{"symbol":"FOXA","url":"https://intraalpha.com/companies/FOXA","capturedAt":"2026-10-15T20:35:52.660Z","state":"ready","quote":{"symbol":"FOXA","last_price":63.98,"prev_close":62.21,"regular_close":63.98,"change":1.77,"change_pct":2.8452,"regular_change":1.77,"regular_change_pct":2.8452,"extended_change":0,"extended_change_pct":0,"bid":64.01,"ask":65.96,"bid_size":200,"ask_size":100,"volume":3446684,"vwap":63.775421,"open":62.76,"high":64.41,"low":62.7,"close":63.98,"trade_count":47828,"last_trade_at":"2026-10-15T20:00:04.148796567Z","last_quote_at":"2026-10-15T20:19:55.102484606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:36.481041741-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FOXA","fetched_at":"2026-10-15T20:35:52.094870+00:00","name":"Fox Corp Class A","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Fox Corporation is an American mass media company headquartered in New York City.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":26232316000,"ebitda":3882000000,"pe_ratio":16.29,"peg_ratio":1.146,"book_value":27.71,"dividend_per_share":0.56,"dividend_yield":0.009,"eps":3.82,"revenue_ttm":17126000000,"gross_profit_ttm":6273000000,"profit_margin":0.0984,"operating_margin_ttm":0.252,"return_on_assets_ttm":0.095,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.031,"quarterly_revenue_growth":0.281,"analyst_target_price":76.42,"analyst_number":2,"beta":0.613,"fifty_two_week_high":75.68,"fifty_two_week_low":48.13,"fifty_day_ma":65.02,"two_hundred_day_ma":62.82,"shares_outstanding":201425000,"forward_pe":11.11,"price_to_sales":1.532,"price_to_book":2.319,"ev_to_revenue":1.681,"ev_to_ebitda":9.32},"bars":[{"c":62.895,"h":62.94,"l":62.52,"n":166,"o":62.93,"t":"2026-10-08T13:30:00Z","v":20412,"vw":62.78388},{"c":62.58,"h":62.9,"l":62.45,"n":316,"o":62.82,"t":"2026-10-08T13:35:00Z","v":16958,"vw":62.664794},{"c":62.765,"h":62.855,"l":62.58,"n":257,"o":62.62,"t":"2026-10-08T13:40:00Z","v":10197,"vw":62.743119},{"c":62.9,"h":63.05,"l":62.815,"n":432,"o":62.82,"t":"2026-10-08T13:45:00Z","v":27618,"vw":62.91994},{"c":62.97,"h":63.02,"l":62.87,"n":426,"o":62.87,"t":"2026-10-08T13:50:00Z","v":29788,"vw":62.974351},{"c":63.21,"h":63.215,"l":62.95,"n":678,"o":62.98,"t":"2026-10-08T13:55:00Z","v":42733,"vw":63.132588},{"c":62.96,"h":63.25,"l":62.96,"n":464,"o":63.17,"t":"2026-10-08T14:00:00Z","v":15003,"vw":63.178587},{"c":63.07,"h":63.135,"l":62.99,"n":756,"o":62.99,"t":"2026-10-08T14:05:00Z","v":46234,"vw":63.050028},{"c":63.175,"h":63.21,"l":63.085,"n":440,"o":63.1,"t":"2026-10-08T14:10:00Z","v":20932,"vw":63.153538},{"c":63.21,"h":63.23,"l":63.09,"n":476,"o":63.175,"t":"2026-10-08T14:15:00Z","v":25228,"vw":63.158025},{"c":63.15,"h":63.24,"l":63.12,"n":450,"o":63.22,"t":"2026-10-08T14:20:00Z","v":18554,"vw":63.195353},{"c":63.125,"h":63.18,"l":63.045,"n":577,"o":63.13,"t":"2026-10-08T14:25:00Z","v":25165,"vw":63.134357},{"c":63.13,"h":63.15,"l":63.07,"n":426,"o":63.13,"t":"2026-10-08T14:30:00Z","v":14730,"vw":63.119563},{"c":63.16,"h":63.16,"l":63.105,"n":506,"o":63.13,"t":"2026-10-08T14:35:00Z","v":23700,"vw":63.122576},{"c":63.13,"h":63.17,"l":63.1,"n":468,"o":63.15,"t":"2026-10-08T14:40:00Z","v":18471,"vw":63.14592},{"c":63.17,"h":63.17,"l":63.1,"n":567,"o":63.135,"t":"2026-10-08T14:45:00Z","v":26067,"vw":63.124905},{"c":63.14,"h":63.24,"l":63.13,"n":642,"o":63.16,"t":"2026-10-08T14:50:00Z","v":27337,"vw":63.181897},{"c":63.215,"h":63.26,"l":63.12,"n":451,"o":63.16,"t":"2026-10-08T14:55:00Z","v":18469,"vw":63.188549},{"c":63.28,"h":63.3,"l":63.18,"n":427,"o":63.22,"t":"2026-10-08T15:00:00Z","v":15077,"vw":63.248721},{"c":63.35,"h":63.38,"l":63.285,"n":381,"o":63.285,"t":"2026-10-08T15:05:00Z","v":16651,"vw":63.336761},{"c":63.35,"h":63.385,"l":63.33,"n":456,"o":63.35,"t":"2026-10-08T15:10:00Z","v":17387,"vw":63.352135},{"c":63.34,"h":63.39,"l":63.32,"n":451,"o":63.345,"t":"2026-10-08T15:15:00Z","v":18524,"vw":63.353283},{"c":63.21,"h":63.33,"l":63.2,"n":518,"o":63.33,"t":"2026-10-08T15:20:00Z","v":19389,"vw":63.26476},{"c":62.95,"h":63.22,"l":62.895,"n":661,"o":63.215,"t":"2026-10-08T15:25:00Z","v":31726,"vw":63.032067},{"c":62.98,"h":63,"l":62.89,"n":456,"o":62.97,"t":"2026-10-08T15:30:00Z","v":23256,"vw":62.9427},{"c":63.01,"h":63.07,"l":62.98,"n":534,"o":62.99,"t":"2026-10-08T15:35:00Z","v":29497,"vw":63.007141},{"c":63.04,"h":63.04,"l":62.965,"n":258,"o":63.01,"t":"2026-10-08T15:40:00Z","v":8425,"vw":63.010633},{"c":63.05,"h":63.16,"l":63.05,"n":374,"o":63.05,"t":"2026-10-08T15:45:00Z","v":13040,"vw":63.099848},{"c":63.12,"h":63.15,"l":63.05,"n":282,"o":63.055,"t":"2026-10-08T15:50:00Z","v":10373,"vw":63.114825},{"c":63.24,"h":63.305,"l":63.11,"n":494,"o":63.11,"t":"2026-10-08T15:55:00Z","v":25253,"vw":63.215742},{"c":63.195,"h":63.27,"l":63.19,"n":292,"o":63.24,"t":"2026-10-08T16:00:00Z","v":10827,"vw":63.235506},{"c":63.26,"h":63.27,"l":63.19,"n":227,"o":63.19,"t":"2026-10-08T16:05:00Z","v":9138,"vw":63.248179},{"c":63.29,"h":63.33,"l":63.23,"n":314,"o":63.26,"t":"2026-10-08T16:10:00Z","v":13908,"vw":63.278357},{"c":63.125,"h":63.46,"l":63.11,"n":702,"o":63.3,"t":"2026-10-08T16:15:00Z","v":32864,"vw":63.323367},{"c":63.23,"h":63.31,"l":63.11,"n":413,"o":63.14,"t":"2026-10-08T16:20:00Z","v":28979,"vw":63.196746},{"c":63.15,"h":63.22,"l":63.12,"n":343,"o":63.21,"t":"2026-10-08T16:25:00Z","v":14757,"vw":63.174597},{"c":63.22,"h":63.23,"l":63.15,"n":283,"o":63.15,"t":"2026-10-08T16:30:00Z","v":10208,"vw":63.197593},{"c":63.075,"h":63.22,"l":62.93,"n":779,"o":63.21,"t":"2026-10-08T16:35:00Z","v":50315,"vw":63.08793},{"c":63.235,"h":63.25,"l":63.07,"n":294,"o":63.075,"t":"2026-10-08T16:40:00Z","v":10561,"vw":63.165237},{"c":63.335,"h":63.34,"l":63.21,"n":298,"o":63.22,"t":"2026-10-08T16:45:00Z","v":10688,"vw":63.269652},{"c":63.45,"h":63.45,"l":63.27,"n":539,"o":63.35,"t":"2026-10-08T16:50:00Z","v":24528,"vw":63.345092},{"c":63.53,"h":63.535,"l":63.42,"n":666,"o":63.47,"t":"2026-10-08T16:55:00Z","v":28250,"vw":63.492052},{"c":63.395,"h":63.52,"l":63.395,"n":374,"o":63.5,"t":"2026-10-08T17:00:00Z","v":11879,"vw":63.47258},{"c":63.42,"h":63.45,"l":63.33,"n":538,"o":63.41,"t":"2026-10-08T17:05:00Z","v":18404,"vw":63.387964},{"c":63.495,"h":63.52,"l":63.425,"n":537,"o":63.425,"t":"2026-10-08T17:10:00Z","v":19635,"vw":63.474948},{"c":63.54,"h":63.62,"l":63.485,"n":416,"o":63.5,"t":"2026-10-08T17:15:00Z","v":14952,"vw":63.540503},{"c":63.52,"h":63.59,"l":63.505,"n":521,"o":63.54,"t":"2026-10-08T17:20:00Z","v":25388,"vw":63.552173},{"c":63.45,"h":63.55,"l":63.38,"n":417,"o":63.515,"t":"2026-10-08T17:25:00Z","v":13483,"vw":63.475754},{"c":63.535,"h":63.565,"l":63.435,"n":478,"o":63.435,"t":"2026-10-08T17:30:00Z","v":18784,"vw":63.501272},{"c":63.51,"h":63.6,"l":63.48,"n":542,"o":63.52,"t":"2026-10-08T17:35:00Z","v":18331,"vw":63.546018},{"c":63.53,"h":63.595,"l":63.495,"n":520,"o":63.53,"t":"2026-10-08T17:40:00Z","v":22355,"vw":63.536146},{"c":63.56,"h":63.68,"l":63.525,"n":526,"o":63.53,"t":"2026-10-08T17:45:00Z","v":19503,"vw":63.621085},{"c":63.475,"h":63.58,"l":63.46,"n":509,"o":63.55,"t":"2026-10-08T17:50:00Z","v":21505,"vw":63.519942},{"c":63.545,"h":63.58,"l":63.47,"n":446,"o":63.47,"t":"2026-10-08T17:55:00Z","v":17035,"vw":63.53525},{"c":63.62,"h":63.625,"l":63.55,"n":366,"o":63.555,"t":"2026-10-08T18:00:00Z","v":16416,"vw":63.595283},{"c":63.655,"h":63.66,"l":63.56,"n":560,"o":63.645,"t":"2026-10-08T18:05:00Z","v":25655,"vw":63.615224},{"c":63.59,"h":63.69,"l":63.54,"n":521,"o":63.644,"t":"2026-10-08T18:10:00Z","v":27762,"vw":63.594743},{"c":63.35,"h":63.595,"l":63.34,"n":461,"o":63.57,"t":"2026-10-08T18:15:00Z","v":18774,"vw":63.519203},{"c":63.405,"h":63.405,"l":63.31,"n":487,"o":63.37,"t":"2026-10-08T18:20:00Z","v":22240,"vw":63.343583},{"c":63.39,"h":63.46,"l":63.36,"n":450,"o":63.405,"t":"2026-10-08T18:25:00Z","v":17577,"vw":63.400625},{"c":63.36,"h":63.45,"l":63.35,"n":542,"o":63.38,"t":"2026-10-08T18:30:00Z","v":27886,"vw":63.380619},{"c":63.435,"h":63.475,"l":63.385,"n":391,"o":63.39,"t":"2026-10-08T18:35:00Z","v":16929,"vw":63.425797},{"c":63.59,"h":63.61,"l":63.445,"n":925,"o":63.445,"t":"2026-10-08T18:40:00Z","v":51345,"vw":63.511837},{"c":63.555,"h":63.6,"l":63.555,"n":497,"o":63.58,"t":"2026-10-08T18:45:00Z","v":15815,"vw":63.575004},{"c":63.575,"h":63.575,"l":63.525,"n":521,"o":63.565,"t":"2026-10-08T18:50:00Z","v":20201,"vw":63.560402},{"c":63.715,"h":63.75,"l":63.57,"n":561,"o":63.5741,"t":"2026-10-08T18:55:00Z","v":26210,"vw":63.641783},{"c":63.785,"h":63.785,"l":63.7,"n":616,"o":63.71,"t":"2026-10-08T19:00:00Z","v":30216,"vw":63.756064},{"c":63.785,"h":63.815,"l":63.765,"n":558,"o":63.785,"t":"2026-10-08T19:05:00Z","v":29310,"vw":63.781469},{"c":63.8,"h":63.92,"l":63.785,"n":750,"o":63.79,"t":"2026-10-08T19:10:00Z","v":48256,"vw":63.847857},{"c":63.82,"h":63.87,"l":63.81,"n":553,"o":63.81,"t":"2026-10-08T19:15:00Z","v":25722,"vw":63.836063},{"c":63.74,"h":63.83,"l":63.7,"n":751,"o":63.83,"t":"2026-10-08T19:20:00Z","v":35815,"vw":63.764219},{"c":63.595,"h":63.74,"l":63.585,"n":609,"o":63.74,"t":"2026-10-08T19:25:00Z","v":21502,"vw":63.646058},{"c":63.44,"h":63.641,"l":63.44,"n":869,"o":63.595,"t":"2026-10-08T19:30:00Z","v":39821,"vw":63.554204},{"c":63.39,"h":63.45,"l":63.275,"n":878,"o":63.445,"t":"2026-10-08T19:35:00Z","v":44847,"vw":63.355602},{"c":63.485,"h":63.51,"l":63.39,"n":861,"o":63.39,"t":"2026-10-08T19:40:00Z","v":39986,"vw":63.478288},{"c":63.55,"h":63.59,"l":63.48,"n":1213,"o":63.485,"t":"2026-10-08T19:45:00Z","v":58762,"vw":63.529865},{"c":63.465,"h":63.54,"l":63.39,"n":2288,"o":63.54,"t":"2026-10-08T19:50:00Z","v":113267,"vw":63.460089},{"c":63.57,"h":63.58,"l":63.43,"n":3517,"o":63.45,"t":"2026-10-08T19:55:00Z","v":218418,"vw":63.538302},{"c":63.57,"h":63.57,"l":63.57,"n":84,"o":63.57,"t":"2026-10-08T20:00:00Z","v":447786,"vw":63.57},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-09T13:25:00Z","v":117,"vw":63.66},{"c":63.599,"h":64.24,"l":63.44,"n":172,"o":63.66,"t":"2026-10-09T13:30:00Z","v":23655,"vw":63.784068},{"c":63.48,"h":63.77,"l":63.369,"n":410,"o":63.62,"t":"2026-10-09T13:35:00Z","v":26724,"vw":63.554724},{"c":63.545,"h":63.705,"l":63.445,"n":176,"o":63.48,"t":"2026-10-09T13:40:00Z","v":8694,"vw":63.595321},{"c":63.465,"h":63.715,"l":63.465,"n":877,"o":63.51,"t":"2026-10-09T13:45:00Z","v":51226,"vw":63.595745},{"c":63.48,"h":63.59,"l":63.4,"n":423,"o":63.55,"t":"2026-10-09T13:50:00Z","v":38272,"vw":63.529571},{"c":63.67,"h":63.67,"l":63.48,"n":310,"o":63.485,"t":"2026-10-09T13:55:00Z","v":8553,"vw":63.575596},{"c":63.625,"h":63.76,"l":63.525,"n":397,"o":63.67,"t":"2026-10-09T14:00:00Z","v":14049,"vw":63.628251},{"c":63.64,"h":63.66,"l":63.57,"n":353,"o":63.625,"t":"2026-10-09T14:05:00Z","v":14922,"vw":63.606908},{"c":63.675,"h":63.69,"l":63.6,"n":331,"o":63.66,"t":"2026-10-09T14:10:00Z","v":12906,"vw":63.664622},{"c":63.66,"h":63.715,"l":63.65,"n":307,"o":63.68,"t":"2026-10-09T14:15:00Z","v":12961,"vw":63.684297},{"c":63.73,"h":63.76,"l":63.63,"n":308,"o":63.675,"t":"2026-10-09T14:20:00Z","v":12164,"vw":63.67628},{"c":63.65,"h":63.76,"l":63.59,"n":481,"o":63.71,"t":"2026-10-09T14:25:00Z","v":21359,"vw":63.701484},{"c":63.505,"h":63.62,"l":63.495,"n":358,"o":63.62,"t":"2026-10-09T14:30:00Z","v":17136,"vw":63.568729},{"c":63.66,"h":63.77,"l":63.5,"n":482,"o":63.52,"t":"2026-10-09T14:35:00Z","v":26940,"vw":63.659082},{"c":63.665,"h":63.715,"l":63.62,"n":330,"o":63.68,"t":"2026-10-09T14:40:00Z","v":14950,"vw":63.676964},{"c":63.58,"h":63.66,"l":63.55,"n":291,"o":63.65,"t":"2026-10-09T14:45:00Z","v":12975,"vw":63.617433},{"c":63.535,"h":63.59,"l":63.53,"n":304,"o":63.575,"t":"2026-10-09T14:50:00Z","v":11097,"vw":63.554397},{"c":63.57,"h":63.6,"l":63.525,"n":369,"o":63.54,"t":"2026-10-09T14:55:00Z","v":16593,"vw":63.560844},{"c":63.35,"h":63.565,"l":63.32,"n":531,"o":63.555,"t":"2026-10-09T15:00:00Z","v":23239,"vw":63.454859},{"c":63.36,"h":63.365,"l":63.31,"n":324,"o":63.34,"t":"2026-10-09T15:05:00Z","v":15068,"vw":63.341759},{"c":63.47,"h":63.5,"l":63.36,"n":452,"o":63.36,"t":"2026-10-09T15:10:00Z","v":23290,"vw":63.447175},{"c":63.61,"h":63.63,"l":63.505,"n":300,"o":63.505,"t":"2026-10-09T15:15:00Z","v":12937,"vw":63.600139},{"c":63.48,"h":63.63,"l":63.46,"n":404,"o":63.61,"t":"2026-10-09T15:20:00Z","v":17124,"vw":63.556265},{"c":63.54,"h":63.54,"l":63.47,"n":430,"o":63.47,"t":"2026-10-09T15:25:00Z","v":24112,"vw":63.479403},{"c":63.34,"h":63.53,"l":63.34,"n":393,"o":63.53,"t":"2026-10-09T15:30:00Z","v":16602,"vw":63.449101},{"c":63.28,"h":63.36,"l":63.26,"n":381,"o":63.36,"t":"2026-10-09T15:35:00Z","v":13262,"vw":63.307177},{"c":63.175,"h":63.29,"l":63.17,"n":296,"o":63.28,"t":"2026-10-09T15:40:00Z","v":10388,"vw":63.213066},{"c":62.9,"h":63.15,"l":62.865,"n":565,"o":63.15,"t":"2026-10-09T15:45:00Z","v":28036,"vw":63.045339},{"c":62.85,"h":62.94,"l":62.8,"n":467,"o":62.89,"t":"2026-10-09T15:50:00Z","v":17144,"vw":62.86681},{"c":62.84,"h":62.93,"l":62.82,"n":460,"o":62.85,"t":"2026-10-09T15:55:00Z","v":18271,"vw":62.867704},{"c":62.81,"h":62.9,"l":62.795,"n":370,"o":62.83,"t":"2026-10-09T16:00:00Z","v":13819,"vw":62.857002},{"c":62.855,"h":62.9,"l":62.82,"n":304,"o":62.8299,"t":"2026-10-09T16:05:00Z","v":11209,"vw":62.85286},{"c":62.865,"h":62.89,"l":62.815,"n":452,"o":62.84,"t":"2026-10-09T16:10:00Z","v":17221,"vw":62.848867},{"c":62.93,"h":62.94,"l":62.865,"n":343,"o":62.865,"t":"2026-10-09T16:15:00Z","v":10870,"vw":62.916595},{"c":62.8,"h":62.99,"l":62.8,"n":775,"o":62.94,"t":"2026-10-09T16:20:00Z","v":34976,"vw":62.938715},{"c":62.83,"h":62.88,"l":62.7901,"n":373,"o":62.795,"t":"2026-10-09T16:25:00Z","v":14322,"vw":62.844746},{"c":62.77,"h":62.85,"l":62.745,"n":620,"o":62.8,"t":"2026-10-09T16:30:00Z","v":28161,"vw":62.793349},{"c":62.71,"h":62.8,"l":62.71,"n":429,"o":62.77,"t":"2026-10-09T16:35:00Z","v":22260,"vw":62.755883},{"c":62.8,"h":62.805,"l":62.715,"n":550,"o":62.715,"t":"2026-10-09T16:40:00Z","v":30051,"vw":62.768057},{"c":62.75,"h":62.84,"l":62.75,"n":423,"o":62.805,"t":"2026-10-09T16:45:00Z","v":13680,"vw":62.793439},{"c":62.75,"h":62.76,"l":62.72,"n":386,"o":62.73,"t":"2026-10-09T16:50:00Z","v":19312,"vw":62.747328},{"c":62.69,"h":62.75,"l":62.665,"n":428,"o":62.75,"t":"2026-10-09T16:55:00Z","v":12470,"vw":62.702828},{"c":62.66,"h":62.72,"l":62.62,"n":568,"o":62.68,"t":"2026-10-09T17:00:00Z","v":30585,"vw":62.669355},{"c":62.725,"h":62.7725,"l":62.67,"n":424,"o":62.685,"t":"2026-10-09T17:05:00Z","v":27802,"vw":62.735112},{"c":62.665,"h":62.7225,"l":62.63,"n":423,"o":62.71,"t":"2026-10-09T17:10:00Z","v":17541,"vw":62.669436},{"c":62.57,"h":62.64,"l":62.465,"n":738,"o":62.64,"t":"2026-10-09T17:15:00Z","v":40077,"vw":62.518465},{"c":62.63,"h":62.665,"l":62.55,"n":395,"o":62.59,"t":"2026-10-09T17:20:00Z","v":18190,"vw":62.619473},{"c":62.58,"h":62.64,"l":62.54,"n":395,"o":62.62,"t":"2026-10-09T17:25:00Z","v":13697,"vw":62.595996},{"c":62.6,"h":62.64,"l":62.56,"n":418,"o":62.59,"t":"2026-10-09T17:30:00Z","v":14183,"vw":62.610956},{"c":62.635,"h":62.66,"l":62.59,"n":309,"o":62.59,"t":"2026-10-09T17:35:00Z","v":7777,"vw":62.637202},{"c":62.615,"h":62.65,"l":62.585,"n":474,"o":62.63,"t":"2026-10-09T17:40:00Z","v":18851,"vw":62.608013},{"c":62.68,"h":62.69,"l":62.61,"n":313,"o":62.61,"t":"2026-10-09T17:45:00Z","v":12742,"vw":62.658738},{"c":62.715,"h":62.72,"l":62.68,"n":290,"o":62.68,"t":"2026-10-09T17:50:00Z","v":10584,"vw":62.697464},{"c":62.74,"h":62.76,"l":62.7,"n":419,"o":62.73,"t":"2026-10-09T17:55:00Z","v":19535,"vw":62.726053},{"c":62.82,"h":62.84,"l":62.7,"n":485,"o":62.74,"t":"2026-10-09T18:00:00Z","v":21120,"vw":62.775193},{"c":62.87,"h":62.88,"l":62.82,"n":349,"o":62.82,"t":"2026-10-09T18:05:00Z","v":14220,"vw":62.85267},{"c":62.98,"h":63,"l":62.88,"n":556,"o":62.88,"t":"2026-10-09T18:10:00Z","v":45348,"vw":62.925431},{"c":63.04,"h":63.04,"l":62.93,"n":350,"o":62.98,"t":"2026-10-09T18:15:00Z","v":16361,"vw":62.966316},{"c":62.87,"h":63.04,"l":62.86,"n":532,"o":63.03,"t":"2026-10-09T18:20:00Z","v":21963,"vw":62.983059},{"c":62.92,"h":62.97,"l":62.875,"n":367,"o":62.875,"t":"2026-10-09T18:25:00Z","v":12957,"vw":62.9147},{"c":62.88,"h":62.935,"l":62.8401,"n":402,"o":62.935,"t":"2026-10-09T18:30:00Z","v":23564,"vw":62.892177},{"c":62.905,"h":62.94,"l":62.85,"n":310,"o":62.87,"t":"2026-10-09T18:35:00Z","v":10542,"vw":62.888367},{"c":62.8172,"h":62.91,"l":62.8172,"n":396,"o":62.9,"t":"2026-10-09T18:40:00Z","v":15243,"vw":62.870797},{"c":62.73,"h":62.82,"l":62.715,"n":443,"o":62.82,"t":"2026-10-09T18:45:00Z","v":17750,"vw":62.754104},{"c":62.71,"h":62.775,"l":62.67,"n":412,"o":62.725,"t":"2026-10-09T18:50:00Z","v":15033,"vw":62.72879},{"c":62.72,"h":62.74,"l":62.69,"n":556,"o":62.7,"t":"2026-10-09T18:55:00Z","v":22004,"vw":62.707935},{"c":62.69,"h":62.72,"l":62.65,"n":412,"o":62.72,"t":"2026-10-09T19:00:00Z","v":17469,"vw":62.679034},{"c":62.62,"h":62.68,"l":62.61,"n":480,"o":62.68,"t":"2026-10-09T19:05:00Z","v":18483,"vw":62.639931},{"c":62.569,"h":62.61,"l":62.525,"n":493,"o":62.61,"t":"2026-10-09T19:10:00Z","v":17151,"vw":62.571858},{"c":62.5,"h":62.55,"l":62.46,"n":472,"o":62.55,"t":"2026-10-09T19:15:00Z","v":18398,"vw":62.502802},{"c":62.51,"h":62.535,"l":62.49,"n":561,"o":62.51,"t":"2026-10-09T19:20:00Z","v":29231,"vw":62.510191},{"c":62.59,"h":62.63,"l":62.51,"n":621,"o":62.51,"t":"2026-10-09T19:25:00Z","v":24999,"vw":62.576907},{"c":62.545,"h":62.59,"l":62.51,"n":630,"o":62.59,"t":"2026-10-09T19:30:00Z","v":31987,"vw":62.543951},{"c":62.52,"h":62.55,"l":62.47,"n":711,"o":62.54,"t":"2026-10-09T19:35:00Z","v":34791,"vw":62.507011},{"c":62.45,"h":62.545,"l":62.39,"n":837,"o":62.52,"t":"2026-10-09T19:40:00Z","v":40022,"vw":62.465101},{"c":62.48,"h":62.51,"l":62.38,"n":894,"o":62.45,"t":"2026-10-09T19:45:00Z","v":54092,"vw":62.45527},{"c":62.41,"h":62.491,"l":62.36,"n":2460,"o":62.47,"t":"2026-10-09T19:50:00Z","v":163123,"vw":62.439931},{"c":62.42,"h":62.475,"l":62.33,"n":3636,"o":62.4,"t":"2026-10-09T19:55:00Z","v":295072,"vw":62.413385},{"c":62.41,"h":62.41,"l":62.41,"n":87,"o":62.41,"t":"2026-10-09T20:00:00Z","v":327853,"vw":62.41},{"c":62.57,"h":62.77,"l":62.43,"n":212,"o":62.76,"t":"2026-10-12T13:30:00Z","v":36892,"vw":62.697164},{"c":62.41,"h":62.68,"l":62.4,"n":349,"o":62.58,"t":"2026-10-12T13:35:00Z","v":22908,"vw":62.577781},{"c":62.62,"h":62.62,"l":62.405,"n":299,"o":62.405,"t":"2026-10-12T13:40:00Z","v":10955,"vw":62.515794},{"c":62.29,"h":62.61,"l":62.29,"n":411,"o":62.61,"t":"2026-10-12T13:45:00Z","v":15434,"vw":62.432601},{"c":62.34,"h":62.4,"l":62.3,"n":389,"o":62.31,"t":"2026-10-12T13:50:00Z","v":14065,"vw":62.358647},{"c":62.435,"h":62.44,"l":62.27,"n":479,"o":62.345,"t":"2026-10-12T13:55:00Z","v":22172,"vw":62.346108},{"c":62.345,"h":62.465,"l":62.32,"n":336,"o":62.415,"t":"2026-10-12T14:00:00Z","v":14011,"vw":62.396905},{"c":62.43,"h":62.55,"l":62.345,"n":471,"o":62.36,"t":"2026-10-12T14:05:00Z","v":34889,"vw":62.478028},{"c":62.28,"h":62.47,"l":62.14,"n":798,"o":62.435,"t":"2026-10-12T14:10:00Z","v":44630,"vw":62.282762},{"c":62.3514,"h":62.37,"l":62.26,"n":429,"o":62.27,"t":"2026-10-12T14:15:00Z","v":21576,"vw":62.30193},{"c":62.37,"h":62.43,"l":62.34,"n":434,"o":62.37,"t":"2026-10-12T14:20:00Z","v":18447,"vw":62.385898},{"c":62.47,"h":62.49,"l":62.36,"n":356,"o":62.37,"t":"2026-10-12T14:25:00Z","v":14501,"vw":62.430678},{"c":62.4199,"h":62.46,"l":62.31,"n":439,"o":62.46,"t":"2026-10-12T14:30:00Z","v":14985,"vw":62.387258},{"c":62.35,"h":62.43,"l":62.28,"n":401,"o":62.4,"t":"2026-10-12T14:35:00Z","v":17261,"vw":62.374367},{"c":62.325,"h":62.405,"l":62.32,"n":340,"o":62.34,"t":"2026-10-12T14:40:00Z","v":12451,"vw":62.35865},{"c":62.45,"h":62.505,"l":62.3145,"n":571,"o":62.3145,"t":"2026-10-12T14:45:00Z","v":26868,"vw":62.424453},{"c":62.43,"h":62.5,"l":62.41,"n":276,"o":62.48,"t":"2026-10-12T14:50:00Z","v":9474,"vw":62.474575},{"c":62.45,"h":62.505,"l":62.425,"n":488,"o":62.445,"t":"2026-10-12T14:55:00Z","v":17978,"vw":62.46574},{"c":62.51,"h":62.52,"l":62.44,"n":378,"o":62.44,"t":"2026-10-12T15:00:00Z","v":13391,"vw":62.481111},{"c":62.735,"h":62.75,"l":62.525,"n":776,"o":62.525,"t":"2026-10-12T15:05:00Z","v":52484,"vw":62.673791},{"c":62.7275,"h":62.78,"l":62.7,"n":481,"o":62.72,"t":"2026-10-12T15:10:00Z","v":23770,"vw":62.744074},{"c":62.87,"h":62.87,"l":62.74,"n":466,"o":62.74,"t":"2026-10-12T15:15:00Z","v":22603,"vw":62.800041},{"c":62.8,"h":62.94,"l":62.73,"n":758,"o":62.89,"t":"2026-10-12T15:20:00Z","v":62610,"vw":62.887384},{"c":62.785,"h":62.8,"l":62.74,"n":333,"o":62.78,"t":"2026-10-12T15:25:00Z","v":10762,"vw":62.776767},{"c":62.84,"h":62.88,"l":62.78,"n":386,"o":62.789,"t":"2026-10-12T15:30:00Z","v":13388,"vw":62.826451},{"c":62.78,"h":62.84,"l":62.76,"n":313,"o":62.83,"t":"2026-10-12T15:35:00Z","v":10400,"vw":62.802413},{"c":62.84,"h":62.86,"l":62.8,"n":286,"o":62.8,"t":"2026-10-12T15:40:00Z","v":9969,"vw":62.845718},{"c":62.845,"h":62.9,"l":62.81,"n":315,"o":62.85,"t":"2026-10-12T15:45:00Z","v":11787,"vw":62.854363},{"c":62.7,"h":62.85,"l":62.69,"n":479,"o":62.825,"t":"2026-10-12T15:50:00Z","v":19781,"vw":62.780162},{"c":62.66,"h":62.695,"l":62.6,"n":440,"o":62.695,"t":"2026-10-12T15:55:00Z","v":20999,"vw":62.652061},{"c":62.67,"h":62.7,"l":62.67,"n":290,"o":62.67,"t":"2026-10-12T16:00:00Z","v":9226,"vw":62.682435},{"c":62.74,"h":62.74,"l":62.66,"n":408,"o":62.67,"t":"2026-10-12T16:05:00Z","v":16353,"vw":62.686514},{"c":62.77,"h":62.85,"l":62.71,"n":510,"o":62.735,"t":"2026-10-12T16:10:00Z","v":50965,"vw":62.811181},{"c":62.84,"h":62.87,"l":62.765,"n":212,"o":62.77,"t":"2026-10-12T16:15:00Z","v":7914,"vw":62.8317},{"c":62.74,"h":62.84,"l":62.715,"n":436,"o":62.84,"t":"2026-10-12T16:20:00Z","v":18214,"vw":62.776314},{"c":62.705,"h":62.73,"l":62.69,"n":327,"o":62.72,"t":"2026-10-12T16:25:00Z","v":9534,"vw":62.71476},{"c":62.68,"h":62.73,"l":62.68,"n":286,"o":62.705,"t":"2026-10-12T16:30:00Z","v":11505,"vw":62.704759},{"c":62.69,"h":62.705,"l":62.65,"n":324,"o":62.689,"t":"2026-10-12T16:35:00Z","v":15057,"vw":62.683125},{"c":62.73,"h":62.76,"l":62.7,"n":285,"o":62.7,"t":"2026-10-12T16:40:00Z","v":10244,"vw":62.72759},{"c":62.8,"h":62.87,"l":62.7,"n":976,"o":62.71,"t":"2026-10-12T16:45:00Z","v":51688,"vw":62.814677},{"c":62.795,"h":62.825,"l":62.78,"n":329,"o":62.815,"t":"2026-10-12T16:50:00Z","v":11627,"vw":62.79586},{"c":62.72,"h":62.81,"l":62.72,"n":382,"o":62.81,"t":"2026-10-12T16:55:00Z","v":15498,"vw":62.770308},{"c":62.7,"h":62.75,"l":62.67,"n":771,"o":62.73,"t":"2026-10-12T17:00:00Z","v":32826,"vw":62.725855},{"c":62.755,"h":62.755,"l":62.67,"n":324,"o":62.7,"t":"2026-10-12T17:05:00Z","v":12049,"vw":62.710622},{"c":62.85,"h":62.87,"l":62.76,"n":423,"o":62.76,"t":"2026-10-12T17:10:00Z","v":19269,"vw":62.811361},{"c":62.86,"h":62.92,"l":62.84,"n":399,"o":62.84,"t":"2026-10-12T17:15:00Z","v":19773,"vw":62.869296},{"c":62.83,"h":62.875,"l":62.83,"n":439,"o":62.87,"t":"2026-10-12T17:20:00Z","v":17532,"vw":62.857329},{"c":62.845,"h":62.85,"l":62.805,"n":304,"o":62.83,"t":"2026-10-12T17:25:00Z","v":11116,"vw":62.827232},{"c":62.835,"h":62.9,"l":62.67,"n":789,"o":62.85,"t":"2026-10-12T17:30:00Z","v":53576,"vw":62.805342},{"c":62.895,"h":62.895,"l":62.84,"n":319,"o":62.84,"t":"2026-10-12T17:35:00Z","v":16287,"vw":62.865427},{"c":62.895,"h":62.92,"l":62.89,"n":318,"o":62.89,"t":"2026-10-12T17:40:00Z","v":13426,"vw":62.909548},{"c":63.03,"h":63.11,"l":62.89,"n":911,"o":62.895,"t":"2026-10-12T17:45:00Z","v":55686,"vw":63.022581},{"c":63.02,"h":63.05,"l":63,"n":356,"o":63,"t":"2026-10-12T17:50:00Z","v":16075,"vw":63.029468},{"c":63.02,"h":63.07,"l":63,"n":427,"o":63.01,"t":"2026-10-12T17:55:00Z","v":16238,"vw":63.032767},{"c":63.015,"h":63.035,"l":62.98,"n":300,"o":63.01,"t":"2026-10-12T18:00:00Z","v":13376,"vw":63.005688},{"c":63.02,"h":63.03,"l":62.98,"n":358,"o":63.02,"t":"2026-10-12T18:05:00Z","v":16161,"vw":63.002911},{"c":63.095,"h":63.12,"l":63.005,"n":366,"o":63.07,"t":"2026-10-12T18:10:00Z","v":13548,"vw":63.050992},{"c":63.07,"h":63.175,"l":63.07,"n":448,"o":63.0801,"t":"2026-10-12T18:15:00Z","v":19182,"vw":63.1166},{"c":63.005,"h":63.095,"l":62.995,"n":455,"o":63.07,"t":"2026-10-12T18:20:00Z","v":15730,"vw":63.058768},{"c":62.95,"h":63.02,"l":62.9,"n":398,"o":63,"t":"2026-10-12T18:25:00Z","v":15994,"vw":62.94264},{"c":62.945,"h":62.96,"l":62.93,"n":348,"o":62.945,"t":"2026-10-12T18:30:00Z","v":17107,"vw":62.943048},{"c":62.98,"h":63,"l":62.92,"n":362,"o":62.93,"t":"2026-10-12T18:35:00Z","v":15353,"vw":62.943588},{"c":62.885,"h":62.985,"l":62.83,"n":659,"o":62.97,"t":"2026-10-12T18:40:00Z","v":28255,"vw":62.899691},{"c":62.89,"h":62.95,"l":62.875,"n":347,"o":62.875,"t":"2026-10-12T18:45:00Z","v":16523,"vw":62.910439},{"c":62.93,"h":62.94,"l":62.885,"n":349,"o":62.885,"t":"2026-10-12T18:50:00Z","v":12949,"vw":62.909864},{"c":62.81,"h":62.93,"l":62.8,"n":520,"o":62.93,"t":"2026-10-12T18:55:00Z","v":21892,"vw":62.840813},{"c":62.815,"h":62.83,"l":62.78,"n":441,"o":62.82,"t":"2026-10-12T19:00:00Z","v":19135,"vw":62.797733},{"c":62.73,"h":62.85,"l":62.665,"n":660,"o":62.8286,"t":"2026-10-12T19:05:00Z","v":30083,"vw":62.759304},{"c":62.705,"h":62.78,"l":62.7,"n":497,"o":62.74,"t":"2026-10-12T19:10:00Z","v":24043,"vw":62.746335},{"c":62.72,"h":62.73,"l":62.695,"n":432,"o":62.695,"t":"2026-10-12T19:15:00Z","v":18694,"vw":62.717307},{"c":62.61,"h":62.7299,"l":62.605,"n":597,"o":62.72,"t":"2026-10-12T19:20:00Z","v":27540,"vw":62.664329},{"c":62.635,"h":62.685,"l":62.61,"n":694,"o":62.61,"t":"2026-10-12T19:25:00Z","v":31924,"vw":62.642035},{"c":62.69,"h":62.7,"l":62.6003,"n":675,"o":62.63,"t":"2026-10-12T19:30:00Z","v":29528,"vw":62.647205},{"c":62.65,"h":62.72,"l":62.63,"n":599,"o":62.69,"t":"2026-10-12T19:35:00Z","v":22297,"vw":62.667653},{"c":62.56,"h":62.66,"l":62.55,"n":832,"o":62.645,"t":"2026-10-12T19:40:00Z","v":36654,"vw":62.619916},{"c":62.54,"h":62.56,"l":62.48,"n":719,"o":62.56,"t":"2026-10-12T19:45:00Z","v":34538,"vw":62.511479},{"c":62.585,"h":62.6225,"l":62.54,"n":1189,"o":62.55,"t":"2026-10-12T19:50:00Z","v":61929,"vw":62.576838},{"c":62.58,"h":62.6,"l":62.505,"n":3325,"o":62.58,"t":"2026-10-12T19:55:00Z","v":201147,"vw":62.547093},{"c":62.59,"h":62.59,"l":62.59,"n":95,"o":62.59,"t":"2026-10-12T20:00:00Z","v":271540,"vw":62.59},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-12T20:15:00Z","v":51170,"vw":62.59},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-10-13T13:25:00Z","v":400,"vw":62.87},{"c":62.979,"h":63.09,"l":62.74,"n":171,"o":62.97,"t":"2026-10-13T13:30:00Z","v":33771,"vw":62.956855},{"c":63.004,"h":63.12,"l":62.88,"n":302,"o":63.03,"t":"2026-10-13T13:35:00Z","v":16757,"vw":62.997335},{"c":62.985,"h":63.09,"l":62.924,"n":195,"o":63.005,"t":"2026-10-13T13:40:00Z","v":11033,"vw":63.013777},{"c":62.96,"h":63,"l":62.9,"n":257,"o":62.96,"t":"2026-10-13T13:45:00Z","v":9346,"vw":62.960315},{"c":62.965,"h":63.01,"l":62.94,"n":194,"o":62.975,"t":"2026-10-13T13:50:00Z","v":7102,"vw":62.969542},{"c":62.865,"h":62.975,"l":62.805,"n":335,"o":62.95,"t":"2026-10-13T13:55:00Z","v":15822,"vw":62.898817},{"c":62.705,"h":62.885,"l":62.66,"n":443,"o":62.87,"t":"2026-10-13T14:00:00Z","v":28424,"vw":62.765591},{"c":62.55,"h":62.735,"l":62.545,"n":390,"o":62.71,"t":"2026-10-13T14:05:00Z","v":19584,"vw":62.656069},{"c":62.735,"h":62.75,"l":62.55,"n":406,"o":62.61,"t":"2026-10-13T14:10:00Z","v":21473,"vw":62.652943},{"c":62.7,"h":62.83,"l":62.61,"n":450,"o":62.735,"t":"2026-10-13T14:15:00Z","v":56142,"vw":62.77272},{"c":62.64,"h":62.69,"l":62.6106,"n":188,"o":62.68,"t":"2026-10-13T14:20:00Z","v":8081,"vw":62.641077},{"c":62.695,"h":62.725,"l":62.64,"n":263,"o":62.64,"t":"2026-10-13T14:25:00Z","v":8583,"vw":62.690025},{"c":62.745,"h":62.79,"l":62.675,"n":229,"o":62.675,"t":"2026-10-13T14:30:00Z","v":7477,"vw":62.730823},{"c":62.82,"h":62.82,"l":62.72,"n":229,"o":62.73,"t":"2026-10-13T14:35:00Z","v":8481,"vw":62.746954},{"c":62.77,"h":62.88,"l":62.76,"n":215,"o":62.815,"t":"2026-10-13T14:40:00Z","v":7106,"vw":62.827138},{"c":62.75,"h":62.765,"l":62.72,"n":238,"o":62.75,"t":"2026-10-13T14:45:00Z","v":8789,"vw":62.744279},{"c":62.69,"h":62.84,"l":62.69,"n":522,"o":62.74,"t":"2026-10-13T14:50:00Z","v":38696,"vw":62.781656},{"c":62.775,"h":62.85,"l":62.715,"n":245,"o":62.715,"t":"2026-10-13T14:55:00Z","v":12036,"vw":62.816127},{"c":62.82,"h":62.86,"l":62.76,"n":286,"o":62.77,"t":"2026-10-13T15:00:00Z","v":12478,"vw":62.794558},{"c":62.845,"h":62.92,"l":62.8205,"n":387,"o":62.8205,"t":"2026-10-13T15:05:00Z","v":20145,"vw":62.866581},{"c":62.715,"h":62.93,"l":62.715,"n":308,"o":62.85,"t":"2026-10-13T15:10:00Z","v":11656,"vw":62.82685},{"c":62.76,"h":62.765,"l":62.66,"n":185,"o":62.71,"t":"2026-10-13T15:15:00Z","v":6355,"vw":62.716328},{"c":62.77,"h":62.78,"l":62.73,"n":224,"o":62.77,"t":"2026-10-13T15:20:00Z","v":7963,"vw":62.755375},{"c":62.8,"h":62.8,"l":62.76,"n":145,"o":62.77,"t":"2026-10-13T15:25:00Z","v":4417,"vw":62.7776},{"c":62.715,"h":62.775,"l":62.7,"n":328,"o":62.77,"t":"2026-10-13T15:30:00Z","v":9884,"vw":62.743993},{"c":62.73,"h":62.73,"l":62.7,"n":173,"o":62.72,"t":"2026-10-13T15:35:00Z","v":5571,"vw":62.71188},{"c":62.655,"h":62.72,"l":62.64,"n":169,"o":62.715,"t":"2026-10-13T15:40:00Z","v":5012,"vw":62.694477},{"c":62.58,"h":62.66,"l":62.55,"n":337,"o":62.65,"t":"2026-10-13T15:45:00Z","v":12059,"vw":62.605735},{"c":62.59,"h":62.62,"l":62.58,"n":215,"o":62.58,"t":"2026-10-13T15:50:00Z","v":6260,"vw":62.600205},{"c":62.64,"h":62.655,"l":62.6,"n":217,"o":62.6,"t":"2026-10-13T15:55:00Z","v":6388,"vw":62.631623},{"c":62.745,"h":62.82,"l":62.62,"n":322,"o":62.62,"t":"2026-10-13T16:00:00Z","v":13270,"vw":62.747537},{"c":62.76,"h":62.81,"l":62.75,"n":149,"o":62.77,"t":"2026-10-13T16:05:00Z","v":7268,"vw":62.779571},{"c":62.785,"h":62.79,"l":62.759,"n":211,"o":62.76,"t":"2026-10-13T16:10:00Z","v":6248,"vw":62.777612},{"c":62.755,"h":62.81,"l":62.73,"n":222,"o":62.79,"t":"2026-10-13T16:15:00Z","v":8074,"vw":62.774936},{"c":62.795,"h":62.83,"l":62.75,"n":346,"o":62.75,"t":"2026-10-13T16:20:00Z","v":13508,"vw":62.793945},{"c":62.71,"h":62.8,"l":62.705,"n":267,"o":62.795,"t":"2026-10-13T16:25:00Z","v":10841,"vw":62.748861},{"c":62.685,"h":62.71,"l":62.64,"n":419,"o":62.705,"t":"2026-10-13T16:30:00Z","v":23778,"vw":62.682917},{"c":62.655,"h":62.66,"l":62.64,"n":192,"o":62.66,"t":"2026-10-13T16:35:00Z","v":10635,"vw":62.652509},{"c":62.705,"h":62.705,"l":62.63,"n":217,"o":62.635,"t":"2026-10-13T16:40:00Z","v":10151,"vw":62.669382},{"c":62.68,"h":62.7,"l":62.65,"n":186,"o":62.7,"t":"2026-10-13T16:45:00Z","v":6147,"vw":62.672383},{"c":62.695,"h":62.71,"l":62.66,"n":274,"o":62.68,"t":"2026-10-13T16:50:00Z","v":9938,"vw":62.67941},{"c":62.71,"h":62.7275,"l":62.675,"n":192,"o":62.695,"t":"2026-10-13T16:55:00Z","v":5758,"vw":62.702767},{"c":62.685,"h":62.73,"l":62.67,"n":322,"o":62.7,"t":"2026-10-13T17:00:00Z","v":10436,"vw":62.704448},{"c":62.745,"h":62.745,"l":62.6775,"n":195,"o":62.6775,"t":"2026-10-13T17:05:00Z","v":5048,"vw":62.70934},{"c":62.73,"h":62.82,"l":62.72,"n":307,"o":62.745,"t":"2026-10-13T17:10:00Z","v":11397,"vw":62.785132},{"c":62.765,"h":62.78,"l":62.7,"n":216,"o":62.73,"t":"2026-10-13T17:15:00Z","v":9711,"vw":62.74567},{"c":62.73,"h":62.75,"l":62.69,"n":201,"o":62.75,"t":"2026-10-13T17:20:00Z","v":6499,"vw":62.713549},{"c":62.7925,"h":62.795,"l":62.7101,"n":278,"o":62.735,"t":"2026-10-13T17:25:00Z","v":14982,"vw":62.744752},{"c":62.775,"h":62.84,"l":62.76,"n":431,"o":62.795,"t":"2026-10-13T17:30:00Z","v":20679,"vw":62.799899},{"c":62.8,"h":62.82,"l":62.78,"n":201,"o":62.8,"t":"2026-10-13T17:35:00Z","v":7651,"vw":62.799478},{"c":62.93,"h":62.93,"l":62.78,"n":302,"o":62.8,"t":"2026-10-13T17:40:00Z","v":16617,"vw":62.883832},{"c":62.93,"h":62.95,"l":62.9,"n":250,"o":62.92,"t":"2026-10-13T17:45:00Z","v":10948,"vw":62.931222},{"c":62.94,"h":62.95,"l":62.905,"n":276,"o":62.935,"t":"2026-10-13T17:50:00Z","v":17690,"vw":62.940551},{"c":62.9,"h":62.975,"l":62.9,"n":304,"o":62.95,"t":"2026-10-13T17:55:00Z","v":17705,"vw":62.946732},{"c":62.955,"h":62.985,"l":62.915,"n":278,"o":62.92,"t":"2026-10-13T18:00:00Z","v":8159,"vw":62.951736},{"c":63.02,"h":63.05,"l":62.97,"n":275,"o":62.97,"t":"2026-10-13T18:05:00Z","v":9477,"vw":63.024154},{"c":63.05,"h":63.095,"l":62.96,"n":734,"o":63,"t":"2026-10-13T18:10:00Z","v":38578,"vw":63.007023},{"c":62.935,"h":63.05,"l":62.935,"n":230,"o":63.05,"t":"2026-10-13T18:15:00Z","v":8261,"vw":62.976249},{"c":62.94,"h":62.95,"l":62.93,"n":220,"o":62.94,"t":"2026-10-13T18:20:00Z","v":6836,"vw":62.940417},{"c":62.96,"h":62.98,"l":62.92,"n":304,"o":62.925,"t":"2026-10-13T18:25:00Z","v":11805,"vw":62.956839},{"c":62.885,"h":62.97,"l":62.84,"n":571,"o":62.96,"t":"2026-10-13T18:30:00Z","v":26935,"vw":62.905918},{"c":62.87,"h":62.895,"l":62.86,"n":287,"o":62.88,"t":"2026-10-13T18:35:00Z","v":7263,"vw":62.880618},{"c":62.93,"h":62.94,"l":62.865,"n":294,"o":62.88,"t":"2026-10-13T18:40:00Z","v":8523,"vw":62.884334},{"c":62.885,"h":62.97,"l":62.79,"n":627,"o":62.95,"t":"2026-10-13T18:45:00Z","v":53028,"vw":62.884543},{"c":62.92,"h":62.99,"l":62.91,"n":207,"o":62.91,"t":"2026-10-13T18:50:00Z","v":4938,"vw":62.947351},{"c":62.96,"h":62.995,"l":62.94,"n":381,"o":62.955,"t":"2026-10-13T18:55:00Z","v":16353,"vw":62.968522},{"c":62.87,"h":63.01,"l":62.87,"n":339,"o":62.98,"t":"2026-10-13T19:00:00Z","v":11845,"vw":62.953106},{"c":62.805,"h":62.88,"l":62.78,"n":552,"o":62.88,"t":"2026-10-13T19:05:00Z","v":22130,"vw":62.81598},{"c":62.93,"h":62.93,"l":62.815,"n":335,"o":62.815,"t":"2026-10-13T19:10:00Z","v":12081,"vw":62.882228},{"c":62.89,"h":62.95,"l":62.88,"n":439,"o":62.95,"t":"2026-10-13T19:15:00Z","v":13357,"vw":62.904653},{"c":62.85,"h":62.91,"l":62.845,"n":369,"o":62.91,"t":"2026-10-13T19:20:00Z","v":12661,"vw":62.874378},{"c":62.87,"h":62.88,"l":62.81,"n":408,"o":62.85,"t":"2026-10-13T19:25:00Z","v":15888,"vw":62.847444},{"c":62.765,"h":62.86,"l":62.745,"n":675,"o":62.86,"t":"2026-10-13T19:30:00Z","v":29880,"vw":62.782753},{"c":62.725,"h":62.78,"l":62.66,"n":546,"o":62.765,"t":"2026-10-13T19:35:00Z","v":27461,"vw":62.720525},{"c":62.645,"h":62.73,"l":62.63,"n":697,"o":62.73,"t":"2026-10-13T19:40:00Z","v":30492,"vw":62.671216},{"c":62.6,"h":62.65,"l":62.54,"n":814,"o":62.65,"t":"2026-10-13T19:45:00Z","v":47345,"vw":62.594621},{"c":62.42,"h":62.61,"l":62.4,"n":1879,"o":62.6,"t":"2026-10-13T19:50:00Z","v":100361,"vw":62.460377},{"c":62.49,"h":62.555,"l":62.4,"n":3833,"o":62.4,"t":"2026-10-13T19:55:00Z","v":241154,"vw":62.481261},{"c":62.5,"h":62.5,"l":62.5,"n":80,"o":62.5,"t":"2026-10-13T20:00:00Z","v":325458,"vw":62.5},{"c":62.37,"h":62.67,"l":62.18,"n":291,"o":62.18,"t":"2026-10-14T13:30:00Z","v":41754,"vw":62.246842},{"c":62.265,"h":62.5,"l":62.23,"n":379,"o":62.375,"t":"2026-10-14T13:35:00Z","v":17450,"vw":62.354086},{"c":62.03,"h":62.305,"l":61.995,"n":571,"o":62.19,"t":"2026-10-14T13:40:00Z","v":23656,"vw":62.19306},{"c":62.02,"h":62.15,"l":61.95,"n":607,"o":62.06,"t":"2026-10-14T13:45:00Z","v":33797,"vw":62.044204},{"c":61.8,"h":62.01,"l":61.73,"n":443,"o":62.0046,"t":"2026-10-14T13:50:00Z","v":24793,"vw":61.88183},{"c":61.825,"h":61.93,"l":61.79,"n":410,"o":61.81,"t":"2026-10-14T13:55:00Z","v":19409,"vw":61.855659},{"c":61.91,"h":61.92,"l":61.68,"n":676,"o":61.81,"t":"2026-10-14T14:00:00Z","v":35477,"vw":61.781739},{"c":61.93,"h":62.09,"l":61.905,"n":527,"o":61.92,"t":"2026-10-14T14:05:00Z","v":22404,"vw":61.974727},{"c":61.795,"h":62.045,"l":61.74,"n":759,"o":61.915,"t":"2026-10-14T14:10:00Z","v":43895,"vw":61.913209},{"c":61.415,"h":61.82,"l":61.41,"n":555,"o":61.79,"t":"2026-10-14T14:15:00Z","v":26277,"vw":61.571695},{"c":61.51,"h":61.62,"l":61.415,"n":1183,"o":61.45,"t":"2026-10-14T14:20:00Z","v":63136,"vw":61.536204},{"c":61.61,"h":61.641,"l":61.5,"n":839,"o":61.5,"t":"2026-10-14T14:25:00Z","v":37490,"vw":61.578767},{"c":61.23,"h":61.625,"l":61.225,"n":1225,"o":61.615,"t":"2026-10-14T14:30:00Z","v":68939,"vw":61.485383},{"c":61.25,"h":61.43,"l":61.19,"n":1495,"o":61.23,"t":"2026-10-14T14:35:00Z","v":69821,"vw":61.314051},{"c":61.225,"h":61.33,"l":61.21,"n":994,"o":61.26,"t":"2026-10-14T14:40:00Z","v":39433,"vw":61.276533},{"c":61.215,"h":61.32,"l":61.19,"n":644,"o":61.21,"t":"2026-10-14T14:45:00Z","v":25518,"vw":61.256745},{"c":61.35,"h":61.39,"l":61.2,"n":1054,"o":61.215,"t":"2026-10-14T14:50:00Z","v":62367,"vw":61.290297},{"c":61.475,"h":61.525,"l":61.33,"n":834,"o":61.355,"t":"2026-10-14T14:55:00Z","v":58896,"vw":61.44814},{"c":61.38,"h":61.5,"l":61.36,"n":620,"o":61.47,"t":"2026-10-14T15:00:00Z","v":97399,"vw":61.427335},{"c":61.412,"h":61.48,"l":61.29,"n":1144,"o":61.355,"t":"2026-10-14T15:05:00Z","v":129697,"vw":61.380291},{"c":61.55,"h":61.55,"l":61.295,"n":869,"o":61.425,"t":"2026-10-14T15:10:00Z","v":57790,"vw":61.38249},{"c":61.63,"h":61.63,"l":61.51,"n":304,"o":61.55,"t":"2026-10-14T15:15:00Z","v":10257,"vw":61.55019},{"c":61.605,"h":61.76,"l":61.59,"n":576,"o":61.615,"t":"2026-10-14T15:20:00Z","v":24304,"vw":61.687795},{"c":61.58,"h":61.635,"l":61.57,"n":518,"o":61.605,"t":"2026-10-14T15:25:00Z","v":18576,"vw":61.595591},{"c":61.525,"h":61.57,"l":61.51,"n":497,"o":61.55,"t":"2026-10-14T15:30:00Z","v":18589,"vw":61.541294},{"c":61.5531,"h":61.57,"l":61.47,"n":516,"o":61.55,"t":"2026-10-14T15:35:00Z","v":18081,"vw":61.530598},{"c":61.66,"h":61.665,"l":61.535,"n":697,"o":61.59,"t":"2026-10-14T15:40:00Z","v":24867,"vw":61.607075},{"c":61.6,"h":61.7,"l":61.59,"n":374,"o":61.66,"t":"2026-10-14T15:45:00Z","v":10670,"vw":61.640614},{"c":61.64,"h":61.64,"l":61.52,"n":424,"o":61.58,"t":"2026-10-14T15:50:00Z","v":16235,"vw":61.56726},{"c":61.38,"h":61.62,"l":61.35,"n":779,"o":61.62,"t":"2026-10-14T15:55:00Z","v":33084,"vw":61.467704},{"c":61.515,"h":61.53,"l":61.36,"n":522,"o":61.39,"t":"2026-10-14T16:00:00Z","v":24397,"vw":61.456361},{"c":61.58,"h":61.625,"l":61.52,"n":311,"o":61.53,"t":"2026-10-14T16:05:00Z","v":11735,"vw":61.575757},{"c":61.455,"h":61.57,"l":61.44,"n":473,"o":61.57,"t":"2026-10-14T16:10:00Z","v":20272,"vw":61.508454},{"c":61.365,"h":61.46,"l":61.36,"n":288,"o":61.46,"t":"2026-10-14T16:15:00Z","v":9017,"vw":61.404839},{"c":61.36,"h":61.4,"l":61.3,"n":437,"o":61.35,"t":"2026-10-14T16:20:00Z","v":20108,"vw":61.367106},{"c":61.42,"h":61.45,"l":61.35,"n":500,"o":61.35,"t":"2026-10-14T16:25:00Z","v":23215,"vw":61.398056},{"c":61.47,"h":61.4775,"l":61.4,"n":423,"o":61.43,"t":"2026-10-14T16:30:00Z","v":17333,"vw":61.42857},{"c":61.57,"h":61.57,"l":61.45,"n":264,"o":61.45,"t":"2026-10-14T16:35:00Z","v":7899,"vw":61.497187},{"c":61.565,"h":61.62,"l":61.54,"n":382,"o":61.59,"t":"2026-10-14T16:40:00Z","v":10800,"vw":61.578462},{"c":61.435,"h":61.61,"l":61.435,"n":573,"o":61.59,"t":"2026-10-14T16:45:00Z","v":31196,"vw":61.510889},{"c":61.43,"h":61.49,"l":61.41,"n":338,"o":61.41,"t":"2026-10-14T16:50:00Z","v":12093,"vw":61.463399},{"c":61.3,"h":61.43,"l":61.26,"n":570,"o":61.43,"t":"2026-10-14T16:55:00Z","v":24128,"vw":61.326667},{"c":61.23,"h":61.34,"l":61.22,"n":485,"o":61.295,"t":"2026-10-14T17:00:00Z","v":23001,"vw":61.28648},{"c":61.215,"h":61.3,"l":61.18,"n":620,"o":61.24,"t":"2026-10-14T17:05:00Z","v":30327,"vw":61.242797},{"c":61.235,"h":61.24,"l":61.16,"n":358,"o":61.215,"t":"2026-10-14T17:10:00Z","v":15978,"vw":61.196176},{"c":61.195,"h":61.22,"l":61.13,"n":454,"o":61.22,"t":"2026-10-14T17:15:00Z","v":19966,"vw":61.180648},{"c":61.25,"h":61.275,"l":61.12,"n":904,"o":61.195,"t":"2026-10-14T17:20:00Z","v":43025,"vw":61.203236},{"c":61.37,"h":61.39,"l":61.26,"n":484,"o":61.26,"t":"2026-10-14T17:25:00Z","v":18152,"vw":61.332327},{"c":61.45,"h":61.48,"l":61.325,"n":518,"o":61.37,"t":"2026-10-14T17:30:00Z","v":29776,"vw":61.417683},{"c":61.56,"h":61.62,"l":61.44,"n":456,"o":61.46,"t":"2026-10-14T17:35:00Z","v":23572,"vw":61.528167},{"c":61.66,"h":61.67,"l":61.535,"n":384,"o":61.565,"t":"2026-10-14T17:40:00Z","v":21077,"vw":61.61014},{"c":61.685,"h":61.72,"l":61.57,"n":778,"o":61.66,"t":"2026-10-14T17:45:00Z","v":36815,"vw":61.637173},{"c":61.72,"h":61.875,"l":61.67,"n":625,"o":61.685,"t":"2026-10-14T17:50:00Z","v":32954,"vw":61.762697},{"c":61.63,"h":61.755,"l":61.57,"n":339,"o":61.725,"t":"2026-10-14T17:55:00Z","v":23349,"vw":61.674531},{"c":61.612,"h":61.63,"l":61.55,"n":403,"o":61.605,"t":"2026-10-14T18:00:00Z","v":18499,"vw":61.597007},{"c":61.7,"h":61.73,"l":61.59,"n":481,"o":61.59,"t":"2026-10-14T18:05:00Z","v":37182,"vw":61.671645},{"c":61.715,"h":61.715,"l":61.585,"n":403,"o":61.68,"t":"2026-10-14T18:10:00Z","v":26400,"vw":61.61884},{"c":61.705,"h":61.74,"l":61.66,"n":340,"o":61.71,"t":"2026-10-14T18:15:00Z","v":19087,"vw":61.702293},{"c":61.785,"h":61.895,"l":61.71,"n":612,"o":61.71,"t":"2026-10-14T18:20:00Z","v":39337,"vw":61.816734},{"c":61.75,"h":61.805,"l":61.75,"n":348,"o":61.8,"t":"2026-10-14T18:25:00Z","v":15017,"vw":61.783221},{"c":61.73,"h":61.8,"l":61.73,"n":358,"o":61.74,"t":"2026-10-14T18:30:00Z","v":18421,"vw":61.769645},{"c":61.76,"h":61.79,"l":61.71,"n":347,"o":61.735,"t":"2026-10-14T18:35:00Z","v":15780,"vw":61.762033},{"c":61.79,"h":61.85,"l":61.72,"n":513,"o":61.76,"t":"2026-10-14T18:40:00Z","v":21199,"vw":61.785894},{"c":61.78,"h":61.8,"l":61.72,"n":342,"o":61.77,"t":"2026-10-14T18:45:00Z","v":27951,"vw":61.775421},{"c":61.725,"h":61.8,"l":61.66,"n":457,"o":61.78,"t":"2026-10-14T18:50:00Z","v":18929,"vw":61.722983},{"c":61.67,"h":61.74,"l":61.64,"n":318,"o":61.71,"t":"2026-10-14T18:55:00Z","v":12594,"vw":61.694512},{"c":61.66,"h":61.685,"l":61.64,"n":343,"o":61.66,"t":"2026-10-14T19:00:00Z","v":14207,"vw":61.663795},{"c":61.74,"h":61.74,"l":61.66,"n":427,"o":61.675,"t":"2026-10-14T19:05:00Z","v":19845,"vw":61.690849},{"c":61.73,"h":61.775,"l":61.665,"n":488,"o":61.74,"t":"2026-10-14T19:10:00Z","v":21909,"vw":61.725961},{"c":61.764,"h":61.775,"l":61.72,"n":441,"o":61.731,"t":"2026-10-14T19:15:00Z","v":17792,"vw":61.747777},{"c":61.72,"h":61.795,"l":61.69,"n":620,"o":61.77,"t":"2026-10-14T19:20:00Z","v":24814,"vw":61.751597},{"c":61.73,"h":61.73,"l":61.67,"n":563,"o":61.71,"t":"2026-10-14T19:25:00Z","v":26790,"vw":61.698855},{"c":61.77,"h":61.8,"l":61.62,"n":688,"o":61.715,"t":"2026-10-14T19:30:00Z","v":26917,"vw":61.712536},{"c":61.74,"h":61.78,"l":61.725,"n":572,"o":61.77,"t":"2026-10-14T19:35:00Z","v":21863,"vw":61.742514},{"c":61.91,"h":61.92,"l":61.68,"n":789,"o":61.725,"t":"2026-10-14T19:40:00Z","v":28842,"vw":61.774493},{"c":61.86,"h":61.955,"l":61.83,"n":956,"o":61.91,"t":"2026-10-14T19:45:00Z","v":72042,"vw":61.882845},{"c":61.9,"h":61.93,"l":61.77,"n":1865,"o":61.87,"t":"2026-10-14T19:50:00Z","v":115531,"vw":61.828608},{"c":62.235,"h":62.25,"l":61.88,"n":3510,"o":61.88,"t":"2026-10-14T19:55:00Z","v":219700,"vw":62.165081},{"c":62.21,"h":62.21,"l":62,"n":81,"o":62.21,"t":"2026-10-14T20:00:00Z","v":374871,"vw":62.209941},{"c":63.02,"h":63.38,"l":62.7,"n":770,"o":62.76,"t":"2026-10-15T13:30:00Z","v":57361,"vw":63.07103},{"c":62.915,"h":63.09,"l":62.875,"n":445,"o":63.01,"t":"2026-10-15T13:35:00Z","v":23326,"vw":62.984879},{"c":62.88,"h":63.11,"l":62.86,"n":726,"o":62.98,"t":"2026-10-15T13:40:00Z","v":42095,"vw":63.009719},{"c":63.19,"h":63.19,"l":62.845,"n":575,"o":62.9,"t":"2026-10-15T13:45:00Z","v":27162,"vw":63.010698},{"c":63.475,"h":63.54,"l":63.2,"n":597,"o":63.21,"t":"2026-10-15T13:50:00Z","v":27466,"vw":63.447135},{"c":63.57,"h":63.64,"l":63.45,"n":1043,"o":63.5,"t":"2026-10-15T13:55:00Z","v":64544,"vw":63.516893},{"c":63.42,"h":63.74,"l":63.42,"n":550,"o":63.63,"t":"2026-10-15T14:00:00Z","v":22868,"vw":63.625181},{"c":63.69,"h":63.7,"l":63.43,"n":560,"o":63.43,"t":"2026-10-15T14:05:00Z","v":25393,"vw":63.630099},{"c":63.66,"h":63.82,"l":63.63,"n":681,"o":63.8,"t":"2026-10-15T14:10:00Z","v":37469,"vw":63.686408},{"c":63.57,"h":63.74,"l":63.525,"n":582,"o":63.66,"t":"2026-10-15T14:15:00Z","v":56465,"vw":63.658002},{"c":63.515,"h":63.62,"l":63.495,"n":424,"o":63.545,"t":"2026-10-15T14:20:00Z","v":15513,"vw":63.552958},{"c":63.46,"h":63.53,"l":63.43,"n":627,"o":63.49,"t":"2026-10-15T14:25:00Z","v":29787,"vw":63.489072},{"c":63.62,"h":63.69,"l":63.475,"n":414,"o":63.475,"t":"2026-10-15T14:30:00Z","v":10772,"vw":63.622478},{"c":63.435,"h":63.73,"l":63.435,"n":533,"o":63.63,"t":"2026-10-15T14:35:00Z","v":25703,"vw":63.649964},{"c":63.32,"h":63.46,"l":63.225,"n":695,"o":63.45,"t":"2026-10-15T14:40:00Z","v":39854,"vw":63.362999},{"c":63.35,"h":63.395,"l":63.3,"n":679,"o":63.315,"t":"2026-10-15T14:45:00Z","v":33284,"vw":63.350067},{"c":63.23,"h":63.42,"l":63.22,"n":982,"o":63.36,"t":"2026-10-15T14:50:00Z","v":55325,"vw":63.337015},{"c":63.21,"h":63.31,"l":63.18,"n":507,"o":63.25,"t":"2026-10-15T14:55:00Z","v":21780,"vw":63.24066},{"c":63.22,"h":63.28,"l":63.11,"n":529,"o":63.205,"t":"2026-10-15T15:00:00Z","v":15525,"vw":63.195901},{"c":63.41,"h":63.43,"l":63.185,"n":491,"o":63.185,"t":"2026-10-15T15:05:00Z","v":26405,"vw":63.300866},{"c":63.45,"h":63.55,"l":63.31,"n":953,"o":63.4,"t":"2026-10-15T15:10:00Z","v":66029,"vw":63.41229},{"c":63.5,"h":63.6,"l":63.41,"n":658,"o":63.45,"t":"2026-10-15T15:15:00Z","v":32113,"vw":63.497925},{"c":63.28,"h":63.535,"l":63.28,"n":860,"o":63.52,"t":"2026-10-15T15:20:00Z","v":65528,"vw":63.456368},{"c":63.43,"h":63.48,"l":63.28,"n":395,"o":63.28,"t":"2026-10-15T15:25:00Z","v":26452,"vw":63.353497},{"c":63.345,"h":63.435,"l":63.285,"n":291,"o":63.435,"t":"2026-10-15T15:30:00Z","v":10273,"vw":63.361799},{"c":63.355,"h":63.36,"l":63.29,"n":398,"o":63.345,"t":"2026-10-15T15:35:00Z","v":15608,"vw":63.330522},{"c":63.33,"h":63.365,"l":63.261,"n":471,"o":63.355,"t":"2026-10-15T15:40:00Z","v":34452,"vw":63.318835},{"c":63.345,"h":63.445,"l":63.32,"n":415,"o":63.36,"t":"2026-10-15T15:45:00Z","v":17989,"vw":63.367586},{"c":63.345,"h":63.445,"l":63.345,"n":431,"o":63.35,"t":"2026-10-15T15:50:00Z","v":12948,"vw":63.38763},{"c":63.44,"h":63.465,"l":63.33,"n":308,"o":63.345,"t":"2026-10-15T15:55:00Z","v":12256,"vw":63.414324},{"c":63.44,"h":63.495,"l":63.37,"n":1059,"o":63.45,"t":"2026-10-15T16:00:00Z","v":79574,"vw":63.442725},{"c":63.49,"h":63.545,"l":63.45,"n":374,"o":63.47,"t":"2026-10-15T16:05:00Z","v":17938,"vw":63.479987},{"c":63.495,"h":63.505,"l":63.44,"n":526,"o":63.49,"t":"2026-10-15T16:10:00Z","v":23082,"vw":63.482355},{"c":63.6,"h":63.6,"l":63.45,"n":585,"o":63.48,"t":"2026-10-15T16:15:00Z","v":23133,"vw":63.496845},{"c":63.63,"h":63.63,"l":63.55,"n":516,"o":63.595,"t":"2026-10-15T16:20:00Z","v":21993,"vw":63.593165},{"c":63.635,"h":63.66,"l":63.56,"n":821,"o":63.66,"t":"2026-10-15T16:25:00Z","v":37563,"vw":63.618066},{"c":63.69,"h":63.69,"l":63.62,"n":381,"o":63.635,"t":"2026-10-15T16:30:00Z","v":12640,"vw":63.657021},{"c":63.63,"h":63.72,"l":63.62,"n":590,"o":63.675,"t":"2026-10-15T16:35:00Z","v":23689,"vw":63.687905},{"c":63.71,"h":63.72,"l":63.605,"n":930,"o":63.65,"t":"2026-10-15T16:40:00Z","v":46672,"vw":63.678555},{"c":63.66,"h":63.73,"l":63.6,"n":596,"o":63.7,"t":"2026-10-15T16:45:00Z","v":37957,"vw":63.68565},{"c":63.63,"h":63.725,"l":63.61,"n":928,"o":63.65,"t":"2026-10-15T16:50:00Z","v":51565,"vw":63.677671},{"c":63.64,"h":63.66,"l":63.635,"n":102,"o":63.66,"t":"2026-10-15T16:55:00Z","v":5891,"vw":63.646612},{"c":64.305,"h":64.41,"l":64.3,"n":290,"o":64.39,"t":"2026-10-15T18:10:00Z","v":13663,"vw":64.351448},{"c":64.25,"h":64.33,"l":64.235,"n":476,"o":64.32,"t":"2026-10-15T18:15:00Z","v":26498,"vw":64.285006},{"c":64.055,"h":64.25,"l":64.05,"n":545,"o":64.25,"t":"2026-10-15T18:20:00Z","v":30247,"vw":64.151525},{"c":64.075,"h":64.11,"l":64.015,"n":461,"o":64.05,"t":"2026-10-15T18:25:00Z","v":21426,"vw":64.055846},{"c":63.99,"h":64.09,"l":63.94,"n":577,"o":64.075,"t":"2026-10-15T18:30:00Z","v":26453,"vw":64.011207},{"c":63.81,"h":64,"l":63.795,"n":477,"o":64,"t":"2026-10-15T18:35:00Z","v":27961,"vw":63.936589},{"c":63.885,"h":63.91,"l":63.73,"n":736,"o":63.785,"t":"2026-10-15T18:40:00Z","v":39337,"vw":63.821086},{"c":64,"h":64.07,"l":63.87,"n":523,"o":63.885,"t":"2026-10-15T18:45:00Z","v":24661,"vw":63.970655},{"c":64.035,"h":64.075,"l":63.995,"n":430,"o":64.01,"t":"2026-10-15T18:50:00Z","v":20988,"vw":64.024416},{"c":64.03,"h":64.1,"l":64.02,"n":419,"o":64.035,"t":"2026-10-15T18:55:00Z","v":20975,"vw":64.052693},{"c":63.98,"h":64.03,"l":63.92,"n":661,"o":64.01,"t":"2026-10-15T19:00:00Z","v":39555,"vw":63.976386},{"c":63.955,"h":64,"l":63.92,"n":552,"o":63.98,"t":"2026-10-15T19:05:00Z","v":29828,"vw":63.96237},{"c":63.9,"h":64.01,"l":63.88,"n":598,"o":63.97,"t":"2026-10-15T19:10:00Z","v":30415,"vw":63.947001},{"c":63.855,"h":63.93,"l":63.81,"n":896,"o":63.9,"t":"2026-10-15T19:15:00Z","v":58471,"vw":63.879597},{"c":63.855,"h":63.87,"l":63.785,"n":698,"o":63.87,"t":"2026-10-15T19:20:00Z","v":47965,"vw":63.829421},{"c":63.88,"h":63.89,"l":63.795,"n":1106,"o":63.855,"t":"2026-10-15T19:25:00Z","v":88212,"vw":63.831888},{"c":64.055,"h":64.08,"l":63.88,"n":766,"o":63.88,"t":"2026-10-15T19:30:00Z","v":49297,"vw":63.986452},{"c":63.92,"h":64.07,"l":63.85,"n":900,"o":64.07,"t":"2026-10-15T19:35:00Z","v":111660,"vw":63.9414},{"c":64.055,"h":64.055,"l":63.86,"n":1295,"o":63.915,"t":"2026-10-15T19:40:00Z","v":82357,"vw":63.946762},{"c":63.96,"h":64.07,"l":63.86,"n":1508,"o":64.04,"t":"2026-10-15T19:45:00Z","v":84896,"vw":63.949536},{"c":63.74,"h":63.94,"l":63.74,"n":3687,"o":63.93,"t":"2026-10-15T19:50:00Z","v":235338,"vw":63.845921},{"c":63.98,"h":64.055,"l":63.76,"n":5114,"o":63.76,"t":"2026-10-15T19:55:00Z","v":386580,"vw":63.992445},{"c":63.98,"h":63.98,"l":63.98,"n":89,"o":63.98,"t":"2026-10-15T20:00:00Z","v":615473,"vw":63.98}],"history":[{"c":41.55,"h":41.61,"l":41.3,"n":18461,"o":41.56,"t":"2024-10-14T04:00:00Z","v":1242870,"vw":41.530515},{"c":41.83,"h":42.245,"l":41.56,"n":27871,"o":41.64,"t":"2024-10-15T04:00:00Z","v":2177138,"vw":41.874237},{"c":42.08,"h":42.195,"l":41.74,"n":18243,"o":41.78,"t":"2024-10-16T04:00:00Z","v":1286453,"vw":42.07796},{"c":42.57,"h":42.595,"l":41.955,"n":21990,"o":41.96,"t":"2024-10-17T04:00:00Z","v":1667445,"vw":42.426884},{"c":42.47,"h":42.85,"l":42.375,"n":20700,"o":42.85,"t":"2024-10-18T04:00:00Z","v":1275825,"vw":42.535728},{"c":42.05,"h":42.53,"l":41.945,"n":19279,"o":42.38,"t":"2024-10-21T04:00:00Z","v":1578134,"vw":42.113194},{"c":42.23,"h":42.33,"l":42.02,"n":17020,"o":42.06,"t":"2024-10-22T04:00:00Z","v":1236549,"vw":42.195644},{"c":41.86,"h":42.38,"l":41.83,"n":20749,"o":42.13,"t":"2024-10-23T04:00:00Z","v":1626382,"vw":41.933715},{"c":41.71,"h":42.02,"l":41.59,"n":23062,"o":41.92,"t":"2024-10-24T04:00:00Z","v":3851942,"vw":41.739245},{"c":41.71,"h":42.4,"l":41.625,"n":20358,"o":42.1,"t":"2024-10-25T04:00:00Z","v":1354702,"vw":41.785178},{"c":42.01,"h":42.14,"l":41.7698,"n":22674,"o":42.02,"t":"2024-10-28T04:00:00Z","v":2027280,"vw":42.004814},{"c":42,"h":42.225,"l":41.76,"n":28164,"o":42.01,"t":"2024-10-29T04:00:00Z","v":2425129,"vw":42.040961},{"c":42.03,"h":42.37,"l":41.77,"n":30535,"o":41.99,"t":"2024-10-30T04:00:00Z","v":2748162,"vw":42.096646},{"c":42,"h":42.36,"l":41.85,"n":30999,"o":42.14,"t":"2024-10-31T04:00:00Z","v":2729952,"vw":42.036643},{"c":41.88,"h":42.2,"l":41.78,"n":34425,"o":42.09,"t":"2024-11-01T04:00:00Z","v":2934355,"vw":41.906139},{"c":43,"h":45.82,"l":42.7,"n":65590,"o":45.63,"t":"2024-11-04T05:00:00Z","v":5996339,"vw":43.393066},{"c":43.6,"h":43.91,"l":42.78,"n":58182,"o":43.15,"t":"2024-11-05T05:00:00Z","v":7832731,"vw":43.673683},{"c":45.48,"h":45.55,"l":44.355,"n":60872,"o":45.09,"t":"2024-11-06T05:00:00Z","v":6281363,"vw":45.26802},{"c":44.67,"h":45.52,"l":44.53,"n":41275,"o":45.26,"t":"2024-11-07T05:00:00Z","v":3742337,"vw":44.743327},{"c":44.6,"h":44.98,"l":44.15,"n":41258,"o":44.44,"t":"2024-11-08T05:00:00Z","v":4643636,"vw":44.601893},{"c":45.79,"h":45.81,"l":44.73,"n":37757,"o":44.73,"t":"2024-11-11T05:00:00Z","v":3728244,"vw":45.45442},{"c":46.9,"h":46.9675,"l":45.72,"n":38159,"o":45.86,"t":"2024-11-12T05:00:00Z","v":3651781,"vw":46.664109},{"c":46.73,"h":47.11,"l":46.14,"n":32582,"o":47.11,"t":"2024-11-13T05:00:00Z","v":2518115,"vw":46.631396},{"c":47.48,"h":47.585,"l":46.985,"n":40485,"o":47.08,"t":"2024-11-14T05:00:00Z","v":3787830,"vw":47.402636},{"c":45.64,"h":47.57,"l":45.57,"n":75766,"o":47.51,"t":"2024-11-15T05:00:00Z","v":8087949,"vw":46.36726},{"c":45.38,"h":45.8525,"l":45.3,"n":49998,"o":45.51,"t":"2024-11-18T05:00:00Z","v":6035471,"vw":45.519023},{"c":45.76,"h":45.775,"l":44.82,"n":41111,"o":45.02,"t":"2024-11-19T05:00:00Z","v":4026411,"vw":45.464061},{"c":45.7,"h":45.84,"l":45.26,"n":53288,"o":45.68,"t":"2024-11-20T05:00:00Z","v":4910722,"vw":45.594496},{"c":46.64,"h":46.81,"l":45.48,"n":32328,"o":45.7,"t":"2024-11-21T05:00:00Z","v":2510983,"vw":46.451444},{"c":46.85,"h":47.09,"l":46.52,"n":27395,"o":46.62,"t":"2024-11-22T05:00:00Z","v":1967573,"vw":46.846732},{"c":46.08,"h":47.205,"l":45.84,"n":45442,"o":47.14,"t":"2024-11-25T05:00:00Z","v":6238343,"vw":46.20676},{"c":46.15,"h":46.31,"l":45.91,"n":38300,"o":46.29,"t":"2024-11-26T05:00:00Z","v":3916760,"vw":46.092834},{"c":46.71,"h":46.91,"l":46.06,"n":30366,"o":46.16,"t":"2024-11-27T05:00:00Z","v":2103925,"vw":46.745091},{"c":47.12,"h":47.355,"l":46.75,"n":17442,"o":46.83,"t":"2024-11-29T05:00:00Z","v":1456875,"vw":47.079104},{"c":46.77,"h":47.13,"l":46.635,"n":34921,"o":47.12,"t":"2024-12-02T05:00:00Z","v":3322318,"vw":46.821688},{"c":46.41,"h":46.9699,"l":46.2111,"n":33021,"o":46.82,"t":"2024-12-03T05:00:00Z","v":3142957,"vw":46.435302},{"c":46.3,"h":46.465,"l":46.09,"n":31088,"o":46.41,"t":"2024-12-04T05:00:00Z","v":2542874,"vw":46.269523},{"c":46.65,"h":46.68,"l":46.19,"n":44728,"o":46.25,"t":"2024-12-05T05:00:00Z","v":5140170,"vw":46.523106},{"c":47,"h":47.04,"l":46.4,"n":38275,"o":46.65,"t":"2024-12-06T05:00:00Z","v":4230699,"vw":46.753439},{"c":46.23,"h":47.23,"l":45.785,"n":44542,"o":47.18,"t":"2024-12-09T05:00:00Z","v":4293111,"vw":46.227477},{"c":46.37,"h":46.745,"l":46.14,"n":50650,"o":46.18,"t":"2024-12-10T05:00:00Z","v":4985494,"vw":46.394821},{"c":46.07,"h":46.53,"l":45.91,"n":41728,"o":46.48,"t":"2024-12-11T05:00:00Z","v":3279661,"vw":46.114096},{"c":47.34,"h":47.575,"l":46.22,"n":43951,"o":46.28,"t":"2024-12-12T05:00:00Z","v":4106196,"vw":47.290873},{"c":47.08,"h":47.6725,"l":47,"n":25968,"o":47.26,"t":"2024-12-13T05:00:00Z","v":2063174,"vw":47.125679},{"c":47.06,"h":47.295,"l":46.06,"n":42964,"o":47.13,"t":"2024-12-16T05:00:00Z","v":5059467,"vw":47.074726},{"c":49.07,"h":49.3,"l":47.325,"n":66798,"o":47.69,"t":"2024-12-17T05:00:00Z","v":6273687,"vw":48.841456},{"c":49.43,"h":50.63,"l":49.28,"n":76918,"o":49.46,"t":"2024-12-18T05:00:00Z","v":7956105,"vw":49.857175},{"c":48.84,"h":49.56,"l":48.405,"n":49800,"o":49.19,"t":"2024-12-19T05:00:00Z","v":6317263,"vw":48.955522},{"c":49.53,"h":49.63,"l":48.22,"n":48686,"o":48.97,"t":"2024-12-20T05:00:00Z","v":9511757,"vw":49.380291},{"c":49.45,"h":49.83,"l":48.715,"n":32268,"o":49.24,"t":"2024-12-23T05:00:00Z","v":2306689,"vw":49.268462},{"c":49.99,"h":50,"l":49.38,"n":14988,"o":49.6,"t":"2024-12-24T05:00:00Z","v":1324446,"vw":49.778933},{"c":49.83,"h":50.115,"l":49.61,"n":22910,"o":49.66,"t":"2024-12-26T05:00:00Z","v":1591426,"vw":49.849734},{"c":49.47,"h":49.87,"l":49.18,"n":21909,"o":49.83,"t":"2024-12-27T05:00:00Z","v":1255445,"vw":49.46537},{"c":48.84,"h":49.28,"l":48.53,"n":26428,"o":49.28,"t":"2024-12-30T05:00:00Z","v":1692447,"vw":48.853706},{"c":48.58,"h":49.02,"l":48.545,"n":22039,"o":48.71,"t":"2024-12-31T05:00:00Z","v":1490782,"vw":48.653465},{"c":48.99,"h":49.22,"l":48.6,"n":37804,"o":48.85,"t":"2025-01-02T05:00:00Z","v":2118685,"vw":48.949369},{"c":49.32,"h":49.45,"l":48.3,"n":38706,"o":49.12,"t":"2025-01-03T05:00:00Z","v":2604970,"vw":49.224659},{"c":49.63,"h":50.285,"l":49.45,"n":36839,"o":49.45,"t":"2025-01-06T05:00:00Z","v":3114979,"vw":49.767761},{"c":49.23,"h":49.965,"l":49.1,"n":36643,"o":49.63,"t":"2025-01-07T05:00:00Z","v":2672917,"vw":49.351125},{"c":48.97,"h":49.21,"l":48.445,"n":33951,"o":49.17,"t":"2025-01-08T05:00:00Z","v":2251387,"vw":48.925559},{"c":48.19,"h":48.76,"l":47.52,"n":44207,"o":48.72,"t":"2025-01-10T05:00:00Z","v":3441134,"vw":48.079174},{"c":48.19,"h":48.695,"l":47.96,"n":32046,"o":47.96,"t":"2025-01-13T05:00:00Z","v":2223198,"vw":48.261669},{"c":48.82,"h":49.23,"l":48.4,"n":43717,"o":48.74,"t":"2025-01-14T05:00:00Z","v":4287785,"vw":48.74455},{"c":48.54,"h":49.225,"l":48.43,"n":39298,"o":49.1,"t":"2025-01-15T05:00:00Z","v":3491345,"vw":48.71471},{"c":48.32,"h":48.965,"l":48.27,"n":35349,"o":48.6,"t":"2025-01-16T05:00:00Z","v":2700874,"vw":48.483444},{"c":48,"h":48.85,"l":47.98,"n":38479,"o":48.69,"t":"2025-01-17T05:00:00Z","v":3970575,"vw":48.206302},{"c":47.9,"h":48.065,"l":47.35,"n":44144,"o":47.71,"t":"2025-01-21T05:00:00Z","v":4703964,"vw":47.86128},{"c":48.14,"h":48.31,"l":47.58,"n":39063,"o":47.86,"t":"2025-01-22T05:00:00Z","v":4045014,"vw":48.03845},{"c":48.56,"h":48.589,"l":48.1,"n":37949,"o":48.22,"t":"2025-01-23T05:00:00Z","v":3504494,"vw":48.45301},{"c":49.07,"h":49.1,"l":48.305,"n":32910,"o":48.54,"t":"2025-01-24T05:00:00Z","v":3297834,"vw":48.925929},{"c":50.15,"h":50.66,"l":48.86,"n":44927,"o":48.915,"t":"2025-01-27T05:00:00Z","v":2985946,"vw":50.121882},{"c":50.04,"h":50.51,"l":49.93,"n":34574,"o":50.02,"t":"2025-01-28T05:00:00Z","v":2907719,"vw":50.076067},{"c":50.43,"h":50.875,"l":50.05,"n":30503,"o":50.38,"t":"2025-01-29T05:00:00Z","v":2256213,"vw":50.416008},{"c":51.02,"h":51.08,"l":50.23,"n":37831,"o":50.45,"t":"2025-01-30T05:00:00Z","v":2975899,"vw":50.805315},{"c":51.18,"h":52.04,"l":51.055,"n":44644,"o":51.28,"t":"2025-01-31T05:00:00Z","v":3812612,"vw":51.325925},{"c":51.95,"h":52.135,"l":50.5,"n":79389,"o":50.6,"t":"2025-02-03T05:00:00Z","v":6941329,"vw":51.818137},{"c":54.64,"h":55.555,"l":53.14,"n":81559,"o":55.43,"t":"2025-02-04T05:00:00Z","v":6950662,"vw":54.296331},{"c":54.53,"h":54.97,"l":53.38,"n":54129,"o":54.76,"t":"2025-02-05T05:00:00Z","v":4346365,"vw":54.250282},{"c":53.24,"h":54.75,"l":53.18,"n":46297,"o":54.75,"t":"2025-02-06T05:00:00Z","v":3469163,"vw":53.466571},{"c":52.79,"h":53.78,"l":52.735,"n":41205,"o":53.5,"t":"2025-02-07T05:00:00Z","v":2966726,"vw":52.977112},{"c":53.25,"h":53.97,"l":51.98,"n":40333,"o":53,"t":"2025-02-10T05:00:00Z","v":3309069,"vw":53.024791},{"c":53.39,"h":53.6,"l":53.05,"n":34235,"o":53.16,"t":"2025-02-11T05:00:00Z","v":2290028,"vw":53.38425},{"c":54.7,"h":54.895,"l":53.08,"n":60223,"o":53.38,"t":"2025-02-12T05:00:00Z","v":5126470,"vw":54.325605},{"c":55.45,"h":55.5,"l":54.26,"n":44068,"o":54.59,"t":"2025-02-13T05:00:00Z","v":2990108,"vw":55.244665},{"c":55.63,"h":55.86,"l":55.14,"n":41629,"o":55.82,"t":"2025-02-14T05:00:00Z","v":3521233,"vw":55.568794},{"c":56.29,"h":56.37,"l":55.24,"n":52258,"o":55.63,"t":"2025-02-18T05:00:00Z","v":5058266,"vw":56.092774},{"c":57.46,"h":57.72,"l":56.03,"n":74910,"o":56.16,"t":"2025-02-19T05:00:00Z","v":8090369,"vw":57.142605},{"c":57.38,"h":57.53,"l":56.59,"n":54063,"o":57.31,"t":"2025-02-20T05:00:00Z","v":4699171,"vw":57.200612},{"c":56.95,"h":58.12,"l":56.93,"n":44877,"o":57.39,"t":"2025-02-21T05:00:00Z","v":4256350,"vw":57.229053},{"c":58,"h":58.38,"l":57.04,"n":52384,"o":57.16,"t":"2025-02-24T05:00:00Z","v":4754742,"vw":57.909397},{"c":56.91,"h":58.155,"l":56.53,"n":46061,"o":58.155,"t":"2025-02-25T05:00:00Z","v":5553059,"vw":56.950672},{"c":56.84,"h":58.29,"l":56.78,"n":47210,"o":57.18,"t":"2025-02-26T05:00:00Z","v":4417765,"vw":57.289978},{"c":56.41,"h":57.53,"l":56.26,"n":41994,"o":57.05,"t":"2025-02-27T05:00:00Z","v":3290870,"vw":56.73133},{"c":57.6,"h":57.79,"l":56.65,"n":41197,"o":56.84,"t":"2025-02-28T05:00:00Z","v":5383911,"vw":57.378797},{"c":57.03,"h":58.74,"l":56.86,"n":56881,"o":57.35,"t":"2025-03-03T05:00:00Z","v":4291983,"vw":57.610386},{"c":56.22,"h":56.99,"l":55.662,"n":49477,"o":56.9,"t":"2025-03-04T05:00:00Z","v":3482769,"vw":56.291446},{"c":56.34,"h":56.41,"l":55.56,"n":45386,"o":56.07,"t":"2025-03-05T05:00:00Z","v":3226760,"vw":56.165306},{"c":55.37,"h":56.4,"l":54.88,"n":45526,"o":56.13,"t":"2025-03-06T05:00:00Z","v":3817301,"vw":55.503321},{"c":55.67,"h":55.88,"l":54.34,"n":56047,"o":55.12,"t":"2025-03-07T05:00:00Z","v":4586357,"vw":55.43656},{"c":54.12,"h":55.21,"l":53.78,"n":49687,"o":54.96,"t":"2025-03-10T04:00:00Z","v":3852382,"vw":54.348447},{"c":52.72,"h":54.31,"l":52.72,"n":54172,"o":54.12,"t":"2025-03-11T04:00:00Z","v":3899905,"vw":53.104797},{"c":52.31,"h":53.5,"l":51.78,"n":55352,"o":53.29,"t":"2025-03-12T04:00:00Z","v":4476921,"vw":52.304385},{"c":51.04,"h":52.48,"l":50.93,"n":55588,"o":52.11,"t":"2025-03-13T04:00:00Z","v":4500917,"vw":51.341541},{"c":52.28,"h":52.35,"l":51.22,"n":45999,"o":51.405,"t":"2025-03-14T04:00:00Z","v":3365338,"vw":52.075175},{"c":52.46,"h":52.69,"l":52.06,"n":40068,"o":52.18,"t":"2025-03-17T04:00:00Z","v":2515458,"vw":52.430533},{"c":52.38,"h":52.48,"l":51.81,"n":45590,"o":52.36,"t":"2025-03-18T04:00:00Z","v":3036763,"vw":52.194662},{"c":52.94,"h":52.97,"l":52.15,"n":40179,"o":52.3,"t":"2025-03-19T04:00:00Z","v":2639482,"vw":52.718313},{"c":53.21,"h":53.275,"l":52.55,"n":45950,"o":52.74,"t":"2025-03-20T04:00:00Z","v":2946004,"vw":53.069056},{"c":53.4,"h":54.05,"l":52.72,"n":63381,"o":53,"t":"2025-03-21T04:00:00Z","v":16692512,"vw":53.384937},{"c":53.39,"h":54.138,"l":52.955,"n":46695,"o":54.03,"t":"2025-03-24T04:00:00Z","v":3737980,"vw":53.494112},{"c":54.96,"h":55.075,"l":53.34,"n":49821,"o":53.54,"t":"2025-03-25T04:00:00Z","v":5313796,"vw":54.787637},{"c":55.21,"h":55.68,"l":54.88,"n":47287,"o":54.96,"t":"2025-03-26T04:00:00Z","v":3709185,"vw":55.220372},{"c":54.92,"h":55.35,"l":54.71,"n":37603,"o":54.98,"t":"2025-03-27T04:00:00Z","v":2928552,"vw":54.986494},{"c":54.73,"h":55.51,"l":54.38,"n":43597,"o":55.1,"t":"2025-03-28T04:00:00Z","v":3149345,"vw":54.74666},{"c":56.6,"h":56.87,"l":54.58,"n":70761,"o":54.93,"t":"2025-03-31T04:00:00Z","v":10298524,"vw":56.311927},{"c":55.82,"h":56.63,"l":55.385,"n":58145,"o":56.31,"t":"2025-04-01T04:00:00Z","v":4094727,"vw":55.920043},{"c":57.04,"h":57.13,"l":55.56,"n":54380,"o":55.56,"t":"2025-04-02T04:00:00Z","v":3531634,"vw":56.753095},{"c":51.83,"h":56.19,"l":51.765,"n":82520,"o":55.76,"t":"2025-04-03T04:00:00Z","v":6555582,"vw":52.916372},{"c":49.73,"h":52.23,"l":49.54,"n":82711,"o":50.546,"t":"2025-04-04T04:00:00Z","v":5844290,"vw":50.437561},{"c":48.55,"h":50.64,"l":46.83,"n":95750,"o":47.369,"t":"2025-04-07T04:00:00Z","v":8048414,"vw":48.464842},{"c":47.45,"h":50.37,"l":47.05,"n":69803,"o":50.37,"t":"2025-04-08T04:00:00Z","v":5741763,"vw":48.222333},{"c":51.51,"h":51.845,"l":47.05,"n":82660,"o":47.26,"t":"2025-04-09T04:00:00Z","v":6579814,"vw":49.926097},{"c":49.52,"h":51.17,"l":48.26,"n":65543,"o":50.85,"t":"2025-04-10T04:00:00Z","v":4544772,"vw":49.542588},{"c":48.89,"h":50.05,"l":48.345,"n":57076,"o":49.52,"t":"2025-04-11T04:00:00Z","v":4433432,"vw":48.915609},{"c":49.53,"h":50.45,"l":49.305,"n":46357,"o":49.305,"t":"2025-04-14T04:00:00Z","v":3920237,"vw":49.748066},{"c":50.06,"h":50.455,"l":49.24,"n":47114,"o":49.55,"t":"2025-04-15T04:00:00Z","v":4280942,"vw":50.097974},{"c":48.26,"h":49.92,"l":47.79,"n":50111,"o":49.86,"t":"2025-04-16T04:00:00Z","v":3681179,"vw":48.450009},{"c":47.97,"h":48.68,"l":47.9,"n":45775,"o":48.53,"t":"2025-04-17T04:00:00Z","v":3921560,"vw":48.152983},{"c":47.21,"h":48.32,"l":46.42,"n":44751,"o":47.78,"t":"2025-04-21T04:00:00Z","v":3836861,"vw":47.153343},{"c":48.2,"h":48.28,"l":47.59,"n":32936,"o":48.13,"t":"2025-04-22T04:00:00Z","v":2790353,"vw":48.112191},{"c":48.66,"h":50.185,"l":48.52,"n":42994,"o":49.1,"t":"2025-04-23T04:00:00Z","v":2884120,"vw":49.150543},{"c":49.02,"h":49.385,"l":48.03,"n":32765,"o":48.41,"t":"2025-04-24T04:00:00Z","v":2670397,"vw":49.046799},{"c":49.35,"h":49.41,"l":48.66,"n":31027,"o":49.15,"t":"2025-04-25T04:00:00Z","v":2770690,"vw":49.252358},{"c":49.51,"h":49.86,"l":49.14,"n":29054,"o":49.55,"t":"2025-04-28T04:00:00Z","v":2681790,"vw":49.482104},{"c":49.63,"h":49.81,"l":48.865,"n":28660,"o":49.16,"t":"2025-04-29T04:00:00Z","v":2480506,"vw":49.526621},{"c":49.79,"h":49.925,"l":48.13,"n":35252,"o":49.16,"t":"2025-04-30T04:00:00Z","v":3624232,"vw":49.55449},{"c":49.22,"h":49.65,"l":48.8576,"n":48588,"o":49.65,"t":"2025-05-01T04:00:00Z","v":3370857,"vw":49.329514},{"c":49.47,"h":50.5,"l":49.405,"n":50734,"o":49.48,"t":"2025-05-02T04:00:00Z","v":3737419,"vw":49.722363},{"c":49.26,"h":49.56,"l":47.66,"n":58433,"o":48.49,"t":"2025-05-05T04:00:00Z","v":4424277,"vw":49.092145},{"c":49.54,"h":49.66,"l":48.89,"n":40057,"o":48.9,"t":"2025-05-06T04:00:00Z","v":3099166,"vw":49.442674},{"c":50.81,"h":50.87,"l":49.885,"n":51644,"o":50.01,"t":"2025-05-07T04:00:00Z","v":4209552,"vw":50.57832},{"c":50.42,"h":51.43,"l":50.37,"n":40731,"o":50.97,"t":"2025-05-08T04:00:00Z","v":3008122,"vw":50.744746},{"c":50.24,"h":50.915,"l":50.03,"n":69210,"o":50.79,"t":"2025-05-09T04:00:00Z","v":5679943,"vw":50.379877},{"c":52.42,"h":53.71,"l":52.02,"n":104481,"o":53.68,"t":"2025-05-12T04:00:00Z","v":8549974,"vw":52.578758},{"c":55.24,"h":55.47,"l":52.34,"n":97911,"o":52.76,"t":"2025-05-13T04:00:00Z","v":8488439,"vw":54.935721},{"c":54.64,"h":55.31,"l":54.21,"n":60169,"o":54.95,"t":"2025-05-14T04:00:00Z","v":5166967,"vw":54.634508},{"c":55.46,"h":55.66,"l":54.7,"n":48803,"o":54.75,"t":"2025-05-15T04:00:00Z","v":4531187,"vw":55.384608},{"c":56.08,"h":56.09,"l":55.22,"n":43894,"o":55.47,"t":"2025-05-16T04:00:00Z","v":3573065,"vw":55.885338},{"c":55.81,"h":55.87,"l":55.445,"n":36437,"o":55.74,"t":"2025-05-19T04:00:00Z","v":2555649,"vw":55.678937},{"c":56.5,"h":56.8,"l":55.72,"n":42001,"o":55.81,"t":"2025-05-20T04:00:00Z","v":3943862,"vw":56.423122},{"c":55.14,"h":56.2,"l":55,"n":41566,"o":56.03,"t":"2025-05-21T04:00:00Z","v":3535030,"vw":55.353503},{"c":54.98,"h":55.34,"l":54.59,"n":42195,"o":55.14,"t":"2025-05-22T04:00:00Z","v":3556379,"vw":54.928775},{"c":55.04,"h":55.09,"l":54.3477,"n":41408,"o":54.6,"t":"2025-05-23T04:00:00Z","v":2907080,"vw":54.883712},{"c":55.8,"h":55.84,"l":55.07,"n":47275,"o":55.42,"t":"2025-05-27T04:00:00Z","v":3257893,"vw":55.656514},{"c":56.15,"h":56.56,"l":55.78,"n":35356,"o":55.91,"t":"2025-05-28T04:00:00Z","v":2756193,"vw":56.172138},{"c":54.75,"h":56.26,"l":54.15,"n":40052,"o":56.15,"t":"2025-05-29T04:00:00Z","v":3040636,"vw":54.699801},{"c":54.94,"h":55.11,"l":54.31,"n":45519,"o":54.77,"t":"2025-05-30T04:00:00Z","v":7009642,"vw":54.877401},{"c":55.14,"h":55.65,"l":54.16,"n":53739,"o":54.71,"t":"2025-06-02T04:00:00Z","v":3757134,"vw":55.165317},{"c":55.27,"h":55.52,"l":54.64,"n":47148,"o":55.14,"t":"2025-06-03T04:00:00Z","v":3262136,"vw":55.266183},{"c":54.02,"h":55.485,"l":53.86,"n":46828,"o":55.21,"t":"2025-06-04T04:00:00Z","v":3365950,"vw":54.255052},{"c":53.84,"h":54.81,"l":53.74,"n":47304,"o":54.23,"t":"2025-06-05T04:00:00Z","v":4706086,"vw":54.047441},{"c":54.37,"h":54.4,"l":53.79,"n":39843,"o":54.2,"t":"2025-06-06T04:00:00Z","v":2928585,"vw":54.236881},{"c":54.1,"h":56.14,"l":54,"n":50845,"o":54.27,"t":"2025-06-09T04:00:00Z","v":3671287,"vw":54.455316},{"c":54.73,"h":54.925,"l":53.82,"n":45906,"o":54.07,"t":"2025-06-10T04:00:00Z","v":2831885,"vw":54.602904},{"c":54.66,"h":54.785,"l":54.37,"n":33111,"o":54.73,"t":"2025-06-11T04:00:00Z","v":2022214,"vw":54.61356},{"c":53.82,"h":54.99,"l":52.96,"n":55910,"o":54.75,"t":"2025-06-12T04:00:00Z","v":3984091,"vw":53.824034},{"c":53.69,"h":53.98,"l":53.395,"n":29557,"o":53.47,"t":"2025-06-13T04:00:00Z","v":2355503,"vw":53.714328},{"c":55.32,"h":55.32,"l":53.81,"n":43701,"o":54.25,"t":"2025-06-16T04:00:00Z","v":3449528,"vw":55.149602},{"c":54.08,"h":55.355,"l":53.46,"n":72232,"o":55.2,"t":"2025-06-17T04:00:00Z","v":5924654,"vw":54.09095},{"c":54.71,"h":55.17,"l":53.84,"n":45082,"o":54.06,"t":"2025-06-18T04:00:00Z","v":3135843,"vw":54.72737},{"c":55.25,"h":55.97,"l":54.95,"n":50359,"o":55.3,"t":"2025-06-20T04:00:00Z","v":11033065,"vw":55.307775},{"c":56.08,"h":56.12,"l":54.5676,"n":44746,"o":55.2,"t":"2025-06-23T04:00:00Z","v":3327846,"vw":55.796857},{"c":55.9,"h":56.425,"l":55.715,"n":35196,"o":56.425,"t":"2025-06-24T04:00:00Z","v":2749468,"vw":55.963975},{"c":55.99,"h":56.39,"l":55.37,"n":34038,"o":55.95,"t":"2025-06-25T04:00:00Z","v":2207923,"vw":56.051308},{"c":56.68,"h":56.81,"l":55.88,"n":29081,"o":55.99,"t":"2025-06-26T04:00:00Z","v":2558855,"vw":56.601991},{"c":56.79,"h":57.29,"l":56.47,"n":32558,"o":57,"t":"2025-06-27T04:00:00Z","v":3782973,"vw":56.789688},{"c":56.04,"h":57.2,"l":55.28,"n":52778,"o":56.99,"t":"2025-06-30T04:00:00Z","v":4108999,"vw":55.899922},{"c":55.97,"h":56.56,"l":55.61,"n":64872,"o":55.76,"t":"2025-07-01T04:00:00Z","v":5647951,"vw":56.100155},{"c":55.13,"h":56.29,"l":54.75,"n":49225,"o":56,"t":"2025-07-02T04:00:00Z","v":3520360,"vw":55.170549},{"c":56.25,"h":58.695,"l":55.255,"n":48414,"o":55.33,"t":"2025-07-03T04:00:00Z","v":3647022,"vw":56.355898},{"c":54.85,"h":56.1,"l":54.66,"n":40957,"o":55.94,"t":"2025-07-07T04:00:00Z","v":3078912,"vw":55.003386},{"c":55.09,"h":55.24,"l":54.745,"n":30914,"o":54.97,"t":"2025-07-08T04:00:00Z","v":2892550,"vw":55.065996},{"c":55.21,"h":55.48,"l":54.9,"n":31146,"o":55.335,"t":"2025-07-09T04:00:00Z","v":2071628,"vw":55.16761},{"c":56.73,"h":57.03,"l":55.07,"n":59413,"o":55.45,"t":"2025-07-10T04:00:00Z","v":5008484,"vw":56.593756},{"c":55.11,"h":57.15,"l":54.79,"n":39772,"o":56.63,"t":"2025-07-11T04:00:00Z","v":2322916,"vw":55.282952},{"c":55.96,"h":55.995,"l":55.01,"n":37815,"o":55.05,"t":"2025-07-14T04:00:00Z","v":2546240,"vw":55.800012},{"c":55.63,"h":56.59,"l":55.57,"n":44814,"o":55.77,"t":"2025-07-15T04:00:00Z","v":3471125,"vw":55.98656},{"c":55.68,"h":55.83,"l":54.69,"n":40739,"o":55.66,"t":"2025-07-16T04:00:00Z","v":2887127,"vw":55.514545},{"c":56.39,"h":56.48,"l":55.55,"n":33362,"o":55.68,"t":"2025-07-17T04:00:00Z","v":2753554,"vw":56.250779},{"c":56.25,"h":56.68,"l":56.07,"n":32191,"o":56.6,"t":"2025-07-18T04:00:00Z","v":2160046,"vw":56.272803},{"c":55.47,"h":56.5,"l":54.76,"n":38142,"o":56.25,"t":"2025-07-21T04:00:00Z","v":2703786,"vw":55.550015},{"c":55.91,"h":56.46,"l":55.28,"n":37053,"o":55.64,"t":"2025-07-22T04:00:00Z","v":2683928,"vw":55.961042},{"c":56.47,"h":56.72,"l":55.82,"n":32197,"o":55.94,"t":"2025-07-23T04:00:00Z","v":1847590,"vw":56.452599},{"c":56.27,"h":56.79,"l":56.06,"n":34923,"o":56.47,"t":"2025-07-24T04:00:00Z","v":2446795,"vw":56.417348},{"c":56.67,"h":56.845,"l":56.075,"n":31600,"o":56.52,"t":"2025-07-25T04:00:00Z","v":2413103,"vw":56.559941},{"c":56.4,"h":57.0825,"l":56.28,"n":32153,"o":56.69,"t":"2025-07-28T04:00:00Z","v":2303875,"vw":56.544543},{"c":55.92,"h":56.515,"l":55.54,"n":34871,"o":56.49,"t":"2025-07-29T04:00:00Z","v":2357525,"vw":55.966088},{"c":55.46,"h":56.18,"l":55.26,"n":47550,"o":56.02,"t":"2025-07-30T04:00:00Z","v":3219481,"vw":55.609571},{"c":55.76,"h":56.005,"l":55.35,"n":39606,"o":55.51,"t":"2025-07-31T04:00:00Z","v":2930599,"vw":55.758692},{"c":55.54,"h":55.61,"l":54.72,"n":63478,"o":55.48,"t":"2025-08-01T04:00:00Z","v":3918815,"vw":55.305714},{"c":56.98,"h":57.245,"l":55.76,"n":84478,"o":56.08,"t":"2025-08-04T04:00:00Z","v":6540117,"vw":56.826844},{"c":54.89,"h":58,"l":54.35,"n":109932,"o":57.925,"t":"2025-08-05T04:00:00Z","v":9597147,"vw":55.346168},{"c":54.2,"h":54.74,"l":53.05,"n":71130,"o":54.66,"t":"2025-08-06T04:00:00Z","v":5175655,"vw":53.970657},{"c":53.87,"h":54.67,"l":53.675,"n":49754,"o":54.52,"t":"2025-08-07T04:00:00Z","v":3335926,"vw":53.908563},{"c":54.02,"h":54.33,"l":53.71,"n":38218,"o":53.96,"t":"2025-08-08T04:00:00Z","v":3558207,"vw":54.026635},{"c":54.5,"h":54.615,"l":53.86,"n":43449,"o":54.21,"t":"2025-08-11T04:00:00Z","v":3204275,"vw":54.3005},{"c":56.13,"h":56.17,"l":54.679,"n":36681,"o":54.81,"t":"2025-08-12T04:00:00Z","v":3067410,"vw":55.820528},{"c":59.12,"h":59.12,"l":56.25,"n":56167,"o":56.32,"t":"2025-08-13T04:00:00Z","v":4095236,"vw":58.229725},{"c":59.89,"h":59.98,"l":58.825,"n":55218,"o":59.03,"t":"2025-08-14T04:00:00Z","v":4004017,"vw":59.708549},{"c":58.36,"h":60.24,"l":58.23,"n":46420,"o":59.96,"t":"2025-08-15T04:00:00Z","v":4439117,"vw":58.717727},{"c":57.57,"h":58.45,"l":57.37,"n":38308,"o":58.39,"t":"2025-08-18T04:00:00Z","v":2456728,"vw":57.649256},{"c":58.15,"h":58.71,"l":57.53,"n":30931,"o":57.71,"t":"2025-08-19T04:00:00Z","v":2148844,"vw":58.168601},{"c":58.97,"h":59.12,"l":58.16,"n":48389,"o":58.25,"t":"2025-08-20T04:00:00Z","v":3364776,"vw":58.847197},{"c":59.03,"h":59.22,"l":58.65,"n":31857,"o":58.78,"t":"2025-08-21T04:00:00Z","v":2011982,"vw":58.994291},{"c":59.42,"h":60.235,"l":59.09,"n":36593,"o":59.38,"t":"2025-08-22T04:00:00Z","v":2847161,"vw":59.59696},{"c":59.77,"h":59.91,"l":58.98,"n":36077,"o":59.21,"t":"2025-08-25T04:00:00Z","v":2526164,"vw":59.644458},{"c":59.07,"h":59.94,"l":58.695,"n":38057,"o":59.81,"t":"2025-08-26T04:00:00Z","v":3494426,"vw":59.076731},{"c":59.52,"h":59.55,"l":58.89,"n":31825,"o":58.94,"t":"2025-08-27T04:00:00Z","v":2129036,"vw":59.392426},{"c":59.46,"h":59.57,"l":59.06,"n":27230,"o":59.57,"t":"2025-08-28T04:00:00Z","v":1775515,"vw":59.384808},{"c":59.7,"h":59.995,"l":59.325,"n":29191,"o":59.56,"t":"2025-08-29T04:00:00Z","v":2455065,"vw":59.695975},{"c":61.05,"h":61.1,"l":59.1942,"n":45055,"o":59.38,"t":"2025-09-02T04:00:00Z","v":3470652,"vw":60.772491},{"c":60.08,"h":61.28,"l":59.95,"n":37292,"o":60.72,"t":"2025-09-03T04:00:00Z","v":2506910,"vw":60.252229},{"c":60.81,"h":60.87,"l":59.965,"n":39248,"o":60.53,"t":"2025-09-04T04:00:00Z","v":3028711,"vw":60.630099},{"c":61.51,"h":61.515,"l":60.485,"n":33010,"o":60.55,"t":"2025-09-05T04:00:00Z","v":1700922,"vw":61.034518},{"c":62.48,"h":62.69,"l":61.1,"n":32457,"o":61.41,"t":"2025-09-08T04:00:00Z","v":2061638,"vw":62.239351},{"c":58.64,"h":59.82,"l":57.72,"n":90634,"o":59.652,"t":"2025-09-09T04:00:00Z","v":6434884,"vw":58.863594},{"c":57.19,"h":58.34,"l":55.67,"n":89890,"o":58.34,"t":"2025-09-10T04:00:00Z","v":6681975,"vw":56.695239},{"c":58.73,"h":59.03,"l":56.87,"n":78344,"o":57.1,"t":"2025-09-11T04:00:00Z","v":5406499,"vw":58.222644},{"c":58.25,"h":59.13,"l":57.85,"n":47677,"o":58.26,"t":"2025-09-12T04:00:00Z","v":3542553,"vw":58.511804},{"c":58.77,"h":58.93,"l":57.82,"n":55353,"o":58.15,"t":"2025-09-15T04:00:00Z","v":4956168,"vw":58.654209},{"c":57.47,"h":58.77,"l":57.44,"n":50847,"o":58.61,"t":"2025-09-16T04:00:00Z","v":4168260,"vw":57.737133},{"c":59.22,"h":59.74,"l":57.64,"n":62400,"o":57.64,"t":"2025-09-17T04:00:00Z","v":4669038,"vw":59.23123},{"c":59.84,"h":60.51,"l":59.2,"n":56152,"o":59.23,"t":"2025-09-18T04:00:00Z","v":4296023,"vw":59.914458},{"c":60.62,"h":61.11,"l":59.63,"n":49550,"o":59.76,"t":"2025-09-19T04:00:00Z","v":9054467,"vw":60.499305},{"c":62.42,"h":62.48,"l":60.73,"n":70394,"o":62.4,"t":"2025-09-22T04:00:00Z","v":5934480,"vw":61.996954},{"c":61.61,"h":62.85,"l":61.58,"n":51401,"o":62.37,"t":"2025-09-23T04:00:00Z","v":3610582,"vw":61.931136},{"c":60.16,"h":61.67,"l":60.005,"n":60295,"o":61.49,"t":"2025-09-24T04:00:00Z","v":3920929,"vw":60.383905},{"c":60.23,"h":61.04,"l":59.79,"n":54810,"o":59.93,"t":"2025-09-25T04:00:00Z","v":4171000,"vw":60.348505},{"c":61.15,"h":61.38,"l":60.57,"n":43203,"o":60.67,"t":"2025-09-26T04:00:00Z","v":3308404,"vw":61.088901},{"c":62.88,"h":62.97,"l":60.89,"n":51732,"o":61.51,"t":"2025-09-29T04:00:00Z","v":3831918,"vw":62.511876},{"c":63.06,"h":65.3,"l":62.93,"n":80031,"o":63,"t":"2025-09-30T04:00:00Z","v":10146415,"vw":63.479774},{"c":61.89,"h":62.555,"l":61.395,"n":58580,"o":62.37,"t":"2025-10-01T04:00:00Z","v":4188136,"vw":61.842407},{"c":62.06,"h":62.56,"l":61.64,"n":36392,"o":61.78,"t":"2025-10-02T04:00:00Z","v":2054137,"vw":62.023507},{"c":61.96,"h":62.61,"l":61.76,"n":31764,"o":62.06,"t":"2025-10-03T04:00:00Z","v":1977631,"vw":62.074382},{"c":61.38,"h":62.35,"l":61.37,"n":31739,"o":62.06,"t":"2025-10-06T04:00:00Z","v":2152883,"vw":61.619288},{"c":61.51,"h":62.26,"l":60.865,"n":46888,"o":61.35,"t":"2025-10-07T04:00:00Z","v":3082754,"vw":61.809146},{"c":60.16,"h":61.6,"l":59.81,"n":38763,"o":61.51,"t":"2025-10-08T04:00:00Z","v":2641134,"vw":60.266143},{"c":58.87,"h":60.28,"l":58.79,"n":38824,"o":60.16,"t":"2025-10-09T04:00:00Z","v":2517399,"vw":59.196556},{"c":57.27,"h":59.27,"l":57.17,"n":42399,"o":58.95,"t":"2025-10-10T04:00:00Z","v":2795956,"vw":57.6893},{"c":58.1,"h":58.19,"l":57.09,"n":31394,"o":57.62,"t":"2025-10-13T04:00:00Z","v":1762405,"vw":57.930232},{"c":58.11,"h":58.25,"l":57.25,"n":38843,"o":57.75,"t":"2025-10-14T04:00:00Z","v":2238067,"vw":58.001918},{"c":57.55,"h":58.48,"l":57.52,"n":39395,"o":58.37,"t":"2025-10-15T04:00:00Z","v":3248062,"vw":57.7659},{"c":57,"h":58,"l":56.41,"n":37608,"o":57.67,"t":"2025-10-16T04:00:00Z","v":2568439,"vw":57.047498},{"c":58.07,"h":58.2,"l":57.16,"n":34017,"o":57.16,"t":"2025-10-17T04:00:00Z","v":2552151,"vw":57.917356},{"c":58.18,"h":58.58,"l":57.56,"n":27974,"o":58.37,"t":"2025-10-20T04:00:00Z","v":1855878,"vw":58.1123},{"c":58.73,"h":58.975,"l":58.065,"n":26824,"o":58.18,"t":"2025-10-21T04:00:00Z","v":1613147,"vw":58.69425},{"c":58.58,"h":59.45,"l":58.16,"n":32076,"o":58.73,"t":"2025-10-22T04:00:00Z","v":1876055,"vw":58.689539},{"c":58.81,"h":59.31,"l":58.74,"n":29241,"o":58.86,"t":"2025-10-23T04:00:00Z","v":1820276,"vw":58.900482},{"c":59.38,"h":60.05,"l":58.96,"n":40163,"o":59.15,"t":"2025-10-24T04:00:00Z","v":2943905,"vw":59.614516},{"c":61.27,"h":61.31,"l":59.57,"n":48134,"o":59.74,"t":"2025-10-27T04:00:00Z","v":3495931,"vw":60.826009},{"c":61.11,"h":62.16,"l":61.05,"n":47553,"o":62.105,"t":"2025-10-28T04:00:00Z","v":3150045,"vw":61.321599},{"c":60.81,"h":61.375,"l":60.15,"n":46648,"o":60.88,"t":"2025-10-29T04:00:00Z","v":2938051,"vw":60.793196},{"c":65.51,"h":66.56,"l":62,"n":90271,"o":62.93,"t":"2025-10-30T04:00:00Z","v":6256141,"vw":65.224446},{"c":64.65,"h":65.51,"l":63.67,"n":76029,"o":65.51,"t":"2025-10-31T04:00:00Z","v":5501810,"vw":64.467632},{"c":63.62,"h":64.9,"l":62.62,"n":65477,"o":64.27,"t":"2025-11-03T05:00:00Z","v":4202661,"vw":63.646775},{"c":64.53,"h":64.955,"l":62.4,"n":47825,"o":63.29,"t":"2025-11-04T05:00:00Z","v":3779358,"vw":64.427638},{"c":64.78,"h":65.645,"l":63.61,"n":56509,"o":64.34,"t":"2025-11-05T05:00:00Z","v":4906081,"vw":64.891404},{"c":65.71,"h":66.125,"l":64.65,"n":58737,"o":64.69,"t":"2025-11-06T05:00:00Z","v":3889084,"vw":65.636583},{"c":65.97,"h":66.64,"l":65.16,"n":55983,"o":65.55,"t":"2025-11-07T05:00:00Z","v":4029933,"vw":65.967048},{"c":66.53,"h":67.17,"l":65.54,"n":46598,"o":66.12,"t":"2025-11-10T05:00:00Z","v":3276610,"vw":66.567232},{"c":66.44,"h":67.216,"l":66.13,"n":48586,"o":66.74,"t":"2025-11-11T05:00:00Z","v":4037776,"vw":66.530071},{"c":66.71,"h":67.1,"l":65.94,"n":42055,"o":66.38,"t":"2025-11-12T05:00:00Z","v":3316418,"vw":66.622444},{"c":65.44,"h":66.64,"l":65.27,"n":46918,"o":66.35,"t":"2025-11-13T05:00:00Z","v":3507911,"vw":65.738577},{"c":64.84,"h":65.54,"l":64.68,"n":36084,"o":65.14,"t":"2025-11-14T05:00:00Z","v":2642777,"vw":64.980799},{"c":64.55,"h":66.11,"l":64.31,"n":49908,"o":65.11,"t":"2025-11-17T05:00:00Z","v":3581919,"vw":64.928843},{"c":64.96,"h":65.81,"l":63.94,"n":41226,"o":64.47,"t":"2025-11-18T05:00:00Z","v":2736237,"vw":65.007183},{"c":64.78,"h":65.63,"l":64.68,"n":32276,"o":64.88,"t":"2025-11-19T05:00:00Z","v":2080047,"vw":64.990321},{"c":65.14,"h":65.79,"l":64.73,"n":47751,"o":65.38,"t":"2025-11-20T05:00:00Z","v":2670711,"vw":65.198397},{"c":65.69,"h":66.345,"l":65.16,"n":46156,"o":65.25,"t":"2025-11-21T05:00:00Z","v":3151688,"vw":65.78619},{"c":64.3,"h":65.3,"l":63.07,"n":76886,"o":64.98,"t":"2025-11-24T05:00:00Z","v":7055296,"vw":64.39318},{"c":64.73,"h":65.09,"l":64.38,"n":34576,"o":64.59,"t":"2025-11-25T05:00:00Z","v":2384116,"vw":64.774351},{"c":65.05,"h":65.53,"l":64.62,"n":35571,"o":64.62,"t":"2025-11-26T05:00:00Z","v":2159544,"vw":65.090156},{"c":65.5,"h":65.69,"l":64.94,"n":21093,"o":65.41,"t":"2025-11-28T05:00:00Z","v":1391686,"vw":65.449139},{"c":66.39,"h":66.88,"l":65.17,"n":56120,"o":65.17,"t":"2025-12-01T05:00:00Z","v":4117221,"vw":66.505811},{"c":66.25,"h":66.735,"l":65.41,"n":50136,"o":66.54,"t":"2025-12-02T05:00:00Z","v":3361124,"vw":66.18971},{"c":66.45,"h":67.33,"l":66.27,"n":38278,"o":66.27,"t":"2025-12-03T05:00:00Z","v":2744507,"vw":66.660939},{"c":67.79,"h":67.88,"l":66.31,"n":53063,"o":66.48,"t":"2025-12-04T05:00:00Z","v":3557913,"vw":67.259357},{"c":68.4,"h":69.24,"l":67.77,"n":51808,"o":68.02,"t":"2025-12-05T05:00:00Z","v":3768972,"vw":68.600823},{"c":69.21,"h":69.63,"l":68.2,"n":63515,"o":68.87,"t":"2025-12-08T05:00:00Z","v":4508055,"vw":69.126161},{"c":70.3,"h":70.63,"l":69.21,"n":41439,"o":69.22,"t":"2025-12-09T05:00:00Z","v":3147980,"vw":69.99265},{"c":71.74,"h":71.97,"l":70.1,"n":61876,"o":70.24,"t":"2025-12-10T05:00:00Z","v":4824421,"vw":71.347996},{"c":71.82,"h":72.7,"l":71.34,"n":47918,"o":71.75,"t":"2025-12-11T05:00:00Z","v":4557899,"vw":72.091761},{"c":71.1,"h":72.54,"l":71.005,"n":37174,"o":72.125,"t":"2025-12-12T05:00:00Z","v":3345757,"vw":71.51018},{"c":71.23,"h":72.96,"l":71.02,"n":38807,"o":71.4,"t":"2025-12-15T05:00:00Z","v":3497544,"vw":71.393579},{"c":70.36,"h":71.55,"l":70.09,"n":39624,"o":71.18,"t":"2025-12-16T05:00:00Z","v":2608147,"vw":70.600014},{"c":71.17,"h":71.45,"l":70.35,"n":38883,"o":70.4,"t":"2025-12-17T05:00:00Z","v":2738236,"vw":71.172616},{"c":71.26,"h":71.94,"l":70.83,"n":33608,"o":71.25,"t":"2025-12-18T05:00:00Z","v":2455974,"vw":71.429057},{"c":71.77,"h":72.31,"l":70.87,"n":45186,"o":71.14,"t":"2025-12-19T05:00:00Z","v":10659166,"vw":71.738222},{"c":73.62,"h":74.63,"l":72.34,"n":63968,"o":72.53,"t":"2025-12-22T05:00:00Z","v":5134635,"vw":73.740886},{"c":73.71,"h":74.2,"l":73.01,"n":36786,"o":73.55,"t":"2025-12-23T05:00:00Z","v":2717955,"vw":73.745613},{"c":73.91,"h":73.95,"l":73.28,"n":16348,"o":73.6,"t":"2025-12-24T05:00:00Z","v":1067078,"vw":73.701371},{"c":74.3,"h":74.51,"l":73.75,"n":25440,"o":73.99,"t":"2025-12-26T05:00:00Z","v":1248124,"vw":74.232149},{"c":73.82,"h":74.6746,"l":73.8,"n":30580,"o":74.3,"t":"2025-12-29T05:00:00Z","v":2529973,"vw":73.951257},{"c":73.7,"h":74.21,"l":73.55,"n":25392,"o":73.71,"t":"2025-12-30T05:00:00Z","v":1514797,"vw":73.75127},{"c":73.07,"h":73.9425,"l":72.98,"n":24570,"o":73.64,"t":"2025-12-31T05:00:00Z","v":1462174,"vw":73.207797},{"c":73.76,"h":74.035,"l":72.395,"n":32902,"o":73.13,"t":"2026-01-02T05:00:00Z","v":2235495,"vw":73.666231},{"c":75.67,"h":76.31,"l":73.64,"n":47471,"o":73.64,"t":"2026-01-05T05:00:00Z","v":4408387,"vw":75.661523},{"c":76.11,"h":76.37,"l":75.425,"n":37738,"o":75.5,"t":"2026-01-06T05:00:00Z","v":3233850,"vw":76.080424},{"c":75.03,"h":76.33,"l":74.13,"n":49487,"o":76.03,"t":"2026-01-07T05:00:00Z","v":3221108,"vw":74.83396},{"c":75.69,"h":76.005,"l":74.675,"n":40470,"o":74.72,"t":"2026-01-08T05:00:00Z","v":2624999,"vw":75.614639},{"c":73.68,"h":76.39,"l":73.635,"n":37194,"o":75.95,"t":"2026-01-09T05:00:00Z","v":2408688,"vw":74.310054},{"c":73.96,"h":74.14,"l":73.01,"n":36707,"o":73.3,"t":"2026-01-12T05:00:00Z","v":2465292,"vw":73.812961},{"c":73.23,"h":73.98,"l":73.05,"n":38710,"o":73.69,"t":"2026-01-13T05:00:00Z","v":4054889,"vw":73.356652},{"c":73.09,"h":74.02,"l":72.76,"n":40911,"o":73.27,"t":"2026-01-14T05:00:00Z","v":2458004,"vw":73.100073},{"c":72.55,"h":73.9,"l":72.165,"n":45271,"o":73.34,"t":"2026-01-15T05:00:00Z","v":4390119,"vw":72.756866},{"c":71.99,"h":73.03,"l":71.81,"n":29174,"o":72.55,"t":"2026-01-16T05:00:00Z","v":2329038,"vw":72.134833},{"c":71.96,"h":72.815,"l":71.42,"n":52595,"o":71.62,"t":"2026-01-20T05:00:00Z","v":3191116,"vw":72.092913},{"c":72.7,"h":72.77,"l":71.615,"n":37052,"o":72.29,"t":"2026-01-21T05:00:00Z","v":3168661,"vw":72.380885},{"c":72.33,"h":73.18,"l":72.25,"n":42213,"o":73,"t":"2026-01-22T05:00:00Z","v":2590459,"vw":72.535322},{"c":72.88,"h":72.95,"l":72.05,"n":31892,"o":72.19,"t":"2026-01-23T05:00:00Z","v":2115558,"vw":72.682535},{"c":72.72,"h":73.44,"l":72.59,"n":35319,"o":73.08,"t":"2026-01-26T05:00:00Z","v":2417012,"vw":72.837965},{"c":71.97,"h":72.985,"l":71.92,"n":46118,"o":72.79,"t":"2026-01-27T05:00:00Z","v":4064601,"vw":72.298858},{"c":71.14,"h":72.45,"l":71.09,"n":49279,"o":71.85,"t":"2026-01-28T05:00:00Z","v":3901047,"vw":71.61382},{"c":71.84,"h":72.185,"l":70.98,"n":48226,"o":71.34,"t":"2026-01-29T05:00:00Z","v":4100311,"vw":71.712832},{"c":72.78,"h":72.8,"l":71.44,"n":52249,"o":71.82,"t":"2026-01-30T05:00:00Z","v":3790776,"vw":72.272088},{"c":72.38,"h":72.75,"l":71.76,"n":42097,"o":72.52,"t":"2026-02-02T05:00:00Z","v":3245498,"vw":72.306936},{"c":70.27,"h":72.9199,"l":69.84,"n":66686,"o":71.93,"t":"2026-02-03T05:00:00Z","v":5636312,"vw":70.69421},{"c":67.73,"h":72.2,"l":67.02,"n":86837,"o":72,"t":"2026-02-04T05:00:00Z","v":6265839,"vw":68.471636},{"c":65.92,"h":66.86,"l":64.92,"n":90700,"o":66.44,"t":"2026-02-05T05:00:00Z","v":6703976,"vw":65.68019},{"c":64.78,"h":66.3999,"l":64.11,"n":67517,"o":66.02,"t":"2026-02-06T05:00:00Z","v":4768714,"vw":64.823022},{"c":62.85,"h":65.61,"l":62.35,"n":62767,"o":64.93,"t":"2026-02-09T05:00:00Z","v":5490896,"vw":63.218767},{"c":63.37,"h":64.01,"l":63.07,"n":47905,"o":63.49,"t":"2026-02-10T05:00:00Z","v":4259647,"vw":63.405997},{"c":61.11,"h":63.62,"l":61.05,"n":61839,"o":63.31,"t":"2026-02-11T05:00:00Z","v":5092641,"vw":61.757599},{"c":56.43,"h":61.2,"l":56.0391,"n":77747,"o":60.98,"t":"2026-02-12T05:00:00Z","v":9960550,"vw":57.029427},{"c":56.35,"h":57.4,"l":56.09,"n":62785,"o":56.61,"t":"2026-02-13T05:00:00Z","v":6077467,"vw":56.600615},{"c":56.43,"h":57.83,"l":56.26,"n":57154,"o":56.64,"t":"2026-02-17T05:00:00Z","v":6399974,"vw":56.633931},{"c":57.17,"h":57.44,"l":55.455,"n":61095,"o":56.505,"t":"2026-02-18T05:00:00Z","v":5018296,"vw":56.768624},{"c":56.16,"h":56.99,"l":56.02,"n":41101,"o":56.67,"t":"2026-02-19T05:00:00Z","v":2773633,"vw":56.252966},{"c":57.02,"h":57.08,"l":55.78,"n":49464,"o":56.27,"t":"2026-02-20T05:00:00Z","v":4167525,"vw":56.727968},{"c":55.34,"h":57.065,"l":55.3,"n":40793,"o":56.67,"t":"2026-02-23T05:00:00Z","v":2973836,"vw":55.526484},{"c":55.98,"h":56.27,"l":55.09,"n":45341,"o":55.77,"t":"2026-02-24T05:00:00Z","v":2732316,"vw":55.897674},{"c":54.12,"h":54.75,"l":53.035,"n":68578,"o":53.7,"t":"2026-02-25T05:00:00Z","v":5260605,"vw":53.888318},{"c":56.82,"h":57.1,"l":54.395,"n":70722,"o":54.44,"t":"2026-02-26T05:00:00Z","v":5047921,"vw":56.594789},{"c":56.34,"h":56.93,"l":55.55,"n":54404,"o":55.97,"t":"2026-02-27T05:00:00Z","v":4759404,"vw":56.331075},{"c":56.79,"h":56.89,"l":55.64,"n":49326,"o":55.82,"t":"2026-03-02T05:00:00Z","v":3511550,"vw":56.532217},{"c":57.36,"h":57.46,"l":56.06,"n":51627,"o":56.95,"t":"2026-03-03T05:00:00Z","v":3686526,"vw":57.010249},{"c":58.42,"h":59.94,"l":56.92,"n":74922,"o":57.15,"t":"2026-03-04T05:00:00Z","v":6202442,"vw":58.565373},{"c":58.69,"h":58.82,"l":57.77,"n":49671,"o":58.29,"t":"2026-03-05T05:00:00Z","v":3388754,"vw":58.44645},{"c":59.78,"h":60.01,"l":57.545,"n":60685,"o":58.11,"t":"2026-03-06T05:00:00Z","v":4016975,"vw":59.381224},{"c":59.26,"h":59.55,"l":58.33,"n":56634,"o":59.03,"t":"2026-03-09T04:00:00Z","v":3715465,"vw":59.054534},{"c":58.16,"h":59.24,"l":57.72,"n":46899,"o":59.03,"t":"2026-03-10T04:00:00Z","v":2949996,"vw":58.286844},{"c":57.71,"h":58.36,"l":57.28,"n":51469,"o":58.04,"t":"2026-03-11T04:00:00Z","v":3302547,"vw":57.733832},{"c":57.74,"h":58.13,"l":57.04,"n":46713,"o":57.68,"t":"2026-03-12T04:00:00Z","v":3584254,"vw":57.693705},{"c":57.39,"h":60.77,"l":56.205,"n":105201,"o":57.88,"t":"2026-03-13T04:00:00Z","v":9569319,"vw":57.976363},{"c":57.51,"h":58.5983,"l":57.44,"n":47834,"o":58.275,"t":"2026-03-16T04:00:00Z","v":3523139,"vw":57.789507},{"c":58.3,"h":59.375,"l":58,"n":44404,"o":58.8,"t":"2026-03-17T04:00:00Z","v":3063672,"vw":58.475489},{"c":57.65,"h":58.77,"l":57.45,"n":42618,"o":57.49,"t":"2026-03-18T04:00:00Z","v":2859593,"vw":58.020405},{"c":57.68,"h":58.69,"l":57.03,"n":49519,"o":57.44,"t":"2026-03-19T04:00:00Z","v":3021644,"vw":57.776482},{"c":57.82,"h":58.63,"l":57.4,"n":39327,"o":57.62,"t":"2026-03-20T04:00:00Z","v":6375733,"vw":57.839037},{"c":57.28,"h":59.01,"l":57.125,"n":41255,"o":58.49,"t":"2026-03-23T04:00:00Z","v":3103912,"vw":57.515985},{"c":58.76,"h":59.165,"l":57.41,"n":51045,"o":57.63,"t":"2026-03-24T04:00:00Z","v":4047944,"vw":58.672638},{"c":58.49,"h":59.14,"l":57.31,"n":39781,"o":58.34,"t":"2026-03-25T04:00:00Z","v":2660790,"vw":58.337969},{"c":58.64,"h":59.37,"l":58.25,"n":37221,"o":58.52,"t":"2026-03-26T04:00:00Z","v":2656664,"vw":58.733143},{"c":59.11,"h":59.165,"l":57.77,"n":50560,"o":58.6,"t":"2026-03-27T04:00:00Z","v":3378469,"vw":58.932168},{"c":59.13,"h":60.28,"l":58.68,"n":55438,"o":59.4,"t":"2026-03-30T04:00:00Z","v":4155125,"vw":59.153957},{"c":58.4,"h":60.19,"l":57.2,"n":91431,"o":59.75,"t":"2026-03-31T04:00:00Z","v":12891246,"vw":58.563131},{"c":58.46,"h":59.18,"l":57.6,"n":60573,"o":58.52,"t":"2026-04-01T04:00:00Z","v":3918011,"vw":58.308309},{"c":58.62,"h":58.79,"l":57.19,"n":37530,"o":58.46,"t":"2026-04-02T04:00:00Z","v":2039035,"vw":58.426334},{"c":59.3,"h":59.9,"l":58.54,"n":27015,"o":58.61,"t":"2026-04-06T04:00:00Z","v":1671412,"vw":59.497984},{"c":59.65,"h":59.925,"l":59.09,"n":30889,"o":59.12,"t":"2026-04-07T04:00:00Z","v":2043275,"vw":59.600483},{"c":60.22,"h":60.38,"l":59.58,"n":47068,"o":59.86,"t":"2026-04-08T04:00:00Z","v":3354369,"vw":60.114579},{"c":62.76,"h":63.02,"l":59.83,"n":88979,"o":60.19,"t":"2026-04-09T04:00:00Z","v":7644452,"vw":62.262973},{"c":61.02,"h":63.03,"l":60.58,"n":46457,"o":62.67,"t":"2026-04-10T04:00:00Z","v":2986736,"vw":61.503468},{"c":62.45,"h":62.74,"l":60.83,"n":40370,"o":61.02,"t":"2026-04-13T04:00:00Z","v":2058982,"vw":62.395233},{"c":63.41,"h":63.7,"l":62.04,"n":37613,"o":62.22,"t":"2026-04-14T04:00:00Z","v":2340105,"vw":63.297169},{"c":63.66,"h":64.06,"l":63.11,"n":31241,"o":63.58,"t":"2026-04-15T04:00:00Z","v":1858533,"vw":63.602111},{"c":64.52,"h":64.89,"l":63.118,"n":34594,"o":63.265,"t":"2026-04-16T04:00:00Z","v":2190919,"vw":64.344789},{"c":65.07,"h":65.295,"l":64.16,"n":34941,"o":64.58,"t":"2026-04-17T04:00:00Z","v":2424189,"vw":64.955523},{"c":64.75,"h":65.81,"l":64.655,"n":36917,"o":65.02,"t":"2026-04-20T04:00:00Z","v":1858917,"vw":64.987987},{"c":64.31,"h":65.3,"l":64.25,"n":39485,"o":64.75,"t":"2026-04-21T04:00:00Z","v":2484062,"vw":64.450908},{"c":65.56,"h":65.86,"l":64.42,"n":39191,"o":64.53,"t":"2026-04-22T04:00:00Z","v":2385125,"vw":65.326154},{"c":64.53,"h":66,"l":63.98,"n":41361,"o":65.79,"t":"2026-04-23T04:00:00Z","v":2793988,"vw":64.648119},{"c":62.85,"h":64.17,"l":62.635,"n":40399,"o":64.17,"t":"2026-04-24T04:00:00Z","v":3386067,"vw":63.160842},{"c":63.86,"h":64.07,"l":62.73,"n":42944,"o":62.92,"t":"2026-04-27T04:00:00Z","v":3873314,"vw":63.760528},{"c":63.15,"h":64.45,"l":62.93,"n":34264,"o":63.1202,"t":"2026-04-28T04:00:00Z","v":1980961,"vw":63.375258},{"c":62.94,"h":63.69,"l":62.645,"n":32131,"o":63.04,"t":"2026-04-29T04:00:00Z","v":2218448,"vw":63.107456},{"c":63.49,"h":63.78,"l":62.06,"n":34461,"o":62.28,"t":"2026-04-30T04:00:00Z","v":2796882,"vw":63.449168},{"c":63.35,"h":64.655,"l":62.99,"n":33670,"o":64.24,"t":"2026-05-01T04:00:00Z","v":1832665,"vw":63.435541},{"c":62.36,"h":63.49,"l":62.25,"n":35290,"o":63.35,"t":"2026-05-04T04:00:00Z","v":2012158,"vw":62.630638},{"c":62.23,"h":62.825,"l":61.25,"n":37408,"o":62.54,"t":"2026-05-05T04:00:00Z","v":2334274,"vw":61.990769},{"c":62.21,"h":63.36,"l":61.865,"n":46978,"o":62.44,"t":"2026-05-06T04:00:00Z","v":3491851,"vw":62.246918},{"c":62.69,"h":63.2,"l":62.08,"n":40806,"o":62.37,"t":"2026-05-07T04:00:00Z","v":2534776,"vw":62.704605},{"c":62.94,"h":63.11,"l":61.74,"n":58321,"o":62.66,"t":"2026-05-08T04:00:00Z","v":4250360,"vw":62.605792},{"c":67.72,"h":68.04,"l":63.58,"n":88779,"o":65.2,"t":"2026-05-11T04:00:00Z","v":6700365,"vw":66.25681},{"c":66.16,"h":68.245,"l":65.45,"n":59545,"o":68.245,"t":"2026-05-12T04:00:00Z","v":5247861,"vw":66.168704},{"c":66.47,"h":66.51,"l":65.545,"n":48768,"o":66.35,"t":"2026-05-13T04:00:00Z","v":3304529,"vw":66.201869},{"c":65.32,"h":66.96,"l":65.17,"n":40041,"o":66.57,"t":"2026-05-14T04:00:00Z","v":2693447,"vw":65.408252},{"c":64.85,"h":65.56,"l":64.09,"n":39352,"o":65.3,"t":"2026-05-15T04:00:00Z","v":3053946,"vw":64.790262},{"c":65.87,"h":65.915,"l":64.6,"n":34545,"o":64.65,"t":"2026-05-18T04:00:00Z","v":2308634,"vw":65.668942},{"c":64.55,"h":66.29,"l":64.47,"n":39419,"o":65.27,"t":"2026-05-19T04:00:00Z","v":3031952,"vw":64.988334},{"c":64.13,"h":65.11,"l":63.82,"n":38995,"o":65.11,"t":"2026-05-20T04:00:00Z","v":2522718,"vw":64.313382},{"c":64.26,"h":64.74,"l":63.08,"n":39716,"o":64.13,"t":"2026-05-21T04:00:00Z","v":2992021,"vw":64.311731},{"c":63.98,"h":65.46,"l":63.725,"n":24524,"o":64.51,"t":"2026-05-22T04:00:00Z","v":1557770,"vw":64.147306},{"c":64.96,"h":65.09,"l":63.64,"n":31430,"o":64.07,"t":"2026-05-26T04:00:00Z","v":1858346,"vw":64.730024},{"c":65.48,"h":66.03,"l":64.53,"n":33156,"o":64.53,"t":"2026-05-27T04:00:00Z","v":1918941,"vw":65.564005},{"c":65.83,"h":65.94,"l":64.19,"n":38668,"o":65.34,"t":"2026-05-28T04:00:00Z","v":2067476,"vw":65.637631},{"c":63.92,"h":65.56,"l":63.4,"n":39276,"o":65.56,"t":"2026-05-29T04:00:00Z","v":4344888,"vw":64.076891},{"c":66.81,"h":66.91,"l":63.99,"n":38348,"o":64.29,"t":"2026-06-01T04:00:00Z","v":3110537,"vw":66.16004},{"c":65.69,"h":67.24,"l":65,"n":39038,"o":66.93,"t":"2026-06-02T04:00:00Z","v":2683485,"vw":65.897138},{"c":64.28,"h":66.03,"l":64.085,"n":33280,"o":66.03,"t":"2026-06-03T04:00:00Z","v":2247742,"vw":64.469911},{"c":65.54,"h":66.91,"l":64.5,"n":37204,"o":64.5,"t":"2026-06-04T04:00:00Z","v":2802066,"vw":65.758238},{"c":66.89,"h":67.085,"l":64.845,"n":42758,"o":65.76,"t":"2026-06-05T04:00:00Z","v":2607895,"vw":66.604113},{"c":67.44,"h":67.72,"l":66.07,"n":37334,"o":66.89,"t":"2026-06-08T04:00:00Z","v":2850301,"vw":67.305594},{"c":68.32,"h":68.54,"l":67.28,"n":30183,"o":67.47,"t":"2026-06-09T04:00:00Z","v":1826398,"vw":68.034841},{"c":68,"h":68.925,"l":66.815,"n":40692,"o":68.2,"t":"2026-06-10T04:00:00Z","v":2612207,"vw":68.158317},{"c":68.3,"h":69.175,"l":67.87,"n":40861,"o":68,"t":"2026-06-11T04:00:00Z","v":3311427,"vw":68.418458},{"c":65.85,"h":68.85,"l":64.8,"n":48712,"o":68.73,"t":"2026-06-12T04:00:00Z","v":3499674,"vw":66.336976},{"c":54.76,"h":58.4,"l":53.245,"n":323453,"o":56.98,"t":"2026-06-15T04:00:00Z","v":33670498,"vw":54.679914},{"c":52.34,"h":54.51,"l":51.38,"n":220619,"o":53.82,"t":"2026-06-16T04:00:00Z","v":23229012,"vw":52.526022},{"c":51.32,"h":54,"l":51.14,"n":171118,"o":52.01,"t":"2026-06-17T04:00:00Z","v":16687322,"vw":52.121506},{"c":52.23,"h":52.98,"l":50.68,"n":132672,"o":51.39,"t":"2026-06-18T04:00:00Z","v":24319907,"vw":52.063546},{"c":49.39,"h":51.84,"l":48.55,"n":114613,"o":51.69,"t":"2026-06-22T04:00:00Z","v":11674901,"vw":49.521519},{"c":48.79,"h":49.91,"l":48.6,"n":87056,"o":49.91,"t":"2026-06-23T04:00:00Z","v":8128711,"vw":48.911606},{"c":49.8,"h":50.88,"l":48.8,"n":100823,"o":48.98,"t":"2026-06-24T04:00:00Z","v":9994495,"vw":50.025693},{"c":48.86,"h":50,"l":48.34,"n":93298,"o":49.39,"t":"2026-06-25T04:00:00Z","v":9202465,"vw":49.004571},{"c":50.1,"h":50.54,"l":48.5,"n":99452,"o":48.99,"t":"2026-06-26T04:00:00Z","v":9545430,"vw":49.780704},{"c":50.39,"h":51.47,"l":49.71,"n":76567,"o":50.19,"t":"2026-06-29T04:00:00Z","v":6591070,"vw":50.470894},{"c":52.16,"h":52.65,"l":50.175,"n":100987,"o":50.62,"t":"2026-06-30T04:00:00Z","v":13495218,"vw":51.939483},{"c":54.13,"h":55.01,"l":53.11,"n":106619,"o":53.73,"t":"2026-07-01T04:00:00Z","v":9096207,"vw":54.120871},{"c":56.48,"h":56.63,"l":53.945,"n":91382,"o":54.38,"t":"2026-07-02T04:00:00Z","v":9122459,"vw":55.852054},{"c":55.87,"h":56.69,"l":55.04,"n":70659,"o":56.57,"t":"2026-07-06T04:00:00Z","v":6498066,"vw":55.753691},{"c":54.92,"h":56.8,"l":54.84,"n":69823,"o":56.8,"t":"2026-07-07T04:00:00Z","v":5799452,"vw":55.592386},{"c":53.39,"h":55.24,"l":52.92,"n":64362,"o":55.24,"t":"2026-07-08T04:00:00Z","v":5784854,"vw":53.59788},{"c":53.74,"h":54.23,"l":52.82,"n":54190,"o":52.88,"t":"2026-07-09T04:00:00Z","v":12457345,"vw":53.62613},{"c":54.12,"h":55.45,"l":53.6,"n":50700,"o":54.88,"t":"2026-07-10T04:00:00Z","v":3898366,"vw":54.245528},{"c":55.9,"h":56.195,"l":54.39,"n":63634,"o":54.76,"t":"2026-07-13T04:00:00Z","v":5363058,"vw":55.745496},{"c":54.87,"h":55.545,"l":54.67,"n":38661,"o":54.91,"t":"2026-07-14T04:00:00Z","v":3280827,"vw":55.076776},{"c":55.99,"h":56.24,"l":54.86,"n":50465,"o":55.01,"t":"2026-07-15T04:00:00Z","v":5093131,"vw":55.78949},{"c":56.81,"h":56.96,"l":55.82,"n":52837,"o":56.67,"t":"2026-07-16T04:00:00Z","v":4793185,"vw":56.666446},{"c":57.62,"h":57.67,"l":56.33,"n":72991,"o":57.39,"t":"2026-07-17T04:00:00Z","v":6975835,"vw":57.238121},{"c":57.48,"h":58.925,"l":56.91,"n":57526,"o":57.6,"t":"2026-07-20T04:00:00Z","v":5264395,"vw":57.814024},{"c":57.57,"h":57.85,"l":56.845,"n":37898,"o":56.99,"t":"2026-07-21T04:00:00Z","v":3344299,"vw":57.467054},{"c":56.45,"h":57.83,"l":56.34,"n":40289,"o":57.83,"t":"2026-07-22T04:00:00Z","v":2656451,"vw":56.638002},{"c":55.09,"h":56.6,"l":54.4,"n":60698,"o":56.6,"t":"2026-07-23T04:00:00Z","v":4345109,"vw":55.097003},{"c":55.31,"h":55.865,"l":55.05,"n":42776,"o":55.25,"t":"2026-07-24T04:00:00Z","v":2492038,"vw":55.453858},{"c":56.64,"h":57.67,"l":55.75,"n":56716,"o":55.9,"t":"2026-07-27T04:00:00Z","v":4003314,"vw":56.918483},{"c":57.72,"h":58.25,"l":56.75,"n":40622,"o":56.905,"t":"2026-07-28T04:00:00Z","v":2417260,"vw":57.663936},{"c":58.95,"h":59.005,"l":57.785,"n":58908,"o":58.27,"t":"2026-07-29T04:00:00Z","v":3919535,"vw":58.675189},{"c":58.82,"h":58.875,"l":57.46,"n":50324,"o":58.07,"t":"2026-07-30T04:00:00Z","v":2909565,"vw":58.374423},{"c":58.23,"h":58.95,"l":57.74,"n":53736,"o":58.95,"t":"2026-07-31T04:00:00Z","v":3838096,"vw":58.273358},{"c":58.7,"h":60.23,"l":58.55,"n":54324,"o":59.25,"t":"2026-08-03T04:00:00Z","v":3766686,"vw":58.988125},{"c":59.08,"h":59.15,"l":57.09,"n":71241,"o":58.03,"t":"2026-08-04T04:00:00Z","v":5642794,"vw":58.639939},{"c":58.68,"h":59.455,"l":57.69,"n":75141,"o":59.27,"t":"2026-08-05T04:00:00Z","v":7333639,"vw":58.380768},{"c":61.79,"h":62.475,"l":59.42,"n":99831,"o":60.09,"t":"2026-08-06T04:00:00Z","v":8569914,"vw":61.751288},{"c":64.03,"h":64.28,"l":62.375,"n":82437,"o":62.375,"t":"2026-08-07T04:00:00Z","v":6692973,"vw":63.660535},{"c":63.42,"h":63.845,"l":61.99,"n":62298,"o":62.72,"t":"2026-08-10T04:00:00Z","v":4932534,"vw":63.393293},{"c":62.14,"h":63.76,"l":61.875,"n":60959,"o":63.5,"t":"2026-08-11T04:00:00Z","v":4871556,"vw":62.315578},{"c":63.05,"h":63.11,"l":61.36,"n":42728,"o":61.6,"t":"2026-08-12T04:00:00Z","v":3925844,"vw":62.514775},{"c":65.45,"h":65.48,"l":62.9,"n":45932,"o":63.14,"t":"2026-08-13T04:00:00Z","v":3734988,"vw":64.922159},{"c":69.04,"h":69.25,"l":67.15,"n":76097,"o":67.58,"t":"2026-08-14T04:00:00Z","v":7501778,"vw":68.62716},{"c":69.19,"h":69.705,"l":68.5,"n":69731,"o":68.91,"t":"2026-08-17T04:00:00Z","v":6651087,"vw":69.077125},{"c":69.03,"h":70.95,"l":69,"n":62198,"o":69.65,"t":"2026-08-18T04:00:00Z","v":5601564,"vw":69.786058},{"c":67.96,"h":69.39,"l":67.62,"n":62699,"o":69.19,"t":"2026-08-19T04:00:00Z","v":6080682,"vw":68.279503},{"c":67.96,"h":68.89,"l":67.89,"n":53761,"o":68.43,"t":"2026-08-20T04:00:00Z","v":5779009,"vw":68.206779},{"c":68.54,"h":69.58,"l":68.05,"n":47399,"o":68.05,"t":"2026-08-21T04:00:00Z","v":5733909,"vw":68.760639},{"c":69.21,"h":69.45,"l":68.45,"n":47911,"o":69.14,"t":"2026-08-24T04:00:00Z","v":4643459,"vw":69.179906},{"c":70.33,"h":70.425,"l":68.56,"n":59645,"o":69.5,"t":"2026-08-25T04:00:00Z","v":4265879,"vw":69.703756},{"c":69.6,"h":70.33,"l":69.26,"n":57467,"o":70.33,"t":"2026-08-26T04:00:00Z","v":5127385,"vw":69.715148},{"c":67.22,"h":69.6,"l":66.98,"n":67546,"o":69.6,"t":"2026-08-27T04:00:00Z","v":5370981,"vw":67.898605},{"c":68.42,"h":69.115,"l":67.4,"n":50910,"o":67.61,"t":"2026-08-28T04:00:00Z","v":3622469,"vw":68.605241},{"c":67.35,"h":68.28,"l":67.0142,"n":60936,"o":68.28,"t":"2026-08-31T04:00:00Z","v":6165875,"vw":67.480349},{"c":65.93,"h":67.58,"l":65.84,"n":56890,"o":67.18,"t":"2026-09-01T04:00:00Z","v":4929394,"vw":66.437838},{"c":67.52,"h":68.165,"l":66.01,"n":52473,"o":66.05,"t":"2026-09-02T04:00:00Z","v":4713802,"vw":67.597526},{"c":67.71,"h":68.72,"l":67.14,"n":55314,"o":68.23,"t":"2026-09-03T04:00:00Z","v":3935340,"vw":67.728149},{"c":65.42,"h":67.52,"l":65.17,"n":64975,"o":67.07,"t":"2026-09-04T04:00:00Z","v":4820210,"vw":65.691946},{"c":65.23,"h":65.26,"l":63.695,"n":56361,"o":65.075,"t":"2026-09-08T04:00:00Z","v":4034552,"vw":64.941904},{"c":63.86,"h":65.209,"l":63.47,"n":100405,"o":64.14,"t":"2026-09-09T04:00:00Z","v":7418693,"vw":64.04779},{"c":65.18,"h":65.49,"l":62.93,"n":64898,"o":63.89,"t":"2026-09-10T04:00:00Z","v":4637644,"vw":64.89951},{"c":65.94,"h":66.07,"l":65.09,"n":44034,"o":65.43,"t":"2026-09-11T04:00:00Z","v":2985874,"vw":65.757683},{"c":68.53,"h":68.74,"l":66.75,"n":51369,"o":66.95,"t":"2026-09-14T04:00:00Z","v":4574492,"vw":68.294264},{"c":67.57,"h":68.42,"l":67.12,"n":54290,"o":67.75,"t":"2026-09-15T04:00:00Z","v":4587371,"vw":67.749173},{"c":66.16,"h":67.72,"l":65.53,"n":51038,"o":67.415,"t":"2026-09-16T04:00:00Z","v":4576204,"vw":66.392986},{"c":64.98,"h":66.275,"l":64.875,"n":61314,"o":66.07,"t":"2026-09-17T04:00:00Z","v":4194336,"vw":65.299333},{"c":64.45,"h":64.9,"l":63.57,"n":60112,"o":64.41,"t":"2026-09-18T04:00:00Z","v":13255333,"vw":64.450525},{"c":64.79,"h":65.74,"l":64.51,"n":64184,"o":64.79,"t":"2026-09-21T04:00:00Z","v":6037865,"vw":64.882326},{"c":64.25,"h":65.385,"l":63.9,"n":68266,"o":65.1,"t":"2026-09-22T04:00:00Z","v":5076377,"vw":64.488819},{"c":63.96,"h":64.11,"l":63.09,"n":71827,"o":64.11,"t":"2026-09-23T04:00:00Z","v":4671945,"vw":63.682965},{"c":63.84,"h":64.35,"l":63.26,"n":57381,"o":63.8,"t":"2026-09-24T04:00:00Z","v":4090146,"vw":63.876724},{"c":63.07,"h":63.6,"l":62.62,"n":50168,"o":63.6,"t":"2026-09-25T04:00:00Z","v":3643366,"vw":63.084165},{"c":63.06,"h":63.74,"l":62,"n":44210,"o":62.81,"t":"2026-09-28T04:00:00Z","v":2962855,"vw":63.164256},{"c":62.48,"h":62.885,"l":61.89,"n":54385,"o":62.835,"t":"2026-09-29T04:00:00Z","v":3618676,"vw":62.37628},{"c":62.65,"h":63.59,"l":62.48,"n":53296,"o":62.48,"t":"2026-09-30T04:00:00Z","v":4110825,"vw":62.953624},{"c":61.28,"h":62.64,"l":60.26,"n":71926,"o":62.64,"t":"2026-10-01T04:00:00Z","v":4823623,"vw":61.102293},{"c":62.28,"h":62.48,"l":60.53,"n":55978,"o":61.3,"t":"2026-10-02T04:00:00Z","v":4696259,"vw":62.006101},{"c":63.33,"h":63.405,"l":60.9325,"n":55021,"o":61.78,"t":"2026-10-05T04:00:00Z","v":5044025,"vw":62.828672},{"c":62.08,"h":63.52,"l":61.085,"n":62876,"o":63.28,"t":"2026-10-06T04:00:00Z","v":4605628,"vw":62.039695},{"c":62.7,"h":63.28,"l":61.54,"n":61488,"o":61.86,"t":"2026-10-07T04:00:00Z","v":4070364,"vw":62.650974},{"c":63.57,"h":63.92,"l":62.45,"n":44662,"o":62.83,"t":"2026-10-08T04:00:00Z","v":2567134,"vw":63.412847},{"c":62.41,"h":64.24,"l":62.33,"n":39809,"o":63.76,"t":"2026-10-09T04:00:00Z","v":2334759,"vw":62.779876},{"c":62.59,"h":63.175,"l":62.14,"n":39239,"o":62.76,"t":"2026-10-12T04:00:00Z","v":2222118,"vw":62.680756},{"c":62.5,"h":63.12,"l":62.4,"n":30208,"o":62.94,"t":"2026-10-13T04:00:00Z","v":1797994,"vw":62.673199},{"c":62.21,"h":62.67,"l":61.12,"n":48675,"o":62.18,"t":"2026-10-14T04:00:00Z","v":2972226,"vw":61.766126},{"c":63.98,"h":64.41,"l":62.7,"n":47828,"o":62.76,"t":"2026-10-15T04:00:00Z","v":3446684,"vw":63.775421}],"volatilityBars":[{"c":62.765,"h":62.94,"l":62.45,"n":739,"o":62.93,"t":"2026-10-08T13:30:00Z","v":47567,"vw":62.739947},{"c":63.21,"h":63.215,"l":62.815,"n":1536,"o":62.82,"t":"2026-10-08T13:45:00Z","v":100139,"vw":63.025529},{"c":63.175,"h":63.25,"l":62.96,"n":1660,"o":63.17,"t":"2026-10-08T14:00:00Z","v":82169,"vw":63.094763},{"c":63.125,"h":63.24,"l":63.045,"n":1503,"o":63.175,"t":"2026-10-08T14:15:00Z","v":68947,"vw":63.157793},{"c":63.13,"h":63.17,"l":63.07,"n":1400,"o":63.13,"t":"2026-10-08T14:30:00Z","v":56901,"vw":63.12973},{"c":63.215,"h":63.26,"l":63.1,"n":1660,"o":63.135,"t":"2026-10-08T14:45:00Z","v":71873,"vw":63.160543},{"c":63.35,"h":63.385,"l":63.18,"n":1264,"o":63.22,"t":"2026-10-08T15:00:00Z","v":49115,"vw":63.317023},{"c":62.95,"h":63.39,"l":62.895,"n":1630,"o":63.345,"t":"2026-10-08T15:15:00Z","v":69639,"vw":63.179258},{"c":63.04,"h":63.07,"l":62.89,"n":1248,"o":62.97,"t":"2026-10-08T15:30:00Z","v":61178,"vw":62.983135},{"c":63.24,"h":63.305,"l":63.05,"n":1150,"o":63.05,"t":"2026-10-08T15:45:00Z","v":48666,"vw":63.1675},{"c":63.29,"h":63.33,"l":63.19,"n":833,"o":63.24,"t":"2026-10-08T16:00:00Z","v":33873,"vw":63.257567},{"c":63.15,"h":63.46,"l":63.11,"n":1458,"o":63.3,"t":"2026-10-08T16:15:00Z","v":76600,"vw":63.246361},{"c":63.235,"h":63.25,"l":62.93,"n":1356,"o":63.15,"t":"2026-10-08T16:30:00Z","v":71084,"vw":63.108846},{"c":63.53,"h":63.535,"l":63.21,"n":1503,"o":63.22,"t":"2026-10-08T16:45:00Z","v":63466,"vw":63.400661},{"c":63.495,"h":63.52,"l":63.33,"n":1449,"o":63.5,"t":"2026-10-08T17:00:00Z","v":49918,"vw":63.447051},{"c":63.45,"h":63.62,"l":63.38,"n":1354,"o":63.5,"t":"2026-10-08T17:15:00Z","v":53823,"vw":63.533368},{"c":63.53,"h":63.6,"l":63.435,"n":1540,"o":63.435,"t":"2026-10-08T17:30:00Z","v":59470,"vw":63.527463},{"c":63.545,"h":63.68,"l":63.46,"n":1481,"o":63.53,"t":"2026-10-08T17:45:00Z","v":58043,"vw":63.556028},{"c":63.59,"h":63.69,"l":63.54,"n":1447,"o":63.555,"t":"2026-10-08T18:00:00Z","v":69833,"vw":63.601862},{"c":63.39,"h":63.595,"l":63.31,"n":1398,"o":63.57,"t":"2026-10-08T18:15:00Z","v":58591,"vw":63.413373},{"c":63.59,"h":63.61,"l":63.35,"n":1858,"o":63.38,"t":"2026-10-08T18:30:00Z","v":96160,"vw":63.458516},{"c":63.715,"h":63.75,"l":63.525,"n":1579,"o":63.58,"t":"2026-10-08T18:45:00Z","v":62226,"vw":63.601522},{"c":63.8,"h":63.92,"l":63.7,"n":1924,"o":63.71,"t":"2026-10-08T19:00:00Z","v":107782,"vw":63.806769},{"c":63.595,"h":63.87,"l":63.585,"n":1913,"o":63.81,"t":"2026-10-08T19:15:00Z","v":83039,"vw":63.760433},{"c":63.485,"h":63.641,"l":63.275,"n":2608,"o":63.595,"t":"2026-10-08T19:30:00Z","v":124654,"vw":63.460271},{"c":63.57,"h":63.59,"l":63.39,"n":7018,"o":63.485,"t":"2026-10-08T19:45:00Z","v":390447,"vw":63.519235},{"c":63.57,"h":63.57,"l":63.57,"n":84,"o":63.57,"t":"2026-10-08T20:00:00Z","v":447786,"vw":63.57},{"c":63.66,"h":63.66,"l":63.66,"n":1,"o":63.66,"t":"2026-10-09T13:15:00Z","v":117,"vw":63.66},{"c":63.545,"h":64.24,"l":63.369,"n":758,"o":63.66,"t":"2026-10-09T13:30:00Z","v":59073,"vw":63.662026},{"c":63.67,"h":63.715,"l":63.4,"n":1610,"o":63.51,"t":"2026-10-09T13:45:00Z","v":98051,"vw":63.566268},{"c":63.675,"h":63.76,"l":63.525,"n":1081,"o":63.67,"t":"2026-10-09T14:00:00Z","v":41877,"vw":63.631839},{"c":63.65,"h":63.76,"l":63.59,"n":1096,"o":63.68,"t":"2026-10-09T14:15:00Z","v":46484,"vw":63.690329},{"c":63.665,"h":63.77,"l":63.495,"n":1170,"o":63.62,"t":"2026-10-09T14:30:00Z","v":59026,"vw":63.636543},{"c":63.57,"h":63.66,"l":63.525,"n":964,"o":63.65,"t":"2026-10-09T14:45:00Z","v":40665,"vw":63.578749},{"c":63.47,"h":63.565,"l":63.31,"n":1307,"o":63.555,"t":"2026-10-09T15:00:00Z","v":61597,"vw":63.423388},{"c":63.54,"h":63.63,"l":63.46,"n":1134,"o":63.505,"t":"2026-10-09T15:15:00Z","v":54173,"vw":63.530071},{"c":63.175,"h":63.53,"l":63.17,"n":1070,"o":63.53,"t":"2026-10-09T15:30:00Z","v":40252,"vw":63.351672},{"c":62.84,"h":63.15,"l":62.8,"n":1492,"o":63.15,"t":"2026-10-09T15:45:00Z","v":63451,"vw":62.954468},{"c":62.865,"h":62.9,"l":62.795,"n":1126,"o":62.83,"t":"2026-10-09T16:00:00Z","v":42249,"vw":62.852362},{"c":62.83,"h":62.99,"l":62.7901,"n":1491,"o":62.865,"t":"2026-10-09T16:15:00Z","v":60168,"vw":62.912319},{"c":62.8,"h":62.85,"l":62.71,"n":1599,"o":62.8,"t":"2026-10-09T16:30:00Z","v":80472,"vw":62.773184},{"c":62.69,"h":62.84,"l":62.665,"n":1237,"o":62.805,"t":"2026-10-09T16:45:00Z","v":45462,"vw":62.751466},{"c":62.665,"h":62.7725,"l":62.62,"n":1415,"o":62.68,"t":"2026-10-09T17:00:00Z","v":75928,"vw":62.69504},{"c":62.58,"h":62.665,"l":62.465,"n":1528,"o":62.64,"t":"2026-10-09T17:15:00Z","v":71964,"vw":62.556419},{"c":62.615,"h":62.66,"l":62.56,"n":1201,"o":62.59,"t":"2026-10-09T17:30:00Z","v":40811,"vw":62.61194},{"c":62.74,"h":62.76,"l":62.61,"n":1022,"o":62.61,"t":"2026-10-09T17:45:00Z","v":42861,"vw":62.699453},{"c":62.98,"h":63,"l":62.7,"n":1390,"o":62.74,"t":"2026-10-09T18:00:00Z","v":80688,"vw":62.883067},{"c":62.92,"h":63.04,"l":62.86,"n":1249,"o":62.98,"t":"2026-10-09T18:15:00Z","v":51281,"vw":62.963425},{"c":62.8172,"h":62.94,"l":62.8172,"n":1108,"o":62.935,"t":"2026-10-09T18:30:00Z","v":49349,"vw":62.886041},{"c":62.72,"h":62.82,"l":62.67,"n":1411,"o":62.82,"t":"2026-10-09T18:45:00Z","v":54787,"vw":62.730236},{"c":62.569,"h":62.72,"l":62.525,"n":1385,"o":62.72,"t":"2026-10-09T19:00:00Z","v":53103,"vw":62.631711},{"c":62.59,"h":62.63,"l":62.46,"n":1654,"o":62.55,"t":"2026-10-09T19:15:00Z","v":72628,"vw":62.530721},{"c":62.45,"h":62.59,"l":62.39,"n":2178,"o":62.59,"t":"2026-10-09T19:30:00Z","v":106800,"vw":62.502967},{"c":62.42,"h":62.51,"l":62.33,"n":6990,"o":62.45,"t":"2026-10-09T19:45:00Z","v":512287,"vw":62.425991},{"c":62.41,"h":62.41,"l":62.41,"n":87,"o":62.41,"t":"2026-10-09T20:00:00Z","v":327853,"vw":62.41},{"c":62.62,"h":62.77,"l":62.4,"n":860,"o":62.76,"t":"2026-10-12T13:30:00Z","v":70755,"vw":62.648255},{"c":62.435,"h":62.61,"l":62.27,"n":1279,"o":62.61,"t":"2026-10-12T13:45:00Z","v":51671,"vw":62.374873},{"c":62.28,"h":62.55,"l":62.14,"n":1605,"o":62.415,"t":"2026-10-12T14:00:00Z","v":93530,"vw":62.37661},{"c":62.47,"h":62.49,"l":62.26,"n":1219,"o":62.27,"t":"2026-10-12T14:15:00Z","v":54524,"vw":62.363886},{"c":62.325,"h":62.46,"l":62.28,"n":1180,"o":62.46,"t":"2026-10-12T14:30:00Z","v":44697,"vw":62.373657},{"c":62.45,"h":62.505,"l":62.3145,"n":1335,"o":62.3145,"t":"2026-10-12T14:45:00Z","v":54320,"vw":62.444202},{"c":62.7275,"h":62.78,"l":62.44,"n":1635,"o":62.44,"t":"2026-10-12T15:00:00Z","v":89645,"vw":62.668309},{"c":62.785,"h":62.94,"l":62.73,"n":1557,"o":62.74,"t":"2026-10-12T15:15:00Z","v":95975,"vw":62.858467},{"c":62.84,"h":62.88,"l":62.76,"n":985,"o":62.789,"t":"2026-10-12T15:30:00Z","v":33757,"vw":62.825704},{"c":62.66,"h":62.9,"l":62.6,"n":1234,"o":62.85,"t":"2026-10-12T15:45:00Z","v":52567,"vw":62.738739},{"c":62.77,"h":62.85,"l":62.66,"n":1208,"o":62.67,"t":"2026-10-12T16:00:00Z","v":76544,"vw":62.780953},{"c":62.705,"h":62.87,"l":62.69,"n":975,"o":62.77,"t":"2026-10-12T16:15:00Z","v":35662,"vw":62.773996},{"c":62.73,"h":62.76,"l":62.65,"n":895,"o":62.705,"t":"2026-10-12T16:30:00Z","v":36806,"vw":62.700298},{"c":62.72,"h":62.87,"l":62.7,"n":1687,"o":62.71,"t":"2026-10-12T16:45:00Z","v":78813,"vw":62.804925},{"c":62.85,"h":62.87,"l":62.67,"n":1518,"o":62.73,"t":"2026-10-12T17:00:00Z","v":64144,"vw":62.753},{"c":62.845,"h":62.92,"l":62.805,"n":1142,"o":62.84,"t":"2026-10-12T17:15:00Z","v":48421,"vw":62.856335},{"c":62.895,"h":62.92,"l":62.67,"n":1426,"o":62.85,"t":"2026-10-12T17:30:00Z","v":83289,"vw":62.829282},{"c":63.02,"h":63.11,"l":62.89,"n":1694,"o":62.895,"t":"2026-10-12T17:45:00Z","v":87999,"vw":63.025197},{"c":63.095,"h":63.12,"l":62.98,"n":1024,"o":63.01,"t":"2026-10-12T18:00:00Z","v":43085,"vw":63.018382},{"c":62.95,"h":63.175,"l":62.9,"n":1301,"o":63.0801,"t":"2026-10-12T18:15:00Z","v":50906,"vw":63.045509},{"c":62.885,"h":63,"l":62.83,"n":1369,"o":62.945,"t":"2026-10-12T18:30:00Z","v":60715,"vw":62.923262},{"c":62.81,"h":62.95,"l":62.8,"n":1216,"o":62.875,"t":"2026-10-12T18:45:00Z","v":51364,"vw":62.882205},{"c":62.705,"h":62.85,"l":62.665,"n":1598,"o":62.82,"t":"2026-10-12T19:00:00Z","v":73261,"vw":62.76444},{"c":62.635,"h":62.73,"l":62.605,"n":1723,"o":62.695,"t":"2026-10-12T19:15:00Z","v":78158,"vw":62.666809},{"c":62.56,"h":62.72,"l":62.55,"n":2106,"o":62.63,"t":"2026-10-12T19:30:00Z","v":88479,"vw":62.640333},{"c":62.58,"h":62.6225,"l":62.48,"n":5233,"o":62.56,"t":"2026-10-12T19:45:00Z","v":297614,"vw":62.548435},{"c":62.59,"h":62.59,"l":62.59,"n":95,"o":62.59,"t":"2026-10-12T20:00:00Z","v":271540,"vw":62.59},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-12T20:15:00Z","v":51170,"vw":62.59},{"c":62.87,"h":62.87,"l":62.87,"n":4,"o":62.87,"t":"2026-10-13T13:15:00Z","v":400,"vw":62.87},{"c":62.985,"h":63.12,"l":62.74,"n":668,"o":62.97,"t":"2026-10-13T13:30:00Z","v":61561,"vw":62.974407},{"c":62.865,"h":63.01,"l":62.805,"n":786,"o":62.96,"t":"2026-10-13T13:45:00Z","v":32270,"vw":62.927992},{"c":62.735,"h":62.885,"l":62.545,"n":1239,"o":62.87,"t":"2026-10-13T14:00:00Z","v":69481,"vw":62.706213},{"c":62.695,"h":62.83,"l":62.61,"n":901,"o":62.735,"t":"2026-10-13T14:15:00Z","v":72806,"vw":62.756388},{"c":62.77,"h":62.88,"l":62.675,"n":673,"o":62.675,"t":"2026-10-13T14:30:00Z","v":23064,"vw":62.763626},{"c":62.775,"h":62.85,"l":62.69,"n":1005,"o":62.75,"t":"2026-10-13T14:45:00Z","v":59521,"vw":62.784408},{"c":62.715,"h":62.93,"l":62.715,"n":981,"o":62.77,"t":"2026-10-13T15:00:00Z","v":44279,"vw":62.839906},{"c":62.8,"h":62.8,"l":62.66,"n":554,"o":62.71,"t":"2026-10-13T15:15:00Z","v":18735,"vw":62.749824},{"c":62.655,"h":62.775,"l":62.64,"n":670,"o":62.77,"t":"2026-10-13T15:30:00Z","v":20467,"vw":62.72451},{"c":62.64,"h":62.66,"l":62.55,"n":769,"o":62.65,"t":"2026-10-13T15:45:00Z","v":24707,"vw":62.611011},{"c":62.785,"h":62.82,"l":62.62,"n":682,"o":62.62,"t":"2026-10-13T16:00:00Z","v":26786,"vw":62.763119},{"c":62.71,"h":62.83,"l":62.705,"n":835,"o":62.79,"t":"2026-10-13T16:15:00Z","v":32423,"vw":62.773405},{"c":62.705,"h":62.71,"l":62.63,"n":828,"o":62.705,"t":"2026-10-13T16:30:00Z","v":44564,"vw":62.672534},{"c":62.71,"h":62.7275,"l":62.65,"n":652,"o":62.7,"t":"2026-10-13T16:45:00Z","v":21843,"vw":62.683025},{"c":62.73,"h":62.82,"l":62.67,"n":824,"o":62.7,"t":"2026-10-13T17:00:00Z","v":26881,"vw":62.739925},{"c":62.7925,"h":62.795,"l":62.69,"n":695,"o":62.73,"t":"2026-10-13T17:15:00Z","v":31192,"vw":62.739847},{"c":62.93,"h":62.93,"l":62.76,"n":934,"o":62.795,"t":"2026-10-13T17:30:00Z","v":44947,"vw":62.833939},{"c":62.9,"h":62.975,"l":62.9,"n":830,"o":62.92,"t":"2026-10-13T17:45:00Z","v":46343,"vw":62.940952},{"c":63.05,"h":63.095,"l":62.915,"n":1287,"o":62.92,"t":"2026-10-13T18:00:00Z","v":56214,"vw":63.004106},{"c":62.96,"h":63.05,"l":62.92,"n":754,"o":63.05,"t":"2026-10-13T18:15:00Z","v":26902,"vw":62.958119},{"c":62.93,"h":62.97,"l":62.84,"n":1152,"o":62.96,"t":"2026-10-13T18:30:00Z","v":42721,"vw":62.898726},{"c":62.96,"h":62.995,"l":62.79,"n":1215,"o":62.95,"t":"2026-10-13T18:45:00Z","v":74319,"vw":62.900501},{"c":62.93,"h":63.01,"l":62.78,"n":1226,"o":62.98,"t":"2026-10-13T19:00:00Z","v":46056,"vw":62.866885},{"c":62.87,"h":62.95,"l":62.81,"n":1216,"o":62.95,"t":"2026-10-13T19:15:00Z","v":41906,"vw":62.873941},{"c":62.645,"h":62.86,"l":62.63,"n":1918,"o":62.86,"t":"2026-10-13T19:30:00Z","v":87833,"vw":62.726002},{"c":62.49,"h":62.65,"l":62.4,"n":6526,"o":62.65,"t":"2026-10-13T19:45:00Z","v":388860,"vw":62.490618},{"c":62.5,"h":62.5,"l":62.5,"n":80,"o":62.5,"t":"2026-10-13T20:00:00Z","v":325458,"vw":62.5},{"c":62.03,"h":62.67,"l":61.995,"n":1241,"o":62.18,"t":"2026-10-14T13:30:00Z","v":82860,"vw":62.252743},{"c":61.825,"h":62.15,"l":61.73,"n":1460,"o":62.06,"t":"2026-10-14T13:45:00Z","v":77999,"vw":61.945642},{"c":61.795,"h":62.09,"l":61.68,"n":1962,"o":61.81,"t":"2026-10-14T14:00:00Z","v":101776,"vw":61.870143},{"c":61.61,"h":61.82,"l":61.41,"n":2577,"o":61.79,"t":"2026-10-14T14:15:00Z","v":126903,"vw":61.557275},{"c":61.225,"h":61.625,"l":61.19,"n":3714,"o":61.615,"t":"2026-10-14T14:30:00Z","v":178193,"vw":61.376558},{"c":61.475,"h":61.525,"l":61.19,"n":2532,"o":61.21,"t":"2026-10-14T14:45:00Z","v":146781,"vw":61.356046},{"c":61.55,"h":61.55,"l":61.29,"n":2633,"o":61.47,"t":"2026-10-14T15:00:00Z","v":284886,"vw":61.388715},{"c":61.58,"h":61.76,"l":61.51,"n":1398,"o":61.55,"t":"2026-10-14T15:15:00Z","v":53137,"vw":61.633535},{"c":61.66,"h":61.665,"l":61.47,"n":1710,"o":61.55,"t":"2026-10-14T15:30:00Z","v":61537,"vw":61.564335},{"c":61.38,"h":61.7,"l":61.35,"n":1577,"o":61.66,"t":"2026-10-14T15:45:00Z","v":59989,"vw":61.521378},{"c":61.455,"h":61.625,"l":61.36,"n":1306,"o":61.39,"t":"2026-10-14T16:00:00Z","v":56404,"vw":61.495035},{"c":61.42,"h":61.46,"l":61.3,"n":1225,"o":61.46,"t":"2026-10-14T16:15:00Z","v":52340,"vw":61.386792},{"c":61.565,"h":61.62,"l":61.4,"n":1069,"o":61.43,"t":"2026-10-14T16:30:00Z","v":36032,"vw":61.4825},{"c":61.3,"h":61.61,"l":61.26,"n":1481,"o":61.59,"t":"2026-10-14T16:45:00Z","v":67417,"vw":61.437492},{"c":61.235,"h":61.34,"l":61.16,"n":1463,"o":61.295,"t":"2026-10-14T17:00:00Z","v":69306,"vw":61.246542},{"c":61.37,"h":61.39,"l":61.12,"n":1842,"o":61.22,"t":"2026-10-14T17:15:00Z","v":81143,"vw":61.224885},{"c":61.66,"h":61.67,"l":61.325,"n":1358,"o":61.37,"t":"2026-10-14T17:30:00Z","v":74425,"vw":61.50439},{"c":61.63,"h":61.875,"l":61.57,"n":1742,"o":61.66,"t":"2026-10-14T17:45:00Z","v":93118,"vw":61.696049},{"c":61.715,"h":61.73,"l":61.55,"n":1287,"o":61.605,"t":"2026-10-14T18:00:00Z","v":82081,"vw":61.640959},{"c":61.75,"h":61.895,"l":61.66,"n":1300,"o":61.71,"t":"2026-10-14T18:15:00Z","v":73441,"vw":61.780319},{"c":61.79,"h":61.85,"l":61.71,"n":1218,"o":61.74,"t":"2026-10-14T18:30:00Z","v":55400,"vw":61.773348},{"c":61.67,"h":61.8,"l":61.64,"n":1117,"o":61.77,"t":"2026-10-14T18:45:00Z","v":59474,"vw":61.749231},{"c":61.73,"h":61.775,"l":61.64,"n":1258,"o":61.66,"t":"2026-10-14T19:00:00Z","v":55961,"vw":61.699357},{"c":61.73,"h":61.795,"l":61.67,"n":1624,"o":61.731,"t":"2026-10-14T19:15:00Z","v":69396,"vw":61.731651},{"c":61.91,"h":61.92,"l":61.62,"n":2049,"o":61.715,"t":"2026-10-14T19:30:00Z","v":77622,"vw":61.744984},{"c":62.235,"h":62.25,"l":61.77,"n":6331,"o":61.91,"t":"2026-10-14T19:45:00Z","v":407273,"vw":62.016206},{"c":62.21,"h":62.21,"l":62,"n":81,"o":62.21,"t":"2026-10-14T20:00:00Z","v":374871,"vw":62.209941},{"c":62.88,"h":63.38,"l":62.7,"n":1941,"o":62.76,"t":"2026-10-15T13:30:00Z","v":122782,"vw":63.037767},{"c":63.57,"h":63.64,"l":62.845,"n":2215,"o":62.9,"t":"2026-10-15T13:45:00Z","v":119172,"vw":63.393442},{"c":63.66,"h":63.82,"l":63.42,"n":1791,"o":63.63,"t":"2026-10-15T14:00:00Z","v":85730,"vw":63.659206},{"c":63.46,"h":63.74,"l":63.43,"n":1633,"o":63.66,"t":"2026-10-15T14:15:00Z","v":101765,"vw":63.607185},{"c":63.32,"h":63.73,"l":63.225,"n":1642,"o":63.475,"t":"2026-10-15T14:30:00Z","v":76329,"vw":63.484875},{"c":63.21,"h":63.42,"l":63.18,"n":2168,"o":63.315,"t":"2026-10-15T14:45:00Z","v":110389,"vw":63.323648},{"c":63.45,"h":63.55,"l":63.11,"n":1973,"o":63.205,"t":"2026-10-15T15:00:00Z","v":107959,"vw":63.36376},{"c":63.43,"h":63.6,"l":63.28,"n":1913,"o":63.45,"t":"2026-10-15T15:15:00Z","v":124093,"vw":63.442515},{"c":63.33,"h":63.435,"l":63.261,"n":1160,"o":63.435,"t":"2026-10-15T15:30:00Z","v":60333,"vw":63.326555},{"c":63.44,"h":63.465,"l":63.32,"n":1154,"o":63.36,"t":"2026-10-15T15:45:00Z","v":43193,"vw":63.385857},{"c":63.495,"h":63.545,"l":63.37,"n":1959,"o":63.45,"t":"2026-10-15T16:00:00Z","v":120594,"vw":63.453676},{"c":63.635,"h":63.66,"l":63.45,"n":1922,"o":63.48,"t":"2026-10-15T16:15:00Z","v":82689,"vw":63.579711},{"c":63.71,"h":63.72,"l":63.605,"n":1901,"o":63.635,"t":"2026-10-15T16:30:00Z","v":83001,"vw":63.679162},{"c":63.64,"h":63.73,"l":63.6,"n":1626,"o":63.7,"t":"2026-10-15T16:45:00Z","v":95413,"vw":63.67911},{"c":64.305,"h":64.41,"l":64.3,"n":290,"o":64.39,"t":"2026-10-15T18:00:00Z","v":13663,"vw":64.351448},{"c":64.075,"h":64.33,"l":64.015,"n":1482,"o":64.32,"t":"2026-10-15T18:15:00Z","v":78171,"vw":64.175728},{"c":63.885,"h":64.09,"l":63.73,"n":1790,"o":64.075,"t":"2026-10-15T18:30:00Z","v":93751,"vw":63.907292},{"c":64.03,"h":64.1,"l":63.87,"n":1372,"o":63.885,"t":"2026-10-15T18:45:00Z","v":66624,"vw":64.013754},{"c":63.9,"h":64.03,"l":63.88,"n":1811,"o":64.01,"t":"2026-10-15T19:00:00Z","v":99798,"vw":63.963971},{"c":63.88,"h":63.93,"l":63.785,"n":2700,"o":63.9,"t":"2026-10-15T19:15:00Z","v":194648,"vw":63.844987},{"c":64.055,"h":64.08,"l":63.85,"n":2961,"o":63.88,"t":"2026-10-15T19:30:00Z","v":243314,"vw":63.951416},{"c":63.98,"h":64.07,"l":63.74,"n":10309,"o":64.04,"t":"2026-10-15T19:45:00Z","v":706814,"vw":63.942702},{"c":63.98,"h":63.98,"l":63.98,"n":89,"o":63.98,"t":"2026-10-15T20:00:00Z","v":615473,"vw":63.98}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7337342680727265,"strike":92.69874144581813,"iv":5.137495528721017,"gamma":0.009768473185118524,"theta":-1.5421160052906724,"vega":0.005807567548632588,"rho":0.00015103841096926555,"breakevenPct":46.03387889010763},{"delta":0.15,"premium":0.862441483118985,"strike":84.37207415594926,"iv":4.162273858973588,"gamma":0.024765036328487547,"theta":-1.536741493385453,"vega":0.007653706202278852,"rho":0.0002329524860717873,"breakevenPct":33.22056211170404},{"delta":0.2,"premium":0.42429837432732265,"strike":68.11622967909153,"iv":1.2871862326453227,"gamma":0.11288157740808641,"theta":-0.5881641631243124,"vega":0.009264163551085888,"rho":0.00032707918711929513,"breakevenPct":7.128052599904439},{"delta":0.25,"premium":0.755915497802558,"strike":64.39723424352523,"iv":0.5306932815541449,"gamma":0.220388843912381,"theta":-0.22694239724108115,"vega":0.009916394712252172,"rho":0.0003995393549682267,"breakevenPct":1.8336194769112069},{"delta":0.3,"premium":2.1131946982758234,"strike":62.98890303680848,"iv":0.8404906683628943,"gamma":0.2049422175394394,"theta":-0.28241528799127075,"vega":0.009487410395084349,"rho":0.0004492588926750889,"breakevenPct":1.75382578162599},{"delta":0.35,"premium":3.470473898749089,"strike":61.580571830091735,"iv":1.150288055171644,"gamma":0.18949559116649778,"theta":-0.3378881787414604,"vega":0.009058426077916527,"rho":0.0004989784303819512,"breakevenPct":1.6740320863407732},{"delta":0.4,"premium":4.827753099222356,"strike":60.17224062337499,"iv":1.4600854419803935,"gamma":0.17404896479355614,"theta":-0.39336106949164995,"vega":0.008629441760748705,"rho":0.0005486979680888134,"breakevenPct":1.5942383910555562},{"delta":0.45,"premium":6.185032299695622,"strike":58.76390941665824,"iv":1.769882828789143,"gamma":0.15860233842061455,"theta":-0.4488339602418396,"vega":0.008200457443580883,"rho":0.0005984175057956757,"breakevenPct":1.5144446957703395},{"delta":0.5,"premium":7.542311500168886,"strike":57.35557820994149,"iv":2.079680215597892,"gamma":0.14315571204767294,"theta":-0.5043068509920291,"vega":0.0077714731264130615,"rho":0.0006481370435025377,"breakevenPct":1.4346510004851227},{"delta":0.55,"premium":8.899590700642154,"strike":55.947247003224746,"iv":2.389477602406642,"gamma":0.12770908567473133,"theta":-0.5597797417422188,"vega":0.00734248880924524,"rho":0.0006978565812094001,"breakevenPct":1.3548573051999058},{"delta":0.6,"premium":10.256869901115419,"strike":54.53891579650799,"iv":2.699274989215391,"gamma":0.11226245930178971,"theta":-0.6152526324924084,"vega":0.006913504492077418,"rho":0.0007475761189162623,"breakevenPct":1.2750636099146893},{"delta":0.65,"premium":11.614149101588685,"strike":53.13058458979125,"iv":3.0090723760241405,"gamma":0.0968158329288481,"theta":-0.6707255232425979,"vega":0.006484520174909595,"rho":0.0007972956566231245,"breakevenPct":1.1952699146294723},{"delta":0.7,"premium":12.971428302061948,"strike":51.7222533830745,"iv":3.3188697628328896,"gamma":0.08136920655590651,"theta":-0.7261984139927875,"vega":0.006055535857741773,"rho":0.0008470151943299867,"breakevenPct":1.1154762193442558},{"delta":0.75,"premium":14.328707502535218,"strike":50.31392217635775,"iv":3.62866714964164,"gamma":0.06592258018296487,"theta":-0.7816713047429773,"vega":0.005626551540573951,"rho":0.000896734732036849,"breakevenPct":1.0356825240590388},{"delta":0.8,"premium":15.685986703008483,"strike":48.905590969641,"iv":3.9384645364503896,"gamma":0.05047595381002323,"theta":-0.8371441954931669,"vega":0.005197567223406129,"rho":0.0009464542697437113,"breakevenPct":0.9558888287738219},{"delta":0.85,"premium":17.04326590348175,"strike":47.49725976292426,"iv":4.248261923259139,"gamma":0.03502932743708165,"theta":-0.8926170862433565,"vega":0.004768582906238307,"rho":0.0009961738074505734,"breakevenPct":0.8760951334886051},{"delta":0.9,"premium":18.400545103955015,"strike":46.088928556207506,"iv":4.558059310067889,"gamma":0.019582701064140035,"theta":-0.948089976993546,"vega":0.004339598589070485,"rho":0.0010458933451574356,"breakevenPct":0.7963014382033884}],"put":[{"delta":0.1,"premium":1.0423168796119575,"strike":45.560282063795015,"iv":5.846811727480771,"gamma":0.010499857789721083,"theta":-1.7344356644987657,"vega":0.00580140839475584,"rho":-0.0001986919634828052,"breakevenPct":30.41893531700054},{"delta":0.15,"premium":0.2619558280586531,"strike":60.28816664213327,"iv":1.0257232039359276,"gamma":0.0639327585795005,"theta":-0.3416690277297074,"vega":0.006670666208013089,"rho":-0.00026426437860072206,"breakevenPct":6.179726767623292},{"delta":0.2,"premium":0.34927216765021896,"strike":60.69428915186148,"iv":0.9786689715677215,"gamma":0.07616058493879196,"theta":-0.33467290398124094,"vega":0.007052439505029717,"rho":-0.0003525260606083686,"breakevenPct":5.681436411048351},{"delta":0.25,"premium":0.4365885072417848,"strike":61.100411661589696,"iv":0.9316147391995153,"gamma":0.08838841129808342,"theta":-0.3276767802327746,"vega":0.007434212802046344,"rho":-0.0004407877426160151,"breakevenPct":5.183146054473409},{"delta":0.3,"premium":0.5239048468333506,"strike":61.50653417131791,"iv":0.8845605068313092,"gamma":0.10061623765737487,"theta":-0.32068065648430816,"vega":0.007815986099062972,"rho":-0.0005290494246236617,"breakevenPct":4.684855697898467},{"delta":0.35,"premium":0.6112211864249164,"strike":61.91265668104612,"iv":0.8375062744631031,"gamma":0.11284406401666633,"theta":-0.31368453273584174,"vega":0.008197759396079599,"rho":-0.0006173111066313082,"breakevenPct":4.186565341323526},{"delta":0.4,"premium":0.6985375260164823,"strike":62.318779190774336,"iv":0.7904520420948968,"gamma":0.1250718903759578,"theta":-0.3066884089873753,"vega":0.008579532693096227,"rho":-0.0007055727886389549,"breakevenPct":3.688274984748583},{"delta":0.45,"premium":0.785853865608048,"strike":62.72490170050255,"iv":0.7433978097266908,"gamma":0.13729971673524927,"theta":-0.2996922852389089,"vega":0.008961305990112854,"rho":-0.0007938344706466013,"breakevenPct":3.1899846281736415},{"delta":0.5,"premium":0.873170205199614,"strike":63.13102421023076,"iv":0.6963435773584846,"gamma":0.14952754309454072,"theta":-0.2926961614904425,"vega":0.00934307928712948,"rho":-0.0008820961526542479,"breakevenPct":2.6916942715986996},{"delta":0.55,"premium":0.9604865447911799,"strike":63.537146719958976,"iv":0.6492893449902785,"gamma":0.16175536945383218,"theta":-0.28570003774197605,"vega":0.009724852584146109,"rho":-0.0009703578346618945,"breakevenPct":2.193403915023758},{"delta":0.6,"premium":1.0478028843827456,"strike":63.94326922968719,"iv":0.6022351126220724,"gamma":0.17398319581312363,"theta":-0.27870391399350963,"vega":0.010106625881162736,"rho":-0.001058619516669541,"breakevenPct":1.6951135584488162},{"delta":0.65,"premium":1.1351192239743115,"strike":64.34939173941541,"iv":0.5551808802538661,"gamma":0.1862110221724151,"theta":-0.2717077902450432,"vega":0.010488399178179364,"rho":-0.0011468811986771875,"breakevenPct":1.1968232018738734},{"delta":0.7,"premium":1.2224355635658772,"strike":64.75551424914362,"iv":0.5081266478856601,"gamma":0.19843884853170654,"theta":-0.2647116664965768,"vega":0.010870172475195991,"rho":-0.001235142880684834,"breakevenPct":0.6985328452989332},{"delta":0.75,"premium":1.7291977663352527,"strike":65.47067126045104,"iv":0.5371373874454028,"gamma":0.18948005697361525,"theta":-0.25550618105482387,"vega":0.010418639657310463,"rho":-0.0013338130985289644,"breakevenPct":0.3728141698721622},{"delta":0.8,"premium":2.8703981842630233,"strike":66.65326236711194,"iv":0.6812011749966662,"gamma":0.1484751749977742,"theta":-0.2429588972729743,"vega":0.0087066789972865,"rho":-0.001448226880628279,"breakevenPct":0.30812100211172},{"delta":0.85,"premium":4.011598602190791,"strike":67.83585347377284,"iv":0.8252649625479291,"gamma":0.10747029302193326,"theta":-0.23041161349112474,"vega":0.006994718337262542,"rho":-0.0015626406627275932,"breakevenPct":0.24342783435127796},{"delta":0.9,"premium":5.152799020118563,"strike":69.01844458043374,"iv":0.9693287500991925,"gamma":0.06646541104609219,"theta":-0.21786432970927516,"vega":0.005282757677238579,"rho":-0.0016770544448269078,"breakevenPct":0.17873466659083578}]},"raw":{"call":[{"delta":0.1,"premium":0.7337342680727265,"strike":92.69874144581813,"iv":5.137495528721017,"gamma":0.009768473185118524,"theta":-1.5421160052906724,"vega":0.005807567548632588,"rho":0.00015103841096926555,"breakevenPct":46.03387889010763},{"delta":0.15,"premium":0.862441483118985,"strike":84.37207415594926,"iv":4.162273858973588,"gamma":0.024765036328487547,"theta":-1.536741493385453,"vega":0.007653706202278852,"rho":0.0002329524860717873,"breakevenPct":33.22056211170404},{"delta":0.2,"premium":0.42429837432732265,"strike":68.11622967909153,"iv":1.2871862326453227,"gamma":0.11288157740808641,"theta":-0.5881641631243124,"vega":0.009264163551085888,"rho":0.00032707918711929513,"breakevenPct":7.128052599904439},{"delta":0.25,"premium":0.755915497802558,"strike":64.39723424352523,"iv":0.5306932815541449,"gamma":0.220388843912381,"theta":-0.22694239724108115,"vega":0.009916394712252172,"rho":0.0003995393549682267,"breakevenPct":1.8336194769112069},{"delta":0.3,"premium":2.1131946982758234,"strike":62.98890303680848,"iv":0.8404906683628943,"gamma":0.2049422175394394,"theta":-0.28241528799127075,"vega":0.009487410395084349,"rho":0.0004492588926750889,"breakevenPct":1.75382578162599},{"delta":0.35,"premium":3.470473898749089,"strike":61.580571830091735,"iv":1.150288055171644,"gamma":0.18949559116649778,"theta":-0.3378881787414604,"vega":0.009058426077916527,"rho":0.0004989784303819512,"breakevenPct":1.6740320863407732},{"delta":0.4,"premium":4.827753099222356,"strike":60.17224062337499,"iv":1.4600854419803935,"gamma":0.17404896479355614,"theta":-0.39336106949164995,"vega":0.008629441760748705,"rho":0.0005486979680888134,"breakevenPct":1.5942383910555562},{"delta":0.45,"premium":6.185032299695622,"strike":58.76390941665824,"iv":1.769882828789143,"gamma":0.15860233842061455,"theta":-0.4488339602418396,"vega":0.008200457443580883,"rho":0.0005984175057956757,"breakevenPct":1.5144446957703395},{"delta":0.5,"premium":7.542311500168886,"strike":57.35557820994149,"iv":2.079680215597892,"gamma":0.14315571204767294,"theta":-0.5043068509920291,"vega":0.0077714731264130615,"rho":0.0006481370435025377,"breakevenPct":1.4346510004851227},{"delta":0.55,"premium":8.899590700642154,"strike":55.947247003224746,"iv":2.389477602406642,"gamma":0.12770908567473133,"theta":-0.5597797417422188,"vega":0.00734248880924524,"rho":0.0006978565812094001,"breakevenPct":1.3548573051999058},{"delta":0.6,"premium":10.256869901115419,"strike":54.53891579650799,"iv":2.699274989215391,"gamma":0.11226245930178971,"theta":-0.6152526324924084,"vega":0.006913504492077418,"rho":0.0007475761189162623,"breakevenPct":1.2750636099146893},{"delta":0.65,"premium":11.614149101588685,"strike":53.13058458979125,"iv":3.0090723760241405,"gamma":0.0968158329288481,"theta":-0.6707255232425979,"vega":0.006484520174909595,"rho":0.0007972956566231245,"breakevenPct":1.1952699146294723},{"delta":0.7,"premium":12.971428302061948,"strike":51.7222533830745,"iv":3.3188697628328896,"gamma":0.08136920655590651,"theta":-0.7261984139927875,"vega":0.006055535857741773,"rho":0.0008470151943299867,"breakevenPct":1.1154762193442558},{"delta":0.75,"premium":14.328707502535218,"strike":50.31392217635775,"iv":3.62866714964164,"gamma":0.06592258018296487,"theta":-0.7816713047429773,"vega":0.005626551540573951,"rho":0.000896734732036849,"breakevenPct":1.0356825240590388},{"delta":0.8,"premium":15.685986703008483,"strike":48.905590969641,"iv":3.9384645364503896,"gamma":0.05047595381002323,"theta":-0.8371441954931669,"vega":0.005197567223406129,"rho":0.0009464542697437113,"breakevenPct":0.9558888287738219},{"delta":0.85,"premium":17.04326590348175,"strike":47.49725976292426,"iv":4.248261923259139,"gamma":0.03502932743708165,"theta":-0.8926170862433565,"vega":0.004768582906238307,"rho":0.0009961738074505734,"breakevenPct":0.8760951334886051},{"delta":0.9,"premium":18.400545103955015,"strike":46.088928556207506,"iv":4.558059310067889,"gamma":0.019582701064140035,"theta":-0.948089976993546,"vega":0.004339598589070485,"rho":0.0010458933451574356,"breakevenPct":0.7963014382033884}],"put":[{"delta":0.1,"premium":1.0423168796119575,"strike":45.560282063795015,"iv":5.846811727480771,"gamma":0.010499857789721083,"theta":-1.7344356644987657,"vega":0.00580140839475584,"rho":-0.0001986919634828052,"breakevenPct":30.41893531700054},{"delta":0.15,"premium":0.2619558280586531,"strike":60.28816664213327,"iv":1.0257232039359276,"gamma":0.0639327585795005,"theta":-0.3416690277297074,"vega":0.006670666208013089,"rho":-0.00026426437860072206,"breakevenPct":6.179726767623292},{"delta":0.2,"premium":0.34927216765021896,"strike":60.69428915186148,"iv":0.9786689715677215,"gamma":0.07616058493879196,"theta":-0.33467290398124094,"vega":0.007052439505029717,"rho":-0.0003525260606083686,"breakevenPct":5.681436411048351},{"delta":0.25,"premium":0.4365885072417848,"strike":61.100411661589696,"iv":0.9316147391995153,"gamma":0.08838841129808342,"theta":-0.3276767802327746,"vega":0.007434212802046344,"rho":-0.0004407877426160151,"breakevenPct":5.183146054473409},{"delta":0.3,"premium":0.5239048468333506,"strike":61.50653417131791,"iv":0.8845605068313092,"gamma":0.10061623765737487,"theta":-0.32068065648430816,"vega":0.007815986099062972,"rho":-0.0005290494246236617,"breakevenPct":4.684855697898467},{"delta":0.35,"premium":0.6112211864249164,"strike":61.91265668104612,"iv":0.8375062744631031,"gamma":0.11284406401666633,"theta":-0.31368453273584174,"vega":0.008197759396079599,"rho":-0.0006173111066313082,"breakevenPct":4.186565341323526},{"delta":0.4,"premium":0.6985375260164823,"strike":62.318779190774336,"iv":0.7904520420948968,"gamma":0.1250718903759578,"theta":-0.3066884089873753,"vega":0.008579532693096227,"rho":-0.0007055727886389549,"breakevenPct":3.688274984748583},{"delta":0.45,"premium":0.785853865608048,"strike":62.72490170050255,"iv":0.7433978097266908,"gamma":0.13729971673524927,"theta":-0.2996922852389089,"vega":0.008961305990112854,"rho":-0.0007938344706466013,"breakevenPct":3.1899846281736415},{"delta":0.5,"premium":0.873170205199614,"strike":63.13102421023076,"iv":0.6963435773584846,"gamma":0.14952754309454072,"theta":-0.2926961614904425,"vega":0.00934307928712948,"rho":-0.0008820961526542479,"breakevenPct":2.6916942715986996},{"delta":0.55,"premium":0.9604865447911799,"strike":63.537146719958976,"iv":0.6492893449902785,"gamma":0.16175536945383218,"theta":-0.28570003774197605,"vega":0.009724852584146109,"rho":-0.0009703578346618945,"breakevenPct":2.193403915023758},{"delta":0.6,"premium":1.0478028843827456,"strike":63.94326922968719,"iv":0.6022351126220724,"gamma":0.17398319581312363,"theta":-0.27870391399350963,"vega":0.010106625881162736,"rho":-0.001058619516669541,"breakevenPct":1.6951135584488162},{"delta":0.65,"premium":1.1351192239743115,"strike":64.34939173941541,"iv":0.5551808802538661,"gamma":0.1862110221724151,"theta":-0.2717077902450432,"vega":0.010488399178179364,"rho":-0.0011468811986771875,"breakevenPct":1.1968232018738734},{"delta":0.7,"premium":1.2224355635658772,"strike":64.75551424914362,"iv":0.5081266478856601,"gamma":0.19843884853170654,"theta":-0.2647116664965768,"vega":0.010870172475195991,"rho":-0.001235142880684834,"breakevenPct":0.6985328452989332},{"delta":0.75,"premium":1.7291977663352527,"strike":65.47067126045104,"iv":0.5371373874454028,"gamma":0.18948005697361525,"theta":-0.25550618105482387,"vega":0.010418639657310463,"rho":-0.0013338130985289644,"breakevenPct":0.3728141698721622},{"delta":0.8,"premium":2.8703981842630233,"strike":66.65326236711194,"iv":0.6812011749966662,"gamma":0.1484751749977742,"theta":-0.2429588972729743,"vega":0.0087066789972865,"rho":-0.001448226880628279,"breakevenPct":0.30812100211172},{"delta":0.85,"premium":4.011598602190791,"strike":67.83585347377284,"iv":0.8252649625479291,"gamma":0.10747029302193326,"theta":-0.23041161349112474,"vega":0.006994718337262542,"rho":-0.0015626406627275932,"breakevenPct":0.24342783435127796},{"delta":0.9,"premium":5.152799020118563,"strike":69.01844458043374,"iv":0.9693287500991925,"gamma":0.06646541104609219,"theta":-0.21786432970927516,"vega":0.005282757677238579,"rho":-0.0016770544448269078,"breakevenPct":0.17873466659083578}]}},"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"}}