{"symbol":"ETSY","url":"https://intraalpha.com/companies/ETSY","capturedAt":"2026-10-17T02:57:19.968Z","state":"ready","quote":{"symbol":"ETSY","last_price":85.14,"prev_close":89.18,"regular_close":85.14,"change":-4.04,"change_pct":-4.5302,"regular_change":-4.04,"regular_change_pct":-4.5302,"extended_change":0,"extended_change_pct":0,"bid":84.23,"ask":85.28,"bid_size":100,"ask_size":100,"volume":5064284,"vwap":86.78488,"open":89.5,"high":90.315,"low":84.815,"close":85.14,"trade_count":66091,"last_trade_at":"2026-10-16T23:00:00.00289462Z","last_quote_at":"2026-10-17T00:00:00.002311021Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T22:56:55.033087965-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"ETSY","fetched_at":"2026-10-17T02:57:19.348476+00:00","name":"Etsy, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"INTERNET RETAIL","country":"USA","description":"Etsy, Inc. is an American e-commerce company focused on handmade or vintage items and craft supplies. These items fall under a wide range of categories, including jewelry, bags, clothing, home decor and furniture, toys, art, as well as craft supplies and tools.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8185096000,"ebitda":470799000,"pe_ratio":26.08,"peg_ratio":0.78,"book_value":-15.1,"dividend_per_share":null,"dividend_yield":null,"eps":3.42,"revenue_ttm":2941756000,"gross_profit_ttm":2100433000,"profit_margin":0.0711,"operating_margin_ttm":0.187,"return_on_assets_ttm":0.105,"return_on_equity_ttm":-12.24,"quarterly_earnings_growth":-0.071,"quarterly_revenue_growth":0.062,"analyst_target_price":87.7,"analyst_number":4,"beta":1.859,"fifty_two_week_high":90.31,"fifty_two_week_low":44,"fifty_day_ma":77.06,"two_hundred_day_ma":66.52,"shares_outstanding":91782000,"forward_pe":14.86,"price_to_sales":2.782,"price_to_book":21.42,"ev_to_revenue":2.963,"ev_to_ebitda":15.04},"optionObservedAt":"2026-10-16T19:58:06.850Z","bars":[{"c":76.89,"h":76.89,"l":76.89,"n":3,"o":76.89,"t":"2026-10-12T08:00:00Z","v":195,"vw":76.89},{"c":77.72,"h":78.055,"l":77.031,"n":553,"o":77.23,"t":"2026-10-12T13:30:00Z","v":52357,"vw":77.429919},{"c":77.04,"h":77.745,"l":76.965,"n":307,"o":77.745,"t":"2026-10-12T13:35:00Z","v":17377,"vw":77.206531},{"c":77.05,"h":77.4,"l":76.74,"n":224,"o":77.14,"t":"2026-10-12T13:40:00Z","v":51692,"vw":77.113326},{"c":77.055,"h":77.15,"l":76.53,"n":462,"o":76.94,"t":"2026-10-12T13:45:00Z","v":24491,"vw":76.869945},{"c":77.39,"h":77.48,"l":77.0475,"n":403,"o":77.1,"t":"2026-10-12T13:50:00Z","v":26902,"vw":77.311911},{"c":77.405,"h":77.57,"l":77.31,"n":449,"o":77.355,"t":"2026-10-12T13:55:00Z","v":17526,"vw":77.456132},{"c":77.18,"h":77.52,"l":77.18,"n":707,"o":77.36,"t":"2026-10-12T14:00:00Z","v":27777,"vw":77.371386},{"c":77.055,"h":77.215,"l":77.03,"n":502,"o":77.18,"t":"2026-10-12T14:05:00Z","v":21274,"vw":77.127068},{"c":77.11,"h":77.17,"l":76.93,"n":371,"o":77.035,"t":"2026-10-12T14:10:00Z","v":13695,"vw":77.013153},{"c":77.565,"h":77.63,"l":77,"n":462,"o":77.115,"t":"2026-10-12T14:15:00Z","v":109854,"vw":77.254713},{"c":77.465,"h":77.59,"l":77.31,"n":392,"o":77.57,"t":"2026-10-12T14:20:00Z","v":18914,"vw":77.465834},{"c":77.805,"h":77.89,"l":77.4,"n":750,"o":77.44,"t":"2026-10-12T14:25:00Z","v":44087,"vw":77.574371},{"c":77.73,"h":77.855,"l":77.685,"n":443,"o":77.78,"t":"2026-10-12T14:30:00Z","v":21557,"vw":77.777571},{"c":77.915,"h":77.98,"l":77.69,"n":500,"o":77.77,"t":"2026-10-12T14:35:00Z","v":24807,"vw":77.824804},{"c":78.01,"h":78.035,"l":77.87,"n":739,"o":77.915,"t":"2026-10-12T14:40:00Z","v":57359,"vw":77.955849},{"c":78.11,"h":78.13,"l":78.01,"n":439,"o":78.01,"t":"2026-10-12T14:45:00Z","v":26264,"vw":78.058963},{"c":78.21,"h":78.34,"l":78.1,"n":434,"o":78.1,"t":"2026-10-12T14:50:00Z","v":23045,"vw":78.232001},{"c":78.07,"h":78.31,"l":78.04,"n":529,"o":78.235,"t":"2026-10-12T14:55:00Z","v":29226,"vw":78.184932},{"c":77.92,"h":78.15,"l":77.91,"n":515,"o":78.055,"t":"2026-10-12T15:00:00Z","v":27211,"vw":78.0529},{"c":78.07,"h":78.2,"l":77.78,"n":698,"o":77.89,"t":"2026-10-12T15:05:00Z","v":38759,"vw":77.985065},{"c":77.98,"h":78.15,"l":77.935,"n":369,"o":78.06,"t":"2026-10-12T15:10:00Z","v":37077,"vw":78.050161},{"c":77.75,"h":78.035,"l":77.75,"n":458,"o":78.01,"t":"2026-10-12T15:15:00Z","v":19530,"vw":77.906144},{"c":78.025,"h":78.025,"l":77.735,"n":391,"o":77.75,"t":"2026-10-12T15:20:00Z","v":17162,"vw":77.816479},{"c":78.16,"h":78.215,"l":78.01,"n":459,"o":78.03,"t":"2026-10-12T15:25:00Z","v":26204,"vw":78.146703},{"c":78.05,"h":78.19,"l":77.96,"n":360,"o":78.13,"t":"2026-10-12T15:30:00Z","v":12885,"vw":78.069486},{"c":78.155,"h":78.155,"l":77.98,"n":295,"o":78.02,"t":"2026-10-12T15:35:00Z","v":10099,"vw":78.032521},{"c":78.28,"h":78.325,"l":78.16,"n":529,"o":78.16,"t":"2026-10-12T15:40:00Z","v":36199,"vw":78.230883},{"c":78.315,"h":78.36,"l":78.12,"n":344,"o":78.26,"t":"2026-10-12T15:45:00Z","v":13553,"vw":78.251924},{"c":78.38,"h":78.38,"l":78.31,"n":377,"o":78.335,"t":"2026-10-12T15:50:00Z","v":11929,"vw":78.344651},{"c":78.45,"h":78.46,"l":78.36,"n":315,"o":78.39,"t":"2026-10-12T15:55:00Z","v":13628,"vw":78.398879},{"c":78.27,"h":78.42,"l":78.18,"n":430,"o":78.39,"t":"2026-10-12T16:00:00Z","v":17028,"vw":78.275667},{"c":78.19,"h":78.375,"l":78.19,"n":394,"o":78.305,"t":"2026-10-12T16:05:00Z","v":19145,"vw":78.237845},{"c":78.16,"h":78.28,"l":78.14,"n":318,"o":78.225,"t":"2026-10-12T16:10:00Z","v":12349,"vw":78.212472},{"c":77.91,"h":78.14,"l":77.89,"n":375,"o":78.14,"t":"2026-10-12T16:15:00Z","v":17409,"vw":78.024683},{"c":77.75,"h":77.88,"l":77.745,"n":301,"o":77.88,"t":"2026-10-12T16:20:00Z","v":9737,"vw":77.789543},{"c":77.8889,"h":77.91,"l":77.72,"n":336,"o":77.72,"t":"2026-10-12T16:25:00Z","v":18016,"vw":77.823025},{"c":77.8,"h":77.86,"l":77.76,"n":360,"o":77.82,"t":"2026-10-12T16:30:00Z","v":14717,"vw":77.793702},{"c":77.81,"h":77.81,"l":77.7,"n":282,"o":77.775,"t":"2026-10-12T16:35:00Z","v":13010,"vw":77.762979},{"c":77.61,"h":77.87,"l":77.59,"n":382,"o":77.79,"t":"2026-10-12T16:40:00Z","v":16427,"vw":77.780688},{"c":77.62,"h":77.68,"l":77.58,"n":252,"o":77.6199,"t":"2026-10-12T16:45:00Z","v":9022,"vw":77.638046},{"c":77.49,"h":77.64,"l":77.445,"n":320,"o":77.64,"t":"2026-10-12T16:50:00Z","v":9805,"vw":77.547267},{"c":77.52,"h":77.55,"l":77.43,"n":361,"o":77.465,"t":"2026-10-12T16:55:00Z","v":17332,"vw":77.478249},{"c":77.615,"h":77.615,"l":77.52,"n":255,"o":77.53,"t":"2026-10-12T17:00:00Z","v":8934,"vw":77.553699},{"c":77.49,"h":77.63,"l":77.395,"n":332,"o":77.615,"t":"2026-10-12T17:05:00Z","v":12474,"vw":77.489254},{"c":77.35,"h":77.54,"l":77.26,"n":413,"o":77.44,"t":"2026-10-12T17:10:00Z","v":22602,"vw":77.410966},{"c":77.18,"h":77.36,"l":77.18,"n":372,"o":77.36,"t":"2026-10-12T17:15:00Z","v":21381,"vw":77.249754},{"c":77.21,"h":77.24,"l":77.14,"n":317,"o":77.195,"t":"2026-10-12T17:20:00Z","v":10495,"vw":77.178827},{"c":77.24,"h":77.315,"l":77.18,"n":313,"o":77.18,"t":"2026-10-12T17:25:00Z","v":12861,"vw":77.259882},{"c":77.31,"h":77.31,"l":77.15,"n":372,"o":77.26,"t":"2026-10-12T17:30:00Z","v":18375,"vw":77.213268},{"c":77.08,"h":77.445,"l":77.04,"n":626,"o":77.305,"t":"2026-10-12T17:35:00Z","v":26605,"vw":77.278669},{"c":76.95,"h":77.08,"l":76.945,"n":249,"o":77.05,"t":"2026-10-12T17:40:00Z","v":8862,"vw":77.008168},{"c":76.925,"h":76.97,"l":76.785,"n":317,"o":76.945,"t":"2026-10-12T17:45:00Z","v":15184,"vw":76.881971},{"c":76.875,"h":76.99,"l":76.82,"n":329,"o":76.94,"t":"2026-10-12T17:50:00Z","v":12184,"vw":76.922745},{"c":77.38,"h":77.45,"l":76.82,"n":856,"o":76.91,"t":"2026-10-12T17:55:00Z","v":51052,"vw":77.072196},{"c":77.3,"h":77.46,"l":77.22,"n":477,"o":77.37,"t":"2026-10-12T18:00:00Z","v":24348,"vw":77.339191},{"c":77.34,"h":77.36,"l":77.22,"n":304,"o":77.26,"t":"2026-10-12T18:05:00Z","v":9523,"vw":77.302439},{"c":77.37,"h":77.475,"l":77.345,"n":372,"o":77.37,"t":"2026-10-12T18:10:00Z","v":17630,"vw":77.420869},{"c":77.43,"h":77.43,"l":77.295,"n":341,"o":77.4,"t":"2026-10-12T18:15:00Z","v":14309,"vw":77.374243},{"c":77.44,"h":77.5,"l":77.31,"n":396,"o":77.43,"t":"2026-10-12T18:20:00Z","v":18074,"vw":77.412083},{"c":77.52,"h":77.52,"l":77.4,"n":380,"o":77.435,"t":"2026-10-12T18:25:00Z","v":16250,"vw":77.43349},{"c":77.66,"h":77.815,"l":77.53,"n":709,"o":77.53,"t":"2026-10-12T18:30:00Z","v":41873,"vw":77.682435},{"c":77.585,"h":77.665,"l":77.545,"n":421,"o":77.665,"t":"2026-10-12T18:35:00Z","v":20731,"vw":77.592834},{"c":77.64,"h":77.74,"l":77.62,"n":597,"o":77.62,"t":"2026-10-12T18:40:00Z","v":37477,"vw":77.671919},{"c":77.45,"h":77.66,"l":77.37,"n":782,"o":77.64,"t":"2026-10-12T18:45:00Z","v":60170,"vw":77.514623},{"c":77.51,"h":77.53,"l":77.2803,"n":497,"o":77.44,"t":"2026-10-12T18:50:00Z","v":26124,"vw":77.417968},{"c":77.41,"h":77.59,"l":77.41,"n":443,"o":77.5,"t":"2026-10-12T18:55:00Z","v":19824,"vw":77.501285},{"c":77.33,"h":77.44,"l":77.33,"n":579,"o":77.4,"t":"2026-10-12T19:00:00Z","v":25716,"vw":77.397319},{"c":77.38,"h":77.45,"l":77.31,"n":502,"o":77.36,"t":"2026-10-12T19:05:00Z","v":24516,"vw":77.383115},{"c":77.375,"h":77.43,"l":77.32,"n":458,"o":77.4,"t":"2026-10-12T19:10:00Z","v":16024,"vw":77.381028},{"c":77.16,"h":77.42,"l":77.14,"n":538,"o":77.375,"t":"2026-10-12T19:15:00Z","v":21016,"vw":77.298458},{"c":77.115,"h":77.205,"l":77.07,"n":485,"o":77.16,"t":"2026-10-12T19:20:00Z","v":18807,"vw":77.14327},{"c":77.08,"h":77.16,"l":77.055,"n":520,"o":77.115,"t":"2026-10-12T19:25:00Z","v":20371,"vw":77.091386},{"c":77.19,"h":77.21,"l":76.94,"n":735,"o":77.07,"t":"2026-10-12T19:30:00Z","v":31824,"vw":77.073671},{"c":77.165,"h":77.26,"l":77.16,"n":685,"o":77.23,"t":"2026-10-12T19:35:00Z","v":28638,"vw":77.201105},{"c":77.05,"h":77.2,"l":76.86,"n":1064,"o":77.16,"t":"2026-10-12T19:40:00Z","v":65525,"vw":77.014811},{"c":77.16,"h":77.18,"l":76.99,"n":990,"o":77.06,"t":"2026-10-12T19:45:00Z","v":54383,"vw":77.093852},{"c":77.055,"h":77.215,"l":77,"n":1386,"o":77.14,"t":"2026-10-12T19:50:00Z","v":85859,"vw":77.096989},{"c":76.92,"h":77.15,"l":76.85,"n":3562,"o":77.055,"t":"2026-10-12T19:55:00Z","v":204543,"vw":76.996114},{"c":76.93,"h":76.93,"l":76.93,"n":55,"o":76.93,"t":"2026-10-12T20:00:00Z","v":315867,"vw":76.93},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-13T13:25:00Z","v":100,"vw":77.4},{"c":77.775,"h":78.28,"l":76.97,"n":365,"o":76.97,"t":"2026-10-13T13:30:00Z","v":36028,"vw":77.69156},{"c":78.63,"h":78.63,"l":77.93,"n":337,"o":77.93,"t":"2026-10-13T13:35:00Z","v":13695,"vw":78.358016},{"c":78.78,"h":78.92,"l":78.5,"n":207,"o":78.72,"t":"2026-10-13T13:40:00Z","v":8214,"vw":78.665116},{"c":78.71,"h":78.85,"l":78.64,"n":263,"o":78.765,"t":"2026-10-13T13:45:00Z","v":14865,"vw":78.786405},{"c":78.63,"h":78.78,"l":78.6,"n":212,"o":78.76,"t":"2026-10-13T13:50:00Z","v":10115,"vw":78.664634},{"c":78.61,"h":78.88,"l":78.52,"n":421,"o":78.655,"t":"2026-10-13T13:55:00Z","v":19893,"vw":78.675702},{"c":78.475,"h":78.63,"l":78.3304,"n":410,"o":78.54,"t":"2026-10-13T14:00:00Z","v":16874,"vw":78.48875},{"c":78.41,"h":78.53,"l":78.22,"n":347,"o":78.5,"t":"2026-10-13T14:05:00Z","v":18363,"vw":78.398588},{"c":78.27,"h":78.41,"l":78.2001,"n":229,"o":78.405,"t":"2026-10-13T14:10:00Z","v":7911,"vw":78.312707},{"c":79.11,"h":79.11,"l":78.23,"n":334,"o":78.26,"t":"2026-10-13T14:15:00Z","v":13472,"vw":78.744634},{"c":78.965,"h":79.11,"l":78.94,"n":346,"o":79.11,"t":"2026-10-13T14:20:00Z","v":16023,"vw":79.009341},{"c":78.83,"h":78.99,"l":78.775,"n":354,"o":78.99,"t":"2026-10-13T14:25:00Z","v":14065,"vw":78.897179},{"c":78.75,"h":78.9,"l":78.735,"n":283,"o":78.81,"t":"2026-10-13T14:30:00Z","v":11067,"vw":78.81149},{"c":78.7,"h":78.79,"l":78.57,"n":489,"o":78.78,"t":"2026-10-13T14:35:00Z","v":24963,"vw":78.699359},{"c":78.595,"h":78.77,"l":78.53,"n":340,"o":78.7,"t":"2026-10-13T14:40:00Z","v":12395,"vw":78.622832},{"c":78.42,"h":78.585,"l":78.41,"n":255,"o":78.58,"t":"2026-10-13T14:45:00Z","v":10511,"vw":78.498923},{"c":78.55,"h":78.55,"l":78.38,"n":371,"o":78.39,"t":"2026-10-13T14:50:00Z","v":17166,"vw":78.443295},{"c":78.71,"h":78.71,"l":78.53,"n":292,"o":78.56,"t":"2026-10-13T14:55:00Z","v":13190,"vw":78.642847},{"c":78.885,"h":78.885,"l":78.755,"n":383,"o":78.755,"t":"2026-10-13T15:00:00Z","v":23705,"vw":78.79254},{"c":79.06,"h":79.09,"l":78.86,"n":320,"o":78.885,"t":"2026-10-13T15:05:00Z","v":12358,"vw":78.983381},{"c":78.94,"h":79.045,"l":78.93,"n":273,"o":79.0288,"t":"2026-10-13T15:10:00Z","v":10557,"vw":78.990463},{"c":78.765,"h":78.97,"l":78.65,"n":387,"o":78.89,"t":"2026-10-13T15:15:00Z","v":19477,"vw":78.786479},{"c":78.795,"h":78.9,"l":78.69,"n":450,"o":78.8,"t":"2026-10-13T15:20:00Z","v":37054,"vw":78.78586},{"c":78.81,"h":78.9,"l":78.74,"n":363,"o":78.82,"t":"2026-10-13T15:25:00Z","v":17449,"vw":78.809401},{"c":78.76,"h":78.79,"l":78.6875,"n":241,"o":78.75,"t":"2026-10-13T15:30:00Z","v":8170,"vw":78.736685},{"c":78.58,"h":78.745,"l":78.53,"n":314,"o":78.72,"t":"2026-10-13T15:35:00Z","v":10050,"vw":78.641201},{"c":78.44,"h":78.61,"l":78.415,"n":247,"o":78.61,"t":"2026-10-13T15:40:00Z","v":9739,"vw":78.486656},{"c":78.29,"h":78.45,"l":78.23,"n":230,"o":78.43,"t":"2026-10-13T15:45:00Z","v":8553,"vw":78.358991},{"c":78.31,"h":78.37,"l":78.25,"n":218,"o":78.25,"t":"2026-10-13T15:50:00Z","v":9591,"vw":78.297101},{"c":78.3,"h":78.4,"l":78.28,"n":356,"o":78.28,"t":"2026-10-13T15:55:00Z","v":13771,"vw":78.338513},{"c":78.38,"h":78.43,"l":78.31,"n":301,"o":78.33,"t":"2026-10-13T16:00:00Z","v":10365,"vw":78.370497},{"c":78.44,"h":78.47,"l":78.39,"n":258,"o":78.4,"t":"2026-10-13T16:05:00Z","v":9200,"vw":78.417532},{"c":78.51,"h":78.53,"l":78.41,"n":267,"o":78.43,"t":"2026-10-13T16:10:00Z","v":12078,"vw":78.487768},{"c":78.5,"h":78.58,"l":78.45,"n":322,"o":78.49,"t":"2026-10-13T16:15:00Z","v":12516,"vw":78.522067},{"c":78.44,"h":78.5,"l":78.4,"n":193,"o":78.5,"t":"2026-10-13T16:20:00Z","v":8708,"vw":78.456573},{"c":78.375,"h":78.44,"l":78.31,"n":256,"o":78.41,"t":"2026-10-13T16:25:00Z","v":10660,"vw":78.37335},{"c":78.39,"h":78.4,"l":78.13,"n":441,"o":78.37,"t":"2026-10-13T16:30:00Z","v":21268,"vw":78.259627},{"c":78.21,"h":78.425,"l":78.21,"n":200,"o":78.4,"t":"2026-10-13T16:35:00Z","v":7799,"vw":78.338146},{"c":78.2,"h":78.28,"l":78.18,"n":206,"o":78.23,"t":"2026-10-13T16:40:00Z","v":10518,"vw":78.237585},{"c":78.19,"h":78.21,"l":78.09,"n":206,"o":78.21,"t":"2026-10-13T16:45:00Z","v":7949,"vw":78.158063},{"c":78.21,"h":78.26,"l":78.155,"n":250,"o":78.24,"t":"2026-10-13T16:50:00Z","v":8907,"vw":78.201451},{"c":78.33,"h":78.33,"l":78.225,"n":174,"o":78.225,"t":"2026-10-13T16:55:00Z","v":5572,"vw":78.28664},{"c":78.35,"h":78.37,"l":78.27,"n":215,"o":78.305,"t":"2026-10-13T17:00:00Z","v":9467,"vw":78.317672},{"c":78.43,"h":78.46,"l":78.38,"n":163,"o":78.38,"t":"2026-10-13T17:05:00Z","v":5025,"vw":78.418395},{"c":78.39,"h":78.49,"l":78.39,"n":197,"o":78.45,"t":"2026-10-13T17:10:00Z","v":7034,"vw":78.442241},{"c":78.36,"h":78.45,"l":78.33,"n":141,"o":78.39,"t":"2026-10-13T17:15:00Z","v":4382,"vw":78.379736},{"c":78.4,"h":78.415,"l":78.315,"n":179,"o":78.325,"t":"2026-10-13T17:20:00Z","v":6666,"vw":78.369118},{"c":78.39,"h":78.42,"l":78.3318,"n":172,"o":78.38,"t":"2026-10-13T17:25:00Z","v":6381,"vw":78.377271},{"c":78.46,"h":78.47,"l":78.39,"n":325,"o":78.42,"t":"2026-10-13T17:30:00Z","v":11338,"vw":78.424738},{"c":78.46,"h":78.52,"l":78.44,"n":287,"o":78.48,"t":"2026-10-13T17:35:00Z","v":13022,"vw":78.468238},{"c":78.44,"h":78.52,"l":78.4,"n":275,"o":78.51,"t":"2026-10-13T17:40:00Z","v":10721,"vw":78.452726},{"c":78.48,"h":78.535,"l":78.375,"n":301,"o":78.43,"t":"2026-10-13T17:45:00Z","v":7526,"vw":78.474815},{"c":78.45,"h":78.5,"l":78.43,"n":237,"o":78.5,"t":"2026-10-13T17:50:00Z","v":7451,"vw":78.45312},{"c":78.385,"h":78.57,"l":78.385,"n":290,"o":78.43,"t":"2026-10-13T17:55:00Z","v":10582,"vw":78.49858},{"c":78.47,"h":78.47,"l":78.3675,"n":275,"o":78.38,"t":"2026-10-13T18:00:00Z","v":10407,"vw":78.407895},{"c":78.665,"h":78.755,"l":78.46,"n":666,"o":78.46,"t":"2026-10-13T18:05:00Z","v":37546,"vw":78.651367},{"c":78.585,"h":78.655,"l":78.58,"n":253,"o":78.65,"t":"2026-10-13T18:10:00Z","v":9164,"vw":78.625769},{"c":78.56,"h":78.64,"l":78.54,"n":193,"o":78.585,"t":"2026-10-13T18:15:00Z","v":7792,"vw":78.579397},{"c":78.83,"h":78.85,"l":78.53,"n":449,"o":78.55,"t":"2026-10-13T18:20:00Z","v":18179,"vw":78.695811},{"c":78.87,"h":78.9075,"l":78.68,"n":403,"o":78.81,"t":"2026-10-13T18:25:00Z","v":16271,"vw":78.798513},{"c":79.005,"h":79.07,"l":78.87,"n":644,"o":78.87,"t":"2026-10-13T18:30:00Z","v":31431,"vw":78.984135},{"c":79.02,"h":79.07,"l":78.96,"n":381,"o":79,"t":"2026-10-13T18:35:00Z","v":22428,"vw":79.017664},{"c":79.22,"h":79.24,"l":79.04,"n":482,"o":79.04,"t":"2026-10-13T18:40:00Z","v":25103,"vw":79.122965},{"c":79.195,"h":79.27,"l":79.13,"n":533,"o":79.27,"t":"2026-10-13T18:45:00Z","v":29173,"vw":79.23248},{"c":79.09,"h":79.21,"l":79.09,"n":407,"o":79.17,"t":"2026-10-13T18:50:00Z","v":21434,"vw":79.175964},{"c":79.095,"h":79.1,"l":78.93,"n":544,"o":79.09,"t":"2026-10-13T18:55:00Z","v":26359,"vw":79.035748},{"c":79.2037,"h":79.23,"l":79.03,"n":696,"o":79.095,"t":"2026-10-13T19:00:00Z","v":39448,"vw":79.142464},{"c":79.23,"h":79.25,"l":79.05,"n":592,"o":79.215,"t":"2026-10-13T19:05:00Z","v":29328,"vw":79.162453},{"c":79.2025,"h":79.33,"l":79.19,"n":674,"o":79.235,"t":"2026-10-13T19:10:00Z","v":35628,"vw":79.251099},{"c":79.09,"h":79.24,"l":79.08,"n":542,"o":79.205,"t":"2026-10-13T19:15:00Z","v":27464,"vw":79.147977},{"c":79.07,"h":79.24,"l":79.07,"n":738,"o":79.1,"t":"2026-10-13T19:20:00Z","v":36413,"vw":79.166859},{"c":78.96,"h":79.08,"l":78.94,"n":732,"o":79.07,"t":"2026-10-13T19:25:00Z","v":38970,"vw":78.985546},{"c":78.99,"h":79.16,"l":78.9,"n":956,"o":78.96,"t":"2026-10-13T19:30:00Z","v":59517,"vw":79.021213},{"c":79.04,"h":79.09,"l":78.99,"n":773,"o":79,"t":"2026-10-13T19:35:00Z","v":36247,"vw":79.038443},{"c":79.075,"h":79.09,"l":78.97,"n":705,"o":79.02,"t":"2026-10-13T19:40:00Z","v":35671,"vw":79.034371},{"c":79.215,"h":79.24,"l":78.97,"n":808,"o":79.075,"t":"2026-10-13T19:45:00Z","v":40497,"vw":79.090976},{"c":79.13,"h":79.21,"l":78.95,"n":1558,"o":79.18,"t":"2026-10-13T19:50:00Z","v":91080,"vw":79.078414},{"c":79.24,"h":79.32,"l":79.08,"n":4552,"o":79.17,"t":"2026-10-13T19:55:00Z","v":319362,"vw":79.232957},{"c":79.28,"h":79.28,"l":79.28,"n":74,"o":79.28,"t":"2026-10-13T20:00:00Z","v":370057,"vw":79.28},{"c":79.28,"h":79.28,"l":79.28,"n":1,"o":79.28,"t":"2026-10-13T20:10:00Z","v":11066,"vw":79.28},{"c":79.28,"h":79.28,"l":79.22,"n":27,"o":79.22,"t":"2026-10-13T20:15:00Z","v":1286,"vw":79.25399},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-13T20:25:00Z","v":100,"vw":79.5},{"c":79.2341,"h":79.2341,"l":79.2341,"n":1,"o":79.2341,"t":"2026-10-13T23:30:00Z","v":200,"vw":79.2341},{"c":79.96,"h":79.96,"l":79.96,"n":1,"o":79.96,"t":"2026-10-14T09:40:00Z","v":242,"vw":79.96},{"c":79.99,"h":79.99,"l":79.96,"n":3,"o":79.96,"t":"2026-10-14T09:45:00Z","v":237,"vw":79.972876},{"c":79.33,"h":79.33,"l":79.33,"n":2,"o":79.33,"t":"2026-10-14T11:00:00Z","v":170,"vw":79.33},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-14T12:35:00Z","v":105,"vw":79.12},{"c":78.17,"h":78.17,"l":78.17,"n":3,"o":78.17,"t":"2026-10-14T13:00:00Z","v":110,"vw":78.17},{"c":80.05,"h":80.45,"l":78.89,"n":587,"o":78.89,"t":"2026-10-14T13:30:00Z","v":41669,"vw":79.707929},{"c":80.3,"h":80.57,"l":80.06,"n":298,"o":80.1,"t":"2026-10-14T13:35:00Z","v":14943,"vw":80.309476},{"c":80.845,"h":80.845,"l":80.19,"n":461,"o":80.25,"t":"2026-10-14T13:40:00Z","v":20233,"vw":80.476278},{"c":81.115,"h":81.2,"l":80.85,"n":509,"o":80.905,"t":"2026-10-14T13:45:00Z","v":32312,"vw":80.984585},{"c":81.59,"h":81.59,"l":81.13,"n":443,"o":81.19,"t":"2026-10-14T13:50:00Z","v":24334,"vw":81.315724},{"c":81.66,"h":81.84,"l":81.5,"n":754,"o":81.59,"t":"2026-10-14T13:55:00Z","v":39099,"vw":81.721873},{"c":81.285,"h":81.62,"l":81.22,"n":522,"o":81.62,"t":"2026-10-14T14:00:00Z","v":18613,"vw":81.397561},{"c":81.26,"h":81.39,"l":81.14,"n":479,"o":81.22,"t":"2026-10-14T14:05:00Z","v":16904,"vw":81.284803},{"c":81.05,"h":81.29,"l":81.04,"n":659,"o":81.27,"t":"2026-10-14T14:10:00Z","v":24490,"vw":81.138529},{"c":80.69,"h":81.14,"l":80.63,"n":996,"o":81.075,"t":"2026-10-14T14:15:00Z","v":55875,"vw":80.825853},{"c":80.83,"h":80.93,"l":80.5343,"n":428,"o":80.69,"t":"2026-10-14T14:20:00Z","v":18541,"vw":80.726556},{"c":80.8,"h":81,"l":80.775,"n":431,"o":80.84,"t":"2026-10-14T14:25:00Z","v":19411,"vw":80.907518},{"c":80.89,"h":80.89,"l":80.76,"n":305,"o":80.795,"t":"2026-10-14T14:30:00Z","v":11744,"vw":80.821485},{"c":80.89,"h":80.94,"l":80.73,"n":318,"o":80.94,"t":"2026-10-14T14:35:00Z","v":17105,"vw":80.849492},{"c":80.85,"h":80.91,"l":80.81,"n":310,"o":80.855,"t":"2026-10-14T14:40:00Z","v":11641,"vw":80.859515},{"c":80.76,"h":80.97,"l":80.76,"n":508,"o":80.83,"t":"2026-10-14T14:45:00Z","v":21889,"vw":80.871709},{"c":80.36,"h":80.81,"l":80.36,"n":576,"o":80.77,"t":"2026-10-14T14:50:00Z","v":28531,"vw":80.663748},{"c":80.57,"h":80.58,"l":80.37,"n":463,"o":80.4032,"t":"2026-10-14T14:55:00Z","v":20666,"vw":80.470537},{"c":80.535,"h":80.66,"l":80.46,"n":416,"o":80.62,"t":"2026-10-14T15:00:00Z","v":18418,"vw":80.556868},{"c":80.65,"h":80.8,"l":80.53,"n":527,"o":80.53,"t":"2026-10-14T15:05:00Z","v":23202,"vw":80.678797},{"c":81.07,"h":81.085,"l":80.675,"n":468,"o":80.69,"t":"2026-10-14T15:10:00Z","v":17933,"vw":80.882567},{"c":80.94,"h":81.095,"l":80.895,"n":447,"o":81.0917,"t":"2026-10-14T15:15:00Z","v":20010,"vw":80.987595},{"c":81.18,"h":81.325,"l":80.93,"n":785,"o":80.93,"t":"2026-10-14T15:20:00Z","v":41195,"vw":81.192838},{"c":81.055,"h":81.22,"l":80.99,"n":406,"o":81.2,"t":"2026-10-14T15:25:00Z","v":16367,"vw":81.151357},{"c":80.995,"h":81.07,"l":80.96,"n":263,"o":81.01,"t":"2026-10-14T15:30:00Z","v":9881,"vw":81.023063},{"c":80.905,"h":81.04,"l":80.835,"n":409,"o":80.995,"t":"2026-10-14T15:35:00Z","v":13973,"vw":80.938866},{"c":80.935,"h":81.12,"l":80.83,"n":522,"o":80.92,"t":"2026-10-14T15:40:00Z","v":27412,"vw":80.956197},{"c":81.11,"h":81.16,"l":80.93,"n":366,"o":80.93,"t":"2026-10-14T15:45:00Z","v":64199,"vw":81.058891},{"c":81.22,"h":81.25,"l":81.09,"n":567,"o":81.14,"t":"2026-10-14T15:50:00Z","v":25386,"vw":81.174888},{"c":80.75,"h":81.19,"l":80.54,"n":1209,"o":81.19,"t":"2026-10-14T15:55:00Z","v":74758,"vw":80.759338},{"c":80.87,"h":80.91,"l":80.535,"n":569,"o":80.78,"t":"2026-10-14T16:00:00Z","v":33063,"vw":80.722594},{"c":81.03,"h":81.03,"l":80.845,"n":378,"o":80.845,"t":"2026-10-14T16:05:00Z","v":13468,"vw":80.946265},{"c":81.085,"h":81.13,"l":81.02,"n":329,"o":81.03,"t":"2026-10-14T16:10:00Z","v":11717,"vw":81.083024},{"c":81.23,"h":81.23,"l":81.01,"n":362,"o":81.12,"t":"2026-10-14T16:15:00Z","v":12802,"vw":81.058063},{"c":81.28,"h":81.32,"l":81.14,"n":493,"o":81.16,"t":"2026-10-14T16:20:00Z","v":20647,"vw":81.232601},{"c":81.3,"h":81.38,"l":81.23,"n":445,"o":81.295,"t":"2026-10-14T16:25:00Z","v":17057,"vw":81.295139},{"c":81.24,"h":81.305,"l":81.16,"n":406,"o":81.275,"t":"2026-10-14T16:30:00Z","v":16145,"vw":81.22818},{"c":81.33,"h":81.365,"l":81.22,"n":401,"o":81.24,"t":"2026-10-14T16:35:00Z","v":131251,"vw":81.287067},{"c":81.2,"h":81.49,"l":81.2,"n":472,"o":81.33,"t":"2026-10-14T16:40:00Z","v":17023,"vw":81.311884},{"c":81.05,"h":81.23,"l":81.05,"n":245,"o":81.165,"t":"2026-10-14T16:45:00Z","v":7537,"vw":81.132991},{"c":81.11,"h":81.22,"l":81.06,"n":519,"o":81.06,"t":"2026-10-14T16:50:00Z","v":40289,"vw":81.149552},{"c":80.81,"h":81.15,"l":80.745,"n":425,"o":81.06,"t":"2026-10-14T16:55:00Z","v":14779,"vw":80.967579},{"c":80.78,"h":80.805,"l":80.73,"n":276,"o":80.735,"t":"2026-10-14T17:00:00Z","v":8382,"vw":80.786456},{"c":80.865,"h":80.9,"l":80.77,"n":393,"o":80.81,"t":"2026-10-14T17:05:00Z","v":14860,"vw":80.832156},{"c":80.91,"h":80.95,"l":80.83,"n":286,"o":80.87,"t":"2026-10-14T17:10:00Z","v":9724,"vw":80.885717},{"c":80.88,"h":80.91,"l":80.81,"n":290,"o":80.9,"t":"2026-10-14T17:15:00Z","v":8833,"vw":80.860691},{"c":80.89,"h":80.95,"l":80.83,"n":465,"o":80.87,"t":"2026-10-14T17:20:00Z","v":15468,"vw":80.887773},{"c":80.68,"h":80.97,"l":80.68,"n":509,"o":80.945,"t":"2026-10-14T17:25:00Z","v":23053,"vw":80.843785},{"c":80.72,"h":80.9,"l":80.64,"n":463,"o":80.73,"t":"2026-10-14T17:30:00Z","v":18286,"vw":80.740764},{"c":80.71,"h":80.83,"l":80.68,"n":269,"o":80.79,"t":"2026-10-14T17:35:00Z","v":9850,"vw":80.775288},{"c":80.77,"h":80.8,"l":80.65,"n":335,"o":80.72,"t":"2026-10-14T17:40:00Z","v":12805,"vw":80.726509},{"c":80.75,"h":80.88,"l":80.635,"n":433,"o":80.79,"t":"2026-10-14T17:45:00Z","v":17898,"vw":80.715357},{"c":81,"h":81.0897,"l":80.65,"n":412,"o":80.745,"t":"2026-10-14T17:50:00Z","v":303226,"vw":80.835698},{"c":81.1275,"h":81.1275,"l":80.91,"n":475,"o":80.96,"t":"2026-10-14T17:55:00Z","v":320514,"vw":80.950371},{"c":81.24,"h":81.24,"l":80.95,"n":348,"o":81.12,"t":"2026-10-14T18:00:00Z","v":12834,"vw":81.064214},{"c":81.12,"h":81.23,"l":81.09,"n":355,"o":81.21,"t":"2026-10-14T18:05:00Z","v":12971,"vw":81.163333},{"c":81.27,"h":81.3,"l":80.9375,"n":412,"o":81.105,"t":"2026-10-14T18:10:00Z","v":14975,"vw":81.046182},{"c":81.31,"h":81.38,"l":81.25,"n":254,"o":81.28,"t":"2026-10-14T18:15:00Z","v":7383,"vw":81.325324},{"c":81.09,"h":81.37,"l":81.09,"n":490,"o":81.29,"t":"2026-10-14T18:20:00Z","v":18694,"vw":81.203327},{"c":80.94,"h":81.115,"l":80.82,"n":569,"o":81.1125,"t":"2026-10-14T18:25:00Z","v":25562,"vw":80.947958},{"c":80.33,"h":80.96,"l":80.2,"n":479,"o":80.94,"t":"2026-10-14T18:30:00Z","v":26886,"vw":80.689608},{"c":80.2,"h":80.4,"l":80.095,"n":450,"o":80.32,"t":"2026-10-14T18:35:00Z","v":17106,"vw":80.185415},{"c":80.17,"h":80.38,"l":80.1,"n":411,"o":80.27,"t":"2026-10-14T18:40:00Z","v":14619,"vw":80.19731},{"c":80.42,"h":80.485,"l":80.16,"n":400,"o":80.16,"t":"2026-10-14T18:45:00Z","v":17178,"vw":80.371382},{"c":80.97,"h":80.97,"l":80.47,"n":423,"o":80.47,"t":"2026-10-14T18:50:00Z","v":15718,"vw":80.7223},{"c":80.87,"h":80.97,"l":80.8,"n":412,"o":80.915,"t":"2026-10-14T18:55:00Z","v":18072,"vw":80.888227},{"c":81.14,"h":81.16,"l":80.63,"n":699,"o":80.84,"t":"2026-10-14T19:00:00Z","v":32087,"vw":80.93541},{"c":81.47,"h":81.47,"l":81.135,"n":460,"o":81.14,"t":"2026-10-14T19:05:00Z","v":16997,"vw":81.238363},{"c":81.245,"h":81.39,"l":81.17,"n":596,"o":81.36,"t":"2026-10-14T19:10:00Z","v":25329,"vw":81.253669},{"c":81.3,"h":81.3899,"l":81.175,"n":508,"o":81.245,"t":"2026-10-14T19:15:00Z","v":23746,"vw":81.263157},{"c":81.37,"h":81.51,"l":81.29,"n":665,"o":81.29,"t":"2026-10-14T19:20:00Z","v":28708,"vw":81.406148},{"c":81.425,"h":81.59,"l":81.34,"n":781,"o":81.355,"t":"2026-10-14T19:25:00Z","v":39223,"vw":81.421799},{"c":81.325,"h":81.42,"l":81.17,"n":840,"o":81.41,"t":"2026-10-14T19:30:00Z","v":36454,"vw":81.308908},{"c":81.285,"h":81.32,"l":81.165,"n":773,"o":81.31,"t":"2026-10-14T19:35:00Z","v":35501,"vw":81.23922},{"c":81.77,"h":81.89,"l":81.32,"n":1470,"o":81.32,"t":"2026-10-14T19:40:00Z","v":95616,"vw":81.647781},{"c":81.985,"h":82.01,"l":81.73,"n":1290,"o":81.77,"t":"2026-10-14T19:45:00Z","v":84164,"vw":81.847919},{"c":82.475,"h":82.55,"l":82.01,"n":2191,"o":82.02,"t":"2026-10-14T19:50:00Z","v":171295,"vw":82.295304},{"c":82.94,"h":82.94,"l":82.5,"n":4830,"o":82.5,"t":"2026-10-14T19:55:00Z","v":397812,"vw":82.738293},{"c":82.93,"h":82.99,"l":82.93,"n":69,"o":82.99,"t":"2026-10-14T20:00:00Z","v":621117,"vw":82.93001},{"c":82,"h":82.55,"l":82,"n":7,"o":82.55,"t":"2026-10-14T20:35:00Z","v":500,"vw":82.428319},{"c":82.6,"h":82.6,"l":82.6,"n":3,"o":82.6,"t":"2026-10-14T21:05:00Z","v":200,"vw":82.6},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-14T23:45:00Z","v":200,"vw":81.31},{"c":82.93,"h":82.93,"l":82.93,"n":2,"o":82.93,"t":"2026-10-15T08:15:00Z","v":300,"vw":82.93},{"c":83.2,"h":83.2,"l":83.2,"n":6,"o":83.2,"t":"2026-10-15T12:10:00Z","v":150,"vw":83.2},{"c":83.4,"h":83.4,"l":83.4,"n":4,"o":83.4,"t":"2026-10-15T12:50:00Z","v":640,"vw":83.4},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-15T13:00:00Z","v":1190,"vw":83.41},{"c":84.066,"h":84.066,"l":84.066,"n":4,"o":84.066,"t":"2026-10-15T13:10:00Z","v":240,"vw":84.066},{"c":84.62,"h":84.62,"l":83.69,"n":35,"o":83.7,"t":"2026-10-15T13:25:00Z","v":2923,"vw":84.087809},{"c":84.98,"h":85.54,"l":84.47,"n":1061,"o":84.47,"t":"2026-10-15T13:30:00Z","v":73053,"vw":84.865709},{"c":84.94,"h":85.39,"l":84.69,"n":1639,"o":85.13,"t":"2026-10-15T13:35:00Z","v":100952,"vw":84.953621},{"c":84.56,"h":85.16,"l":84.22,"n":1563,"o":84.99,"t":"2026-10-15T13:40:00Z","v":85725,"vw":84.547359},{"c":85.37,"h":85.465,"l":84.51,"n":903,"o":84.61,"t":"2026-10-15T13:45:00Z","v":59842,"vw":85.059752},{"c":85.405,"h":85.54,"l":85.13,"n":718,"o":85.41,"t":"2026-10-15T13:50:00Z","v":34626,"vw":85.375343},{"c":85.81,"h":85.9299,"l":85.46,"n":539,"o":85.48,"t":"2026-10-15T13:55:00Z","v":21048,"vw":85.688459},{"c":85.74,"h":85.94,"l":85.44,"n":637,"o":85.75,"t":"2026-10-15T14:00:00Z","v":24559,"vw":85.738005},{"c":85.895,"h":86,"l":85.74,"n":721,"o":85.75,"t":"2026-10-15T14:05:00Z","v":50453,"vw":85.88755},{"c":86.15,"h":86.42,"l":85.895,"n":1034,"o":85.895,"t":"2026-10-15T14:10:00Z","v":49469,"vw":86.148488},{"c":86.265,"h":86.65,"l":86.13,"n":843,"o":86.15,"t":"2026-10-15T14:15:00Z","v":44772,"vw":86.418024},{"c":86.415,"h":86.46,"l":86.12,"n":453,"o":86.34,"t":"2026-10-15T14:20:00Z","v":14953,"vw":86.320454},{"c":86.41,"h":86.5,"l":86.32,"n":762,"o":86.392,"t":"2026-10-15T14:25:00Z","v":43927,"vw":86.415844},{"c":86.67,"h":86.86,"l":86.41,"n":1256,"o":86.41,"t":"2026-10-15T14:30:00Z","v":89578,"vw":86.590714},{"c":86.81,"h":86.95,"l":86.68,"n":553,"o":86.68,"t":"2026-10-15T14:35:00Z","v":23276,"vw":86.843814},{"c":87.1975,"h":87.26,"l":86.83,"n":989,"o":86.83,"t":"2026-10-15T14:40:00Z","v":52284,"vw":87.062904},{"c":87.26,"h":87.31,"l":86.93,"n":708,"o":87.14,"t":"2026-10-15T14:45:00Z","v":42569,"vw":87.109877},{"c":87.5,"h":87.6,"l":87.22,"n":858,"o":87.29,"t":"2026-10-15T14:50:00Z","v":44209,"vw":87.416354},{"c":87.655,"h":87.6899,"l":87.46,"n":739,"o":87.51,"t":"2026-10-15T14:55:00Z","v":45134,"vw":87.543882},{"c":88.085,"h":88.085,"l":87.6661,"n":984,"o":87.7,"t":"2026-10-15T15:00:00Z","v":51249,"vw":87.890076},{"c":88.28,"h":88.4,"l":88,"n":1085,"o":88.08,"t":"2026-10-15T15:05:00Z","v":63425,"vw":88.181871},{"c":88.33,"h":88.43,"l":88.215,"n":1047,"o":88.275,"t":"2026-10-15T15:10:00Z","v":87488,"vw":88.349151},{"c":88.54,"h":88.61,"l":88.22,"n":882,"o":88.315,"t":"2026-10-15T15:15:00Z","v":80669,"vw":88.423829},{"c":88.88,"h":88.88,"l":88.56,"n":764,"o":88.58,"t":"2026-10-15T15:20:00Z","v":54930,"vw":88.666717},{"c":89.17,"h":89.26,"l":88.89,"n":1202,"o":88.89,"t":"2026-10-15T15:25:00Z","v":67067,"vw":89.032196},{"c":89.865,"h":89.98,"l":88.94,"n":2667,"o":89.17,"t":"2026-10-15T15:30:00Z","v":211829,"vw":89.705985},{"c":89.63,"h":89.9099,"l":89.325,"n":1967,"o":89.88,"t":"2026-10-15T15:35:00Z","v":160716,"vw":89.749293},{"c":89.55,"h":89.62,"l":89.42,"n":879,"o":89.61,"t":"2026-10-15T15:40:00Z","v":61999,"vw":89.492292},{"c":89.92,"h":90.1,"l":89.452757,"n":1420,"o":89.475,"t":"2026-10-15T15:45:00Z","v":103849,"vw":89.827301},{"c":89.65,"h":89.95,"l":89.54,"n":1142,"o":89.9233,"t":"2026-10-15T15:50:00Z","v":103543,"vw":89.786516},{"c":89.875,"h":89.99,"l":89.645,"n":788,"o":89.645,"t":"2026-10-15T15:55:00Z","v":46138,"vw":89.820592},{"c":89.5401,"h":90.05,"l":89.43,"n":931,"o":89.88,"t":"2026-10-15T16:00:00Z","v":53209,"vw":89.815102},{"c":89.6,"h":89.62,"l":89.445,"n":659,"o":89.54,"t":"2026-10-15T16:05:00Z","v":31427,"vw":89.5377},{"c":89.53,"h":89.63,"l":89.46,"n":688,"o":89.58,"t":"2026-10-15T16:10:00Z","v":33393,"vw":89.565378},{"c":89.095,"h":89.66,"l":89.06,"n":1010,"o":89.53,"t":"2026-10-15T16:15:00Z","v":61066,"vw":89.428411},{"c":89.08,"h":89.355,"l":89.06,"n":734,"o":89.095,"t":"2026-10-15T16:20:00Z","v":42291,"vw":89.196208},{"c":88.84,"h":89.14,"l":88.81,"n":686,"o":89.11,"t":"2026-10-15T16:25:00Z","v":32468,"vw":88.977031},{"c":88.715,"h":88.85,"l":88.54,"n":1385,"o":88.8,"t":"2026-10-15T16:30:00Z","v":129748,"vw":88.666683},{"c":88.9,"h":88.995,"l":88.69,"n":570,"o":88.69,"t":"2026-10-15T16:35:00Z","v":24749,"vw":88.897224},{"c":88.99,"h":89.58,"l":88.87,"n":2086,"o":88.91,"t":"2026-10-15T16:40:00Z","v":182875,"vw":89.307622},{"c":89.355,"h":89.43,"l":88.8801,"n":1407,"o":88.99,"t":"2026-10-15T16:45:00Z","v":123344,"vw":89.272105},{"c":89.33,"h":89.45,"l":89.08,"n":1171,"o":89.33,"t":"2026-10-15T16:50:00Z","v":76446,"vw":89.285538},{"c":89.66,"h":89.68,"l":89.32,"n":581,"o":89.33,"t":"2026-10-15T16:55:00Z","v":51015,"vw":89.485917},{"c":89.43,"h":89.68,"l":89.32,"n":680,"o":89.68,"t":"2026-10-15T17:00:00Z","v":37446,"vw":89.455269},{"c":89.6,"h":89.6,"l":89.34,"n":494,"o":89.47,"t":"2026-10-15T17:05:00Z","v":22746,"vw":89.460802},{"c":89.83,"h":89.89,"l":89.44,"n":976,"o":89.6,"t":"2026-10-15T17:10:00Z","v":69778,"vw":89.635665},{"c":89.87,"h":89.92,"l":89.69,"n":420,"o":89.84,"t":"2026-10-15T17:15:00Z","v":21124,"vw":89.828815},{"c":89.855,"h":89.94,"l":89.7,"n":926,"o":89.89,"t":"2026-10-15T17:20:00Z","v":57345,"vw":89.796758},{"c":89.84,"h":89.92,"l":89.76,"n":440,"o":89.82,"t":"2026-10-15T17:25:00Z","v":19484,"vw":89.831489},{"c":89.955,"h":89.99,"l":89.77,"n":469,"o":89.91,"t":"2026-10-15T17:30:00Z","v":36238,"vw":89.88229},{"c":89.985,"h":90.035,"l":89.84,"n":632,"o":89.955,"t":"2026-10-15T17:35:00Z","v":78065,"vw":89.962283},{"c":90.065,"h":90.13,"l":89.92,"n":655,"o":89.985,"t":"2026-10-15T17:40:00Z","v":38511,"vw":90.029855},{"c":89.815,"h":90.11,"l":89.815,"n":826,"o":90.065,"t":"2026-10-15T17:45:00Z","v":61555,"vw":90.039504},{"c":89.145,"h":89.83,"l":88.84,"n":1095,"o":89.815,"t":"2026-10-15T17:50:00Z","v":96265,"vw":89.194823},{"c":89.485,"h":89.6138,"l":89,"n":574,"o":89.0901,"t":"2026-10-15T17:55:00Z","v":131180,"vw":89.257796},{"c":89.58,"h":89.78,"l":89.37,"n":712,"o":89.4652,"t":"2026-10-15T18:00:00Z","v":38183,"vw":89.575221},{"c":89.05,"h":89.64,"l":88.87,"n":748,"o":89.58,"t":"2026-10-15T18:05:00Z","v":80392,"vw":89.295818},{"c":88.73,"h":89.06,"l":88.66,"n":857,"o":89.06,"t":"2026-10-15T18:10:00Z","v":69184,"vw":88.833991},{"c":89.0475,"h":89.135,"l":88.6,"n":637,"o":88.72,"t":"2026-10-15T18:15:00Z","v":42595,"vw":88.889801},{"c":89.12,"h":89.27,"l":89.045,"n":568,"o":89.045,"t":"2026-10-15T18:20:00Z","v":34837,"vw":89.139935},{"c":88.73,"h":89.19,"l":88.73,"n":1042,"o":89.1,"t":"2026-10-15T18:25:00Z","v":76734,"vw":89.003953},{"c":88.74,"h":88.89,"l":88.59,"n":878,"o":88.78,"t":"2026-10-15T18:30:00Z","v":56870,"vw":88.734093},{"c":88.835,"h":89.09,"l":88.74,"n":698,"o":88.74,"t":"2026-10-15T18:35:00Z","v":41249,"vw":88.92655},{"c":88.37,"h":88.8699,"l":88.33,"n":903,"o":88.8,"t":"2026-10-15T18:40:00Z","v":53213,"vw":88.556452},{"c":88.54,"h":88.555,"l":88.32,"n":992,"o":88.35,"t":"2026-10-15T18:45:00Z","v":61643,"vw":88.44172},{"c":88.59,"h":88.67,"l":88.39,"n":681,"o":88.545,"t":"2026-10-15T18:50:00Z","v":38201,"vw":88.512683},{"c":88.995,"h":89.1,"l":88.62,"n":881,"o":88.62,"t":"2026-10-15T18:55:00Z","v":52954,"vw":88.837409},{"c":88.96,"h":89.14,"l":88.91,"n":730,"o":88.93,"t":"2026-10-15T19:00:00Z","v":44542,"vw":89.009848},{"c":89.255,"h":89.325,"l":88.96,"n":736,"o":88.96,"t":"2026-10-15T19:05:00Z","v":49435,"vw":89.142026},{"c":88.81,"h":89.27,"l":88.79,"n":996,"o":89.26,"t":"2026-10-15T19:10:00Z","v":67582,"vw":88.997796},{"c":88.845,"h":89.02,"l":88.7101,"n":952,"o":88.835,"t":"2026-10-15T19:15:00Z","v":59626,"vw":88.833898},{"c":88.845,"h":88.935,"l":88.71,"n":1062,"o":88.84,"t":"2026-10-15T19:20:00Z","v":75314,"vw":88.802911},{"c":88.555,"h":88.93,"l":88.44,"n":1245,"o":88.845,"t":"2026-10-15T19:25:00Z","v":77720,"vw":88.716948},{"c":88.9,"h":89.02,"l":88.5,"n":1276,"o":88.535,"t":"2026-10-15T19:30:00Z","v":76877,"vw":88.744367},{"c":88.98,"h":89.11,"l":88.805,"n":972,"o":88.9,"t":"2026-10-15T19:35:00Z","v":59750,"vw":88.966629},{"c":88.81,"h":89.095,"l":88.77,"n":1470,"o":89.01,"t":"2026-10-15T19:40:00Z","v":91309,"vw":88.894174},{"c":88.6,"h":88.91,"l":88.6,"n":1395,"o":88.82,"t":"2026-10-15T19:45:00Z","v":102551,"vw":88.773355},{"c":88.925,"h":88.96,"l":88.44,"n":2433,"o":88.565,"t":"2026-10-15T19:50:00Z","v":221807,"vw":88.717566},{"c":89.19,"h":89.4885,"l":88.91,"n":6861,"o":88.91,"t":"2026-10-15T19:55:00Z","v":553306,"vw":89.231221},{"c":89.02,"h":89.19,"l":89.02,"n":73,"o":89.19,"t":"2026-10-15T20:00:00Z","v":480077,"vw":89.179937},{"c":88.5357,"h":88.5357,"l":88.5357,"n":1,"o":88.5357,"t":"2026-10-15T20:30:00Z","v":1700,"vw":88.5357},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-15T21:00:00Z","v":100,"vw":88.8},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-15T22:45:00Z","v":600,"vw":89.4},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-16T10:15:00Z","v":100,"vw":87.51},{"c":88.1691,"h":88.1691,"l":88.1691,"n":1,"o":88.1691,"t":"2026-10-16T11:20:00Z","v":100,"vw":88.1691},{"c":88.4857,"h":88.4857,"l":88.4857,"n":1,"o":88.4857,"t":"2026-10-16T12:50:00Z","v":143,"vw":88.4857},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-10-16T13:20:00Z","v":207,"vw":89.55},{"c":90.205,"h":90.305,"l":88.8,"n":443,"o":89.5,"t":"2026-10-16T13:30:00Z","v":42001,"vw":89.630151},{"c":89.65,"h":90.22,"l":89.46,"n":710,"o":90.22,"t":"2026-10-16T13:35:00Z","v":65042,"vw":89.841151},{"c":89.885,"h":90.29,"l":89.395,"n":501,"o":89.65,"t":"2026-10-16T13:40:00Z","v":31937,"vw":89.825811},{"c":89.99,"h":90.125,"l":89.61,"n":680,"o":89.885,"t":"2026-10-16T13:45:00Z","v":65930,"vw":89.808111},{"c":90.035,"h":90.315,"l":89.85,"n":520,"o":90.02,"t":"2026-10-16T13:50:00Z","v":31536,"vw":90.136674},{"c":90.01,"h":90.09,"l":89.87,"n":521,"o":90.05,"t":"2026-10-16T13:55:00Z","v":26748,"vw":90.011623},{"c":89.47,"h":89.99,"l":89.47,"n":1125,"o":89.93,"t":"2026-10-16T14:00:00Z","v":77156,"vw":89.662925},{"c":89.22,"h":89.56,"l":88.7727,"n":1290,"o":89.56,"t":"2026-10-16T14:05:00Z","v":131426,"vw":89.058871},{"c":88.9966,"h":89.35,"l":88.93,"n":787,"o":89.07,"t":"2026-10-16T14:10:00Z","v":56844,"vw":89.09022},{"c":88.53,"h":88.98,"l":88.47,"n":983,"o":88.97,"t":"2026-10-16T14:15:00Z","v":67448,"vw":88.731438},{"c":88.98,"h":89,"l":88.53,"n":947,"o":88.5377,"t":"2026-10-16T14:20:00Z","v":70340,"vw":88.80479},{"c":88.07,"h":88.985,"l":88.07,"n":1011,"o":88.985,"t":"2026-10-16T14:25:00Z","v":59186,"vw":88.585265},{"c":88.05,"h":88.225,"l":87.72,"n":1103,"o":88.05,"t":"2026-10-16T14:30:00Z","v":57190,"vw":87.973107},{"c":88.0461,"h":88.22,"l":87.89,"n":651,"o":88.06,"t":"2026-10-16T14:35:00Z","v":40561,"vw":88.018256},{"c":88.32,"h":88.42,"l":88,"n":597,"o":88.0312,"t":"2026-10-16T14:40:00Z","v":31992,"vw":88.214137},{"c":88.63,"h":88.67,"l":88.27,"n":499,"o":88.31,"t":"2026-10-16T14:45:00Z","v":23820,"vw":88.426729},{"c":88.91,"h":89.31,"l":88.6275,"n":642,"o":88.64,"t":"2026-10-16T14:50:00Z","v":38370,"vw":88.948156},{"c":88.525,"h":88.92,"l":88.525,"n":653,"o":88.865,"t":"2026-10-16T14:55:00Z","v":34585,"vw":88.684812},{"c":88.45,"h":88.71,"l":88.4,"n":546,"o":88.46,"t":"2026-10-16T15:00:00Z","v":22755,"vw":88.533977},{"c":87.94,"h":88.4,"l":87.94,"n":667,"o":88.4,"t":"2026-10-16T15:05:00Z","v":29807,"vw":88.129561},{"c":88.02,"h":88.135,"l":87.875,"n":684,"o":88,"t":"2026-10-16T15:10:00Z","v":28790,"vw":87.977405},{"c":88.6,"h":88.74,"l":87.95,"n":1692,"o":87.99,"t":"2026-10-16T15:15:00Z","v":160118,"vw":88.473889},{"c":88.6,"h":88.75,"l":88.47,"n":802,"o":88.605,"t":"2026-10-16T15:20:00Z","v":51556,"vw":88.59898},{"c":88.41,"h":88.62,"l":88.395,"n":449,"o":88.605,"t":"2026-10-16T15:25:00Z","v":18619,"vw":88.481739},{"c":88.365,"h":88.545,"l":88.33,"n":503,"o":88.415,"t":"2026-10-16T15:30:00Z","v":22593,"vw":88.432567},{"c":88.19,"h":88.415,"l":88.19,"n":419,"o":88.35,"t":"2026-10-16T15:35:00Z","v":18474,"vw":88.337406},{"c":87.95,"h":88.27,"l":87.805,"n":518,"o":88.2,"t":"2026-10-16T15:40:00Z","v":22721,"vw":88.019388},{"c":87.725,"h":88.06,"l":87.69,"n":589,"o":87.96,"t":"2026-10-16T15:45:00Z","v":32200,"vw":87.881924},{"c":87.53,"h":87.725,"l":87.4,"n":645,"o":87.725,"t":"2026-10-16T15:50:00Z","v":35676,"vw":87.541284},{"c":87.04,"h":87.52,"l":87.01,"n":658,"o":87.52,"t":"2026-10-16T15:55:00Z","v":31901,"vw":87.261779},{"c":87.09,"h":87.12,"l":86.865,"n":549,"o":87.04,"t":"2026-10-16T16:00:00Z","v":22377,"vw":86.995425},{"c":87.025,"h":87.31,"l":86.95,"n":565,"o":87.13,"t":"2026-10-16T16:05:00Z","v":28857,"vw":87.073466},{"c":87.28,"h":87.28,"l":86.8877,"n":474,"o":86.9958,"t":"2026-10-16T16:10:00Z","v":22187,"vw":87.057254},{"c":87.945,"h":88.045,"l":87.19,"n":1076,"o":87.29,"t":"2026-10-16T16:15:00Z","v":78367,"vw":87.646182},{"c":88.02,"h":88.11,"l":87.9,"n":1167,"o":87.99,"t":"2026-10-16T16:20:00Z","v":97509,"vw":87.994327},{"c":87.965,"h":88.02,"l":87.82,"n":550,"o":87.98,"t":"2026-10-16T16:25:00Z","v":26488,"vw":87.903457},{"c":87.76,"h":88.05,"l":87.62,"n":864,"o":87.87,"t":"2026-10-16T16:30:00Z","v":74094,"vw":87.792389},{"c":87.73,"h":87.975,"l":87.51,"n":1359,"o":87.765,"t":"2026-10-16T16:35:00Z","v":138945,"vw":87.762813},{"c":87.86,"h":87.9,"l":87.56,"n":505,"o":87.73,"t":"2026-10-16T16:40:00Z","v":25507,"vw":87.70342},{"c":87.4325,"h":87.87,"l":87.425,"n":553,"o":87.865,"t":"2026-10-16T16:45:00Z","v":38585,"vw":87.643468},{"c":87.41,"h":87.66,"l":87.35,"n":485,"o":87.44,"t":"2026-10-16T16:50:00Z","v":28606,"vw":87.557616},{"c":87.35,"h":87.475,"l":87.16,"n":537,"o":87.41,"t":"2026-10-16T16:55:00Z","v":31936,"vw":87.325335},{"c":86.89,"h":87.46,"l":86.75,"n":485,"o":87.43,"t":"2026-10-16T17:00:00Z","v":33635,"vw":86.968807},{"c":86.79,"h":86.93,"l":86.52,"n":728,"o":86.93,"t":"2026-10-16T17:05:00Z","v":47543,"vw":86.768023},{"c":86.72,"h":86.91,"l":86.625,"n":580,"o":86.82,"t":"2026-10-16T17:10:00Z","v":36989,"vw":86.788966},{"c":86.57,"h":86.74,"l":86.44,"n":439,"o":86.73,"t":"2026-10-16T17:15:00Z","v":22464,"vw":86.620101},{"c":86.36,"h":86.65,"l":86.335,"n":805,"o":86.575,"t":"2026-10-16T17:20:00Z","v":53703,"vw":86.555554},{"c":86.38,"h":86.43,"l":86.215,"n":453,"o":86.26,"t":"2026-10-16T17:25:00Z","v":17454,"vw":86.310511},{"c":86.55,"h":86.684,"l":86.385,"n":539,"o":86.41,"t":"2026-10-16T17:30:00Z","v":24720,"vw":86.535892},{"c":86.465,"h":86.635,"l":86.44,"n":538,"o":86.565,"t":"2026-10-16T17:35:00Z","v":21546,"vw":86.548385},{"c":86.73,"h":86.93,"l":86.385,"n":1048,"o":86.465,"t":"2026-10-16T17:40:00Z","v":63910,"vw":86.621493},{"c":86.5,"h":86.685,"l":86.42,"n":527,"o":86.68,"t":"2026-10-16T17:45:00Z","v":26386,"vw":86.501273},{"c":86.355,"h":86.56,"l":86.31,"n":450,"o":86.505,"t":"2026-10-16T17:50:00Z","v":19241,"vw":86.445779},{"c":86.21,"h":86.355,"l":86.14,"n":564,"o":86.355,"t":"2026-10-16T17:55:00Z","v":26187,"vw":86.238689},{"c":86.06,"h":86.23,"l":85.965,"n":560,"o":86.22,"t":"2026-10-16T18:00:00Z","v":24715,"vw":86.096971},{"c":86.3,"h":86.32,"l":86.01,"n":481,"o":86.06,"t":"2026-10-16T18:05:00Z","v":18108,"vw":86.177987},{"c":86.475,"h":86.475,"l":86.11,"n":557,"o":86.31,"t":"2026-10-16T18:10:00Z","v":27335,"vw":86.309309},{"c":86.47,"h":86.58,"l":86.37,"n":493,"o":86.535,"t":"2026-10-16T18:15:00Z","v":21307,"vw":86.479113},{"c":86.25,"h":86.46,"l":86.21,"n":509,"o":86.46,"t":"2026-10-16T18:20:00Z","v":20316,"vw":86.310144},{"c":86.23,"h":86.27,"l":86.15,"n":489,"o":86.245,"t":"2026-10-16T18:25:00Z","v":20648,"vw":86.215175},{"c":86.24,"h":86.29,"l":86.0849,"n":474,"o":86.2,"t":"2026-10-16T18:30:00Z","v":19894,"vw":86.179588},{"c":85.725,"h":86.2,"l":85.72,"n":585,"o":86.2,"t":"2026-10-16T18:35:00Z","v":31836,"vw":85.896294},{"c":85.675,"h":85.76,"l":85.56,"n":579,"o":85.725,"t":"2026-10-16T18:40:00Z","v":24318,"vw":85.628972},{"c":86.09,"h":86.09,"l":85.54,"n":1120,"o":85.65,"t":"2026-10-16T18:45:00Z","v":96827,"vw":85.719191},{"c":85.885,"h":86.105,"l":85.41,"n":993,"o":86.1,"t":"2026-10-16T18:50:00Z","v":134182,"vw":85.917832},{"c":85.78,"h":85.905,"l":85.61,"n":1049,"o":85.905,"t":"2026-10-16T18:55:00Z","v":102591,"vw":85.811402},{"c":85.75,"h":86.07,"l":85.64,"n":1257,"o":85.74,"t":"2026-10-16T19:00:00Z","v":92360,"vw":85.865304},{"c":85.835,"h":86.07,"l":85.52,"n":1855,"o":85.75,"t":"2026-10-16T19:05:00Z","v":135335,"vw":85.798681},{"c":85.4,"h":85.845,"l":85.38,"n":766,"o":85.835,"t":"2026-10-16T19:10:00Z","v":63917,"vw":85.676996},{"c":85.215,"h":85.44,"l":85.11,"n":714,"o":85.4,"t":"2026-10-16T19:15:00Z","v":37058,"vw":85.297317},{"c":85.01,"h":85.34,"l":85.01,"n":907,"o":85.22,"t":"2026-10-16T19:20:00Z","v":47693,"vw":85.218277},{"c":85.015,"h":85.11,"l":84.815,"n":1193,"o":85,"t":"2026-10-16T19:25:00Z","v":61573,"vw":84.986726},{"c":85.48,"h":85.94,"l":85.015,"n":2147,"o":85.015,"t":"2026-10-16T19:30:00Z","v":277194,"vw":85.618171},{"c":85.445,"h":85.55,"l":85.18,"n":1104,"o":85.45,"t":"2026-10-16T19:35:00Z","v":65469,"vw":85.333679},{"c":85.36,"h":85.58,"l":85.25,"n":1119,"o":85.5,"t":"2026-10-16T19:40:00Z","v":58252,"vw":85.439528},{"c":85.23,"h":85.38,"l":85.02,"n":1326,"o":85.38,"t":"2026-10-16T19:45:00Z","v":73483,"vw":85.200431},{"c":85.455,"h":85.58,"l":85.05,"n":1932,"o":85.23,"t":"2026-10-16T19:50:00Z","v":137337,"vw":85.264605},{"c":85.13,"h":85.43,"l":84.9,"n":5987,"o":85.42,"t":"2026-10-16T19:55:00Z","v":429027,"vw":85.09686},{"c":85.14,"h":85.16,"l":85.14,"n":66,"o":85.15,"t":"2026-10-16T20:00:00Z","v":502969,"vw":85.140011},{"c":85.14,"h":85.14,"l":85.14,"n":1,"o":85.14,"t":"2026-10-16T20:10:00Z","v":100,"vw":85.14},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-16T20:35:00Z","v":150,"vw":84.25},{"c":85.02,"h":85.02,"l":85.02,"n":1,"o":85.02,"t":"2026-10-16T21:25:00Z","v":150,"vw":85.02}],"history":[{"c":51.31,"h":51.83,"l":48.5291,"n":67324,"o":48.62,"t":"2024-10-15T04:00:00Z","v":5286160,"vw":50.917769},{"c":52.53,"h":53.24,"l":51.53,"n":43823,"o":51.53,"t":"2024-10-16T04:00:00Z","v":3270926,"vw":52.593206},{"c":50.75,"h":52.4378,"l":50.31,"n":46022,"o":52.37,"t":"2024-10-17T04:00:00Z","v":3718134,"vw":50.811696},{"c":51.56,"h":51.58,"l":50.59,"n":36245,"o":50.92,"t":"2024-10-18T04:00:00Z","v":2063420,"vw":51.280451},{"c":51.77,"h":53.1999,"l":51.38,"n":30859,"o":51.59,"t":"2024-10-21T04:00:00Z","v":2220694,"vw":51.882728},{"c":49.33,"h":51.55,"l":49.27,"n":43932,"o":51.28,"t":"2024-10-22T04:00:00Z","v":3139270,"vw":49.795152},{"c":49.64,"h":50.46,"l":49.17,"n":34495,"o":49.63,"t":"2024-10-23T04:00:00Z","v":2450918,"vw":49.727911},{"c":48.63,"h":50.46,"l":48.6,"n":40547,"o":49.58,"t":"2024-10-24T04:00:00Z","v":3114074,"vw":48.912258},{"c":48.64,"h":49.38,"l":48.545,"n":33912,"o":49.17,"t":"2024-10-25T04:00:00Z","v":2491826,"vw":48.841514},{"c":48.77,"h":50.06,"l":48.72,"n":40066,"o":49.31,"t":"2024-10-28T04:00:00Z","v":2913483,"vw":49.159662},{"c":47.48,"h":48.75,"l":47.43,"n":58430,"o":48.72,"t":"2024-10-29T04:00:00Z","v":4859072,"vw":47.868436},{"c":47.99,"h":48.7,"l":47.1,"n":74179,"o":47.25,"t":"2024-10-30T04:00:00Z","v":5818472,"vw":48.035565},{"c":51.44,"h":55.48,"l":50.85,"n":120930,"o":52.46,"t":"2024-10-31T04:00:00Z","v":10314640,"vw":52.619528},{"c":52.77,"h":53.34,"l":50.34,"n":56787,"o":50.98,"t":"2024-11-01T04:00:00Z","v":5217180,"vw":52.460072},{"c":52.27,"h":53.13,"l":51.17,"n":46818,"o":52.57,"t":"2024-11-04T05:00:00Z","v":3473571,"vw":52.243068},{"c":52.73,"h":53.08,"l":50.74,"n":48110,"o":51.6,"t":"2024-11-05T05:00:00Z","v":3322579,"vw":52.126784},{"c":53.08,"h":54.53,"l":52.45,"n":56473,"o":54,"t":"2024-11-06T05:00:00Z","v":4346947,"vw":53.342379},{"c":53.41,"h":53.81,"l":52.745,"n":44065,"o":52.87,"t":"2024-11-07T05:00:00Z","v":2913283,"vw":53.348597},{"c":53.31,"h":54.24,"l":52.71,"n":50153,"o":53.41,"t":"2024-11-08T05:00:00Z","v":3613021,"vw":53.29821},{"c":54,"h":55.29,"l":53.43,"n":56828,"o":54,"t":"2024-11-11T05:00:00Z","v":4760539,"vw":54.39714},{"c":54,"h":55.63,"l":53.43,"n":43861,"o":53.91,"t":"2024-11-12T05:00:00Z","v":3693579,"vw":54.34969},{"c":53.43,"h":55.6775,"l":52.91,"n":45136,"o":54.14,"t":"2024-11-13T05:00:00Z","v":3993936,"vw":53.719973},{"c":51.04,"h":53.505,"l":50.63,"n":39935,"o":53.229,"t":"2024-11-14T05:00:00Z","v":3260000,"vw":51.40842},{"c":49.63,"h":51.33,"l":49.195,"n":39206,"o":50.92,"t":"2024-11-15T05:00:00Z","v":3217620,"vw":49.767432},{"c":50.56,"h":51.09,"l":49.67,"n":33136,"o":49.81,"t":"2024-11-18T05:00:00Z","v":3087291,"vw":50.624267},{"c":50.41,"h":50.58,"l":48.75,"n":43692,"o":49.54,"t":"2024-11-19T05:00:00Z","v":3345077,"vw":49.860964},{"c":50.86,"h":51.8,"l":50.0619,"n":31175,"o":50.6,"t":"2024-11-20T05:00:00Z","v":2233805,"vw":50.974608},{"c":51.99,"h":52.19,"l":50.62,"n":38726,"o":51.19,"t":"2024-11-21T05:00:00Z","v":2337731,"vw":51.67894},{"c":52.3,"h":52.89,"l":51.61,"n":36483,"o":52.4,"t":"2024-11-22T05:00:00Z","v":2379676,"vw":52.27592},{"c":55.68,"h":56.73,"l":52.87,"n":69267,"o":53,"t":"2024-11-25T05:00:00Z","v":7691589,"vw":55.602457},{"c":54.78,"h":55.3162,"l":54.06,"n":35300,"o":54.8,"t":"2024-11-26T05:00:00Z","v":4570752,"vw":54.742056},{"c":54.31,"h":55.97,"l":54.24,"n":34824,"o":54.85,"t":"2024-11-27T05:00:00Z","v":2488583,"vw":54.719573},{"c":54.86,"h":55.57,"l":54.24,"n":19405,"o":54.24,"t":"2024-11-29T05:00:00Z","v":1406590,"vw":54.919359},{"c":55.46,"h":55.49,"l":53.8001,"n":40192,"o":54.52,"t":"2024-12-02T05:00:00Z","v":2894911,"vw":54.977067},{"c":57.23,"h":57.83,"l":55.07,"n":52857,"o":55.07,"t":"2024-12-03T05:00:00Z","v":4191784,"vw":57.101654},{"c":59.06,"h":59.99,"l":57.52,"n":57826,"o":57.74,"t":"2024-12-04T05:00:00Z","v":4357508,"vw":59.04119},{"c":57.21,"h":60.64,"l":57.1101,"n":45307,"o":59.5,"t":"2024-12-05T05:00:00Z","v":3304810,"vw":57.955408},{"c":57.3,"h":58.665,"l":57.14,"n":40717,"o":57.76,"t":"2024-12-06T05:00:00Z","v":2618766,"vw":57.635039},{"c":58.75,"h":60.44,"l":57.44,"n":54011,"o":57.66,"t":"2024-12-09T05:00:00Z","v":3374204,"vw":59.189035},{"c":58.76,"h":58.99,"l":57.53,"n":39317,"o":58.52,"t":"2024-12-10T05:00:00Z","v":2565251,"vw":58.536841},{"c":58.99,"h":60.01,"l":58.51,"n":38120,"o":58.76,"t":"2024-12-11T05:00:00Z","v":3222679,"vw":59.218208},{"c":58.58,"h":59.525,"l":58.15,"n":36403,"o":58.89,"t":"2024-12-12T05:00:00Z","v":2154422,"vw":58.758679},{"c":58.98,"h":59.3,"l":57.96,"n":40994,"o":58.6,"t":"2024-12-13T05:00:00Z","v":2822994,"vw":58.798558},{"c":61.61,"h":63.06,"l":58.16,"n":77744,"o":58.16,"t":"2024-12-16T05:00:00Z","v":7660606,"vw":61.689382},{"c":60.97,"h":62.54,"l":60.505,"n":46811,"o":61.61,"t":"2024-12-17T05:00:00Z","v":4419247,"vw":61.237465},{"c":56.64,"h":61.26,"l":56.11,"n":77120,"o":60.91,"t":"2024-12-18T05:00:00Z","v":6214808,"vw":58.042849},{"c":57.14,"h":58.16,"l":55.685,"n":74255,"o":57.21,"t":"2024-12-19T05:00:00Z","v":5125646,"vw":56.752131},{"c":56.81,"h":57.56,"l":55.31,"n":62563,"o":56.53,"t":"2024-12-20T05:00:00Z","v":12521540,"vw":56.699672},{"c":55.44,"h":57.66,"l":55.1,"n":43955,"o":56.97,"t":"2024-12-23T05:00:00Z","v":2976912,"vw":55.710476},{"c":55.13,"h":55.42,"l":54.65,"n":21844,"o":55.28,"t":"2024-12-24T05:00:00Z","v":1318281,"vw":55.130006},{"c":53.84,"h":55.16,"l":53.7814,"n":42348,"o":54.64,"t":"2024-12-26T05:00:00Z","v":2706574,"vw":54.289135},{"c":52.71,"h":53.91,"l":52.355,"n":37219,"o":53.43,"t":"2024-12-27T05:00:00Z","v":2575995,"vw":52.833109},{"c":53.83,"h":53.99,"l":51.6,"n":41855,"o":52.3,"t":"2024-12-30T05:00:00Z","v":3109730,"vw":53.179166},{"c":52.89,"h":55.38,"l":52.82,"n":53426,"o":54.19,"t":"2024-12-31T05:00:00Z","v":3910283,"vw":53.750705},{"c":53.11,"h":54.65,"l":52.96,"n":39418,"o":53.66,"t":"2025-01-02T05:00:00Z","v":3081748,"vw":53.375906},{"c":53.9,"h":54.02,"l":52.2586,"n":34287,"o":53.25,"t":"2025-01-03T05:00:00Z","v":2280804,"vw":53.594555},{"c":56.61,"h":57.31,"l":54.51,"n":54196,"o":54.78,"t":"2025-01-06T05:00:00Z","v":3975883,"vw":56.508135},{"c":53.98,"h":56.645,"l":53.18,"n":52925,"o":56.645,"t":"2025-01-07T05:00:00Z","v":3510917,"vw":54.114173},{"c":53.42,"h":54.14,"l":52,"n":41836,"o":53.81,"t":"2025-01-08T05:00:00Z","v":3254756,"vw":52.862206},{"c":52.57,"h":53.4,"l":51.79,"n":49401,"o":52.32,"t":"2025-01-10T05:00:00Z","v":2946475,"vw":52.548787},{"c":53.45,"h":53.76,"l":51.88,"n":37346,"o":52.62,"t":"2025-01-13T05:00:00Z","v":2442027,"vw":53.163016},{"c":53.41,"h":53.6,"l":52.12,"n":28601,"o":53.6,"t":"2025-01-14T05:00:00Z","v":2251243,"vw":53.129941},{"c":53.27,"h":54.9969,"l":53.16,"n":35322,"o":54.91,"t":"2025-01-15T05:00:00Z","v":2369678,"vw":53.556341},{"c":52.72,"h":53.4,"l":51.64,"n":35434,"o":53.06,"t":"2025-01-16T05:00:00Z","v":2240695,"vw":52.688974},{"c":53.12,"h":53.44,"l":52.205,"n":32813,"o":53.31,"t":"2025-01-17T05:00:00Z","v":2851901,"vw":52.990378},{"c":52.05,"h":53.9334,"l":51.06,"n":44742,"o":53.76,"t":"2025-01-21T05:00:00Z","v":3815863,"vw":52.02998},{"c":52.25,"h":52.79,"l":51.72,"n":31313,"o":51.72,"t":"2025-01-22T05:00:00Z","v":1980877,"vw":52.310242},{"c":53.09,"h":54.64,"l":52.095,"n":42873,"o":52.14,"t":"2025-01-23T05:00:00Z","v":3222678,"vw":53.140113},{"c":52.23,"h":53.5,"l":51.76,"n":31374,"o":53.1,"t":"2025-01-24T05:00:00Z","v":2454437,"vw":52.326672},{"c":53.45,"h":55.15,"l":52.03,"n":47905,"o":52.23,"t":"2025-01-27T05:00:00Z","v":4158536,"vw":53.707711},{"c":55.79,"h":56.75,"l":53.63,"n":49817,"o":53.63,"t":"2025-01-28T05:00:00Z","v":3474121,"vw":55.726072},{"c":55.05,"h":55.77,"l":54.05,"n":31332,"o":55.34,"t":"2025-01-29T05:00:00Z","v":1756060,"vw":54.920597},{"c":56.06,"h":56.36,"l":55.385,"n":30468,"o":55.51,"t":"2025-01-30T05:00:00Z","v":1968881,"vw":56.01215},{"c":54.91,"h":56.47,"l":54.6625,"n":32417,"o":56.19,"t":"2025-01-31T05:00:00Z","v":2033970,"vw":55.199365},{"c":54.81,"h":57.56,"l":53.97,"n":55003,"o":57,"t":"2025-02-03T05:00:00Z","v":4911797,"vw":55.412933},{"c":53.96,"h":55.1,"l":53.87,"n":33079,"o":54.34,"t":"2025-02-04T05:00:00Z","v":2097973,"vw":54.387698},{"c":55.26,"h":56.34,"l":54,"n":42913,"o":54.4,"t":"2025-02-05T05:00:00Z","v":2775129,"vw":55.421667},{"c":55.46,"h":56.5,"l":55.3,"n":28792,"o":55.51,"t":"2025-02-06T05:00:00Z","v":1776885,"vw":55.744794},{"c":54.4,"h":55.75,"l":54.27,"n":35282,"o":55.59,"t":"2025-02-07T05:00:00Z","v":2178726,"vw":54.662553},{"c":54.18,"h":55.83,"l":54.08,"n":41389,"o":54.75,"t":"2025-02-10T05:00:00Z","v":2366418,"vw":54.607812},{"c":53.29,"h":54.18,"l":53.25,"n":29287,"o":53.77,"t":"2025-02-11T05:00:00Z","v":1946544,"vw":53.544818},{"c":52.79,"h":53.56,"l":51.7991,"n":33291,"o":52.035,"t":"2025-02-12T05:00:00Z","v":2322212,"vw":52.933895},{"c":55.32,"h":55.41,"l":52.35,"n":45031,"o":52.73,"t":"2025-02-13T05:00:00Z","v":3058162,"vw":54.454996},{"c":57.2,"h":58.24,"l":55.82,"n":52300,"o":55.82,"t":"2025-02-14T05:00:00Z","v":3997842,"vw":56.974111},{"c":57.29,"h":58.17,"l":56.14,"n":92264,"o":57.71,"t":"2025-02-18T05:00:00Z","v":7482139,"vw":57.173042},{"c":51.53,"h":54.25,"l":50.75,"n":146730,"o":54,"t":"2025-02-19T05:00:00Z","v":13313383,"vw":51.998062},{"c":51.4,"h":53.41,"l":50.51,"n":74422,"o":51.45,"t":"2025-02-20T05:00:00Z","v":5381424,"vw":51.248284},{"c":51.26,"h":52.34,"l":49.88,"n":64047,"o":51.29,"t":"2025-02-21T05:00:00Z","v":5002790,"vw":51.122322},{"c":53.24,"h":53.59,"l":50.41,"n":65146,"o":51.02,"t":"2025-02-24T05:00:00Z","v":5218852,"vw":52.638588},{"c":53.13,"h":53.72,"l":51.5914,"n":51815,"o":53,"t":"2025-02-25T05:00:00Z","v":3402474,"vw":52.845186},{"c":51.7,"h":53.9,"l":51.67,"n":44472,"o":53.55,"t":"2025-02-26T05:00:00Z","v":3450609,"vw":52.30063},{"c":51.19,"h":52,"l":49.22,"n":65977,"o":52,"t":"2025-02-27T05:00:00Z","v":5477331,"vw":50.775345},{"c":51.19,"h":51.825,"l":50.76,"n":44962,"o":50.94,"t":"2025-02-28T05:00:00Z","v":3015298,"vw":51.179345},{"c":49.05,"h":52.23,"l":48.86,"n":50686,"o":51.39,"t":"2025-03-03T05:00:00Z","v":4593567,"vw":49.632869},{"c":49.46,"h":50.21,"l":47.55,"n":60383,"o":48.43,"t":"2025-03-04T05:00:00Z","v":4364584,"vw":49.207575},{"c":50,"h":50.26,"l":48.97,"n":40876,"o":49.26,"t":"2025-03-05T05:00:00Z","v":2596506,"vw":49.806937},{"c":46.95,"h":49.48,"l":46.52,"n":68336,"o":49.47,"t":"2025-03-06T05:00:00Z","v":5656337,"vw":47.218364},{"c":46.8,"h":47.4,"l":45.85,"n":45787,"o":46.96,"t":"2025-03-07T05:00:00Z","v":3500889,"vw":46.842104},{"c":48.65,"h":49.57,"l":46.46,"n":78526,"o":46.46,"t":"2025-03-10T04:00:00Z","v":6980758,"vw":48.670164},{"c":46.87,"h":49.96,"l":46.65,"n":65958,"o":48.855,"t":"2025-03-11T04:00:00Z","v":4978063,"vw":47.692258},{"c":44.93,"h":47.78,"l":44.145,"n":84275,"o":47.22,"t":"2025-03-12T04:00:00Z","v":6804281,"vw":44.976567},{"c":44.4,"h":45.21,"l":43.75,"n":52152,"o":44.86,"t":"2025-03-13T04:00:00Z","v":3671606,"vw":44.449721},{"c":45.65,"h":45.825,"l":44.53,"n":42522,"o":45.14,"t":"2025-03-14T04:00:00Z","v":2757081,"vw":45.500688},{"c":46.29,"h":47.19,"l":45.805,"n":44846,"o":45.88,"t":"2025-03-17T04:00:00Z","v":3122978,"vw":46.440385},{"c":44.66,"h":45.925,"l":44.5,"n":49336,"o":45.86,"t":"2025-03-18T04:00:00Z","v":3209456,"vw":44.799033},{"c":44.72,"h":45.31,"l":43.43,"n":58606,"o":44.52,"t":"2025-03-19T04:00:00Z","v":4431864,"vw":44.341824},{"c":44.93,"h":45.77,"l":44.64,"n":48589,"o":44.82,"t":"2025-03-20T04:00:00Z","v":3674549,"vw":45.065285},{"c":45.11,"h":45.35,"l":44.22,"n":53660,"o":44.645,"t":"2025-03-21T04:00:00Z","v":11113784,"vw":45.061181},{"c":45.86,"h":46.31,"l":44.8,"n":52358,"o":45.97,"t":"2025-03-24T04:00:00Z","v":4417855,"vw":45.667631},{"c":47.82,"h":47.98,"l":46.01,"n":54575,"o":46.025,"t":"2025-03-25T04:00:00Z","v":4492483,"vw":47.634807},{"c":46.69,"h":47.97,"l":45.91,"n":43063,"o":47.82,"t":"2025-03-26T04:00:00Z","v":2325302,"vw":46.568031},{"c":46.92,"h":48.06,"l":46.475,"n":33637,"o":46.55,"t":"2025-03-27T04:00:00Z","v":2695308,"vw":47.180963},{"c":46.69,"h":48.13,"l":45.805,"n":45434,"o":47.1,"t":"2025-03-28T04:00:00Z","v":2967624,"vw":46.602538},{"c":47.18,"h":47.8,"l":45.79,"n":46710,"o":46.07,"t":"2025-03-31T04:00:00Z","v":3098976,"vw":47.192879},{"c":48.53,"h":48.845,"l":46.73,"n":55948,"o":47.11,"t":"2025-04-01T04:00:00Z","v":3834195,"vw":48.394093},{"c":50.42,"h":51,"l":48.245,"n":71234,"o":48.42,"t":"2025-04-02T04:00:00Z","v":5026758,"vw":50.222588},{"c":48.41,"h":50.1,"l":47.39,"n":88848,"o":48.57,"t":"2025-04-03T04:00:00Z","v":6552706,"vw":48.461813},{"c":44.42,"h":46.55,"l":43.53,"n":107661,"o":46.45,"t":"2025-04-04T04:00:00Z","v":7964996,"vw":44.898853},{"c":43.64,"h":46.85,"l":41.48,"n":77149,"o":42.046,"t":"2025-04-07T04:00:00Z","v":5126707,"vw":43.537931},{"c":40.8,"h":44.57,"l":40.6,"n":80513,"o":44.05,"t":"2025-04-08T04:00:00Z","v":6257211,"vw":41.723007},{"c":44.04,"h":44.94,"l":40.05,"n":76796,"o":40.19,"t":"2025-04-09T04:00:00Z","v":5747404,"vw":43.332174},{"c":43.58,"h":44.5899,"l":42.18,"n":53385,"o":43.42,"t":"2025-04-10T04:00:00Z","v":4877237,"vw":43.475104},{"c":43.6,"h":44.75,"l":41.91,"n":49988,"o":43.86,"t":"2025-04-11T04:00:00Z","v":3354010,"vw":43.206952},{"c":43.65,"h":45,"l":42.53,"n":38236,"o":44.37,"t":"2025-04-14T04:00:00Z","v":2412732,"vw":43.400944},{"c":43.5,"h":44.44,"l":42.95,"n":39393,"o":43.36,"t":"2025-04-15T04:00:00Z","v":2714483,"vw":43.416319},{"c":42.52,"h":43.41,"l":41.91,"n":46375,"o":43.32,"t":"2025-04-16T04:00:00Z","v":3141290,"vw":42.462753},{"c":44.15,"h":44.33,"l":42.37,"n":45111,"o":42.37,"t":"2025-04-17T04:00:00Z","v":2900874,"vw":43.958005},{"c":44.54,"h":44.75,"l":43.715,"n":51700,"o":44.15,"t":"2025-04-21T04:00:00Z","v":4377270,"vw":44.338673},{"c":45.93,"h":46.65,"l":45.28,"n":59845,"o":45.58,"t":"2025-04-22T04:00:00Z","v":5813181,"vw":45.994909},{"c":45.79,"h":47.235,"l":45.75,"n":47653,"o":46.63,"t":"2025-04-23T04:00:00Z","v":3023807,"vw":46.072389},{"c":45.55,"h":45.76,"l":44.28,"n":64522,"o":45.455,"t":"2025-04-24T04:00:00Z","v":6497844,"vw":45.347548},{"c":45.86,"h":46.2,"l":45.15,"n":52008,"o":45.59,"t":"2025-04-25T04:00:00Z","v":3742292,"vw":45.773513},{"c":45.88,"h":46.71,"l":45.43,"n":54147,"o":46.075,"t":"2025-04-28T04:00:00Z","v":4453031,"vw":46.002829},{"c":46.13,"h":46.595,"l":45.58,"n":74335,"o":45.78,"t":"2025-04-29T04:00:00Z","v":5777417,"vw":46.145883},{"c":43.48,"h":46.87,"l":41.505,"n":142352,"o":46.6,"t":"2025-04-30T04:00:00Z","v":11846901,"vw":43.051097},{"c":42.51,"h":44.25,"l":42.105,"n":86903,"o":43.71,"t":"2025-05-01T04:00:00Z","v":6409156,"vw":42.992617},{"c":44.3,"h":45.2499,"l":42.97,"n":67166,"o":43,"t":"2025-05-02T04:00:00Z","v":5342662,"vw":44.505303},{"c":45.08,"h":45.89,"l":43.69,"n":52120,"o":43.83,"t":"2025-05-05T04:00:00Z","v":4105711,"vw":45.142113},{"c":45.11,"h":45.25,"l":44.11,"n":48767,"o":44.26,"t":"2025-05-06T04:00:00Z","v":3587893,"vw":44.821608},{"c":45.92,"h":46.43,"l":45.11,"n":56075,"o":45.3,"t":"2025-05-07T04:00:00Z","v":3886906,"vw":45.998622},{"c":47.86,"h":48.27,"l":46.2,"n":46677,"o":46.34,"t":"2025-05-08T04:00:00Z","v":3364106,"vw":47.741607},{"c":46.94,"h":48.3,"l":46.5701,"n":44150,"o":48.08,"t":"2025-05-09T04:00:00Z","v":4189678,"vw":47.014449},{"c":47.59,"h":50.1,"l":47.485,"n":61907,"o":49.67,"t":"2025-05-12T04:00:00Z","v":6455581,"vw":47.941122},{"c":46.77,"h":48.09,"l":46.38,"n":70493,"o":47.91,"t":"2025-05-13T04:00:00Z","v":5065576,"vw":46.867003},{"c":46.96,"h":47.47,"l":46.2067,"n":57782,"o":46.65,"t":"2025-05-14T04:00:00Z","v":4163433,"vw":46.979953},{"c":47,"h":47.34,"l":46.405,"n":66408,"o":46.9,"t":"2025-05-15T04:00:00Z","v":5029060,"vw":46.915915},{"c":47.02,"h":47.47,"l":46.02,"n":60029,"o":47.01,"t":"2025-05-16T04:00:00Z","v":4063960,"vw":46.888954},{"c":47.03,"h":47.07,"l":45.75,"n":37772,"o":46.1,"t":"2025-05-19T04:00:00Z","v":2959227,"vw":46.761344},{"c":47.16,"h":48.27,"l":46.71,"n":55831,"o":46.87,"t":"2025-05-20T04:00:00Z","v":3924022,"vw":47.521581},{"c":46.49,"h":47.42,"l":46.2,"n":47767,"o":46.67,"t":"2025-05-21T04:00:00Z","v":3184090,"vw":46.657753},{"c":47.96,"h":48.44,"l":46.33,"n":65622,"o":46.5,"t":"2025-05-22T04:00:00Z","v":4989460,"vw":47.722975},{"c":47.6,"h":47.88,"l":46.88,"n":44219,"o":46.95,"t":"2025-05-23T04:00:00Z","v":3052302,"vw":47.546837},{"c":50.48,"h":50.56,"l":47.934,"n":68306,"o":48.2,"t":"2025-05-27T04:00:00Z","v":8619273,"vw":50.110427},{"c":51.45,"h":51.69,"l":50.4,"n":65431,"o":50.5,"t":"2025-05-28T04:00:00Z","v":5251416,"vw":51.200236},{"c":52.99,"h":54.48,"l":51.77,"n":106222,"o":51.99,"t":"2025-05-29T04:00:00Z","v":8409846,"vw":53.206524},{"c":55.35,"h":55.5,"l":52.8,"n":88372,"o":52.99,"t":"2025-05-30T04:00:00Z","v":7237328,"vw":54.916126},{"c":58.74,"h":60.07,"l":54.9,"n":125657,"o":54.9,"t":"2025-06-02T04:00:00Z","v":11583889,"vw":58.692115},{"c":60.2,"h":60.3,"l":57.835,"n":75262,"o":58.43,"t":"2025-06-03T04:00:00Z","v":6016102,"vw":59.504399},{"c":61.55,"h":62.05,"l":60.325,"n":80568,"o":60.38,"t":"2025-06-04T04:00:00Z","v":7092295,"vw":61.436006},{"c":62.72,"h":63.5863,"l":61.6201,"n":67350,"o":61.81,"t":"2025-06-05T04:00:00Z","v":6408415,"vw":62.732209},{"c":63.81,"h":64.68,"l":62.6001,"n":81785,"o":63.33,"t":"2025-06-06T04:00:00Z","v":6149053,"vw":63.796578},{"c":63.88,"h":64.97,"l":62.81,"n":79749,"o":63.9,"t":"2025-06-09T04:00:00Z","v":5157019,"vw":63.927756},{"c":61.83,"h":63.84,"l":61.4,"n":79861,"o":63.84,"t":"2025-06-10T04:00:00Z","v":5312174,"vw":62.074955},{"c":60.2,"h":61.74,"l":59.72,"n":74048,"o":59.89,"t":"2025-06-11T04:00:00Z","v":6211837,"vw":60.633511},{"c":59.29,"h":59.53,"l":57.95,"n":83497,"o":59.5,"t":"2025-06-12T04:00:00Z","v":12060111,"vw":58.996776},{"c":55.99,"h":59,"l":54.4727,"n":134156,"o":58.74,"t":"2025-06-13T04:00:00Z","v":10589571,"vw":56.176707},{"c":53.89,"h":56.04,"l":53.795,"n":106730,"o":55.99,"t":"2025-06-16T04:00:00Z","v":9042186,"vw":54.382442},{"c":54.53,"h":56.485,"l":53.94,"n":89549,"o":54.41,"t":"2025-06-17T04:00:00Z","v":8843329,"vw":55.016579},{"c":55.3,"h":56.09,"l":54.37,"n":62797,"o":54.37,"t":"2025-06-18T04:00:00Z","v":4984558,"vw":55.404467},{"c":56.16,"h":56.53,"l":55.57,"n":53652,"o":56.12,"t":"2025-06-20T04:00:00Z","v":6412079,"vw":56.138935},{"c":53.92,"h":55.97,"l":53.87,"n":62074,"o":55.97,"t":"2025-06-23T04:00:00Z","v":5431893,"vw":54.327458},{"c":53.37,"h":54.6299,"l":53.06,"n":58591,"o":54.4,"t":"2025-06-24T04:00:00Z","v":4601258,"vw":53.489615},{"c":53.05,"h":53.915,"l":52.23,"n":48069,"o":53.39,"t":"2025-06-25T04:00:00Z","v":3948835,"vw":52.959803},{"c":50.63,"h":53.15,"l":49.15,"n":85429,"o":52.88,"t":"2025-06-26T04:00:00Z","v":8448364,"vw":50.67481},{"c":50.64,"h":51.5,"l":50.0786,"n":56049,"o":50.88,"t":"2025-06-27T04:00:00Z","v":5905820,"vw":50.623884},{"c":50.16,"h":51.4,"l":49.6,"n":48644,"o":51,"t":"2025-06-30T04:00:00Z","v":4032502,"vw":50.142924},{"c":51.36,"h":52.75,"l":49.76,"n":79328,"o":50.05,"t":"2025-07-01T04:00:00Z","v":6107288,"vw":51.321741},{"c":52.96,"h":53.89,"l":51.4,"n":75051,"o":51.4,"t":"2025-07-02T04:00:00Z","v":6435493,"vw":53.037649},{"c":54.37,"h":54.84,"l":53.18,"n":55485,"o":53.805,"t":"2025-07-03T04:00:00Z","v":4307775,"vw":54.232303},{"c":53.67,"h":55,"l":52.92,"n":68257,"o":53.76,"t":"2025-07-07T04:00:00Z","v":5651393,"vw":53.764214},{"c":53.46,"h":54,"l":51.8448,"n":52588,"o":53.7,"t":"2025-07-08T04:00:00Z","v":3405053,"vw":53.303249},{"c":54.13,"h":54.35,"l":52.31,"n":44760,"o":53.36,"t":"2025-07-09T04:00:00Z","v":3794971,"vw":53.672924},{"c":58.16,"h":58.25,"l":54.72,"n":89634,"o":54.755,"t":"2025-07-10T04:00:00Z","v":7015740,"vw":57.189931},{"c":57.87,"h":58.295,"l":57.11,"n":49043,"o":58.01,"t":"2025-07-11T04:00:00Z","v":3411002,"vw":57.714709},{"c":57.71,"h":58.77,"l":57.3706,"n":44776,"o":57.99,"t":"2025-07-14T04:00:00Z","v":3153094,"vw":57.763595},{"c":55.69,"h":57.79,"l":54.93,"n":57814,"o":57.66,"t":"2025-07-15T04:00:00Z","v":4685983,"vw":55.743989},{"c":56.04,"h":56.545,"l":55.01,"n":33408,"o":56.05,"t":"2025-07-16T04:00:00Z","v":2631570,"vw":55.906776},{"c":57.97,"h":59.0138,"l":56.95,"n":62039,"o":57.74,"t":"2025-07-17T04:00:00Z","v":4877640,"vw":57.935779},{"c":59.64,"h":59.8,"l":58.79,"n":53951,"o":58.84,"t":"2025-07-18T04:00:00Z","v":3904808,"vw":59.394045},{"c":60.41,"h":61.365,"l":59.07,"n":70812,"o":61.35,"t":"2025-07-21T04:00:00Z","v":5386901,"vw":60.198068},{"c":63.69,"h":64.085,"l":60.43,"n":78230,"o":60.6,"t":"2025-07-22T04:00:00Z","v":7328077,"vw":62.973122},{"c":62.86,"h":64.005,"l":62.04,"n":54999,"o":63.68,"t":"2025-07-23T04:00:00Z","v":4297510,"vw":63.008048},{"c":63.98,"h":66.31,"l":63.58,"n":75341,"o":63.58,"t":"2025-07-24T04:00:00Z","v":6350844,"vw":64.572163},{"c":62.46,"h":64.5485,"l":61.905,"n":54356,"o":64.2,"t":"2025-07-25T04:00:00Z","v":3819921,"vw":62.507353},{"c":62.75,"h":63.7799,"l":62.1601,"n":57384,"o":62.52,"t":"2025-07-28T04:00:00Z","v":4412694,"vw":63.095607},{"c":60.3,"h":62.915,"l":60.01,"n":104111,"o":62.915,"t":"2025-07-29T04:00:00Z","v":8578362,"vw":60.758934},{"c":61.98,"h":68.45,"l":61.14,"n":147369,"o":65.74,"t":"2025-07-30T04:00:00Z","v":12893962,"vw":63.252885},{"c":58.27,"h":61.49,"l":55.89,"n":122617,"o":61.35,"t":"2025-07-31T04:00:00Z","v":9795622,"vw":57.89987},{"c":58.77,"h":60.08,"l":57.53,"n":71926,"o":58.2,"t":"2025-08-01T04:00:00Z","v":4640005,"vw":58.705899},{"c":57.31,"h":59.75,"l":57.03,"n":52655,"o":58.69,"t":"2025-08-04T04:00:00Z","v":4075042,"vw":57.597003},{"c":55.98,"h":57.63,"l":55.83,"n":61915,"o":57.63,"t":"2025-08-05T04:00:00Z","v":4204894,"vw":56.448939},{"c":56.2,"h":56.95,"l":55.33,"n":50691,"o":56.15,"t":"2025-08-06T04:00:00Z","v":4851880,"vw":56.100075},{"c":60.49,"h":60.53,"l":57.82,"n":76887,"o":58.1,"t":"2025-08-07T04:00:00Z","v":5734509,"vw":59.661518},{"c":60.91,"h":60.96,"l":59.46,"n":50860,"o":60.235,"t":"2025-08-08T04:00:00Z","v":4443641,"vw":60.443366},{"c":61.77,"h":61.88,"l":60.11,"n":51319,"o":60.9,"t":"2025-08-11T04:00:00Z","v":5597528,"vw":61.488957},{"c":66.49,"h":66.7,"l":62.03,"n":98030,"o":62.87,"t":"2025-08-12T04:00:00Z","v":8135764,"vw":65.681977},{"c":70.09,"h":70.57,"l":65.71,"n":80496,"o":66.82,"t":"2025-08-13T04:00:00Z","v":6450089,"vw":69.136888},{"c":68.21,"h":69.555,"l":67.2708,"n":55183,"o":69.1,"t":"2025-08-14T04:00:00Z","v":3925994,"vw":68.294791},{"c":66.43,"h":68.5499,"l":66.03,"n":53090,"o":68.36,"t":"2025-08-15T04:00:00Z","v":5029711,"vw":66.847736},{"c":64.96,"h":66.6,"l":63.94,"n":57443,"o":66,"t":"2025-08-18T04:00:00Z","v":5369476,"vw":64.718739},{"c":63.49,"h":65.62,"l":63.47,"n":44193,"o":65.31,"t":"2025-08-19T04:00:00Z","v":3362449,"vw":64.216693},{"c":64.96,"h":65.37,"l":62.88,"n":58548,"o":63.39,"t":"2025-08-20T04:00:00Z","v":3405406,"vw":64.592363},{"c":62.92,"h":64.73,"l":61.42,"n":59417,"o":64.37,"t":"2025-08-21T04:00:00Z","v":4479867,"vw":62.442204},{"c":62.66,"h":63.88,"l":62,"n":55442,"o":62.88,"t":"2025-08-22T04:00:00Z","v":4420740,"vw":62.819167},{"c":57.39,"h":61.9,"l":57.365,"n":99780,"o":61.89,"t":"2025-08-25T04:00:00Z","v":7935177,"vw":58.590328},{"c":56.22,"h":57.14,"l":54.5,"n":111783,"o":57.02,"t":"2025-08-26T04:00:00Z","v":9320466,"vw":55.730718},{"c":54.43,"h":55.79,"l":54.28,"n":71778,"o":55.74,"t":"2025-08-27T04:00:00Z","v":4694840,"vw":54.776162},{"c":53.87,"h":54.785,"l":52.89,"n":95860,"o":54.695,"t":"2025-08-28T04:00:00Z","v":6938366,"vw":53.663447},{"c":53,"h":54.23,"l":52.835,"n":61411,"o":53.84,"t":"2025-08-29T04:00:00Z","v":3652702,"vw":53.292565},{"c":51.7,"h":52.235,"l":51.145,"n":69931,"o":52.235,"t":"2025-09-02T04:00:00Z","v":4919626,"vw":51.67001},{"c":51.97,"h":52.55,"l":51.14,"n":58089,"o":51.37,"t":"2025-09-03T04:00:00Z","v":4411750,"vw":51.910737},{"c":52.21,"h":52.4,"l":50.26,"n":76573,"o":51.775,"t":"2025-09-04T04:00:00Z","v":5271078,"vw":51.776249},{"c":54.06,"h":54.105,"l":52.35,"n":74667,"o":52.36,"t":"2025-09-05T04:00:00Z","v":5060572,"vw":53.72162},{"c":58.2,"h":58.335,"l":54.15,"n":124318,"o":54.25,"t":"2025-09-08T04:00:00Z","v":9531111,"vw":57.488626},{"c":56.02,"h":57.68,"l":53.97,"n":107405,"o":57.21,"t":"2025-09-09T04:00:00Z","v":8251708,"vw":56.066395},{"c":57.82,"h":58.41,"l":55,"n":80600,"o":55.52,"t":"2025-09-10T04:00:00Z","v":5866272,"vw":57.377863},{"c":59.59,"h":61.5,"l":58.65,"n":101225,"o":59.01,"t":"2025-09-11T04:00:00Z","v":7904444,"vw":60.31336},{"c":58.94,"h":59.59,"l":57.85,"n":66114,"o":58.86,"t":"2025-09-12T04:00:00Z","v":4196921,"vw":58.615029},{"c":57.8,"h":59.25,"l":56.63,"n":72104,"o":58.84,"t":"2025-09-15T04:00:00Z","v":4723232,"vw":57.543034},{"c":59.41,"h":59.65,"l":55.95,"n":72310,"o":57.81,"t":"2025-09-16T04:00:00Z","v":5746135,"vw":58.266074},{"c":60.62,"h":62,"l":59.19,"n":74872,"o":59.45,"t":"2025-09-17T04:00:00Z","v":5646391,"vw":60.830674},{"c":64.85,"h":65.06,"l":62.26,"n":94846,"o":62.57,"t":"2025-09-18T04:00:00Z","v":7249260,"vw":64.25407},{"c":64.99,"h":65.07,"l":63.52,"n":64478,"o":64.51,"t":"2025-09-19T04:00:00Z","v":6481398,"vw":64.751258},{"c":61.67,"h":65,"l":61.03,"n":75225,"o":65,"t":"2025-09-22T04:00:00Z","v":5882087,"vw":62.093131},{"c":62.635,"h":62.93,"l":61.34,"n":54196,"o":61.97,"t":"2025-09-23T04:00:00Z","v":3303174,"vw":62.471824},{"c":64.05,"h":64.455,"l":62.725,"n":52812,"o":63.22,"t":"2025-09-24T04:00:00Z","v":3272862,"vw":63.775375},{"c":63.6,"h":64.565,"l":61.705,"n":66745,"o":64.35,"t":"2025-09-25T04:00:00Z","v":4191466,"vw":63.25954},{"c":64.18,"h":64.31,"l":62.56,"n":55105,"o":63.22,"t":"2025-09-26T04:00:00Z","v":3760256,"vw":63.867135},{"c":74.34,"h":75.77,"l":63.64,"n":251599,"o":64.86,"t":"2025-09-29T04:00:00Z","v":25784290,"vw":71.427232},{"c":66.39,"h":71.96,"l":64.8,"n":177865,"o":71.89,"t":"2025-09-30T04:00:00Z","v":16708615,"vw":67.17213},{"c":70.49,"h":71.7397,"l":66.365,"n":106289,"o":66.48,"t":"2025-10-01T04:00:00Z","v":9057809,"vw":70.245925},{"c":72.54,"h":73.52,"l":70.5601,"n":77051,"o":70.92,"t":"2025-10-02T04:00:00Z","v":4716748,"vw":72.456404},{"c":72.38,"h":76.515,"l":72.31,"n":111840,"o":72.89,"t":"2025-10-03T04:00:00Z","v":7496614,"vw":74.327243},{"c":70,"h":74.18,"l":69.56,"n":85467,"o":72.95,"t":"2025-10-06T04:00:00Z","v":5580875,"vw":71.248551},{"c":71.44,"h":71.515,"l":69.05,"n":61464,"o":70.58,"t":"2025-10-07T04:00:00Z","v":4373088,"vw":70.954975},{"c":70.14,"h":72,"l":69.11,"n":63878,"o":71.75,"t":"2025-10-08T04:00:00Z","v":4255596,"vw":69.955125},{"c":72.86,"h":73.01,"l":70.72,"n":65665,"o":70.94,"t":"2025-10-09T04:00:00Z","v":4198342,"vw":72.236926},{"c":68.73,"h":73.07,"l":68.72,"n":62600,"o":73.07,"t":"2025-10-10T04:00:00Z","v":4162988,"vw":69.653524},{"c":70.41,"h":71.09,"l":69.43,"n":36923,"o":70.37,"t":"2025-10-13T04:00:00Z","v":2430007,"vw":70.361746},{"c":71.91,"h":73.07,"l":67.62,"n":49141,"o":68.16,"t":"2025-10-14T04:00:00Z","v":2923238,"vw":71.529236},{"c":70.7,"h":74.445,"l":70.66,"n":54818,"o":72.04,"t":"2025-10-15T04:00:00Z","v":3315233,"vw":71.558913},{"c":71.45,"h":74.24,"l":70.18,"n":59308,"o":72.99,"t":"2025-10-16T04:00:00Z","v":4978850,"vw":71.739126},{"c":70.46,"h":71.7,"l":69.63,"n":50191,"o":71.1,"t":"2025-10-17T04:00:00Z","v":3414014,"vw":70.618477},{"c":71.34,"h":72.55,"l":70.7,"n":39760,"o":71.22,"t":"2025-10-20T04:00:00Z","v":2170819,"vw":71.793753},{"c":71.94,"h":72.555,"l":70.53,"n":38553,"o":72.03,"t":"2025-10-21T04:00:00Z","v":2153856,"vw":71.827825},{"c":73.25,"h":73.69,"l":71.36,"n":50041,"o":71.58,"t":"2025-10-22T04:00:00Z","v":2912583,"vw":72.661104},{"c":73.88,"h":73.95,"l":70.56,"n":48525,"o":72.96,"t":"2025-10-23T04:00:00Z","v":2643094,"vw":72.931702},{"c":73.9,"h":75.89,"l":73.445,"n":46475,"o":75,"t":"2025-10-24T04:00:00Z","v":2436998,"vw":74.318028},{"c":75.56,"h":76.1,"l":74.4,"n":57577,"o":74.7,"t":"2025-10-27T04:00:00Z","v":3155689,"vw":75.604708},{"c":74.78,"h":76.23,"l":73.33,"n":84053,"o":74.93,"t":"2025-10-28T04:00:00Z","v":5852998,"vw":74.695314},{"c":65.21,"h":72.73,"l":65.2,"n":180645,"o":70.26,"t":"2025-10-29T04:00:00Z","v":13191698,"vw":67.952901},{"c":61.93,"h":64.205,"l":61.71,"n":95338,"o":64.08,"t":"2025-10-30T04:00:00Z","v":7506523,"vw":62.48571},{"c":62,"h":63.6,"l":61.0285,"n":61418,"o":62.55,"t":"2025-10-31T04:00:00Z","v":4790646,"vw":62.326546},{"c":61.08,"h":62.24,"l":59.96,"n":69559,"o":61.495,"t":"2025-11-03T05:00:00Z","v":5018458,"vw":61.083866},{"c":58.27,"h":60.105,"l":57.75,"n":63834,"o":59.88,"t":"2025-11-04T05:00:00Z","v":3950302,"vw":58.514382},{"c":60.28,"h":60.78,"l":57.68,"n":65809,"o":57.89,"t":"2025-11-05T05:00:00Z","v":3933012,"vw":59.927601},{"c":56.8,"h":60.3,"l":56.66,"n":66981,"o":60.24,"t":"2025-11-06T05:00:00Z","v":4067235,"vw":57.265473},{"c":59.09,"h":59.31,"l":55.9,"n":59638,"o":56.33,"t":"2025-11-07T05:00:00Z","v":3807776,"vw":58.420364},{"c":60.24,"h":61.34,"l":59.09,"n":54775,"o":59.3,"t":"2025-11-10T05:00:00Z","v":4266399,"vw":60.480412},{"c":63.74,"h":63.88,"l":60.43,"n":66465,"o":60.6,"t":"2025-11-11T05:00:00Z","v":4505946,"vw":62.934559},{"c":63.9,"h":65.66,"l":63.765,"n":58114,"o":64.25,"t":"2025-11-12T05:00:00Z","v":3713550,"vw":64.51161},{"c":58.48,"h":62.72,"l":57.29,"n":103256,"o":62.62,"t":"2025-11-13T05:00:00Z","v":7139314,"vw":59.047515},{"c":57.1,"h":58.1,"l":56.65,"n":53250,"o":57.26,"t":"2025-11-14T05:00:00Z","v":3345766,"vw":57.189139},{"c":54.62,"h":58.405,"l":54.02,"n":73971,"o":57.3,"t":"2025-11-17T05:00:00Z","v":5082159,"vw":54.934383},{"c":54.5,"h":55.46,"l":53.75,"n":42026,"o":54,"t":"2025-11-18T05:00:00Z","v":2503847,"vw":54.561337},{"c":53.11,"h":54.79,"l":52.46,"n":51929,"o":54.38,"t":"2025-11-19T05:00:00Z","v":3924563,"vw":53.069549},{"c":51.57,"h":54.5,"l":51.51,"n":66075,"o":53.43,"t":"2025-11-20T05:00:00Z","v":4132374,"vw":52.166063},{"c":53.09,"h":54.1,"l":51.56,"n":54413,"o":51.56,"t":"2025-11-21T05:00:00Z","v":4125228,"vw":52.938796},{"c":52.06,"h":53.26,"l":51.54,"n":54268,"o":52.72,"t":"2025-11-24T05:00:00Z","v":4422946,"vw":52.108025},{"c":53.98,"h":55.04,"l":52.23,"n":55158,"o":52.87,"t":"2025-11-25T05:00:00Z","v":3928865,"vw":53.972883},{"c":54.16,"h":55.31,"l":53.76,"n":47898,"o":53.9,"t":"2025-11-26T05:00:00Z","v":3316141,"vw":54.43269},{"c":54.22,"h":55.15,"l":54.0201,"n":21344,"o":54.17,"t":"2025-11-28T05:00:00Z","v":1304431,"vw":54.495251},{"c":54.81,"h":55.47,"l":52.67,"n":45516,"o":53.53,"t":"2025-12-01T05:00:00Z","v":3667905,"vw":54.68254},{"c":54.67,"h":54.99,"l":54.08,"n":36822,"o":54.78,"t":"2025-12-02T05:00:00Z","v":2382468,"vw":54.575724},{"c":53.83,"h":54.77,"l":53.3,"n":42944,"o":54.65,"t":"2025-12-03T05:00:00Z","v":2829238,"vw":53.895071},{"c":52.19,"h":53.525,"l":51.0162,"n":64295,"o":53.27,"t":"2025-12-04T05:00:00Z","v":4413117,"vw":51.941763},{"c":53.26,"h":53.95,"l":52.24,"n":56081,"o":52.7,"t":"2025-12-05T05:00:00Z","v":4004751,"vw":53.183539},{"c":54.34,"h":55.5,"l":53.45,"n":46476,"o":54.92,"t":"2025-12-08T05:00:00Z","v":2926150,"vw":54.306862},{"c":55.15,"h":56.53,"l":53.375,"n":54017,"o":53.74,"t":"2025-12-09T05:00:00Z","v":3823796,"vw":55.406158},{"c":54.73,"h":55.645,"l":54.29,"n":46352,"o":54.97,"t":"2025-12-10T05:00:00Z","v":3829729,"vw":54.769755},{"c":53.49,"h":55.52,"l":53.38,"n":40891,"o":54.61,"t":"2025-12-11T05:00:00Z","v":2699207,"vw":53.788363},{"c":53.86,"h":54.38,"l":53.04,"n":35457,"o":53.04,"t":"2025-12-12T05:00:00Z","v":2304478,"vw":53.894327},{"c":53.13,"h":54,"l":52.7825,"n":46420,"o":53.44,"t":"2025-12-15T05:00:00Z","v":2749945,"vw":53.350951},{"c":53.75,"h":54.92,"l":53.42,"n":34121,"o":53.715,"t":"2025-12-16T05:00:00Z","v":2339857,"vw":53.995256},{"c":52.86,"h":55.32,"l":52.79,"n":52930,"o":53.79,"t":"2025-12-17T05:00:00Z","v":3597999,"vw":53.516178},{"c":53.68,"h":56.17,"l":53.5,"n":58572,"o":54.5,"t":"2025-12-18T05:00:00Z","v":4563988,"vw":54.294622},{"c":54.33,"h":55.12,"l":54.07,"n":39252,"o":54.37,"t":"2025-12-19T05:00:00Z","v":4687094,"vw":54.45781},{"c":55.73,"h":56.87,"l":54.28,"n":41397,"o":54.28,"t":"2025-12-22T05:00:00Z","v":2796225,"vw":55.937234},{"c":55.04,"h":56.79,"l":54.575,"n":36050,"o":55.5,"t":"2025-12-23T05:00:00Z","v":2535381,"vw":55.118633},{"c":55.97,"h":55.97,"l":54.46,"n":23817,"o":54.53,"t":"2025-12-24T05:00:00Z","v":1475367,"vw":55.593011},{"c":55.75,"h":56.07,"l":55.37,"n":32071,"o":55.94,"t":"2025-12-26T05:00:00Z","v":1737420,"vw":55.825862},{"c":56.59,"h":56.78,"l":55.56,"n":49496,"o":55.75,"t":"2025-12-29T05:00:00Z","v":3400803,"vw":56.421246},{"c":55.36,"h":56.5,"l":55.14,"n":37892,"o":56.5,"t":"2025-12-30T05:00:00Z","v":2432463,"vw":55.462812},{"c":55.44,"h":55.815,"l":55.01,"n":34575,"o":55.11,"t":"2025-12-31T05:00:00Z","v":2157527,"vw":55.460923},{"c":57.28,"h":57.87,"l":55.67,"n":43501,"o":55.94,"t":"2026-01-02T05:00:00Z","v":3527094,"vw":57.292663},{"c":58.56,"h":59.58,"l":56.46,"n":49944,"o":56.94,"t":"2026-01-05T05:00:00Z","v":4106401,"vw":58.525582},{"c":61.42,"h":61.7,"l":58.635,"n":56649,"o":58.8,"t":"2026-01-06T05:00:00Z","v":4645929,"vw":60.845676},{"c":61.76,"h":63.7,"l":61.67,"n":47814,"o":61.73,"t":"2026-01-07T05:00:00Z","v":3168070,"vw":62.503092},{"c":61.23,"h":62.32,"l":60.3973,"n":44542,"o":60.51,"t":"2026-01-08T05:00:00Z","v":2778137,"vw":61.286474},{"c":61.88,"h":62.3,"l":60.71,"n":36664,"o":61.75,"t":"2026-01-09T05:00:00Z","v":2303337,"vw":61.806363},{"c":60.39,"h":61.92,"l":59.725,"n":39995,"o":61.57,"t":"2026-01-12T05:00:00Z","v":3017546,"vw":60.403921},{"c":61.57,"h":62.795,"l":60,"n":43086,"o":60.35,"t":"2026-01-13T05:00:00Z","v":2606020,"vw":61.510118},{"c":61.58,"h":63.09,"l":60.71,"n":33561,"o":61.61,"t":"2026-01-14T05:00:00Z","v":2022760,"vw":61.586164},{"c":63.63,"h":64.195,"l":62.22,"n":50988,"o":62.22,"t":"2026-01-15T05:00:00Z","v":3492498,"vw":63.603947},{"c":61.77,"h":63.43,"l":61.22,"n":38493,"o":63.43,"t":"2026-01-16T05:00:00Z","v":2555601,"vw":61.979049},{"c":58.93,"h":61.18,"l":58.825,"n":48844,"o":60,"t":"2026-01-20T05:00:00Z","v":3515793,"vw":59.526241},{"c":60.99,"h":61.4,"l":59.06,"n":40487,"o":59.43,"t":"2026-01-21T05:00:00Z","v":3371155,"vw":60.449648},{"c":62.49,"h":64.51,"l":61.99,"n":51677,"o":62.75,"t":"2026-01-22T05:00:00Z","v":4592278,"vw":63.165202},{"c":60.17,"h":62.72,"l":59.6,"n":36994,"o":61.99,"t":"2026-01-23T05:00:00Z","v":2577770,"vw":60.604026},{"c":60.09,"h":60.92,"l":59.64,"n":35370,"o":59.65,"t":"2026-01-26T05:00:00Z","v":2771368,"vw":60.158755},{"c":58.63,"h":60.14,"l":57.51,"n":39362,"o":60.14,"t":"2026-01-27T05:00:00Z","v":2571738,"vw":58.379924},{"c":57.19,"h":59.93,"l":57.05,"n":39236,"o":58.92,"t":"2026-01-28T05:00:00Z","v":2357300,"vw":57.616932},{"c":54.95,"h":58.31,"l":54.35,"n":54207,"o":57.23,"t":"2026-01-29T05:00:00Z","v":3877815,"vw":55.119941},{"c":52.96,"h":54.79,"l":52.765,"n":49691,"o":54.12,"t":"2026-01-30T05:00:00Z","v":3530775,"vw":53.194746},{"c":53.61,"h":53.86,"l":52.54,"n":40023,"o":53,"t":"2026-02-02T05:00:00Z","v":2656110,"vw":53.34873},{"c":53.29,"h":54.81,"l":52.1651,"n":53036,"o":53,"t":"2026-02-03T05:00:00Z","v":3767696,"vw":53.29183},{"c":53.09,"h":54.85,"l":49.66,"n":68153,"o":53.61,"t":"2026-02-04T05:00:00Z","v":5556695,"vw":52.284594},{"c":54.46,"h":55.405,"l":52.965,"n":75124,"o":52.965,"t":"2026-02-05T05:00:00Z","v":5998175,"vw":54.390995},{"c":57.82,"h":58.09,"l":54.79,"n":66146,"o":54.96,"t":"2026-02-06T05:00:00Z","v":4399713,"vw":57.495625},{"c":55.1,"h":56.74,"l":54.425,"n":42713,"o":56.52,"t":"2026-02-09T05:00:00Z","v":2789876,"vw":55.523063},{"c":54.08,"h":55.73,"l":54.01,"n":37651,"o":55.11,"t":"2026-02-10T05:00:00Z","v":3733792,"vw":54.333293},{"c":47.46,"h":53.65,"l":47.39,"n":85247,"o":53.53,"t":"2026-02-11T05:00:00Z","v":6705838,"vw":48.572649},{"c":46.24,"h":48,"l":45.76,"n":71357,"o":47.41,"t":"2026-02-12T05:00:00Z","v":5332611,"vw":46.708077},{"c":45.73,"h":47.4108,"l":45.56,"n":40428,"o":46.36,"t":"2026-02-13T05:00:00Z","v":3223651,"vw":46.062035},{"c":44.36,"h":45.67,"l":44.2,"n":56787,"o":45.56,"t":"2026-02-17T05:00:00Z","v":4452249,"vw":44.622285},{"c":44.05,"h":46.34,"l":44,"n":84451,"o":44.04,"t":"2026-02-18T05:00:00Z","v":7448212,"vw":44.887565},{"c":48.14,"h":49.67,"l":44.965,"n":131112,"o":48.56,"t":"2026-02-19T05:00:00Z","v":13378647,"vw":48.316069},{"c":52.18,"h":53.29,"l":49.41,"n":108577,"o":49.79,"t":"2026-02-20T05:00:00Z","v":9931675,"vw":51.605922},{"c":52.37,"h":53.2,"l":50.59,"n":67916,"o":51.5,"t":"2026-02-23T05:00:00Z","v":5179234,"vw":51.920962},{"c":54.4,"h":54.5044,"l":52.11,"n":58365,"o":52.38,"t":"2026-02-24T05:00:00Z","v":4632465,"vw":54.007421},{"c":53.44,"h":54.86,"l":52.53,"n":44060,"o":54.5,"t":"2026-02-25T05:00:00Z","v":3257763,"vw":53.253272},{"c":55.18,"h":55.96,"l":53.82,"n":43925,"o":53.97,"t":"2026-02-26T05:00:00Z","v":2671437,"vw":55.094846},{"c":54.88,"h":55.74,"l":53.9601,"n":29735,"o":54.38,"t":"2026-02-27T05:00:00Z","v":2281337,"vw":54.890451},{"c":53.97,"h":54.39,"l":52.685,"n":41585,"o":53.71,"t":"2026-03-02T05:00:00Z","v":2575634,"vw":53.702336},{"c":54.46,"h":54.55,"l":50.81,"n":41359,"o":51.82,"t":"2026-03-03T05:00:00Z","v":3420415,"vw":53.444542},{"c":55.65,"h":56.6,"l":54.03,"n":46099,"o":54.14,"t":"2026-03-04T05:00:00Z","v":3796266,"vw":55.724327},{"c":56.63,"h":58.65,"l":54.975,"n":57774,"o":56.48,"t":"2026-03-05T05:00:00Z","v":3603086,"vw":56.564602},{"c":56.4,"h":56.57,"l":54.34,"n":51270,"o":55.43,"t":"2026-03-06T05:00:00Z","v":3670172,"vw":55.526953},{"c":55.78,"h":56.02,"l":53.06,"n":42314,"o":55.6,"t":"2026-03-09T04:00:00Z","v":2503401,"vw":54.958694},{"c":53.35,"h":55.91,"l":53.15,"n":44171,"o":55.67,"t":"2026-03-10T04:00:00Z","v":3199904,"vw":53.693352},{"c":52.69,"h":54.09,"l":51.98,"n":35420,"o":53.14,"t":"2026-03-11T04:00:00Z","v":2411100,"vw":52.743751},{"c":51.99,"h":54.21,"l":51.66,"n":40911,"o":52.27,"t":"2026-03-12T04:00:00Z","v":2731435,"vw":52.574982},{"c":52.02,"h":54.21,"l":51.78,"n":31613,"o":52.94,"t":"2026-03-13T04:00:00Z","v":2016085,"vw":52.532667},{"c":53.14,"h":53.63,"l":52.61,"n":33938,"o":53.01,"t":"2026-03-16T04:00:00Z","v":2047781,"vw":53.164218},{"c":54.92,"h":55.97,"l":52.879,"n":37582,"o":53.73,"t":"2026-03-17T04:00:00Z","v":2289224,"vw":55.032937},{"c":54.12,"h":55.37,"l":53.5,"n":33726,"o":53.97,"t":"2026-03-18T04:00:00Z","v":1622200,"vw":54.497893},{"c":54.76,"h":55,"l":53.55,"n":35109,"o":53.93,"t":"2026-03-19T04:00:00Z","v":1830445,"vw":54.404619},{"c":52.84,"h":54.67,"l":52.32,"n":41818,"o":54.18,"t":"2026-03-20T04:00:00Z","v":3372415,"vw":53.016937},{"c":52.49,"h":54.255,"l":52.06,"n":43164,"o":53.43,"t":"2026-03-23T04:00:00Z","v":2770156,"vw":52.862573},{"c":49.46,"h":51.48,"l":47.54,"n":73601,"o":51.48,"t":"2026-03-24T04:00:00Z","v":5684205,"vw":48.994244},{"c":48.23,"h":51.095,"l":47.59,"n":46409,"o":50.36,"t":"2026-03-25T04:00:00Z","v":3045897,"vw":48.520151},{"c":48.52,"h":49.415,"l":47.56,"n":39216,"o":47.57,"t":"2026-03-26T04:00:00Z","v":2359270,"vw":48.601881},{"c":47.31,"h":48.14,"l":46.905,"n":43075,"o":47.93,"t":"2026-03-27T04:00:00Z","v":3040057,"vw":47.372733},{"c":47.5,"h":49.02,"l":47.16,"n":31722,"o":48.25,"t":"2026-03-30T04:00:00Z","v":2273893,"vw":47.609991},{"c":49.98,"h":50.515,"l":47.91,"n":36651,"o":48.66,"t":"2026-03-31T04:00:00Z","v":2510763,"vw":49.788767},{"c":49.97,"h":50.66,"l":48.61,"n":32318,"o":50.18,"t":"2026-04-01T04:00:00Z","v":1822465,"vw":50.083318},{"c":51.64,"h":51.88,"l":48.65,"n":41006,"o":49,"t":"2026-04-02T04:00:00Z","v":2597808,"vw":51.196402},{"c":54.4,"h":54.61,"l":51.56,"n":46163,"o":51.94,"t":"2026-04-06T04:00:00Z","v":3567836,"vw":53.78627},{"c":53.94,"h":55.07,"l":53.52,"n":35384,"o":54,"t":"2026-04-07T04:00:00Z","v":1989399,"vw":54.142245},{"c":53.99,"h":56,"l":53.7,"n":40382,"o":56,"t":"2026-04-08T04:00:00Z","v":2860061,"vw":54.409748},{"c":53.42,"h":54.26,"l":52.355,"n":38520,"o":53.37,"t":"2026-04-09T04:00:00Z","v":2616148,"vw":53.11954},{"c":52.69,"h":54.05,"l":52.655,"n":29995,"o":53.56,"t":"2026-04-10T04:00:00Z","v":1882021,"vw":52.989176},{"c":55.34,"h":55.38,"l":52.17,"n":39280,"o":52.5,"t":"2026-04-13T04:00:00Z","v":2706949,"vw":54.685274},{"c":55.99,"h":57.61,"l":55.5,"n":29515,"o":55.83,"t":"2026-04-14T04:00:00Z","v":1746095,"vw":56.091715},{"c":57.92,"h":58.38,"l":56.27,"n":35532,"o":56.48,"t":"2026-04-15T04:00:00Z","v":2036603,"vw":57.803417},{"c":59.61,"h":60.43,"l":58.24,"n":49715,"o":58.38,"t":"2026-04-16T04:00:00Z","v":3082285,"vw":59.626662},{"c":61.9,"h":62.435,"l":60.75,"n":50641,"o":60.96,"t":"2026-04-17T04:00:00Z","v":3263584,"vw":61.718033},{"c":64.18,"h":64.44,"l":61.37,"n":45367,"o":61.49,"t":"2026-04-20T04:00:00Z","v":2877004,"vw":63.416275},{"c":65.19,"h":65.485,"l":63.58,"n":44125,"o":63.98,"t":"2026-04-21T04:00:00Z","v":2949620,"vw":64.73553},{"c":66.06,"h":66.66,"l":64.13,"n":43653,"o":65.62,"t":"2026-04-22T04:00:00Z","v":2664056,"vw":65.774738},{"c":63.48,"h":66.68,"l":62.86,"n":46950,"o":66.66,"t":"2026-04-23T04:00:00Z","v":2840094,"vw":63.741639},{"c":62.79,"h":64.26,"l":62.3,"n":43420,"o":63.6,"t":"2026-04-24T04:00:00Z","v":2704565,"vw":63.14671},{"c":65.11,"h":65.37,"l":62.55,"n":47914,"o":62.88,"t":"2026-04-27T04:00:00Z","v":2756861,"vw":64.543211},{"c":63.21,"h":65.99,"l":62.44,"n":63537,"o":65.5,"t":"2026-04-28T04:00:00Z","v":5154574,"vw":63.38918},{"c":69.6,"h":70.88,"l":66.3701,"n":105806,"o":67,"t":"2026-04-29T04:00:00Z","v":8898811,"vw":69.081685},{"c":64.34,"h":67.37,"l":63.63,"n":71159,"o":67.37,"t":"2026-04-30T04:00:00Z","v":5906312,"vw":64.734352},{"c":63.17,"h":65.05,"l":63.135,"n":49069,"o":64.8,"t":"2026-05-01T04:00:00Z","v":3159350,"vw":63.733819},{"c":64.04,"h":66.505,"l":63.235,"n":52316,"o":63.69,"t":"2026-05-04T04:00:00Z","v":3690794,"vw":64.881131},{"c":62.95,"h":64.745,"l":62.73,"n":42160,"o":64.25,"t":"2026-05-05T04:00:00Z","v":2781281,"vw":63.308975},{"c":64.97,"h":65.07,"l":63.0001,"n":44012,"o":63.14,"t":"2026-05-06T04:00:00Z","v":2689304,"vw":64.591913},{"c":64.02,"h":65.04,"l":62.929,"n":45878,"o":64.59,"t":"2026-05-07T04:00:00Z","v":2462360,"vw":63.817419},{"c":64.38,"h":64.615,"l":62.78,"n":35741,"o":64.13,"t":"2026-05-08T04:00:00Z","v":2343253,"vw":64.10542},{"c":59.86,"h":62.5,"l":59.48,"n":58031,"o":62.04,"t":"2026-05-11T04:00:00Z","v":3572353,"vw":60.304596},{"c":57.51,"h":59.865,"l":57.06,"n":59327,"o":59.63,"t":"2026-05-12T04:00:00Z","v":3969967,"vw":57.782432},{"c":57.4,"h":58.44,"l":56.29,"n":47042,"o":57,"t":"2026-05-13T04:00:00Z","v":2896985,"vw":57.430242},{"c":58.41,"h":59.13,"l":56.78,"n":39407,"o":57.64,"t":"2026-05-14T04:00:00Z","v":2483138,"vw":58.266372},{"c":58.07,"h":58.8089,"l":57.38,"n":30698,"o":58.76,"t":"2026-05-15T04:00:00Z","v":2057644,"vw":58.147047},{"c":58.83,"h":60,"l":58.243,"n":43458,"o":59,"t":"2026-05-18T04:00:00Z","v":3087003,"vw":59.100035},{"c":57.61,"h":59.175,"l":56.71,"n":46072,"o":58.88,"t":"2026-05-19T04:00:00Z","v":3242168,"vw":57.39624},{"c":60.89,"h":60.93,"l":57.48,"n":43085,"o":59.21,"t":"2026-05-20T04:00:00Z","v":2544479,"vw":60.066081},{"c":60.74,"h":61.44,"l":59.71,"n":37673,"o":61.04,"t":"2026-05-21T04:00:00Z","v":2786894,"vw":60.591534},{"c":62.38,"h":63.2,"l":60.02,"n":35294,"o":60.5,"t":"2026-05-22T04:00:00Z","v":2513391,"vw":62.102311},{"c":64.33,"h":65.155,"l":62.73,"n":45482,"o":62.73,"t":"2026-05-26T04:00:00Z","v":2969125,"vw":64.361035},{"c":63.81,"h":65.89,"l":63.67,"n":34544,"o":64.33,"t":"2026-05-27T04:00:00Z","v":2671359,"vw":64.580157},{"c":66.78,"h":67.35,"l":64.09,"n":45997,"o":64.09,"t":"2026-05-28T04:00:00Z","v":3333743,"vw":66.581379},{"c":67.92,"h":68.09,"l":65.655,"n":47517,"o":66,"t":"2026-05-29T04:00:00Z","v":5316277,"vw":67.336411},{"c":69,"h":69.99,"l":67.78,"n":56151,"o":68.76,"t":"2026-06-01T04:00:00Z","v":3738430,"vw":68.889803},{"c":69.73,"h":70.66,"l":68.36,"n":50046,"o":68.9,"t":"2026-06-02T04:00:00Z","v":2941822,"vw":69.519343},{"c":67.05,"h":70.47,"l":66.64,"n":42707,"o":68.92,"t":"2026-06-03T04:00:00Z","v":2987790,"vw":67.582969},{"c":67.05,"h":68.29,"l":66.79,"n":35569,"o":68.05,"t":"2026-06-04T04:00:00Z","v":2316592,"vw":67.351213},{"c":66.86,"h":68.44,"l":66.27,"n":42548,"o":66.87,"t":"2026-06-05T04:00:00Z","v":2666419,"vw":67.012276},{"c":68.83,"h":69.25,"l":65.9,"n":40129,"o":67,"t":"2026-06-08T04:00:00Z","v":2883284,"vw":68.219566},{"c":68.76,"h":70.09,"l":66.845,"n":34960,"o":68.95,"t":"2026-06-09T04:00:00Z","v":1963146,"vw":68.722954},{"c":68.73,"h":69.89,"l":67.25,"n":39361,"o":67.78,"t":"2026-06-10T04:00:00Z","v":2417052,"vw":69.049955},{"c":69.44,"h":70.25,"l":67.83,"n":42891,"o":69.07,"t":"2026-06-11T04:00:00Z","v":3011039,"vw":69.179342},{"c":69.48,"h":71.86,"l":68.58,"n":39162,"o":70.06,"t":"2026-06-12T04:00:00Z","v":2081361,"vw":69.654668},{"c":72.19,"h":72.66,"l":70.26,"n":57565,"o":70.99,"t":"2026-06-15T04:00:00Z","v":4122925,"vw":71.958145},{"c":73.34,"h":74.6699,"l":72.225,"n":52535,"o":72.45,"t":"2026-06-16T04:00:00Z","v":3957922,"vw":73.655621},{"c":72.83,"h":75.43,"l":72.59,"n":49288,"o":73.33,"t":"2026-06-17T04:00:00Z","v":3663186,"vw":74.016692},{"c":73.95,"h":74.98,"l":73.19,"n":37171,"o":73.97,"t":"2026-06-18T04:00:00Z","v":3876986,"vw":74.011007},{"c":72.54,"h":74.38,"l":72.48,"n":34557,"o":73.28,"t":"2026-06-22T04:00:00Z","v":2144169,"vw":73.056479},{"c":74.89,"h":74.92,"l":72.6,"n":40264,"o":72.73,"t":"2026-06-23T04:00:00Z","v":2325722,"vw":74.243109},{"c":78.02,"h":79.9,"l":74.7292,"n":55532,"o":74.89,"t":"2026-06-24T04:00:00Z","v":4345786,"vw":78.466306},{"c":77.7,"h":78.78,"l":76.15,"n":39518,"o":78.78,"t":"2026-06-25T04:00:00Z","v":2215047,"vw":77.618519},{"c":78.04,"h":78.875,"l":76.7109,"n":41902,"o":77.3,"t":"2026-06-26T04:00:00Z","v":3774129,"vw":77.912589},{"c":79.66,"h":80.41,"l":78.2,"n":39478,"o":79.22,"t":"2026-06-29T04:00:00Z","v":3413028,"vw":79.521329},{"c":75.33,"h":78.66,"l":74.39,"n":51669,"o":78.3,"t":"2026-06-30T04:00:00Z","v":3561287,"vw":75.829846},{"c":72.83,"h":76.57,"l":72.78,"n":52147,"o":75.41,"t":"2026-07-01T04:00:00Z","v":3461392,"vw":73.808123},{"c":76.97,"h":77.02,"l":73.355,"n":41516,"o":73.46,"t":"2026-07-02T04:00:00Z","v":2951057,"vw":75.793159},{"c":75.06,"h":77.3,"l":74.01,"n":35565,"o":76.03,"t":"2026-07-06T04:00:00Z","v":2442702,"vw":75.061314},{"c":77.59,"h":78.23,"l":75.53,"n":35647,"o":75.53,"t":"2026-07-07T04:00:00Z","v":2054166,"vw":77.346618},{"c":77.2,"h":77.49,"l":75.01,"n":34294,"o":76.35,"t":"2026-07-08T04:00:00Z","v":2037225,"vw":76.600124},{"c":77.72,"h":78.34,"l":76.315,"n":33688,"o":77.22,"t":"2026-07-09T04:00:00Z","v":2257633,"vw":77.276815},{"c":81.05,"h":81.165,"l":77.435,"n":37777,"o":78.03,"t":"2026-07-10T04:00:00Z","v":2419657,"vw":80.134652},{"c":80.53,"h":81.92,"l":79.4,"n":35203,"o":81.24,"t":"2026-07-13T04:00:00Z","v":2533252,"vw":80.496756},{"c":83.06,"h":83.36,"l":80.2,"n":33587,"o":80.2,"t":"2026-07-14T04:00:00Z","v":2859538,"vw":82.36549},{"c":85.74,"h":87.14,"l":82.03,"n":53709,"o":82.03,"t":"2026-07-15T04:00:00Z","v":3981197,"vw":85.740884},{"c":83.48,"h":85.99,"l":82.7437,"n":42354,"o":84.24,"t":"2026-07-16T04:00:00Z","v":2962292,"vw":84.062136},{"c":84.1,"h":84.846,"l":82.71,"n":33774,"o":83,"t":"2026-07-17T04:00:00Z","v":1925542,"vw":83.885216},{"c":84.03,"h":86.5,"l":82.75,"n":32408,"o":83.33,"t":"2026-07-20T04:00:00Z","v":1916418,"vw":84.841201},{"c":81.69,"h":84.99,"l":81,"n":35840,"o":84.3,"t":"2026-07-21T04:00:00Z","v":2558802,"vw":81.920545},{"c":80.48,"h":82.82,"l":79.97,"n":41043,"o":82.33,"t":"2026-07-22T04:00:00Z","v":2360773,"vw":80.984156},{"c":80.91,"h":81.16,"l":77.87,"n":36458,"o":80,"t":"2026-07-23T04:00:00Z","v":2411870,"vw":80.055962},{"c":80.62,"h":81.7578,"l":80.09,"n":28870,"o":80.53,"t":"2026-07-24T04:00:00Z","v":1729082,"vw":80.709466},{"c":83.84,"h":84.0098,"l":81.11,"n":35955,"o":81.44,"t":"2026-07-27T04:00:00Z","v":3162585,"vw":83.485139},{"c":86.47,"h":86.96,"l":84.01,"n":36726,"o":84.38,"t":"2026-07-28T04:00:00Z","v":2590917,"vw":86.138442},{"c":85.58,"h":87.26,"l":84.7,"n":31680,"o":86.24,"t":"2026-07-29T04:00:00Z","v":1883362,"vw":85.788645},{"c":83.15,"h":84.95,"l":82.75,"n":38644,"o":84.95,"t":"2026-07-30T04:00:00Z","v":2485261,"vw":83.272339},{"c":81.68,"h":83.7,"l":81.61,"n":33507,"o":83.04,"t":"2026-07-31T04:00:00Z","v":1951983,"vw":82.217308},{"c":83.17,"h":83.87,"l":81.92,"n":36184,"o":81.98,"t":"2026-08-03T04:00:00Z","v":2321718,"vw":83.24061},{"c":86.43,"h":87.1,"l":83.89,"n":52788,"o":84,"t":"2026-08-04T04:00:00Z","v":3016578,"vw":86.111438},{"c":85.86,"h":87.9736,"l":84.32,"n":52772,"o":87.14,"t":"2026-08-05T04:00:00Z","v":3894326,"vw":85.476797},{"c":82.26,"h":84.22,"l":77.85,"n":92391,"o":81.99,"t":"2026-08-06T04:00:00Z","v":7127810,"vw":81.20805},{"c":85.55,"h":86.45,"l":83.31,"n":65831,"o":83.83,"t":"2026-08-07T04:00:00Z","v":5380590,"vw":85.303823},{"c":80.4,"h":84.92,"l":80.215,"n":62891,"o":84.21,"t":"2026-08-10T04:00:00Z","v":4594486,"vw":81.295777},{"c":79.48,"h":80.72,"l":78.11,"n":52111,"o":79.66,"t":"2026-08-11T04:00:00Z","v":4680240,"vw":79.499518},{"c":79.63,"h":81.38,"l":78.71,"n":37602,"o":79.6,"t":"2026-08-12T04:00:00Z","v":2754545,"vw":79.586144},{"c":80.67,"h":81.07,"l":78.1305,"n":39919,"o":79.94,"t":"2026-08-13T04:00:00Z","v":2830457,"vw":80.281986},{"c":79.9,"h":81.4936,"l":79.58,"n":30809,"o":80.56,"t":"2026-08-14T04:00:00Z","v":1987893,"vw":80.016324},{"c":78.41,"h":82.2486,"l":77.902,"n":37292,"o":81.16,"t":"2026-08-17T04:00:00Z","v":2773489,"vw":78.981192},{"c":79.96,"h":81.53,"l":78.41,"n":34102,"o":78.41,"t":"2026-08-18T04:00:00Z","v":2410134,"vw":80.242249},{"c":80.46,"h":82.275,"l":80.41,"n":32245,"o":80.5,"t":"2026-08-19T04:00:00Z","v":2047537,"vw":81.22238},{"c":81.21,"h":83.52,"l":80.85,"n":40603,"o":81.69,"t":"2026-08-20T04:00:00Z","v":2791377,"vw":81.645416},{"c":81.03,"h":82.14,"l":80.27,"n":29919,"o":82.09,"t":"2026-08-21T04:00:00Z","v":2158976,"vw":81.206214},{"c":87.03,"h":87.06,"l":80.31,"n":53680,"o":80.81,"t":"2026-08-24T04:00:00Z","v":4502894,"vw":85.573633},{"c":84.43,"h":87.407,"l":84.38,"n":42066,"o":87,"t":"2026-08-25T04:00:00Z","v":2950081,"vw":85.220232},{"c":81.74,"h":84.84,"l":81.51,"n":39280,"o":84.04,"t":"2026-08-26T04:00:00Z","v":2618250,"vw":82.271642},{"c":82.94,"h":83.6,"l":80.65,"n":42472,"o":81.39,"t":"2026-08-27T04:00:00Z","v":3999871,"vw":82.201887},{"c":83.59,"h":84.9799,"l":83.09,"n":26629,"o":83.68,"t":"2026-08-28T04:00:00Z","v":1545471,"vw":83.836458},{"c":81.33,"h":83.97,"l":81.14,"n":30102,"o":83.03,"t":"2026-08-31T04:00:00Z","v":2313640,"vw":81.633628},{"c":81.75,"h":82.79,"l":80.4272,"n":33379,"o":81,"t":"2026-09-01T04:00:00Z","v":2167935,"vw":81.846843},{"c":81.72,"h":82.745,"l":79.41,"n":41803,"o":81.99,"t":"2026-09-02T04:00:00Z","v":2805874,"vw":81.211361},{"c":82.03,"h":86,"l":81.53,"n":40893,"o":83.93,"t":"2026-09-03T04:00:00Z","v":2629257,"vw":82.610718},{"c":76.51,"h":81.86,"l":76.31,"n":45041,"o":81.69,"t":"2026-09-04T04:00:00Z","v":3076269,"vw":77.851992},{"c":72.82,"h":76.265,"l":71.44,"n":67218,"o":76.08,"t":"2026-09-08T04:00:00Z","v":4916536,"vw":72.700754},{"c":71.19,"h":71.99,"l":69.99,"n":55601,"o":71.95,"t":"2026-09-09T04:00:00Z","v":4244698,"vw":70.9519},{"c":71.59,"h":72.285,"l":70.03,"n":45164,"o":70.84,"t":"2026-09-10T04:00:00Z","v":2876638,"vw":71.489783},{"c":72.76,"h":73.52,"l":71.93,"n":35269,"o":72.04,"t":"2026-09-11T04:00:00Z","v":2860858,"vw":72.803865},{"c":74.46,"h":75.1,"l":72.045,"n":44128,"o":72.76,"t":"2026-09-14T04:00:00Z","v":2652596,"vw":74.286321},{"c":74,"h":76.435,"l":73.54,"n":40198,"o":76.435,"t":"2026-09-15T04:00:00Z","v":2872482,"vw":74.346797},{"c":73.46,"h":74.1,"l":72.415,"n":35456,"o":74.01,"t":"2026-09-16T04:00:00Z","v":2483293,"vw":73.504345},{"c":72.34,"h":74.965,"l":71.895,"n":45507,"o":74.48,"t":"2026-09-17T04:00:00Z","v":2904505,"vw":72.560654},{"c":72.6,"h":73.5,"l":72.27,"n":47589,"o":72.75,"t":"2026-09-18T04:00:00Z","v":6526867,"vw":72.64635},{"c":73.48,"h":73.66,"l":71.67,"n":44267,"o":73.55,"t":"2026-09-21T04:00:00Z","v":2964318,"vw":73.106733},{"c":75.14,"h":75.98,"l":72.57,"n":51000,"o":75.98,"t":"2026-09-22T04:00:00Z","v":4226432,"vw":74.249106},{"c":73.7,"h":75.76,"l":71,"n":50785,"o":74.88,"t":"2026-09-23T04:00:00Z","v":3931449,"vw":72.914227},{"c":68.98,"h":73.39,"l":67.59,"n":61674,"o":72.7,"t":"2026-09-24T04:00:00Z","v":4835458,"vw":69.113686},{"c":68.44,"h":71.3,"l":68.4,"n":41983,"o":68.91,"t":"2026-09-25T04:00:00Z","v":2686478,"vw":69.452088},{"c":68.92,"h":69.5485,"l":66.21,"n":41191,"o":67.9,"t":"2026-09-28T04:00:00Z","v":2625977,"vw":68.709489},{"c":69.28,"h":69.96,"l":68.68,"n":44652,"o":69.18,"t":"2026-09-29T04:00:00Z","v":2723581,"vw":69.415637},{"c":71.49,"h":73.225,"l":69.53,"n":52413,"o":69.99,"t":"2026-09-30T04:00:00Z","v":3717492,"vw":72.149283},{"c":72.84,"h":73.57,"l":71.37,"n":44577,"o":72.22,"t":"2026-10-01T04:00:00Z","v":2750462,"vw":72.653045},{"c":72.77,"h":73.8163,"l":72.02,"n":34169,"o":73.5,"t":"2026-10-02T04:00:00Z","v":1975589,"vw":72.763252},{"c":70.89,"h":72.38,"l":70.475,"n":46482,"o":71.56,"t":"2026-10-05T04:00:00Z","v":2947273,"vw":71.1922},{"c":71.39,"h":73.05,"l":70.511,"n":44833,"o":70.88,"t":"2026-10-06T04:00:00Z","v":2961196,"vw":71.69343},{"c":71.49,"h":72.415,"l":70.64,"n":37310,"o":71.22,"t":"2026-10-07T04:00:00Z","v":2348591,"vw":71.69342},{"c":75.14,"h":75.445,"l":70.85,"n":40905,"o":70.85,"t":"2026-10-08T04:00:00Z","v":2924478,"vw":74.57034},{"c":76.71,"h":76.96,"l":73.88,"n":39219,"o":74.44,"t":"2026-10-09T04:00:00Z","v":2975159,"vw":75.88368},{"c":76.93,"h":78.46,"l":76.53,"n":39995,"o":77.23,"t":"2026-10-12T04:00:00Z","v":2487545,"vw":77.375951},{"c":79.28,"h":79.33,"l":76.97,"n":34247,"o":76.97,"t":"2026-10-13T04:00:00Z","v":2113130,"vw":78.968055},{"c":82.93,"h":82.99,"l":78.89,"n":45386,"o":78.89,"t":"2026-10-14T04:00:00Z","v":3831876,"vw":81.663948},{"c":89.18,"h":90.13,"l":84.22,"n":80946,"o":84.47,"t":"2026-10-15T04:00:00Z","v":6144734,"vw":88.690984},{"c":85.14,"h":90.315,"l":84.815,"n":66091,"o":89.5,"t":"2026-10-16T04:00:00Z","v":5064284,"vw":86.78488}],"volatilityBars":[{"c":70.85,"h":70.85,"l":70.85,"n":36,"o":70.85,"t":"2026-10-08T13:15:00Z","v":536,"vw":70.85},{"c":72.705,"h":72.85,"l":70.85,"n":1080,"o":70.85,"t":"2026-10-08T13:30:00Z","v":74486,"vw":72.001834},{"c":72.53,"h":72.8,"l":71.97,"n":1199,"o":72.77,"t":"2026-10-08T13:45:00Z","v":60522,"vw":72.341872},{"c":73.39,"h":73.39,"l":72.3,"n":1238,"o":72.51,"t":"2026-10-08T14:00:00Z","v":71145,"vw":72.82565},{"c":73.365,"h":73.92,"l":73.25,"n":1656,"o":73.35,"t":"2026-10-08T14:15:00Z","v":105128,"vw":73.534799},{"c":74.05,"h":74.25,"l":73.38,"n":1993,"o":73.385,"t":"2026-10-08T14:30:00Z","v":146449,"vw":73.762334},{"c":73.86,"h":74.35,"l":73.75,"n":1378,"o":74.06,"t":"2026-10-08T14:45:00Z","v":66970,"vw":73.934959},{"c":73.97,"h":74.33,"l":73.74,"n":2104,"o":73.86,"t":"2026-10-08T15:00:00Z","v":116238,"vw":74.031043},{"c":74.085,"h":74.23,"l":73.92,"n":1473,"o":73.99,"t":"2026-10-08T15:15:00Z","v":74040,"vw":74.067407},{"c":74.39,"h":74.4199,"l":74.05,"n":1231,"o":74.075,"t":"2026-10-08T15:30:00Z","v":48857,"vw":74.296085},{"c":74.27,"h":74.535,"l":74.22,"n":1211,"o":74.39,"t":"2026-10-08T15:45:00Z","v":48655,"vw":74.381142},{"c":74.13,"h":74.25,"l":74.02,"n":862,"o":74.15,"t":"2026-10-08T16:00:00Z","v":37447,"vw":74.118879},{"c":74.25,"h":74.48,"l":74.12,"n":1114,"o":74.13,"t":"2026-10-08T16:15:00Z","v":49904,"vw":74.262607},{"c":74.58,"h":74.65,"l":74.26,"n":857,"o":74.26,"t":"2026-10-08T16:30:00Z","v":32829,"vw":74.387514},{"c":74.78,"h":74.88,"l":74.3,"n":1031,"o":74.575,"t":"2026-10-08T16:45:00Z","v":39978,"vw":74.554662},{"c":74.92,"h":74.95,"l":74.57,"n":1209,"o":74.75,"t":"2026-10-08T17:00:00Z","v":54043,"vw":74.755645},{"c":75.005,"h":75.14,"l":74.815,"n":1203,"o":74.885,"t":"2026-10-08T17:15:00Z","v":54760,"vw":74.976137},{"c":75.115,"h":75.13,"l":74.75,"n":1211,"o":75.045,"t":"2026-10-08T17:30:00Z","v":56062,"vw":74.940339},{"c":75.29,"h":75.29,"l":74.96,"n":1307,"o":75.12,"t":"2026-10-08T17:45:00Z","v":137811,"vw":75.135877},{"c":75.18,"h":75.445,"l":75.08,"n":1428,"o":75.24,"t":"2026-10-08T18:00:00Z","v":61435,"vw":75.274088},{"c":74.985,"h":75.27,"l":74.93,"n":1298,"o":75.19,"t":"2026-10-08T18:15:00Z","v":59604,"vw":75.053364},{"c":75.06,"h":75.1,"l":74.92,"n":1316,"o":74.985,"t":"2026-10-08T18:30:00Z","v":56271,"vw":74.997716},{"c":75.19,"h":75.28,"l":74.98,"n":1810,"o":75.065,"t":"2026-10-08T18:45:00Z","v":103396,"vw":75.097462},{"c":75.06,"h":75.3,"l":75.03,"n":1343,"o":75.18,"t":"2026-10-08T19:00:00Z","v":63588,"vw":75.2029},{"c":74.81,"h":75.07,"l":74.76,"n":1847,"o":75.01,"t":"2026-10-08T19:15:00Z","v":88607,"vw":74.939919},{"c":75.09,"h":75.395,"l":74.78,"n":2538,"o":74.82,"t":"2026-10-08T19:30:00Z","v":133098,"vw":75.088684},{"c":75.1,"h":75.305,"l":74.8501,"n":5837,"o":75.09,"t":"2026-10-08T19:45:00Z","v":472444,"vw":75.093554},{"c":75.14,"h":75.14,"l":75.1,"n":42,"o":75.1,"t":"2026-10-08T20:00:00Z","v":531938,"vw":75.139992},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-08T22:15:00Z","v":100,"vw":75.1},{"c":74.51,"h":75.14,"l":74.25,"n":33,"o":74.33,"t":"2026-10-09T08:00:00Z","v":3164,"vw":74.644753},{"c":74.64,"h":74.77,"l":74.64,"n":14,"o":74.66,"t":"2026-10-09T08:30:00Z","v":3327,"vw":74.675176},{"c":74.31,"h":74.31,"l":74.31,"n":1,"o":74.31,"t":"2026-10-09T09:30:00Z","v":100,"vw":74.31},{"c":74.77,"h":74.77,"l":74.77,"n":3,"o":74.77,"t":"2026-10-09T09:45:00Z","v":745,"vw":74.77},{"c":74.65,"h":74.77,"l":74.63,"n":10,"o":74.63,"t":"2026-10-09T11:00:00Z","v":2762,"vw":74.65323},{"c":74.37,"h":74.37,"l":74.37,"n":7,"o":74.37,"t":"2026-10-09T12:15:00Z","v":2800,"vw":74.37},{"c":74.8,"h":74.8,"l":74.8,"n":1,"o":74.8,"t":"2026-10-09T12:30:00Z","v":584,"vw":74.8},{"c":74.31,"h":74.32,"l":74.31,"n":9,"o":74.32,"t":"2026-10-09T13:15:00Z","v":305,"vw":74.315},{"c":75.115,"h":75.25,"l":73.88,"n":948,"o":74.44,"t":"2026-10-09T13:30:00Z","v":65768,"vw":74.459624},{"c":75.08,"h":75.36,"l":74.9,"n":1056,"o":75.11,"t":"2026-10-09T13:45:00Z","v":57751,"vw":75.193878},{"c":74.93,"h":75.27,"l":74.8,"n":2122,"o":75.14,"t":"2026-10-09T14:00:00Z","v":147363,"vw":75.073112},{"c":75.16,"h":75.35,"l":74.905,"n":2571,"o":74.94,"t":"2026-10-09T14:15:00Z","v":504796,"vw":75.016891},{"c":75.23,"h":75.39,"l":74.97,"n":924,"o":75.11,"t":"2026-10-09T14:30:00Z","v":49978,"vw":75.204867},{"c":74.92,"h":75.29,"l":74.76,"n":869,"o":75.22,"t":"2026-10-09T14:45:00Z","v":72313,"vw":75.059124},{"c":75.06,"h":75.065,"l":74.71,"n":1008,"o":74.95,"t":"2026-10-09T15:00:00Z","v":55562,"vw":74.873062},{"c":74.83,"h":75.12,"l":74.77,"n":882,"o":75.07,"t":"2026-10-09T15:15:00Z","v":34846,"vw":74.88976},{"c":75.12,"h":75.3,"l":74.725,"n":1251,"o":74.81,"t":"2026-10-09T15:30:00Z","v":61719,"vw":74.922484},{"c":75.07,"h":75.29,"l":75.03,"n":621,"o":75.14,"t":"2026-10-09T15:45:00Z","v":19133,"vw":75.158049},{"c":75.11,"h":75.17,"l":74.99,"n":700,"o":75.1,"t":"2026-10-09T16:00:00Z","v":24398,"vw":75.08703},{"c":74.97,"h":75.14,"l":74.91,"n":635,"o":75.11,"t":"2026-10-09T16:15:00Z","v":19485,"vw":75.019372},{"c":74.8863,"h":75.011,"l":74.85,"n":724,"o":74.99,"t":"2026-10-09T16:30:00Z","v":23965,"vw":74.933959},{"c":75.35,"h":75.415,"l":74.84,"n":984,"o":74.875,"t":"2026-10-09T16:45:00Z","v":38467,"vw":75.181862},{"c":75.26,"h":75.4,"l":75.175,"n":722,"o":75.34,"t":"2026-10-09T17:00:00Z","v":27827,"vw":75.312526},{"c":75.24,"h":75.25,"l":75.0659,"n":829,"o":75.25,"t":"2026-10-09T17:15:00Z","v":36226,"vw":75.143575},{"c":75.55,"h":75.605,"l":75.21,"n":1174,"o":75.24,"t":"2026-10-09T17:30:00Z","v":46739,"vw":75.474405},{"c":76.12,"h":76.125,"l":75.49,"n":1323,"o":75.56,"t":"2026-10-09T17:45:00Z","v":116892,"vw":75.767503},{"c":76.515,"h":76.77,"l":76.07,"n":2376,"o":76.12,"t":"2026-10-09T18:00:00Z","v":126663,"vw":76.488613},{"c":76.505,"h":76.83,"l":76.505,"n":1464,"o":76.53,"t":"2026-10-09T18:15:00Z","v":64146,"vw":76.669768},{"c":76.55,"h":76.65,"l":76.295,"n":1363,"o":76.505,"t":"2026-10-09T18:30:00Z","v":57635,"vw":76.469598},{"c":76.22,"h":76.665,"l":76.15,"n":1625,"o":76.55,"t":"2026-10-09T18:45:00Z","v":87373,"vw":76.518415},{"c":76.46,"h":76.52,"l":76.09,"n":1506,"o":76.22,"t":"2026-10-09T19:00:00Z","v":68806,"vw":76.344948},{"c":76.43,"h":76.67,"l":76.36,"n":2186,"o":76.475,"t":"2026-10-09T19:15:00Z","v":141751,"vw":76.481487},{"c":76.37,"h":76.6475,"l":76.23,"n":2633,"o":76.45,"t":"2026-10-09T19:30:00Z","v":157576,"vw":76.432161},{"c":76.75,"h":76.96,"l":76.37,"n":6527,"o":76.37,"t":"2026-10-09T19:45:00Z","v":409833,"vw":76.729834},{"c":76.71,"h":76.78,"l":76.71,"n":61,"o":76.78,"t":"2026-10-09T20:00:00Z","v":443870,"vw":76.710033},{"c":76.256,"h":76.256,"l":76.256,"n":1,"o":76.256,"t":"2026-10-09T23:30:00Z","v":100,"vw":76.256},{"c":76.89,"h":76.89,"l":76.89,"n":3,"o":76.89,"t":"2026-10-12T08:00:00Z","v":195,"vw":76.89},{"c":77.05,"h":78.055,"l":76.74,"n":1084,"o":77.23,"t":"2026-10-12T13:30:00Z","v":121426,"vw":77.255953},{"c":77.405,"h":77.57,"l":76.53,"n":1314,"o":76.94,"t":"2026-10-12T13:45:00Z","v":68919,"vw":77.194259},{"c":77.11,"h":77.52,"l":76.93,"n":1580,"o":77.36,"t":"2026-10-12T14:00:00Z","v":62746,"vw":77.2124},{"c":77.805,"h":77.89,"l":77,"n":1604,"o":77.115,"t":"2026-10-12T14:15:00Z","v":172855,"vw":77.450137},{"c":78.01,"h":78.035,"l":77.685,"n":1682,"o":77.78,"t":"2026-10-12T14:30:00Z","v":103723,"vw":77.892212},{"c":78.07,"h":78.34,"l":78.01,"n":1402,"o":78.01,"t":"2026-10-12T14:45:00Z","v":78535,"vw":78.152756},{"c":77.98,"h":78.2,"l":77.78,"n":1582,"o":78.055,"t":"2026-10-12T15:00:00Z","v":103047,"vw":78.017726},{"c":78.16,"h":78.215,"l":77.735,"n":1308,"o":78.01,"t":"2026-10-12T15:15:00Z","v":62896,"vw":77.989886},{"c":78.28,"h":78.325,"l":77.96,"n":1184,"o":78.13,"t":"2026-10-12T15:30:00Z","v":59183,"vw":78.1744},{"c":78.45,"h":78.46,"l":78.12,"n":1036,"o":78.26,"t":"2026-10-12T15:45:00Z","v":39110,"vw":78.331297},{"c":78.16,"h":78.42,"l":78.14,"n":1142,"o":78.39,"t":"2026-10-12T16:00:00Z","v":48522,"vw":78.244884},{"c":77.8889,"h":78.14,"l":77.72,"n":1012,"o":78.14,"t":"2026-10-12T16:15:00Z","v":45162,"vw":77.895439},{"c":77.61,"h":77.87,"l":77.59,"n":1024,"o":77.82,"t":"2026-10-12T16:30:00Z","v":44154,"vw":77.779747},{"c":77.52,"h":77.68,"l":77.43,"n":933,"o":77.6199,"t":"2026-10-12T16:45:00Z","v":36159,"vw":77.532986},{"c":77.35,"h":77.63,"l":77.26,"n":1000,"o":77.53,"t":"2026-10-12T17:00:00Z","v":44010,"vw":77.457879},{"c":77.24,"h":77.36,"l":77.14,"n":1002,"o":77.36,"t":"2026-10-12T17:15:00Z","v":44737,"vw":77.237519},{"c":76.95,"h":77.445,"l":76.945,"n":1247,"o":77.26,"t":"2026-10-12T17:30:00Z","v":53842,"vw":77.217287},{"c":77.38,"h":77.45,"l":76.785,"n":1502,"o":76.945,"t":"2026-10-12T17:45:00Z","v":78420,"vw":77.015992},{"c":77.37,"h":77.475,"l":77.22,"n":1153,"o":77.37,"t":"2026-10-12T18:00:00Z","v":51501,"vw":77.358085},{"c":77.52,"h":77.52,"l":77.295,"n":1117,"o":77.4,"t":"2026-10-12T18:15:00Z","v":48633,"vw":77.408155},{"c":77.64,"h":77.815,"l":77.53,"n":1727,"o":77.53,"t":"2026-10-12T18:30:00Z","v":100081,"vw":77.660756},{"c":77.41,"h":77.66,"l":77.2803,"n":1722,"o":77.64,"t":"2026-10-12T18:45:00Z","v":106118,"vw":77.490331},{"c":77.375,"h":77.45,"l":77.31,"n":1539,"o":77.4,"t":"2026-10-12T19:00:00Z","v":66256,"vw":77.388837},{"c":77.08,"h":77.42,"l":77.055,"n":1543,"o":77.375,"t":"2026-10-12T19:15:00Z","v":60194,"vw":77.187084},{"c":77.05,"h":77.26,"l":76.86,"n":2484,"o":77.07,"t":"2026-10-12T19:30:00Z","v":125987,"vw":77.067553},{"c":76.92,"h":77.215,"l":76.85,"n":5938,"o":77.06,"t":"2026-10-12T19:45:00Z","v":344785,"vw":77.03828},{"c":76.93,"h":76.93,"l":76.93,"n":55,"o":76.93,"t":"2026-10-12T20:00:00Z","v":315867,"vw":76.93},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-13T13:15:00Z","v":100,"vw":77.4},{"c":78.78,"h":78.92,"l":76.97,"n":909,"o":76.97,"t":"2026-10-13T13:30:00Z","v":57937,"vw":77.964944},{"c":78.61,"h":78.88,"l":78.52,"n":896,"o":78.765,"t":"2026-10-13T13:45:00Z","v":44873,"vw":78.710593},{"c":78.27,"h":78.63,"l":78.2001,"n":986,"o":78.54,"t":"2026-10-13T14:00:00Z","v":43148,"vw":78.421978},{"c":78.83,"h":79.11,"l":78.23,"n":1034,"o":78.26,"t":"2026-10-13T14:15:00Z","v":43560,"vw":78.891076},{"c":78.595,"h":78.9,"l":78.53,"n":1112,"o":78.81,"t":"2026-10-13T14:30:00Z","v":48425,"vw":78.700238},{"c":78.71,"h":78.71,"l":78.38,"n":918,"o":78.58,"t":"2026-10-13T14:45:00Z","v":40867,"vw":78.525462},{"c":78.94,"h":79.09,"l":78.755,"n":976,"o":78.755,"t":"2026-10-13T15:00:00Z","v":46620,"vw":78.874515},{"c":78.81,"h":78.97,"l":78.65,"n":1200,"o":78.89,"t":"2026-10-13T15:15:00Z","v":73980,"vw":78.791115},{"c":78.44,"h":78.79,"l":78.415,"n":802,"o":78.75,"t":"2026-10-13T15:30:00Z","v":27959,"vw":78.604415},{"c":78.3,"h":78.45,"l":78.23,"n":804,"o":78.43,"t":"2026-10-13T15:45:00Z","v":31915,"vw":78.329955},{"c":78.51,"h":78.53,"l":78.31,"n":826,"o":78.33,"t":"2026-10-13T16:00:00Z","v":31643,"vw":78.42927},{"c":78.375,"h":78.58,"l":78.31,"n":771,"o":78.49,"t":"2026-10-13T16:15:00Z","v":31884,"vw":78.455933},{"c":78.2,"h":78.425,"l":78.13,"n":847,"o":78.37,"t":"2026-10-13T16:30:00Z","v":39585,"vw":78.264338},{"c":78.33,"h":78.33,"l":78.09,"n":630,"o":78.21,"t":"2026-10-13T16:45:00Z","v":22428,"vw":78.202399},{"c":78.39,"h":78.49,"l":78.27,"n":575,"o":78.305,"t":"2026-10-13T17:00:00Z","v":21526,"vw":78.37085},{"c":78.39,"h":78.45,"l":78.315,"n":492,"o":78.39,"t":"2026-10-13T17:15:00Z","v":17429,"vw":78.37445},{"c":78.44,"h":78.52,"l":78.39,"n":887,"o":78.42,"t":"2026-10-13T17:30:00Z","v":35081,"vw":78.4513},{"c":78.385,"h":78.57,"l":78.375,"n":828,"o":78.43,"t":"2026-10-13T17:45:00Z","v":25559,"vw":78.481907},{"c":78.585,"h":78.755,"l":78.3675,"n":1194,"o":78.38,"t":"2026-10-13T18:00:00Z","v":57117,"vw":78.609003},{"c":78.87,"h":78.9075,"l":78.53,"n":1045,"o":78.585,"t":"2026-10-13T18:15:00Z","v":42242,"vw":78.717193},{"c":79.22,"h":79.24,"l":78.87,"n":1507,"o":78.87,"t":"2026-10-13T18:30:00Z","v":78962,"vw":79.037602},{"c":79.095,"h":79.27,"l":78.93,"n":1484,"o":79.27,"t":"2026-10-13T18:45:00Z","v":76966,"vw":79.149242},{"c":79.2025,"h":79.33,"l":79.03,"n":1962,"o":79.095,"t":"2026-10-13T19:00:00Z","v":104404,"vw":79.183326},{"c":78.96,"h":79.24,"l":78.94,"n":2012,"o":79.205,"t":"2026-10-13T19:15:00Z","v":102847,"vw":79.089196},{"c":79.075,"h":79.16,"l":78.9,"n":2434,"o":78.96,"t":"2026-10-13T19:30:00Z","v":131435,"vw":79.028868},{"c":79.24,"h":79.32,"l":78.95,"n":6918,"o":79.075,"t":"2026-10-13T19:45:00Z","v":450939,"vw":79.19376},{"c":79.28,"h":79.28,"l":79.28,"n":75,"o":79.28,"t":"2026-10-13T20:00:00Z","v":381123,"vw":79.28},{"c":79.5,"h":79.5,"l":79.22,"n":28,"o":79.22,"t":"2026-10-13T20:15:00Z","v":1386,"vw":79.276054},{"c":79.2341,"h":79.2341,"l":79.2341,"n":1,"o":79.2341,"t":"2026-10-13T23:30:00Z","v":200,"vw":79.2341},{"c":79.96,"h":79.96,"l":79.96,"n":1,"o":79.96,"t":"2026-10-14T09:30:00Z","v":242,"vw":79.96},{"c":79.99,"h":79.99,"l":79.96,"n":3,"o":79.96,"t":"2026-10-14T09:45:00Z","v":237,"vw":79.972876},{"c":79.33,"h":79.33,"l":79.33,"n":2,"o":79.33,"t":"2026-10-14T11:00:00Z","v":170,"vw":79.33},{"c":79.12,"h":79.12,"l":79.12,"n":2,"o":79.12,"t":"2026-10-14T12:30:00Z","v":105,"vw":79.12},{"c":78.17,"h":78.17,"l":78.17,"n":3,"o":78.17,"t":"2026-10-14T13:00:00Z","v":110,"vw":78.17},{"c":80.845,"h":80.845,"l":78.89,"n":1346,"o":78.89,"t":"2026-10-14T13:30:00Z","v":76845,"vw":79.989436},{"c":81.66,"h":81.84,"l":80.85,"n":1706,"o":80.905,"t":"2026-10-14T13:45:00Z","v":95745,"vw":81.352438},{"c":81.05,"h":81.62,"l":81.04,"n":1660,"o":81.62,"t":"2026-10-14T14:00:00Z","v":60007,"vw":81.262481},{"c":80.8,"h":81.14,"l":80.5343,"n":1855,"o":81.075,"t":"2026-10-14T14:15:00Z","v":93827,"vw":80.824054},{"c":80.85,"h":80.94,"l":80.73,"n":933,"o":80.795,"t":"2026-10-14T14:30:00Z","v":40490,"vw":80.845287},{"c":80.57,"h":80.97,"l":80.36,"n":1547,"o":80.83,"t":"2026-10-14T14:45:00Z","v":71086,"vw":80.662918},{"c":81.07,"h":81.085,"l":80.46,"n":1411,"o":80.62,"t":"2026-10-14T15:00:00Z","v":59553,"vw":80.704233},{"c":81.055,"h":81.325,"l":80.895,"n":1638,"o":81.0917,"t":"2026-10-14T15:15:00Z","v":77572,"vw":81.132813},{"c":80.935,"h":81.12,"l":80.83,"n":1194,"o":81.01,"t":"2026-10-14T15:30:00Z","v":51266,"vw":80.961477},{"c":80.75,"h":81.25,"l":80.54,"n":2142,"o":80.93,"t":"2026-10-14T15:45:00Z","v":164343,"vw":80.869534},{"c":81.085,"h":81.13,"l":80.535,"n":1276,"o":80.78,"t":"2026-10-14T16:00:00Z","v":58248,"vw":80.827144},{"c":81.3,"h":81.38,"l":81.01,"n":1300,"o":81.12,"t":"2026-10-14T16:15:00Z","v":50506,"vw":81.212423},{"c":81.2,"h":81.49,"l":81.16,"n":1279,"o":81.275,"t":"2026-10-14T16:30:00Z","v":164419,"vw":81.275475},{"c":80.81,"h":81.23,"l":80.745,"n":1189,"o":81.165,"t":"2026-10-14T16:45:00Z","v":62605,"vw":81.084718},{"c":80.91,"h":80.95,"l":80.73,"n":955,"o":80.735,"t":"2026-10-14T17:00:00Z","v":32966,"vw":80.836777},{"c":80.68,"h":80.97,"l":80.68,"n":1264,"o":80.9,"t":"2026-10-14T17:15:00Z","v":47354,"vw":80.860025},{"c":80.77,"h":80.9,"l":80.64,"n":1067,"o":80.73,"t":"2026-10-14T17:30:00Z","v":40941,"vw":80.745046},{"c":81.1275,"h":81.1275,"l":80.635,"n":1320,"o":80.79,"t":"2026-10-14T17:45:00Z","v":641638,"vw":80.891236},{"c":81.27,"h":81.3,"l":80.9375,"n":1115,"o":81.12,"t":"2026-10-14T18:00:00Z","v":40780,"vw":81.090367},{"c":80.94,"h":81.38,"l":80.82,"n":1313,"o":81.28,"t":"2026-10-14T18:15:00Z","v":51639,"vw":81.087358},{"c":80.17,"h":80.96,"l":80.095,"n":1340,"o":80.94,"t":"2026-10-14T18:30:00Z","v":58611,"vw":80.453898},{"c":80.87,"h":80.97,"l":80.16,"n":1235,"o":80.16,"t":"2026-10-14T18:45:00Z","v":50968,"vw":80.664752},{"c":81.245,"h":81.47,"l":80.63,"n":1755,"o":80.84,"t":"2026-10-14T19:00:00Z","v":74413,"vw":81.106405},{"c":81.425,"h":81.59,"l":81.175,"n":1954,"o":81.245,"t":"2026-10-14T19:15:00Z","v":91677,"vw":81.378873},{"c":81.77,"h":81.89,"l":81.165,"n":3083,"o":81.41,"t":"2026-10-14T19:30:00Z","v":167571,"vw":81.512256},{"c":82.94,"h":82.94,"l":81.73,"n":8311,"o":81.77,"t":"2026-10-14T19:45:00Z","v":653271,"vw":82.524358},{"c":82.93,"h":82.99,"l":82.93,"n":69,"o":82.99,"t":"2026-10-14T20:00:00Z","v":621117,"vw":82.93001},{"c":82,"h":82.55,"l":82,"n":7,"o":82.55,"t":"2026-10-14T20:30:00Z","v":500,"vw":82.428319},{"c":82.6,"h":82.6,"l":82.6,"n":3,"o":82.6,"t":"2026-10-14T21:00:00Z","v":200,"vw":82.6},{"c":81.31,"h":81.31,"l":81.31,"n":1,"o":81.31,"t":"2026-10-14T23:45:00Z","v":200,"vw":81.31},{"c":82.93,"h":82.93,"l":82.93,"n":2,"o":82.93,"t":"2026-10-15T08:15:00Z","v":300,"vw":82.93},{"c":83.2,"h":83.2,"l":83.2,"n":6,"o":83.2,"t":"2026-10-15T12:00:00Z","v":150,"vw":83.2},{"c":83.4,"h":83.4,"l":83.4,"n":4,"o":83.4,"t":"2026-10-15T12:45:00Z","v":640,"vw":83.4},{"c":84.066,"h":84.066,"l":83.41,"n":5,"o":83.41,"t":"2026-10-15T13:00:00Z","v":1430,"vw":83.51895},{"c":84.62,"h":84.62,"l":83.69,"n":35,"o":83.7,"t":"2026-10-15T13:15:00Z","v":2923,"vw":84.087809},{"c":84.56,"h":85.54,"l":84.22,"n":4263,"o":84.47,"t":"2026-10-15T13:30:00Z","v":259730,"vw":84.802928},{"c":85.81,"h":85.9299,"l":84.51,"n":2160,"o":84.61,"t":"2026-10-15T13:45:00Z","v":115516,"vw":85.243518},{"c":86.15,"h":86.42,"l":85.44,"n":2392,"o":85.75,"t":"2026-10-15T14:00:00Z","v":124481,"vw":85.961585},{"c":86.41,"h":86.65,"l":86.12,"n":2058,"o":86.15,"t":"2026-10-15T14:15:00Z","v":103652,"vw":86.405714},{"c":87.1975,"h":87.26,"l":86.41,"n":2798,"o":86.41,"t":"2026-10-15T14:30:00Z","v":165138,"vw":86.768645},{"c":87.655,"h":87.6899,"l":86.93,"n":2305,"o":87.14,"t":"2026-10-15T14:45:00Z","v":131912,"vw":87.364328},{"c":88.33,"h":88.43,"l":87.6661,"n":3116,"o":87.7,"t":"2026-10-15T15:00:00Z","v":202162,"vw":88.18841},{"c":89.17,"h":89.26,"l":88.22,"n":2848,"o":88.315,"t":"2026-10-15T15:15:00Z","v":202666,"vw":88.667535},{"c":89.55,"h":89.98,"l":88.94,"n":5513,"o":89.17,"t":"2026-10-15T15:30:00Z","v":434544,"vw":89.692086},{"c":89.875,"h":90.1,"l":89.452757,"n":3350,"o":89.475,"t":"2026-10-15T15:45:00Z","v":253530,"vw":89.808873},{"c":89.53,"h":90.05,"l":89.43,"n":2278,"o":89.88,"t":"2026-10-15T16:00:00Z","v":118029,"vw":89.679689},{"c":88.84,"h":89.66,"l":88.81,"n":2430,"o":89.53,"t":"2026-10-15T16:15:00Z","v":135825,"vw":89.255874},{"c":88.99,"h":89.58,"l":88.54,"n":4041,"o":88.8,"t":"2026-10-15T16:30:00Z","v":337372,"vw":89.024487},{"c":89.66,"h":89.68,"l":88.8801,"n":3159,"o":88.99,"t":"2026-10-15T16:45:00Z","v":250805,"vw":89.298378},{"c":89.83,"h":89.89,"l":89.32,"n":2150,"o":89.68,"t":"2026-10-15T17:00:00Z","v":129970,"vw":89.56179},{"c":89.84,"h":89.94,"l":89.69,"n":1786,"o":89.84,"t":"2026-10-15T17:15:00Z","v":97953,"vw":89.809122},{"c":90.065,"h":90.13,"l":89.77,"n":1756,"o":89.91,"t":"2026-10-15T17:30:00Z","v":152814,"vw":89.958439},{"c":89.485,"h":90.11,"l":88.84,"n":2495,"o":90.065,"t":"2026-10-15T17:45:00Z","v":289000,"vw":89.375086},{"c":88.73,"h":89.78,"l":88.66,"n":2317,"o":89.4652,"t":"2026-10-15T18:00:00Z","v":187759,"vw":89.21376},{"c":88.73,"h":89.27,"l":88.6,"n":2247,"o":88.72,"t":"2026-10-15T18:15:00Z","v":154166,"vw":89.000724},{"c":88.37,"h":89.09,"l":88.33,"n":2479,"o":88.78,"t":"2026-10-15T18:30:00Z","v":151332,"vw":88.725295},{"c":88.995,"h":89.1,"l":88.32,"n":2554,"o":88.35,"t":"2026-10-15T18:45:00Z","v":152798,"vw":88.601248},{"c":88.81,"h":89.325,"l":88.79,"n":2462,"o":88.93,"t":"2026-10-15T19:00:00Z","v":161559,"vw":89.043337},{"c":88.555,"h":89.02,"l":88.44,"n":3259,"o":88.835,"t":"2026-10-15T19:15:00Z","v":212660,"vw":88.78078},{"c":88.81,"h":89.11,"l":88.5,"n":3718,"o":88.535,"t":"2026-10-15T19:30:00Z","v":227936,"vw":88.862604},{"c":89.19,"h":89.4885,"l":88.44,"n":10689,"o":88.82,"t":"2026-10-15T19:45:00Z","v":877664,"vw":89.054919},{"c":89.02,"h":89.19,"l":89.02,"n":73,"o":89.19,"t":"2026-10-15T20:00:00Z","v":480077,"vw":89.179937},{"c":88.5357,"h":88.5357,"l":88.5357,"n":1,"o":88.5357,"t":"2026-10-15T20:30:00Z","v":1700,"vw":88.5357},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-15T21:00:00Z","v":100,"vw":88.8},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-15T22:45:00Z","v":600,"vw":89.4},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-16T10:15:00Z","v":100,"vw":87.51},{"c":88.1691,"h":88.1691,"l":88.1691,"n":1,"o":88.1691,"t":"2026-10-16T11:15:00Z","v":100,"vw":88.1691},{"c":88.4857,"h":88.4857,"l":88.4857,"n":1,"o":88.4857,"t":"2026-10-16T12:45:00Z","v":143,"vw":88.4857},{"c":89.55,"h":89.55,"l":89.55,"n":1,"o":89.55,"t":"2026-10-16T13:15:00Z","v":207,"vw":89.55},{"c":89.885,"h":90.305,"l":88.8,"n":1654,"o":89.5,"t":"2026-10-16T13:30:00Z","v":138980,"vw":89.772168},{"c":90.01,"h":90.315,"l":89.61,"n":1721,"o":89.885,"t":"2026-10-16T13:45:00Z","v":124214,"vw":89.928577},{"c":88.9966,"h":89.99,"l":88.7727,"n":3202,"o":89.93,"t":"2026-10-16T14:00:00Z","v":265426,"vw":89.232405},{"c":88.07,"h":89,"l":88.07,"n":2941,"o":88.97,"t":"2026-10-16T14:15:00Z","v":196974,"vw":88.71468},{"c":88.32,"h":88.42,"l":87.72,"n":2351,"o":88.05,"t":"2026-10-16T14:30:00Z","v":129743,"vw":88.047933},{"c":88.525,"h":89.31,"l":88.27,"n":1794,"o":88.31,"t":"2026-10-16T14:45:00Z","v":96775,"vw":88.736273},{"c":88.02,"h":88.71,"l":87.875,"n":1897,"o":88.46,"t":"2026-10-16T15:00:00Z","v":81352,"vw":88.187314},{"c":88.41,"h":88.75,"l":87.95,"n":2943,"o":87.99,"t":"2026-10-16T15:15:00Z","v":230293,"vw":88.507045},{"c":87.95,"h":88.545,"l":87.805,"n":1440,"o":88.415,"t":"2026-10-16T15:30:00Z","v":63788,"vw":88.259652},{"c":87.04,"h":88.06,"l":87.01,"n":1892,"o":87.96,"t":"2026-10-16T15:45:00Z","v":99777,"vw":87.57614},{"c":87.28,"h":87.31,"l":86.865,"n":1588,"o":87.04,"t":"2026-10-16T16:00:00Z","v":73421,"vw":87.04632},{"c":87.965,"h":88.11,"l":87.19,"n":2793,"o":87.29,"t":"2026-10-16T16:15:00Z","v":202364,"vw":87.847469},{"c":87.86,"h":88.05,"l":87.51,"n":2728,"o":87.87,"t":"2026-10-16T16:30:00Z","v":238546,"vw":87.766578},{"c":87.35,"h":87.87,"l":87.16,"n":1575,"o":87.865,"t":"2026-10-16T16:45:00Z","v":99127,"vw":87.519375},{"c":86.72,"h":87.46,"l":86.52,"n":1793,"o":87.43,"t":"2026-10-16T17:00:00Z","v":118167,"vw":86.830864},{"c":86.38,"h":86.74,"l":86.215,"n":1697,"o":86.73,"t":"2026-10-16T17:15:00Z","v":93621,"vw":86.528745},{"c":86.73,"h":86.93,"l":86.385,"n":2125,"o":86.41,"t":"2026-10-16T17:30:00Z","v":110176,"vw":86.591663},{"c":86.21,"h":86.685,"l":86.14,"n":1541,"o":86.68,"t":"2026-10-16T17:45:00Z","v":71814,"vw":86.395542},{"c":86.475,"h":86.475,"l":85.965,"n":1598,"o":86.22,"t":"2026-10-16T18:00:00Z","v":70158,"vw":86.206501},{"c":86.23,"h":86.58,"l":86.15,"n":1491,"o":86.535,"t":"2026-10-16T18:15:00Z","v":62271,"vw":86.333392},{"c":85.675,"h":86.29,"l":85.56,"n":1638,"o":86.2,"t":"2026-10-16T18:30:00Z","v":76048,"vw":85.893044},{"c":85.78,"h":86.105,"l":85.41,"n":3162,"o":85.65,"t":"2026-10-16T18:45:00Z","v":333600,"vw":85.830417},{"c":85.4,"h":86.07,"l":85.38,"n":3878,"o":85.74,"t":"2026-10-16T19:00:00Z","v":291612,"vw":85.794578},{"c":85.015,"h":85.44,"l":84.815,"n":2814,"o":85.4,"t":"2026-10-16T19:15:00Z","v":146324,"vw":85.136762},{"c":85.36,"h":85.94,"l":85.015,"n":4370,"o":85.015,"t":"2026-10-16T19:30:00Z","v":400915,"vw":85.565467},{"c":85.13,"h":85.58,"l":84.9,"n":9245,"o":85.38,"t":"2026-10-16T19:45:00Z","v":639847,"vw":85.138996},{"c":85.14,"h":85.16,"l":85.14,"n":67,"o":85.15,"t":"2026-10-16T20:00:00Z","v":503069,"vw":85.140011},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-16T20:30:00Z","v":150,"vw":84.25},{"c":85.02,"h":85.02,"l":85.02,"n":1,"o":85.02,"t":"2026-10-16T21:15:00Z","v":150,"vw":85.02}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2770444444444445,"strike":93.54222222222222,"iv":0.5106257777777778,"gamma":0.029126222222222227,"theta":-0.0761271111111111,"vega":0.020656444444444446,"rho":0.0014111756641786528,"breakevenPct":10.19411165922794},{"delta":0.15,"premium":1.0175397129864308,"strike":103.47254248691961,"iv":1.250965286094599,"gamma":0.017943048378502927,"theta":-0.24850590601897848,"vega":0.02694480496094581,"rho":0.0021321318247588244,"breakevenPct":22.727369274026355},{"delta":0.2,"premium":0.6587500000000001,"strike":90.75,"iv":0.5176999999999999,"gamma":0.04585,"theta":-0.12355000000000001,"vega":0.033,"rho":0.0028849306437178468,"breakevenPct":7.362872915198493},{"delta":0.25,"premium":0.8487706611570248,"strike":89.49380165289256,"iv":0.4984121900826446,"gamma":0.053938429752066114,"theta":-0.13512747933884298,"vega":0.03737417355371901,"rho":0.0036310147693372273,"breakevenPct":6.110608778540744},{"delta":0.3,"premium":1.0833417085427135,"strike":88.56281407035176,"iv":0.4981105527638191,"gamma":0.05896733668341709,"theta":-0.14794522613065328,"vega":0.04087386934673367,"rho":0.00437574104472518,"breakevenPct":5.2926424464346615},{"delta":0.35,"premium":1.3443333333333332,"strike":87.73333333333333,"iv":0.5014133333333334,"gamma":0.06248666666666666,"theta":-0.15900666666666666,"vega":0.04356666666666666,"rho":0.005119587067635459,"breakevenPct":4.624931485396599},{"delta":0.4,"premium":1.620951293759513,"strike":86.92541856925419,"iv":0.5011386605783866,"gamma":0.0653193302891933,"theta":-0.16639223744292236,"vega":0.04550441400304414,"rho":0.005863872269407538,"breakevenPct":4.00090423186951},{"delta":0.45,"premium":1.9367808219178082,"strike":86.16438356164383,"iv":0.5035739726027397,"gamma":0.06653698630136987,"theta":-0.17141506849315066,"vega":0.046569863013698636,"rho":0.006603943216118411,"breakevenPct":3.4779943429194735},{"delta":0.5,"premium":2.3248203592814374,"strike":85.41317365269461,"iv":0.5139586826347305,"gamma":0.06562634730538922,"theta":-0.17637305389221558,"vega":0.04685868263473054,"rho":0.0073328426087405215,"breakevenPct":3.0514376462016015},{"delta":0.55,"premium":2.727204301075269,"strike":84.65591397849462,"iv":0.5196956989247312,"gamma":0.06438709677419355,"theta":-0.17741397849462365,"vega":0.046521505376344086,"rho":0.008059147897848683,"breakevenPct":2.6346233022902146},{"delta":0.6,"premium":3.136134185303514,"strike":83.88338658146965,"iv":0.517761501597444,"gamma":0.06318019169329074,"theta":-0.17336038338658147,"vega":0.04552012779552716,"rho":0.008783777131631159,"breakevenPct":2.2075649128179},{"delta":0.65,"premium":3.6233546325878594,"strike":83.08466453674122,"iv":0.5202375399361022,"gamma":0.06030479233226837,"theta":-0.16760958466453674,"vega":0.04360319488817892,"rho":0.009495115940390257,"breakevenPct":1.8416950544151633},{"delta":0.7,"premium":4.404795918367345,"strike":82.08775510204082,"iv":0.5523373469387755,"gamma":0.053340612244897966,"theta":-0.1674561224489796,"vega":0.04093693877551021,"rho":0.010154850464047517,"breakevenPct":1.5886199441016648},{"delta":0.75,"premium":4.6273333333333335,"strike":81.53128205128205,"iv":0.5046847179487179,"gamma":0.052746871794871794,"theta":-0.14129866666666668,"vega":0.03699712820512821,"rho":0.01090634963011196,"breakevenPct":1.1964004987260743},{"delta":0.8,"premium":4.794000000000001,"strike":81.01846153846154,"iv":0.4491975384615383,"gamma":0.05279815384615385,"theta":-0.11263199999999995,"vega":0.03294584615384615,"rho":0.011667058819514367,"breakevenPct":0.7898303247140409},{"delta":0.85,"premium":7.423202614379084,"strike":78.34858387799564,"iv":0.6055769063180827,"gamma":0.03277407407407408,"theta":-0.12511459694989108,"vega":0.027423747276688455,"rho":0.011988975693747213,"breakevenPct":0.7420560164138209},{"delta":0.9,"premium":10.53269230769231,"strike":75.09230769230768,"iv":0.7398553846153847,"gamma":0.020330769230769225,"theta":-0.1159046153846154,"vega":0.02069230769230769,"rho":0.012206849641593298,"breakevenPct":0.5696499882546388}],"put":[{"delta":0.1,"premium":1.065,"strike":64.56559012334856,"iv":1.7599612524224417,"gamma":0.00865732779934659,"theta":-0.26419972923232554,"vega":0.02025546047343543,"rho":-0.0017697692589891195,"breakevenPct":25.41626717952953},{"delta":0.15,"premium":0.8705366280011424,"strike":75.18926743997716,"iv":0.9372836190125835,"gamma":0.02352007692276658,"theta":-0.18266155876508663,"vega":0.0269761082722724,"rho":-0.0025165581791912086,"breakevenPct":12.709970857439506},{"delta":0.2,"premium":0.6987622549019608,"strike":80.44362745098039,"iv":0.5129387254901961,"gamma":0.04622720588235294,"theta":-0.11861446078431373,"vega":0.03291887254901961,"rho":-0.0032274311600634866,"breakevenPct":6.336780366363125},{"delta":0.25,"premium":0.8768161434977579,"strike":81.61210762331838,"iv":0.48254103139013454,"gamma":0.05584775784753363,"theta":-0.1262872197309417,"vega":0.03740358744394619,"rho":-0.004059812345222104,"breakevenPct":5.1734889830624535},{"delta":0.3,"premium":1.1259829059829058,"strike":82.46581196581197,"iv":0.4799491452991453,"gamma":0.06107008547008547,"theta":-0.1371162393162393,"vega":0.040802991452991454,"rho":-0.004904046805619741,"breakevenPct":4.463437796771132},{"delta":0.35,"premium":1.4033465189873415,"strike":83.19778481012658,"iv":0.4865289556962025,"gamma":0.06444493670886076,"theta":-0.14799778481012657,"vega":0.04359446202531645,"rho":-0.00575353228848131,"breakevenPct":3.9294828621808313},{"delta":0.4,"premium":1.636732594936709,"strike":83.98892405063292,"iv":0.46904477848101267,"gamma":0.06982468354430381,"theta":-0.1487889240506329,"vega":0.045572310126582284,"rho":-0.006600002355280028,"breakevenPct":3.2743816588017363},{"delta":0.45,"premium":1.9119762569832404,"strike":84.68854748603351,"iv":0.4589537709497207,"gamma":0.0729296089385475,"theta":-0.14811145251396646,"vega":0.04649511173184358,"rho":-0.007453145857652161,"breakevenPct":2.7759323126024418},{"delta":0.5,"premium":2.2639097222222224,"strike":85.38472222222222,"iv":0.4595398611111111,"gamma":0.07337666666666667,"theta":-0.1489926388888889,"vega":0.046823055555555555,"rho":-0.008317854486942286,"breakevenPct":2.3716085271317793},{"delta":0.55,"premium":2.701014851485149,"strike":86.0940594059406,"iv":0.4707321782178218,"gamma":0.07126980198019801,"theta":-0.1514361386138614,"vega":0.04657772277227722,"rho":-0.009195667831549416,"breakevenPct":2.0518621629604783},{"delta":0.6,"premium":3.323952145214521,"strike":86.91914191419141,"iv":0.49820742574257426,"gamma":0.06574174917491749,"theta":-0.15613910891089108,"vega":0.04550511551155116,"rho":-0.010103561999299057,"breakevenPct":1.8144353195009484},{"delta":0.65,"premium":3.7150752393980846,"strike":87.61696306429549,"iv":0.48263789329685364,"gamma":0.06476812585499316,"theta":-0.14370547195622435,"vega":0.043487414500683996,"rho":-0.01097173213204418,"breakevenPct":1.4542073938249973},{"delta":0.7,"premium":4.110646492434663,"strike":88.30261348005502,"iv":0.463341265474553,"gamma":0.06328954607977992,"theta":-0.128407015130674,"vega":0.0408171939477304,"rho":-0.011838265636594186,"breakevenPct":1.1134989574578853},{"delta":0.75,"premium":4.543933975240716,"strike":88.99037138927098,"iv":0.44525323246217335,"gamma":0.060538514442916094,"theta":-0.11183204951856948,"vega":0.03744718019257222,"rho":-0.012708209142673952,"breakevenPct":0.8146142658794182},{"delta":0.8,"premium":5.0313110181311025,"strike":89.68758716875871,"iv":0.42423486750348677,"gamma":0.05548061366806136,"theta":-0.09186624825662482,"vega":0.0327931659693166,"rho":-0.013581716799948126,"breakevenPct":0.5681511033267378},{"delta":0.85,"premium":7.327875399361025,"strike":92.07987220447285,"iv":0.5185869009584665,"gamma":0.03849872204472843,"theta":-0.0925479233226837,"vega":0.027448242811501593,"rho":-0.014771527592914528,"breakevenPct":0.4557237431150799},{"delta":0.9,"premium":8.664144736842106,"strike":93.58552631578948,"iv":0.5119710526315789,"gamma":0.028381578947368417,"theta":-0.06663421052631577,"vega":0.020430263157894733,"rho":-0.01578131544886971,"breakevenPct":0.2567752185255183}]},"raw":{"call":[{"delta":0.1,"premium":0.2770444444444445,"strike":93.54222222222222,"iv":0.5106257777777778,"gamma":0.029126222222222227,"theta":-0.0761271111111111,"vega":0.020656444444444446,"rho":0.0014111756641786528,"breakevenPct":10.19411165922794},{"delta":0.15,"premium":1.0175397129864308,"strike":103.47254248691961,"iv":1.250965286094599,"gamma":0.017943048378502927,"theta":-0.24850590601897848,"vega":0.02694480496094581,"rho":0.0021321318247588244,"breakevenPct":22.727369274026355},{"delta":0.2,"premium":0.6587500000000001,"strike":90.75,"iv":0.5176999999999999,"gamma":0.04585,"theta":-0.12355000000000001,"vega":0.033,"rho":0.0028849306437178468,"breakevenPct":7.362872915198493},{"delta":0.25,"premium":0.8487706611570248,"strike":89.49380165289256,"iv":0.4984121900826446,"gamma":0.053938429752066114,"theta":-0.13512747933884298,"vega":0.03737417355371901,"rho":0.0036310147693372273,"breakevenPct":6.110608778540744},{"delta":0.3,"premium":1.0833417085427135,"strike":88.56281407035176,"iv":0.4981105527638191,"gamma":0.05896733668341709,"theta":-0.14794522613065328,"vega":0.04087386934673367,"rho":0.00437574104472518,"breakevenPct":5.2926424464346615},{"delta":0.35,"premium":1.3443333333333332,"strike":87.73333333333333,"iv":0.5014133333333334,"gamma":0.06248666666666666,"theta":-0.15900666666666666,"vega":0.04356666666666666,"rho":0.005119587067635459,"breakevenPct":4.624931485396599},{"delta":0.4,"premium":1.620951293759513,"strike":86.92541856925419,"iv":0.5011386605783866,"gamma":0.0653193302891933,"theta":-0.16639223744292236,"vega":0.04550441400304414,"rho":0.005863872269407538,"breakevenPct":4.00090423186951},{"delta":0.45,"premium":1.9367808219178082,"strike":86.16438356164383,"iv":0.5035739726027397,"gamma":0.06653698630136987,"theta":-0.17141506849315066,"vega":0.046569863013698636,"rho":0.006603943216118411,"breakevenPct":3.4779943429194735},{"delta":0.5,"premium":2.3248203592814374,"strike":85.41317365269461,"iv":0.5139586826347305,"gamma":0.06562634730538922,"theta":-0.17637305389221558,"vega":0.04685868263473054,"rho":0.0073328426087405215,"breakevenPct":3.0514376462016015},{"delta":0.55,"premium":2.727204301075269,"strike":84.65591397849462,"iv":0.5196956989247312,"gamma":0.06438709677419355,"theta":-0.17741397849462365,"vega":0.046521505376344086,"rho":0.008059147897848683,"breakevenPct":2.6346233022902146},{"delta":0.6,"premium":3.136134185303514,"strike":83.88338658146965,"iv":0.517761501597444,"gamma":0.06318019169329074,"theta":-0.17336038338658147,"vega":0.04552012779552716,"rho":0.008783777131631159,"breakevenPct":2.2075649128179},{"delta":0.65,"premium":3.6233546325878594,"strike":83.08466453674122,"iv":0.5202375399361022,"gamma":0.06030479233226837,"theta":-0.16760958466453674,"vega":0.04360319488817892,"rho":0.009495115940390257,"breakevenPct":1.8416950544151633},{"delta":0.7,"premium":4.404795918367345,"strike":82.08775510204082,"iv":0.5523373469387755,"gamma":0.053340612244897966,"theta":-0.1674561224489796,"vega":0.04093693877551021,"rho":0.010154850464047517,"breakevenPct":1.5886199441016648},{"delta":0.75,"premium":4.6273333333333335,"strike":81.53128205128205,"iv":0.5046847179487179,"gamma":0.052746871794871794,"theta":-0.14129866666666668,"vega":0.03699712820512821,"rho":0.01090634963011196,"breakevenPct":1.1964004987260743},{"delta":0.8,"premium":4.794000000000001,"strike":81.01846153846154,"iv":0.4491975384615383,"gamma":0.05279815384615385,"theta":-0.11263199999999995,"vega":0.03294584615384615,"rho":0.011667058819514367,"breakevenPct":0.7898303247140409},{"delta":0.85,"premium":7.423202614379084,"strike":78.34858387799564,"iv":0.6055769063180827,"gamma":0.03277407407407408,"theta":-0.12511459694989108,"vega":0.027423747276688455,"rho":0.011988975693747213,"breakevenPct":0.7420560164138209},{"delta":0.9,"premium":10.53269230769231,"strike":75.09230769230768,"iv":0.7398553846153847,"gamma":0.020330769230769225,"theta":-0.1159046153846154,"vega":0.02069230769230769,"rho":0.012206849641593298,"breakevenPct":0.5696499882546388}],"put":[{"delta":0.1,"premium":1.065,"strike":64.56559012334856,"iv":1.7599612524224417,"gamma":0.00865732779934659,"theta":-0.26419972923232554,"vega":0.02025546047343543,"rho":-0.0017697692589891195,"breakevenPct":25.41626717952953},{"delta":0.15,"premium":0.8705366280011424,"strike":75.18926743997716,"iv":0.9372836190125835,"gamma":0.02352007692276658,"theta":-0.18266155876508663,"vega":0.0269761082722724,"rho":-0.0025165581791912086,"breakevenPct":12.709970857439506},{"delta":0.2,"premium":0.6987622549019608,"strike":80.44362745098039,"iv":0.5129387254901961,"gamma":0.04622720588235294,"theta":-0.11861446078431373,"vega":0.03291887254901961,"rho":-0.0032274311600634866,"breakevenPct":6.336780366363125},{"delta":0.25,"premium":0.8768161434977579,"strike":81.61210762331838,"iv":0.48254103139013454,"gamma":0.05584775784753363,"theta":-0.1262872197309417,"vega":0.03740358744394619,"rho":-0.004059812345222104,"breakevenPct":5.1734889830624535},{"delta":0.3,"premium":1.1259829059829058,"strike":82.46581196581197,"iv":0.4799491452991453,"gamma":0.06107008547008547,"theta":-0.1371162393162393,"vega":0.040802991452991454,"rho":-0.004904046805619741,"breakevenPct":4.463437796771132},{"delta":0.35,"premium":1.4033465189873415,"strike":83.19778481012658,"iv":0.4865289556962025,"gamma":0.06444493670886076,"theta":-0.14799778481012657,"vega":0.04359446202531645,"rho":-0.00575353228848131,"breakevenPct":3.9294828621808313},{"delta":0.4,"premium":1.636732594936709,"strike":83.98892405063292,"iv":0.46904477848101267,"gamma":0.06982468354430381,"theta":-0.1487889240506329,"vega":0.045572310126582284,"rho":-0.006600002355280028,"breakevenPct":3.2743816588017363},{"delta":0.45,"premium":1.9119762569832404,"strike":84.68854748603351,"iv":0.4589537709497207,"gamma":0.0729296089385475,"theta":-0.14811145251396646,"vega":0.04649511173184358,"rho":-0.007453145857652161,"breakevenPct":2.7759323126024418},{"delta":0.5,"premium":2.2639097222222224,"strike":85.38472222222222,"iv":0.4595398611111111,"gamma":0.07337666666666667,"theta":-0.1489926388888889,"vega":0.046823055555555555,"rho":-0.008317854486942286,"breakevenPct":2.3716085271317793},{"delta":0.55,"premium":2.701014851485149,"strike":86.0940594059406,"iv":0.4707321782178218,"gamma":0.07126980198019801,"theta":-0.1514361386138614,"vega":0.04657772277227722,"rho":-0.009195667831549416,"breakevenPct":2.0518621629604783},{"delta":0.6,"premium":3.323952145214521,"strike":86.91914191419141,"iv":0.49820742574257426,"gamma":0.06574174917491749,"theta":-0.15613910891089108,"vega":0.04550511551155116,"rho":-0.010103561999299057,"breakevenPct":1.8144353195009484},{"delta":0.65,"premium":3.7150752393980846,"strike":87.61696306429549,"iv":0.48263789329685364,"gamma":0.06476812585499316,"theta":-0.14370547195622435,"vega":0.043487414500683996,"rho":-0.01097173213204418,"breakevenPct":1.4542073938249973},{"delta":0.7,"premium":4.110646492434663,"strike":88.30261348005502,"iv":0.463341265474553,"gamma":0.06328954607977992,"theta":-0.128407015130674,"vega":0.0408171939477304,"rho":-0.011838265636594186,"breakevenPct":1.1134989574578853},{"delta":0.75,"premium":4.543933975240716,"strike":88.99037138927098,"iv":0.44525323246217335,"gamma":0.060538514442916094,"theta":-0.11183204951856948,"vega":0.03744718019257222,"rho":-0.012708209142673952,"breakevenPct":0.8146142658794182},{"delta":0.8,"premium":5.0313110181311025,"strike":89.68758716875871,"iv":0.42423486750348677,"gamma":0.05548061366806136,"theta":-0.09186624825662482,"vega":0.0327931659693166,"rho":-0.013581716799948126,"breakevenPct":0.5681511033267378},{"delta":0.85,"premium":7.327875399361025,"strike":92.07987220447285,"iv":0.5185869009584665,"gamma":0.03849872204472843,"theta":-0.0925479233226837,"vega":0.027448242811501593,"rho":-0.014771527592914528,"breakevenPct":0.4557237431150799},{"delta":0.9,"premium":8.664144736842106,"strike":93.58552631578948,"iv":0.5119710526315789,"gamma":0.028381578947368417,"theta":-0.06663421052631577,"vega":0.020430263157894733,"rho":-0.01578131544886971,"breakevenPct":0.2567752185255183}]}},"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"}}