{"symbol":"SHAK","url":"https://intraalpha.com/companies/SHAK","capturedAt":"2026-10-16T22:42:49.940Z","state":"ready","quote":{"symbol":"SHAK","last_price":69.99,"prev_close":70.61,"regular_close":69.99,"change":-0.62,"change_pct":-0.8781,"regular_change":-0.62,"regular_change_pct":-0.8781,"extended_change":0,"extended_change_pct":0,"bid":68.5,"ask":70,"bid_size":100,"ask_size":1000,"volume":1324996,"vwap":70.212385,"open":71.09,"high":71.9099,"low":69.395,"close":69.99,"trade_count":22220,"last_trade_at":"2026-10-16T22:30:00.002540717Z","last_quote_at":"2026-10-16T21:54:37.131793559Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:42:21.608238955-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SHAK","fetched_at":"2026-10-16T22:42:49.518580+00:00","name":"Shake Shack Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Shake Shack Inc. owns, operates and licenses Shake Shack restaurants (Shacks) in the United States and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3020803000,"ebitda":172355000,"pe_ratio":74.33,"peg_ratio":2.977,"book_value":13.48,"dividend_per_share":null,"dividend_yield":null,"eps":0.95,"revenue_ttm":1552297000,"gross_profit_ttm":626819000,"profit_margin":0.0256,"operating_margin_ttm":0.0507,"return_on_assets_ttm":0.0198,"return_on_equity_ttm":0.0794,"quarterly_earnings_growth":-0.098,"quarterly_revenue_growth":0.172,"analyst_target_price":80.5,"analyst_number":3,"beta":1.677,"fifty_two_week_high":107.46,"fifty_two_week_low":51.6,"fifty_day_ma":66.24,"two_hundred_day_ma":76.23,"shares_outstanding":40350700,"forward_pe":41.67,"price_to_sales":1.949,"price_to_book":4.312,"ev_to_revenue":1.927,"ev_to_ebitda":16.38},"optionObservedAt":"2026-10-16T19:58:51.560Z","bars":[{"c":67,"h":67.15,"l":67,"n":10,"o":67.15,"t":"2026-10-09T08:00:00Z","v":585,"vw":67.109128},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-09T11:15:00Z","v":135,"vw":66.88},{"c":66.6717,"h":67.5,"l":66.63,"n":104,"o":66.72,"t":"2026-10-09T13:30:00Z","v":23527,"vw":66.748338},{"c":67,"h":67,"l":66.41,"n":174,"o":66.67,"t":"2026-10-09T13:35:00Z","v":10239,"vw":66.746266},{"c":66.58,"h":66.88,"l":66.56,"n":68,"o":66.7,"t":"2026-10-09T13:40:00Z","v":2169,"vw":66.672527},{"c":66.91,"h":66.96,"l":66.54,"n":212,"o":66.55,"t":"2026-10-09T13:45:00Z","v":14023,"vw":66.714026},{"c":67.08,"h":67.15,"l":66.92,"n":86,"o":66.92,"t":"2026-10-09T13:50:00Z","v":1809,"vw":67.037222},{"c":67.31,"h":67.47,"l":67.08,"n":232,"o":67.08,"t":"2026-10-09T13:55:00Z","v":8403,"vw":67.298078},{"c":67.295,"h":67.41,"l":67.18,"n":269,"o":67.41,"t":"2026-10-09T14:00:00Z","v":14507,"vw":67.273704},{"c":66.94,"h":67.42,"l":66.93,"n":328,"o":67.295,"t":"2026-10-09T14:05:00Z","v":10566,"vw":67.247055},{"c":67.02,"h":67.25,"l":66.955,"n":221,"o":67,"t":"2026-10-09T14:10:00Z","v":12166,"vw":67.060686},{"c":66.985,"h":67.195,"l":66.8501,"n":232,"o":67.01,"t":"2026-10-09T14:15:00Z","v":13147,"vw":67.060093},{"c":67.15,"h":67.15,"l":66.84,"n":177,"o":67.05,"t":"2026-10-09T14:20:00Z","v":8563,"vw":66.986585},{"c":67.1,"h":67.31,"l":66.93,"n":330,"o":67.11,"t":"2026-10-09T14:25:00Z","v":12597,"vw":67.131566},{"c":67.2,"h":67.245,"l":66.93,"n":189,"o":67.0545,"t":"2026-10-09T14:30:00Z","v":7883,"vw":67.149082},{"c":67.49,"h":67.49,"l":67.265,"n":115,"o":67.265,"t":"2026-10-09T14:35:00Z","v":4266,"vw":67.313148},{"c":67.545,"h":67.545,"l":67.3414,"n":130,"o":67.45,"t":"2026-10-09T14:40:00Z","v":4423,"vw":67.448376},{"c":67.43,"h":67.51,"l":67.425,"n":98,"o":67.43,"t":"2026-10-09T14:45:00Z","v":3301,"vw":67.438571},{"c":67.25,"h":67.46,"l":67.24,"n":144,"o":67.44,"t":"2026-10-09T14:50:00Z","v":5603,"vw":67.405779},{"c":67.39,"h":67.39,"l":67.1353,"n":205,"o":67.36,"t":"2026-10-09T14:55:00Z","v":6981,"vw":67.316494},{"c":67.25,"h":67.39,"l":67.25,"n":168,"o":67.39,"t":"2026-10-09T15:00:00Z","v":5799,"vw":67.336541},{"c":67.135,"h":67.35,"l":67.09,"n":91,"o":67.35,"t":"2026-10-09T15:05:00Z","v":2311,"vw":67.162837},{"c":67.38,"h":67.38,"l":67.14,"n":188,"o":67.14,"t":"2026-10-09T15:10:00Z","v":4019,"vw":67.266551},{"c":67.46,"h":67.47,"l":67.335,"n":199,"o":67.385,"t":"2026-10-09T15:15:00Z","v":5602,"vw":67.390314},{"c":67.4175,"h":67.51,"l":67.4,"n":153,"o":67.47,"t":"2026-10-09T15:20:00Z","v":7028,"vw":67.462273},{"c":67.34,"h":67.39,"l":67.33,"n":113,"o":67.34,"t":"2026-10-09T15:25:00Z","v":1236,"vw":67.35},{"c":67.23,"h":67.42,"l":67.2,"n":249,"o":67.39,"t":"2026-10-09T15:30:00Z","v":11466,"vw":67.352813},{"c":67.39,"h":67.39,"l":67.305,"n":110,"o":67.31,"t":"2026-10-09T15:35:00Z","v":2961,"vw":67.318125},{"c":67.33,"h":67.34,"l":67.25,"n":124,"o":67.3,"t":"2026-10-09T15:40:00Z","v":5118,"vw":67.296251},{"c":67.325,"h":67.325,"l":67.19,"n":116,"o":67.19,"t":"2026-10-09T15:45:00Z","v":1339,"vw":67.281},{"c":67.345,"h":67.4,"l":67.265,"n":234,"o":67.37,"t":"2026-10-09T15:50:00Z","v":5579,"vw":67.339868},{"c":67.23,"h":67.47,"l":67.23,"n":336,"o":67.355,"t":"2026-10-09T15:55:00Z","v":8342,"vw":67.313906},{"c":67.02,"h":67.2,"l":67.02,"n":151,"o":67.19,"t":"2026-10-09T16:00:00Z","v":5292,"vw":67.150739},{"c":67.05,"h":67.12,"l":67.0111,"n":162,"o":67.0111,"t":"2026-10-09T16:05:00Z","v":3644,"vw":67.057879},{"c":67.17,"h":67.17,"l":67.09,"n":159,"o":67.09,"t":"2026-10-09T16:10:00Z","v":3635,"vw":67.137667},{"c":67.11,"h":67.2,"l":67.03,"n":226,"o":67.2,"t":"2026-10-09T16:15:00Z","v":25924,"vw":67.040389},{"c":67.01,"h":67.12,"l":67.01,"n":153,"o":67.105,"t":"2026-10-09T16:20:00Z","v":3626,"vw":67.069076},{"c":67.165,"h":67.22,"l":67,"n":231,"o":67.0925,"t":"2026-10-09T16:25:00Z","v":6526,"vw":67.072479},{"c":67.22,"h":67.23,"l":67.2,"n":169,"o":67.23,"t":"2026-10-09T16:30:00Z","v":2973,"vw":67.218636},{"c":67.225,"h":67.28,"l":67.18,"n":178,"o":67.22,"t":"2026-10-09T16:35:00Z","v":4439,"vw":67.215186},{"c":67.18,"h":67.23,"l":67.135,"n":151,"o":67.215,"t":"2026-10-09T16:40:00Z","v":3900,"vw":67.169402},{"c":67.27,"h":67.285,"l":67.19,"n":103,"o":67.28,"t":"2026-10-09T16:45:00Z","v":3006,"vw":67.240524},{"c":67.45,"h":67.48,"l":67.225,"n":403,"o":67.225,"t":"2026-10-09T16:50:00Z","v":20302,"vw":67.321984},{"c":67.48,"h":67.54,"l":67.44,"n":250,"o":67.53,"t":"2026-10-09T16:55:00Z","v":5301,"vw":67.504808},{"c":67.6,"h":67.6,"l":67.437,"n":234,"o":67.48,"t":"2026-10-09T17:00:00Z","v":5127,"vw":67.517171},{"c":67.355,"h":67.645,"l":67.355,"n":230,"o":67.6,"t":"2026-10-09T17:05:00Z","v":8563,"vw":67.459818},{"c":67.25,"h":67.35,"l":67.22,"n":175,"o":67.35,"t":"2026-10-09T17:10:00Z","v":7119,"vw":67.277951},{"c":67.37,"h":67.37,"l":67.26,"n":153,"o":67.28,"t":"2026-10-09T17:15:00Z","v":3319,"vw":67.307},{"c":67.35,"h":67.36,"l":67.2581,"n":146,"o":67.345,"t":"2026-10-09T17:20:00Z","v":3093,"vw":67.318912},{"c":67.42,"h":67.425,"l":67.28,"n":236,"o":67.28,"t":"2026-10-09T17:25:00Z","v":8448,"vw":67.383052},{"c":67.415,"h":67.435,"l":67.36,"n":145,"o":67.425,"t":"2026-10-09T17:30:00Z","v":3730,"vw":67.400168},{"c":67.425,"h":67.54,"l":67.425,"n":180,"o":67.47,"t":"2026-10-09T17:35:00Z","v":5060,"vw":67.493393},{"c":67.41,"h":67.575,"l":67.41,"n":258,"o":67.48,"t":"2026-10-09T17:40:00Z","v":5865,"vw":67.513082},{"c":67.34,"h":67.44,"l":67.33,"n":208,"o":67.41,"t":"2026-10-09T17:45:00Z","v":4389,"vw":67.391814},{"c":67.41,"h":67.45,"l":67.34,"n":205,"o":67.34,"t":"2026-10-09T17:50:00Z","v":5280,"vw":67.37102},{"c":67.41,"h":67.47,"l":67.39,"n":130,"o":67.47,"t":"2026-10-09T17:55:00Z","v":2815,"vw":67.422762},{"c":67.385,"h":67.425,"l":67.34,"n":132,"o":67.425,"t":"2026-10-09T18:00:00Z","v":4446,"vw":67.410843},{"c":67.4,"h":67.4,"l":67.33,"n":185,"o":67.375,"t":"2026-10-09T18:05:00Z","v":4438,"vw":67.36733},{"c":67.245,"h":67.42,"l":67.245,"n":254,"o":67.38,"t":"2026-10-09T18:10:00Z","v":7510,"vw":67.332973},{"c":67.22,"h":67.29,"l":67.135,"n":167,"o":67.135,"t":"2026-10-09T18:15:00Z","v":5334,"vw":67.223021},{"c":67.25,"h":67.28,"l":67.19,"n":188,"o":67.235,"t":"2026-10-09T18:20:00Z","v":5815,"vw":67.248215},{"c":67.27,"h":67.3,"l":67.2,"n":245,"o":67.245,"t":"2026-10-09T18:25:00Z","v":8478,"vw":67.255753},{"c":67.365,"h":67.37,"l":67.24,"n":246,"o":67.27,"t":"2026-10-09T18:30:00Z","v":7956,"vw":67.301024},{"c":67.46,"h":67.46,"l":67.3337,"n":161,"o":67.3337,"t":"2026-10-09T18:35:00Z","v":3579,"vw":67.39825},{"c":67.43,"h":67.5,"l":67.4,"n":127,"o":67.5,"t":"2026-10-09T18:40:00Z","v":5687,"vw":67.428975},{"c":67.34,"h":67.48,"l":67.24,"n":329,"o":67.43,"t":"2026-10-09T18:45:00Z","v":9498,"vw":67.331769},{"c":67.335,"h":67.415,"l":67.29,"n":200,"o":67.355,"t":"2026-10-09T18:50:00Z","v":6092,"vw":67.344834},{"c":67.3,"h":67.41,"l":67.22,"n":292,"o":67.29,"t":"2026-10-09T18:55:00Z","v":7513,"vw":67.325023},{"c":67.215,"h":67.3,"l":67.135,"n":212,"o":67.3,"t":"2026-10-09T19:00:00Z","v":4568,"vw":67.204562},{"c":67.25,"h":67.27,"l":67.19,"n":171,"o":67.195,"t":"2026-10-09T19:05:00Z","v":4866,"vw":67.232679},{"c":67.19,"h":67.34,"l":67.125,"n":390,"o":67.28,"t":"2026-10-09T19:10:00Z","v":10382,"vw":67.268988},{"c":67.015,"h":67.255,"l":66.9775,"n":189,"o":67.255,"t":"2026-10-09T19:15:00Z","v":6598,"vw":67.047202},{"c":67.06,"h":67.11,"l":67.015,"n":228,"o":67.015,"t":"2026-10-09T19:20:00Z","v":6424,"vw":67.054284},{"c":67.19,"h":67.22,"l":67.06,"n":333,"o":67.06,"t":"2026-10-09T19:25:00Z","v":12060,"vw":67.145846},{"c":67.135,"h":67.23,"l":67.1,"n":403,"o":67.19,"t":"2026-10-09T19:30:00Z","v":25216,"vw":67.180247},{"c":67.14,"h":67.14,"l":67.035,"n":316,"o":67.135,"t":"2026-10-09T19:35:00Z","v":10079,"vw":67.079532},{"c":66.76,"h":67.13,"l":66.76,"n":392,"o":67.1,"t":"2026-10-09T19:40:00Z","v":12326,"vw":66.978081},{"c":66.75,"h":66.95,"l":66.75,"n":517,"o":66.79,"t":"2026-10-09T19:45:00Z","v":22560,"vw":66.837115},{"c":66.705,"h":66.82,"l":66.65,"n":665,"o":66.74,"t":"2026-10-09T19:50:00Z","v":29207,"vw":66.692936},{"c":66.89,"h":66.96,"l":66.69,"n":2282,"o":66.705,"t":"2026-10-09T19:55:00Z","v":103809,"vw":66.841633},{"c":66.9,"h":66.9,"l":66.9,"n":45,"o":66.9,"t":"2026-10-09T20:00:00Z","v":134001,"vw":66.9},{"c":66.75,"h":66.8,"l":66.75,"n":18,"o":66.8,"t":"2026-10-09T20:35:00Z","v":529,"vw":66.776279},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T21:10:00Z","v":150,"vw":66.75},{"c":66.71,"h":66.71,"l":66.71,"n":3,"o":66.71,"t":"2026-10-12T08:00:00Z","v":125,"vw":66.71},{"c":67.3,"h":67.46,"l":66.7,"n":115,"o":66.8,"t":"2026-10-12T13:30:00Z","v":19266,"vw":66.883708},{"c":67.31,"h":67.35,"l":67.065,"n":128,"o":67.35,"t":"2026-10-12T13:35:00Z","v":5538,"vw":67.209339},{"c":68.33,"h":68.33,"l":67.27,"n":367,"o":67.27,"t":"2026-10-12T13:40:00Z","v":25682,"vw":67.827786},{"c":67.95,"h":68.32,"l":67.95,"n":521,"o":68.11,"t":"2026-10-12T13:45:00Z","v":36906,"vw":68.137464},{"c":68.49,"h":68.49,"l":67.99,"n":252,"o":68,"t":"2026-10-12T13:50:00Z","v":17770,"vw":68.122411},{"c":68.4101,"h":68.63,"l":68.26,"n":271,"o":68.325,"t":"2026-10-12T13:55:00Z","v":22590,"vw":68.377362},{"c":68.62,"h":68.63,"l":68.28,"n":629,"o":68.41,"t":"2026-10-12T14:00:00Z","v":37242,"vw":68.421492},{"c":69.22,"h":69.46,"l":68.6,"n":753,"o":68.6,"t":"2026-10-12T14:05:00Z","v":35291,"vw":69.051361},{"c":68.89,"h":69.35,"l":68.89,"n":631,"o":69.21,"t":"2026-10-12T14:10:00Z","v":39637,"vw":69.123656},{"c":68.81,"h":69.05,"l":68.61,"n":371,"o":68.95,"t":"2026-10-12T14:15:00Z","v":22288,"vw":68.749154},{"c":68.6,"h":68.93,"l":68.49,"n":333,"o":68.82,"t":"2026-10-12T14:20:00Z","v":20678,"vw":68.781727},{"c":68.5,"h":68.68,"l":68.39,"n":339,"o":68.575,"t":"2026-10-12T14:25:00Z","v":17084,"vw":68.515717},{"c":68.14,"h":68.6402,"l":68.01,"n":585,"o":68.46,"t":"2026-10-12T14:30:00Z","v":36686,"vw":68.341491},{"c":68.425,"h":68.5699,"l":68.21,"n":467,"o":68.26,"t":"2026-10-12T14:35:00Z","v":24436,"vw":68.420321},{"c":67.945,"h":68.45,"l":67.7,"n":334,"o":68.425,"t":"2026-10-12T14:40:00Z","v":13980,"vw":68.103172},{"c":68.08,"h":68.1,"l":67.8,"n":329,"o":67.82,"t":"2026-10-12T14:45:00Z","v":15193,"vw":67.901988},{"c":68.265,"h":68.345,"l":68.14,"n":132,"o":68.14,"t":"2026-10-12T14:50:00Z","v":3522,"vw":68.248916},{"c":68.185,"h":68.31,"l":68.1,"n":177,"o":68.31,"t":"2026-10-12T14:55:00Z","v":5727,"vw":68.192947},{"c":68.085,"h":68.21,"l":68,"n":195,"o":68.185,"t":"2026-10-12T15:00:00Z","v":10178,"vw":68.119271},{"c":68.2,"h":68.2899,"l":67.98,"n":269,"o":67.98,"t":"2026-10-12T15:05:00Z","v":9255,"vw":68.170698},{"c":68.26,"h":68.41,"l":68.16,"n":124,"o":68.22,"t":"2026-10-12T15:10:00Z","v":5481,"vw":68.271149},{"c":68.07,"h":68.26,"l":68.03,"n":118,"o":68.26,"t":"2026-10-12T15:15:00Z","v":4961,"vw":68.146204},{"c":68.095,"h":68.13,"l":68.06,"n":134,"o":68.13,"t":"2026-10-12T15:20:00Z","v":3408,"vw":68.10047},{"c":67.965,"h":68.15,"l":67.965,"n":289,"o":68.12,"t":"2026-10-12T15:25:00Z","v":11723,"vw":68.062293},{"c":67.88,"h":68.08,"l":67.88,"n":258,"o":68.04,"t":"2026-10-12T15:30:00Z","v":7341,"vw":68.013253},{"c":68.26,"h":68.32,"l":67.785,"n":349,"o":67.84,"t":"2026-10-12T15:35:00Z","v":14137,"vw":67.947475},{"c":68.235,"h":68.39,"l":68.22,"n":198,"o":68.3,"t":"2026-10-12T15:40:00Z","v":7884,"vw":68.281895},{"c":68.22,"h":68.32,"l":68.1,"n":322,"o":68.17,"t":"2026-10-12T15:45:00Z","v":21224,"vw":68.172437},{"c":68.235,"h":68.325,"l":68.205,"n":217,"o":68.31,"t":"2026-10-12T15:50:00Z","v":8028,"vw":68.292923},{"c":68.23,"h":68.285,"l":68.22,"n":153,"o":68.23,"t":"2026-10-12T15:55:00Z","v":4148,"vw":68.240301},{"c":68.195,"h":68.35,"l":68.13,"n":227,"o":68.32,"t":"2026-10-12T16:00:00Z","v":8593,"vw":68.255781},{"c":68.18,"h":68.27,"l":68.05,"n":309,"o":68.24,"t":"2026-10-12T16:05:00Z","v":9529,"vw":68.150717},{"c":68.24,"h":68.34,"l":68.18,"n":142,"o":68.28,"t":"2026-10-12T16:10:00Z","v":3304,"vw":68.237712},{"c":68.375,"h":68.38,"l":68.27,"n":187,"o":68.27,"t":"2026-10-12T16:15:00Z","v":5927,"vw":68.345137},{"c":68.3,"h":68.4,"l":68.27,"n":211,"o":68.4,"t":"2026-10-12T16:20:00Z","v":6879,"vw":68.333332},{"c":68.235,"h":68.365,"l":68.235,"n":239,"o":68.27,"t":"2026-10-12T16:25:00Z","v":7253,"vw":68.299765},{"c":68.39,"h":68.4,"l":68.26,"n":266,"o":68.26,"t":"2026-10-12T16:30:00Z","v":8871,"vw":68.355921},{"c":68.5,"h":68.5,"l":68.385,"n":247,"o":68.385,"t":"2026-10-12T16:35:00Z","v":8998,"vw":68.439816},{"c":68.46,"h":68.52,"l":68.4,"n":262,"o":68.465,"t":"2026-10-12T16:40:00Z","v":8598,"vw":68.465507},{"c":68.48,"h":68.54,"l":68.435,"n":182,"o":68.45,"t":"2026-10-12T16:45:00Z","v":6260,"vw":68.483025},{"c":68.525,"h":68.58,"l":68.475,"n":306,"o":68.51,"t":"2026-10-12T16:50:00Z","v":8106,"vw":68.506396},{"c":68.72,"h":68.72,"l":68.51,"n":344,"o":68.55,"t":"2026-10-12T16:55:00Z","v":10254,"vw":68.591165},{"c":68.81,"h":68.81,"l":68.6,"n":350,"o":68.6214,"t":"2026-10-12T17:00:00Z","v":11532,"vw":68.696428},{"c":68.87,"h":68.87,"l":68.79,"n":278,"o":68.8,"t":"2026-10-12T17:05:00Z","v":6358,"vw":68.815465},{"c":68.91,"h":69.035,"l":68.91,"n":291,"o":68.91,"t":"2026-10-12T17:10:00Z","v":8803,"vw":68.979156},{"c":68.86,"h":68.92,"l":68.8585,"n":295,"o":68.86,"t":"2026-10-12T17:15:00Z","v":10746,"vw":68.880499},{"c":68.71,"h":68.81,"l":68.71,"n":208,"o":68.8,"t":"2026-10-12T17:20:00Z","v":5576,"vw":68.752133},{"c":68.94,"h":68.94,"l":68.65,"n":268,"o":68.74,"t":"2026-10-12T17:25:00Z","v":9754,"vw":68.811285},{"c":68.9,"h":68.96,"l":68.865,"n":247,"o":68.865,"t":"2026-10-12T17:30:00Z","v":5509,"vw":68.92269},{"c":68.68,"h":68.91,"l":68.68,"n":201,"o":68.91,"t":"2026-10-12T17:35:00Z","v":4699,"vw":68.812314},{"c":68.6,"h":68.73,"l":68.545,"n":263,"o":68.73,"t":"2026-10-12T17:40:00Z","v":6977,"vw":68.593898},{"c":68.695,"h":68.775,"l":68.5421,"n":277,"o":68.605,"t":"2026-10-12T17:45:00Z","v":8361,"vw":68.660668},{"c":68.675,"h":68.69,"l":68.675,"n":88,"o":68.69,"t":"2026-10-12T17:50:00Z","v":1966,"vw":68.684375},{"c":68.55,"h":68.75,"l":68.55,"n":340,"o":68.615,"t":"2026-10-12T17:55:00Z","v":14693,"vw":68.683438},{"c":68.49,"h":68.55,"l":68.42,"n":252,"o":68.46,"t":"2026-10-12T18:00:00Z","v":15062,"vw":68.436471},{"c":68.3,"h":68.52,"l":68.3,"n":113,"o":68.51,"t":"2026-10-12T18:05:00Z","v":4776,"vw":68.422702},{"c":68.455,"h":68.53,"l":68.33,"n":201,"o":68.4,"t":"2026-10-12T18:10:00Z","v":6939,"vw":68.398801},{"c":68.41,"h":68.455,"l":68.365,"n":146,"o":68.455,"t":"2026-10-12T18:15:00Z","v":5762,"vw":68.422621},{"c":68.58,"h":68.595,"l":68.46,"n":179,"o":68.46,"t":"2026-10-12T18:20:00Z","v":5490,"vw":68.504848},{"c":68.54,"h":68.6,"l":68.485,"n":232,"o":68.58,"t":"2026-10-12T18:25:00Z","v":8752,"vw":68.553659},{"c":68.41,"h":68.55,"l":68.37,"n":350,"o":68.55,"t":"2026-10-12T18:30:00Z","v":18644,"vw":68.464767},{"c":68.45,"h":68.485,"l":68.395,"n":161,"o":68.4599,"t":"2026-10-12T18:35:00Z","v":3447,"vw":68.450924},{"c":68.57,"h":68.61,"l":68.45,"n":336,"o":68.51,"t":"2026-10-12T18:40:00Z","v":12446,"vw":68.529938},{"c":68.62,"h":68.71,"l":68.58,"n":164,"o":68.58,"t":"2026-10-12T18:45:00Z","v":4260,"vw":68.659639},{"c":68.54,"h":68.64,"l":68.54,"n":177,"o":68.62,"t":"2026-10-12T18:50:00Z","v":5757,"vw":68.597895},{"c":68.57,"h":68.775,"l":68.535,"n":313,"o":68.55,"t":"2026-10-12T18:55:00Z","v":11812,"vw":68.670811},{"c":68.65,"h":68.65,"l":68.51,"n":244,"o":68.56,"t":"2026-10-12T19:00:00Z","v":4920,"vw":68.591176},{"c":68.68,"h":68.77,"l":68.68,"n":222,"o":68.7,"t":"2026-10-12T19:05:00Z","v":8055,"vw":68.737925},{"c":68.505,"h":68.68,"l":68.505,"n":273,"o":68.68,"t":"2026-10-12T19:10:00Z","v":9571,"vw":68.594852},{"c":68.585,"h":68.7,"l":68.505,"n":213,"o":68.505,"t":"2026-10-12T19:15:00Z","v":7500,"vw":68.576591},{"c":68.59,"h":68.65,"l":68.51,"n":241,"o":68.58,"t":"2026-10-12T19:20:00Z","v":7789,"vw":68.593334},{"c":68.49,"h":68.6,"l":68.42,"n":288,"o":68.595,"t":"2026-10-12T19:25:00Z","v":9317,"vw":68.51086},{"c":68.72,"h":68.77,"l":68.45,"n":492,"o":68.49,"t":"2026-10-12T19:30:00Z","v":15427,"vw":68.57753},{"c":68.965,"h":68.99,"l":68.735,"n":348,"o":68.74,"t":"2026-10-12T19:35:00Z","v":13570,"vw":68.854899},{"c":69.005,"h":69.0925,"l":68.965,"n":665,"o":68.965,"t":"2026-10-12T19:40:00Z","v":30990,"vw":69.029074},{"c":68.895,"h":69.075,"l":68.89,"n":698,"o":69.005,"t":"2026-10-12T19:45:00Z","v":25718,"vw":69.02052},{"c":69.16,"h":69.17,"l":68.825,"n":922,"o":68.86,"t":"2026-10-12T19:50:00Z","v":40107,"vw":69.04359},{"c":69.37,"h":69.42,"l":69.03,"n":3269,"o":69.17,"t":"2026-10-12T19:55:00Z","v":161863,"vw":69.199851},{"c":69.34,"h":69.34,"l":69.34,"n":44,"o":69.34,"t":"2026-10-12T20:00:00Z","v":214495,"vw":69.34},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-12T23:45:00Z","v":100,"vw":69.14},{"c":69.34,"h":69.34,"l":69.34,"n":3,"o":69.34,"t":"2026-10-13T08:00:00Z","v":124,"vw":69.34},{"c":69.52,"h":69.52,"l":69.52,"n":2,"o":69.52,"t":"2026-10-13T12:30:00Z","v":345,"vw":69.52},{"c":70.79,"h":71.29,"l":69.52,"n":467,"o":69.52,"t":"2026-10-13T13:30:00Z","v":58453,"vw":70.039771},{"c":71.31,"h":71.64,"l":70.62,"n":320,"o":70.795,"t":"2026-10-13T13:35:00Z","v":17025,"vw":71.107621},{"c":70.53,"h":71.24,"l":70.53,"n":321,"o":71.24,"t":"2026-10-13T13:40:00Z","v":15445,"vw":70.964625},{"c":70.24,"h":70.58,"l":70.24,"n":210,"o":70.58,"t":"2026-10-13T13:45:00Z","v":9029,"vw":70.407697},{"c":70.65,"h":70.65,"l":70.195,"n":251,"o":70.23,"t":"2026-10-13T13:50:00Z","v":12076,"vw":70.379815},{"c":70.56,"h":70.64,"l":70.175,"n":201,"o":70.55,"t":"2026-10-13T13:55:00Z","v":7853,"vw":70.429072},{"c":70.47,"h":70.55,"l":70.255,"n":231,"o":70.315,"t":"2026-10-13T14:00:00Z","v":8945,"vw":70.385521},{"c":70.68,"h":70.68,"l":70.285,"n":321,"o":70.435,"t":"2026-10-13T14:05:00Z","v":9534,"vw":70.463895},{"c":70.685,"h":70.8,"l":70.3301,"n":249,"o":70.61,"t":"2026-10-13T14:10:00Z","v":22128,"vw":70.644159},{"c":70.54,"h":70.9,"l":70.48,"n":301,"o":70.685,"t":"2026-10-13T14:15:00Z","v":19030,"vw":70.659612},{"c":70.3025,"h":70.6,"l":70.18,"n":279,"o":70.535,"t":"2026-10-13T14:20:00Z","v":9101,"vw":70.399983},{"c":70.645,"h":70.65,"l":70.38,"n":198,"o":70.385,"t":"2026-10-13T14:25:00Z","v":5745,"vw":70.577054},{"c":70.38,"h":70.61,"l":70.2103,"n":209,"o":70.61,"t":"2026-10-13T14:30:00Z","v":8302,"vw":70.395973},{"c":70.595,"h":70.69,"l":70.36,"n":233,"o":70.36,"t":"2026-10-13T14:35:00Z","v":8405,"vw":70.586973},{"c":70.12,"h":70.595,"l":70.115,"n":189,"o":70.595,"t":"2026-10-13T14:40:00Z","v":7033,"vw":70.272017},{"c":70.31,"h":70.31,"l":69.8145,"n":272,"o":70.135,"t":"2026-10-13T14:45:00Z","v":10565,"vw":70.053914},{"c":70.455,"h":70.53,"l":70.325,"n":206,"o":70.46,"t":"2026-10-13T14:50:00Z","v":7616,"vw":70.435905},{"c":70.4,"h":70.48,"l":70.4,"n":89,"o":70.46,"t":"2026-10-13T14:55:00Z","v":2108,"vw":70.444167},{"c":69.955,"h":70.389,"l":69.8775,"n":466,"o":70.375,"t":"2026-10-13T15:00:00Z","v":21908,"vw":70.085297},{"c":69.86,"h":70.11,"l":69.75,"n":299,"o":69.955,"t":"2026-10-13T15:05:00Z","v":14502,"vw":69.926136},{"c":69.865,"h":69.98,"l":69.68,"n":151,"o":69.68,"t":"2026-10-13T15:10:00Z","v":5936,"vw":69.887627},{"c":69.71,"h":70.025,"l":69.68,"n":198,"o":69.855,"t":"2026-10-13T15:15:00Z","v":8812,"vw":69.864967},{"c":69.8,"h":69.8,"l":69.6575,"n":190,"o":69.6575,"t":"2026-10-13T15:20:00Z","v":5555,"vw":69.737604},{"c":69.88,"h":69.95,"l":69.705,"n":326,"o":69.89,"t":"2026-10-13T15:25:00Z","v":13251,"vw":69.795714},{"c":69.76,"h":69.88,"l":69.725,"n":168,"o":69.88,"t":"2026-10-13T15:30:00Z","v":6515,"vw":69.798688},{"c":69.75,"h":69.8,"l":69.69,"n":211,"o":69.69,"t":"2026-10-13T15:35:00Z","v":6125,"vw":69.744945},{"c":69.7,"h":69.81,"l":69.7,"n":224,"o":69.71,"t":"2026-10-13T15:40:00Z","v":7290,"vw":69.775702},{"c":69.84,"h":69.85,"l":69.72,"n":230,"o":69.72,"t":"2026-10-13T15:45:00Z","v":7623,"vw":69.772148},{"c":69.81,"h":69.935,"l":69.81,"n":202,"o":69.92,"t":"2026-10-13T15:50:00Z","v":4764,"vw":69.870295},{"c":69.77,"h":69.89,"l":69.69,"n":197,"o":69.87,"t":"2026-10-13T15:55:00Z","v":6892,"vw":69.816144},{"c":69.56,"h":69.78,"l":69.53,"n":174,"o":69.765,"t":"2026-10-13T16:00:00Z","v":5893,"vw":69.711309},{"c":69.75,"h":69.82,"l":69.56,"n":280,"o":69.56,"t":"2026-10-13T16:05:00Z","v":11375,"vw":69.712249},{"c":69.92,"h":69.96,"l":69.745,"n":289,"o":69.745,"t":"2026-10-13T16:10:00Z","v":12798,"vw":69.839255},{"c":69.925,"h":70.18,"l":69.925,"n":446,"o":69.98,"t":"2026-10-13T16:15:00Z","v":16535,"vw":70.078809},{"c":69.955,"h":70.03,"l":69.875,"n":148,"o":69.92,"t":"2026-10-13T16:20:00Z","v":6022,"vw":69.989648},{"c":70.015,"h":70.05,"l":69.88,"n":277,"o":69.915,"t":"2026-10-13T16:25:00Z","v":11632,"vw":69.942096},{"c":70.195,"h":70.195,"l":69.96,"n":416,"o":69.96,"t":"2026-10-13T16:30:00Z","v":23302,"vw":70.036997},{"c":70.41,"h":70.41,"l":70.195,"n":214,"o":70.195,"t":"2026-10-13T16:35:00Z","v":7297,"vw":70.278303},{"c":70.3,"h":70.38,"l":70.25,"n":195,"o":70.38,"t":"2026-10-13T16:40:00Z","v":11889,"vw":70.285542},{"c":70.31,"h":70.45,"l":70.23,"n":193,"o":70.3,"t":"2026-10-13T16:45:00Z","v":5602,"vw":70.301605},{"c":70.295,"h":70.415,"l":70.255,"n":236,"o":70.35,"t":"2026-10-13T16:50:00Z","v":7251,"vw":70.330217},{"c":70.63,"h":70.63,"l":70.28,"n":205,"o":70.28,"t":"2026-10-13T16:55:00Z","v":9104,"vw":70.515307},{"c":70.6275,"h":70.69,"l":70.48,"n":162,"o":70.64,"t":"2026-10-13T17:00:00Z","v":4144,"vw":70.617407},{"c":70.695,"h":70.75,"l":70.62,"n":188,"o":70.69,"t":"2026-10-13T17:05:00Z","v":6911,"vw":70.695578},{"c":70.73,"h":70.77,"l":70.67,"n":208,"o":70.695,"t":"2026-10-13T17:10:00Z","v":7280,"vw":70.731053},{"c":70.68,"h":70.75,"l":70.63,"n":104,"o":70.73,"t":"2026-10-13T17:15:00Z","v":3464,"vw":70.683083},{"c":70.97,"h":71,"l":70.58,"n":395,"o":70.61,"t":"2026-10-13T17:20:00Z","v":15522,"vw":70.779026},{"c":70.895,"h":71,"l":70.855,"n":123,"o":70.855,"t":"2026-10-13T17:25:00Z","v":4528,"vw":70.917436},{"c":70.9,"h":71.07,"l":70.9,"n":294,"o":70.9,"t":"2026-10-13T17:30:00Z","v":12394,"vw":70.990239},{"c":70.97,"h":70.99,"l":70.895,"n":135,"o":70.895,"t":"2026-10-13T17:35:00Z","v":3974,"vw":70.941894},{"c":70.95,"h":71.01,"l":70.89,"n":186,"o":70.94,"t":"2026-10-13T17:40:00Z","v":7090,"vw":70.973173},{"c":70.89,"h":71.07,"l":70.89,"n":320,"o":70.94,"t":"2026-10-13T17:45:00Z","v":13879,"vw":70.99416},{"c":71.01,"h":71.01,"l":70.86,"n":141,"o":70.895,"t":"2026-10-13T17:50:00Z","v":4018,"vw":70.928326},{"c":70.94,"h":71.03,"l":70.93,"n":185,"o":70.96,"t":"2026-10-13T17:55:00Z","v":4690,"vw":70.968469},{"c":71.16,"h":71.16,"l":70.9,"n":228,"o":70.9,"t":"2026-10-13T18:00:00Z","v":7416,"vw":71.001907},{"c":71.02,"h":71.29,"l":71.02,"n":433,"o":71.155,"t":"2026-10-13T18:05:00Z","v":24236,"vw":71.205518},{"c":70.99,"h":71.1,"l":70.94,"n":174,"o":71.05,"t":"2026-10-13T18:10:00Z","v":5364,"vw":71.011751},{"c":70.94,"h":71.07,"l":70.85,"n":155,"o":71.005,"t":"2026-10-13T18:15:00Z","v":6295,"vw":70.987267},{"c":70.99,"h":71.07,"l":70.86,"n":283,"o":70.94,"t":"2026-10-13T18:20:00Z","v":9350,"vw":70.991},{"c":71.105,"h":71.13,"l":71.005,"n":163,"o":71.005,"t":"2026-10-13T18:25:00Z","v":4731,"vw":71.0972},{"c":71.14,"h":71.26,"l":71.12,"n":184,"o":71.12,"t":"2026-10-13T18:30:00Z","v":6162,"vw":71.1882},{"c":71.29,"h":71.31,"l":71.2,"n":201,"o":71.205,"t":"2026-10-13T18:35:00Z","v":5728,"vw":71.262458},{"c":71.35,"h":71.42,"l":71.28,"n":334,"o":71.295,"t":"2026-10-13T18:40:00Z","v":24173,"vw":71.310559},{"c":71.2,"h":71.29,"l":71.185,"n":185,"o":71.25,"t":"2026-10-13T18:45:00Z","v":5061,"vw":71.229738},{"c":71.43,"h":71.43,"l":71.12,"n":249,"o":71.215,"t":"2026-10-13T18:50:00Z","v":9191,"vw":71.251731},{"c":71.29,"h":71.37,"l":71.135,"n":397,"o":71.37,"t":"2026-10-13T18:55:00Z","v":13790,"vw":71.24229},{"c":71.325,"h":71.38,"l":71.2632,"n":218,"o":71.33,"t":"2026-10-13T19:00:00Z","v":8233,"vw":71.332606},{"c":71.42,"h":71.42,"l":71.2601,"n":254,"o":71.315,"t":"2026-10-13T19:05:00Z","v":8695,"vw":71.319248},{"c":71.66,"h":71.67,"l":71.355,"n":398,"o":71.41,"t":"2026-10-13T19:10:00Z","v":12283,"vw":71.523525},{"c":71.795,"h":71.795,"l":71.62,"n":345,"o":71.67,"t":"2026-10-13T19:15:00Z","v":10266,"vw":71.7114},{"c":71.635,"h":71.93,"l":71.63,"n":531,"o":71.745,"t":"2026-10-13T19:20:00Z","v":21812,"vw":71.787197},{"c":71.45,"h":71.7,"l":71.366,"n":324,"o":71.64,"t":"2026-10-13T19:25:00Z","v":10720,"vw":71.535297},{"c":71.38,"h":71.5,"l":71.36,"n":308,"o":71.41,"t":"2026-10-13T19:30:00Z","v":10542,"vw":71.420113},{"c":71.22,"h":71.4699,"l":71.22,"n":452,"o":71.37,"t":"2026-10-13T19:35:00Z","v":19283,"vw":71.342134},{"c":71.01,"h":71.15,"l":70.99,"n":413,"o":71.135,"t":"2026-10-13T19:40:00Z","v":16263,"vw":71.080317},{"c":71.19,"h":71.2,"l":70.88,"n":593,"o":70.98,"t":"2026-10-13T19:45:00Z","v":22526,"vw":71.020852},{"c":71.09,"h":71.215,"l":71.03,"n":726,"o":71.19,"t":"2026-10-13T19:50:00Z","v":33534,"vw":71.142708},{"c":71.12,"h":71.2,"l":71.005,"n":2826,"o":71.09,"t":"2026-10-13T19:55:00Z","v":155263,"vw":71.095771},{"c":71.06,"h":71.06,"l":71.06,"n":41,"o":71.06,"t":"2026-10-13T20:00:00Z","v":197844,"vw":71.06},{"c":70.95,"h":70.95,"l":70.94,"n":4,"o":70.94,"t":"2026-10-13T21:45:00Z","v":300,"vw":70.945},{"c":69.995,"h":70.75,"l":69.7612,"n":385,"o":70.75,"t":"2026-10-14T13:30:00Z","v":44250,"vw":70.220833},{"c":69.8,"h":70.1,"l":69.8,"n":235,"o":69.975,"t":"2026-10-14T13:35:00Z","v":10462,"vw":69.953124},{"c":69.485,"h":69.975,"l":69.45,"n":189,"o":69.76,"t":"2026-10-14T13:40:00Z","v":6645,"vw":69.694325},{"c":69.215,"h":69.42,"l":69.17,"n":93,"o":69.26,"t":"2026-10-14T13:45:00Z","v":4684,"vw":69.273089},{"c":69.17,"h":69.35,"l":69.01,"n":223,"o":69.01,"t":"2026-10-14T13:50:00Z","v":7758,"vw":69.236742},{"c":69.13,"h":69.475,"l":69.125,"n":194,"o":69.3,"t":"2026-10-14T13:55:00Z","v":7730,"vw":69.265779},{"c":68.65,"h":69.24,"l":68.63,"n":252,"o":69.13,"t":"2026-10-14T14:00:00Z","v":12956,"vw":68.92468},{"c":68.805,"h":68.85,"l":68.5,"n":236,"o":68.64,"t":"2026-10-14T14:05:00Z","v":10110,"vw":68.68291},{"c":68.94,"h":69.02,"l":68.88,"n":203,"o":68.9,"t":"2026-10-14T14:10:00Z","v":6425,"vw":68.951053},{"c":68.75,"h":69.215,"l":68.66,"n":252,"o":69.14,"t":"2026-10-14T14:15:00Z","v":23748,"vw":69.14561},{"c":68.6,"h":68.89,"l":68.59,"n":173,"o":68.7321,"t":"2026-10-14T14:20:00Z","v":5257,"vw":68.731855},{"c":68.695,"h":68.88,"l":68.645,"n":235,"o":68.73,"t":"2026-10-14T14:25:00Z","v":7756,"vw":68.738011},{"c":68.515,"h":68.6669,"l":68.475,"n":264,"o":68.59,"t":"2026-10-14T14:30:00Z","v":7669,"vw":68.563998},{"c":68.18,"h":68.485,"l":68.1318,"n":316,"o":68.475,"t":"2026-10-14T14:35:00Z","v":12506,"vw":68.284644},{"c":68.26,"h":68.3,"l":68.17,"n":239,"o":68.17,"t":"2026-10-14T14:40:00Z","v":7304,"vw":68.259545},{"c":68.115,"h":68.2825,"l":68.1,"n":235,"o":68.2,"t":"2026-10-14T14:45:00Z","v":9152,"vw":68.182443},{"c":67.975,"h":68.16,"l":67.96,"n":252,"o":68.12,"t":"2026-10-14T14:50:00Z","v":9471,"vw":68.038866},{"c":67.72,"h":67.985,"l":67.64,"n":385,"o":67.94,"t":"2026-10-14T14:55:00Z","v":17944,"vw":67.858239},{"c":67.895,"h":67.92,"l":67.24,"n":758,"o":67.7525,"t":"2026-10-14T15:00:00Z","v":34762,"vw":67.553867},{"c":68.1,"h":68.1,"l":67.71,"n":325,"o":67.89,"t":"2026-10-14T15:05:00Z","v":13207,"vw":67.835282},{"c":67.925,"h":68.1575,"l":67.92,"n":258,"o":68.06,"t":"2026-10-14T15:10:00Z","v":11741,"vw":68.063605},{"c":67.995,"h":68.05,"l":67.73,"n":263,"o":67.98,"t":"2026-10-14T15:15:00Z","v":13746,"vw":67.900976},{"c":68.02,"h":68.12,"l":67.88,"n":254,"o":68.02,"t":"2026-10-14T15:20:00Z","v":13617,"vw":68.01441},{"c":68.09,"h":68.09,"l":67.88,"n":223,"o":68.01,"t":"2026-10-14T15:25:00Z","v":7833,"vw":67.965263},{"c":67.78,"h":68.025,"l":67.78,"n":228,"o":68.025,"t":"2026-10-14T15:30:00Z","v":7460,"vw":67.945319},{"c":67.665,"h":67.815,"l":67.61,"n":203,"o":67.815,"t":"2026-10-14T15:35:00Z","v":5451,"vw":67.667113},{"c":67.735,"h":67.77,"l":67.655,"n":207,"o":67.74,"t":"2026-10-14T15:40:00Z","v":6675,"vw":67.722112},{"c":67.715,"h":67.8,"l":67.6325,"n":116,"o":67.68,"t":"2026-10-14T15:45:00Z","v":4156,"vw":67.693656},{"c":67.875,"h":67.875,"l":67.715,"n":259,"o":67.715,"t":"2026-10-14T15:50:00Z","v":10311,"vw":67.810051},{"c":67.88,"h":67.92,"l":67.83,"n":262,"o":67.87,"t":"2026-10-14T15:55:00Z","v":7840,"vw":67.865732},{"c":68.14,"h":68.165,"l":67.84,"n":272,"o":67.885,"t":"2026-10-14T16:00:00Z","v":9240,"vw":68.018827},{"c":68.23,"h":68.36,"l":68.135,"n":277,"o":68.135,"t":"2026-10-14T16:05:00Z","v":10055,"vw":68.258946},{"c":68.35,"h":68.4,"l":68.22,"n":175,"o":68.28,"t":"2026-10-14T16:10:00Z","v":5598,"vw":68.302983},{"c":68.405,"h":68.42,"l":68.29,"n":263,"o":68.29,"t":"2026-10-14T16:15:00Z","v":9193,"vw":68.361309},{"c":68.44,"h":68.505,"l":68.335,"n":307,"o":68.3975,"t":"2026-10-14T16:20:00Z","v":9424,"vw":68.422796},{"c":68.545,"h":68.605,"l":68.44,"n":268,"o":68.4687,"t":"2026-10-14T16:25:00Z","v":7941,"vw":68.542111},{"c":68.505,"h":68.515,"l":68.43,"n":277,"o":68.51,"t":"2026-10-14T16:30:00Z","v":9179,"vw":68.481827},{"c":68.555,"h":68.69,"l":68.505,"n":247,"o":68.505,"t":"2026-10-14T16:35:00Z","v":6151,"vw":68.608333},{"c":68.705,"h":68.755,"l":68.55,"n":266,"o":68.55,"t":"2026-10-14T16:40:00Z","v":10148,"vw":68.647694},{"c":68.78,"h":68.81,"l":68.625,"n":284,"o":68.705,"t":"2026-10-14T16:45:00Z","v":13726,"vw":68.72893},{"c":68.865,"h":68.92,"l":68.755,"n":208,"o":68.755,"t":"2026-10-14T16:50:00Z","v":25290,"vw":68.860057},{"c":69.12,"h":69.12,"l":68.8701,"n":281,"o":68.91,"t":"2026-10-14T16:55:00Z","v":12111,"vw":69.007848},{"c":69.35,"h":69.35,"l":69.08,"n":274,"o":69.13,"t":"2026-10-14T17:00:00Z","v":11674,"vw":69.175616},{"c":68.985,"h":69.345,"l":68.985,"n":296,"o":69.345,"t":"2026-10-14T17:05:00Z","v":9354,"vw":69.153903},{"c":69.01,"h":69.06,"l":68.885,"n":182,"o":68.985,"t":"2026-10-14T17:10:00Z","v":4855,"vw":68.975594},{"c":68.83,"h":68.9175,"l":68.82,"n":205,"o":68.9,"t":"2026-10-14T17:15:00Z","v":6917,"vw":68.873745},{"c":69.01,"h":69.01,"l":68.86,"n":161,"o":68.86,"t":"2026-10-14T17:20:00Z","v":4375,"vw":68.931856},{"c":69.11,"h":69.11,"l":68.955,"n":194,"o":69.02,"t":"2026-10-14T17:25:00Z","v":5890,"vw":69.025295},{"c":69.035,"h":69.065,"l":68.935,"n":245,"o":69.065,"t":"2026-10-14T17:30:00Z","v":7126,"vw":69.012856},{"c":68.965,"h":69.03,"l":68.92,"n":202,"o":69.005,"t":"2026-10-14T17:35:00Z","v":6209,"vw":68.962226},{"c":68.99,"h":69.03,"l":68.945,"n":189,"o":68.945,"t":"2026-10-14T17:40:00Z","v":5557,"vw":68.970843},{"c":68.895,"h":69.03,"l":68.88,"n":321,"o":68.99,"t":"2026-10-14T17:45:00Z","v":11965,"vw":68.929523},{"c":68.84,"h":68.865,"l":68.765,"n":174,"o":68.865,"t":"2026-10-14T17:50:00Z","v":3243,"vw":68.821429},{"c":68.82,"h":68.88,"l":68.8,"n":191,"o":68.8,"t":"2026-10-14T17:55:00Z","v":5168,"vw":68.821482},{"c":68.67,"h":68.835,"l":68.59,"n":341,"o":68.81,"t":"2026-10-14T18:00:00Z","v":15322,"vw":68.664659},{"c":68.655,"h":68.78,"l":68.615,"n":287,"o":68.675,"t":"2026-10-14T18:05:00Z","v":18479,"vw":68.681128},{"c":68.74,"h":68.755,"l":68.655,"n":249,"o":68.655,"t":"2026-10-14T18:10:00Z","v":10317,"vw":68.688534},{"c":68.74,"h":68.81,"l":68.74,"n":253,"o":68.74,"t":"2026-10-14T18:15:00Z","v":15122,"vw":68.756711},{"c":68.695,"h":68.74,"l":68.695,"n":217,"o":68.74,"t":"2026-10-14T18:20:00Z","v":7070,"vw":68.709761},{"c":68.77,"h":68.8,"l":68.69,"n":245,"o":68.7,"t":"2026-10-14T18:25:00Z","v":16199,"vw":68.73331},{"c":68.785,"h":68.83,"l":68.57,"n":494,"o":68.73,"t":"2026-10-14T18:30:00Z","v":42781,"vw":68.639174},{"c":68.5915,"h":68.83,"l":68.5915,"n":186,"o":68.785,"t":"2026-10-14T18:35:00Z","v":5456,"vw":68.775417},{"c":68.69,"h":68.8,"l":68.655,"n":170,"o":68.655,"t":"2026-10-14T18:40:00Z","v":5371,"vw":68.715064},{"c":68.84,"h":68.84,"l":68.65,"n":278,"o":68.69,"t":"2026-10-14T18:45:00Z","v":8592,"vw":68.757482},{"c":69.065,"h":69.065,"l":68.84,"n":295,"o":68.84,"t":"2026-10-14T18:50:00Z","v":8246,"vw":68.961},{"c":69.05,"h":69.09,"l":68.98,"n":262,"o":69.09,"t":"2026-10-14T18:55:00Z","v":6133,"vw":69.035332},{"c":69.075,"h":69.1,"l":68.925,"n":372,"o":69.01,"t":"2026-10-14T19:00:00Z","v":10047,"vw":69.007777},{"c":69.025,"h":69.09,"l":69.02,"n":233,"o":69.07,"t":"2026-10-14T19:05:00Z","v":6640,"vw":69.041471},{"c":68.925,"h":69.01,"l":68.91,"n":296,"o":69.01,"t":"2026-10-14T19:10:00Z","v":8208,"vw":68.95577},{"c":69.12,"h":69.12,"l":68.945,"n":275,"o":68.96,"t":"2026-10-14T19:15:00Z","v":9056,"vw":68.996501},{"c":69.26,"h":69.26,"l":69.09,"n":311,"o":69.205,"t":"2026-10-14T19:20:00Z","v":12124,"vw":69.148165},{"c":69.26,"h":69.26,"l":69.16,"n":221,"o":69.23,"t":"2026-10-14T19:25:00Z","v":5620,"vw":69.205899},{"c":69.245,"h":69.41,"l":69.21,"n":437,"o":69.31,"t":"2026-10-14T19:30:00Z","v":15685,"vw":69.311861},{"c":69.08,"h":69.265,"l":69.08,"n":497,"o":69.26,"t":"2026-10-14T19:35:00Z","v":12931,"vw":69.143431},{"c":68.87,"h":69.12,"l":68.87,"n":535,"o":69.09,"t":"2026-10-14T19:40:00Z","v":17239,"vw":69.030907},{"c":68.9,"h":68.93,"l":68.73,"n":569,"o":68.815,"t":"2026-10-14T19:45:00Z","v":28197,"vw":68.816661},{"c":68.66,"h":68.93,"l":68.65,"n":1242,"o":68.9,"t":"2026-10-14T19:50:00Z","v":43760,"vw":68.806997},{"c":68.78,"h":68.815,"l":68.46,"n":3289,"o":68.64,"t":"2026-10-14T19:55:00Z","v":164207,"vw":68.578734},{"c":68.77,"h":68.77,"l":68.77,"n":54,"o":68.77,"t":"2026-10-14T20:00:00Z","v":304347,"vw":68.77},{"c":67.6765,"h":67.6765,"l":67.6765,"n":1,"o":67.6765,"t":"2026-10-14T20:45:00Z","v":100,"vw":67.6765},{"c":69.09,"h":69.09,"l":69.09,"n":1,"o":69.09,"t":"2026-10-15T12:50:00Z","v":127,"vw":69.09},{"c":68.9,"h":69,"l":68.9,"n":5,"o":69,"t":"2026-10-15T13:20:00Z","v":500,"vw":68.94},{"c":69.82,"h":69.84,"l":68.885,"n":120,"o":69.1,"t":"2026-10-15T13:30:00Z","v":18620,"vw":69.161925},{"c":69.83,"h":70.09,"l":69.66,"n":276,"o":69.82,"t":"2026-10-15T13:35:00Z","v":11909,"vw":69.84506},{"c":69.29,"h":69.88,"l":69.265,"n":288,"o":69.84,"t":"2026-10-15T13:40:00Z","v":21504,"vw":69.684021},{"c":69.44,"h":69.44,"l":69.2,"n":72,"o":69.27,"t":"2026-10-15T13:45:00Z","v":4629,"vw":69.295757},{"c":69.124,"h":69.44,"l":69.124,"n":175,"o":69.44,"t":"2026-10-15T13:50:00Z","v":5740,"vw":69.299598},{"c":69.42,"h":69.525,"l":69.16,"n":201,"o":69.2625,"t":"2026-10-15T13:55:00Z","v":26156,"vw":69.47825},{"c":69.2,"h":69.53,"l":68.97,"n":328,"o":69.46,"t":"2026-10-15T14:00:00Z","v":41918,"vw":69.404681},{"c":69.25,"h":69.455,"l":69.0401,"n":271,"o":69.35,"t":"2026-10-15T14:05:00Z","v":17918,"vw":69.340337},{"c":69.32,"h":69.345,"l":69.005,"n":274,"o":69.345,"t":"2026-10-15T14:10:00Z","v":11302,"vw":69.090086},{"c":69.005,"h":69.43,"l":68.97,"n":249,"o":69.3,"t":"2026-10-15T14:15:00Z","v":10839,"vw":69.15634},{"c":69.265,"h":69.33,"l":68.89,"n":320,"o":69.016,"t":"2026-10-15T14:20:00Z","v":40053,"vw":69.058963},{"c":69.245,"h":69.39,"l":69.19,"n":438,"o":69.235,"t":"2026-10-15T14:25:00Z","v":32663,"vw":69.275139},{"c":69.405,"h":69.63,"l":69.16,"n":409,"o":69.245,"t":"2026-10-15T14:30:00Z","v":28883,"vw":69.352496},{"c":69.7,"h":69.71,"l":69.33,"n":1354,"o":69.5,"t":"2026-10-15T14:35:00Z","v":187530,"vw":69.407859},{"c":69.49,"h":69.56,"l":69.4,"n":129,"o":69.56,"t":"2026-10-15T14:40:00Z","v":4738,"vw":69.484619},{"c":69.63,"h":69.63,"l":69.38,"n":132,"o":69.48,"t":"2026-10-15T14:45:00Z","v":4361,"vw":69.534207},{"c":69.77,"h":69.77,"l":69.64,"n":189,"o":69.66,"t":"2026-10-15T14:50:00Z","v":12176,"vw":69.724192},{"c":69.93,"h":69.93,"l":69.695,"n":263,"o":69.785,"t":"2026-10-15T14:55:00Z","v":31915,"vw":69.858133},{"c":70.13,"h":70.21,"l":69.895,"n":442,"o":69.895,"t":"2026-10-15T15:00:00Z","v":31395,"vw":70.109888},{"c":70.6,"h":70.73,"l":70.235,"n":256,"o":70.25,"t":"2026-10-15T15:05:00Z","v":13900,"vw":70.506949},{"c":70.81,"h":70.81,"l":70.67,"n":246,"o":70.7,"t":"2026-10-15T15:10:00Z","v":13643,"vw":70.744822},{"c":70.56,"h":70.64,"l":70.35,"n":234,"o":70.64,"t":"2026-10-15T15:15:00Z","v":7167,"vw":70.486648},{"c":70.45,"h":70.545,"l":70.3,"n":134,"o":70.545,"t":"2026-10-15T15:20:00Z","v":4219,"vw":70.398095},{"c":70.45,"h":70.61,"l":70.3,"n":224,"o":70.5,"t":"2026-10-15T15:25:00Z","v":8028,"vw":70.472702},{"c":70.18,"h":70.46,"l":70.085,"n":296,"o":70.45,"t":"2026-10-15T15:30:00Z","v":10628,"vw":70.238847},{"c":69.84,"h":70.17,"l":69.84,"n":252,"o":70.17,"t":"2026-10-15T15:35:00Z","v":6300,"vw":69.967903},{"c":69.715,"h":69.9,"l":69.715,"n":162,"o":69.9,"t":"2026-10-15T15:40:00Z","v":4693,"vw":69.823969},{"c":69.49,"h":69.75,"l":69.49,"n":166,"o":69.705,"t":"2026-10-15T15:45:00Z","v":4290,"vw":69.644482},{"c":69.74,"h":69.74,"l":69.48,"n":242,"o":69.485,"t":"2026-10-15T15:50:00Z","v":9914,"vw":69.60465},{"c":69.96,"h":70.05,"l":69.76,"n":214,"o":69.76,"t":"2026-10-15T15:55:00Z","v":6749,"vw":69.904083},{"c":69.7,"h":69.945,"l":69.7,"n":93,"o":69.945,"t":"2026-10-15T16:00:00Z","v":2114,"vw":69.860155},{"c":69.68,"h":69.76,"l":69.68,"n":51,"o":69.76,"t":"2026-10-15T16:05:00Z","v":783,"vw":69.72},{"c":69.72,"h":69.82,"l":69.64,"n":114,"o":69.82,"t":"2026-10-15T16:10:00Z","v":3540,"vw":69.720046},{"c":69.89,"h":69.89,"l":69.63,"n":218,"o":69.65,"t":"2026-10-15T16:15:00Z","v":11268,"vw":69.736547},{"c":69.875,"h":69.875,"l":69.875,"n":16,"o":69.875,"t":"2026-10-15T16:20:00Z","v":225,"vw":69.875},{"c":69.86,"h":69.95,"l":69.8101,"n":126,"o":69.95,"t":"2026-10-15T16:25:00Z","v":3934,"vw":69.85859},{"c":69.79,"h":69.82,"l":69.7,"n":153,"o":69.79,"t":"2026-10-15T16:30:00Z","v":2711,"vw":69.7605},{"c":69.735,"h":69.86,"l":69.735,"n":123,"o":69.7922,"t":"2026-10-15T16:35:00Z","v":4732,"vw":69.800085},{"c":69.64,"h":69.7,"l":69.61,"n":71,"o":69.65,"t":"2026-10-15T16:40:00Z","v":1870,"vw":69.661111},{"c":69.55,"h":69.62,"l":69.4501,"n":121,"o":69.62,"t":"2026-10-15T16:45:00Z","v":3491,"vw":69.5437},{"c":69.46,"h":69.55,"l":69.36,"n":259,"o":69.55,"t":"2026-10-15T16:50:00Z","v":10115,"vw":69.449531},{"c":69.575,"h":69.59,"l":69.485,"n":112,"o":69.54,"t":"2026-10-15T16:55:00Z","v":2410,"vw":69.544286},{"c":69.705,"h":69.705,"l":69.59,"n":144,"o":69.59,"t":"2026-10-15T17:00:00Z","v":4484,"vw":69.636199},{"c":69.665,"h":69.705,"l":69.64,"n":74,"o":69.705,"t":"2026-10-15T17:05:00Z","v":1705,"vw":69.677967},{"c":69.7,"h":69.72,"l":69.66,"n":131,"o":69.66,"t":"2026-10-15T17:10:00Z","v":4022,"vw":69.695943},{"c":69.84,"h":69.93,"l":69.71,"n":323,"o":69.71,"t":"2026-10-15T17:15:00Z","v":15864,"vw":69.837035},{"c":69.82,"h":69.88,"l":69.74,"n":59,"o":69.82,"t":"2026-10-15T17:20:00Z","v":1690,"vw":69.800625},{"c":69.82,"h":69.87,"l":69.815,"n":149,"o":69.815,"t":"2026-10-15T17:25:00Z","v":5361,"vw":69.826598},{"c":69.7101,"h":69.85,"l":69.7101,"n":158,"o":69.805,"t":"2026-10-15T17:30:00Z","v":4606,"vw":69.788489},{"c":69.805,"h":69.82,"l":69.72,"n":57,"o":69.74,"t":"2026-10-15T17:35:00Z","v":1748,"vw":69.784073},{"c":69.92,"h":69.955,"l":69.805,"n":163,"o":69.805,"t":"2026-10-15T17:40:00Z","v":5527,"vw":69.895635},{"c":69.985,"h":70.08,"l":69.93,"n":161,"o":69.93,"t":"2026-10-15T17:45:00Z","v":9425,"vw":70.004594},{"c":69.955,"h":70.03,"l":69.905,"n":155,"o":69.985,"t":"2026-10-15T17:50:00Z","v":3549,"vw":69.95329},{"c":69.9,"h":69.995,"l":69.84,"n":206,"o":69.945,"t":"2026-10-15T17:55:00Z","v":6253,"vw":69.924992},{"c":70.195,"h":70.22,"l":69.8828,"n":203,"o":69.885,"t":"2026-10-15T18:00:00Z","v":6240,"vw":70.016049},{"c":70.085,"h":70.21,"l":70,"n":269,"o":70.19,"t":"2026-10-15T18:05:00Z","v":14252,"vw":70.128233},{"c":70.12,"h":70.19,"l":70.035,"n":158,"o":70.19,"t":"2026-10-15T18:10:00Z","v":6373,"vw":70.110105},{"c":70.03,"h":70.05,"l":69.991,"n":73,"o":70.04,"t":"2026-10-15T18:15:00Z","v":2777,"vw":70.033344},{"c":70.115,"h":70.22,"l":70.07,"n":132,"o":70.07,"t":"2026-10-15T18:20:00Z","v":5192,"vw":70.149852},{"c":69.87,"h":70.1805,"l":69.87,"n":307,"o":70.12,"t":"2026-10-15T18:25:00Z","v":8180,"vw":70.04407},{"c":70.0075,"h":70.03,"l":69.8525,"n":242,"o":69.87,"t":"2026-10-15T18:30:00Z","v":6404,"vw":69.925979},{"c":70.1,"h":70.2,"l":69.98,"n":250,"o":69.99,"t":"2026-10-15T18:35:00Z","v":5781,"vw":70.071573},{"c":69.97,"h":70.15,"l":69.965,"n":222,"o":70.15,"t":"2026-10-15T18:40:00Z","v":11906,"vw":70.110994},{"c":70.135,"h":70.17,"l":69.93,"n":214,"o":69.93,"t":"2026-10-15T18:45:00Z","v":6898,"vw":70.048857},{"c":70.27,"h":70.27,"l":70.055,"n":204,"o":70.1,"t":"2026-10-15T18:50:00Z","v":6021,"vw":70.160987},{"c":70.445,"h":70.5,"l":70.25,"n":325,"o":70.31,"t":"2026-10-15T18:55:00Z","v":13602,"vw":70.346029},{"c":70.52,"h":70.6,"l":70.47,"n":238,"o":70.51,"t":"2026-10-15T19:00:00Z","v":9514,"vw":70.547755},{"c":70.535,"h":70.58,"l":70.52,"n":144,"o":70.52,"t":"2026-10-15T19:05:00Z","v":4200,"vw":70.54869},{"c":70.8,"h":70.82,"l":70.495,"n":348,"o":70.53,"t":"2026-10-15T19:10:00Z","v":14208,"vw":70.582868},{"c":70.57,"h":70.835,"l":70.57,"n":272,"o":70.835,"t":"2026-10-15T19:15:00Z","v":8261,"vw":70.707659},{"c":70.715,"h":70.825,"l":70.62,"n":284,"o":70.63,"t":"2026-10-15T19:20:00Z","v":8404,"vw":70.710338},{"c":70.79,"h":70.835,"l":70.76,"n":233,"o":70.79,"t":"2026-10-15T19:25:00Z","v":7267,"vw":70.809607},{"c":70.67,"h":70.83,"l":70.62,"n":354,"o":70.785,"t":"2026-10-15T19:30:00Z","v":11332,"vw":70.716447},{"c":70.58,"h":70.74,"l":70.55,"n":419,"o":70.605,"t":"2026-10-15T19:35:00Z","v":12899,"vw":70.637349},{"c":70.595,"h":70.62,"l":70.47,"n":503,"o":70.59,"t":"2026-10-15T19:40:00Z","v":15417,"vw":70.540333},{"c":70.405,"h":70.61,"l":70.405,"n":474,"o":70.61,"t":"2026-10-15T19:45:00Z","v":16797,"vw":70.553051},{"c":70.48,"h":70.56,"l":70.34,"n":634,"o":70.38,"t":"2026-10-15T19:50:00Z","v":25901,"vw":70.480962},{"c":70.64,"h":70.64,"l":70.32,"n":2535,"o":70.47,"t":"2026-10-15T19:55:00Z","v":127431,"vw":70.45857},{"c":70.61,"h":70.61,"l":70.61,"n":45,"o":70.61,"t":"2026-10-15T20:00:00Z","v":150075,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-15T20:20:00Z","v":360,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-15T21:10:00Z","v":179,"vw":70.61},{"c":69.8,"h":69.81,"l":69.8,"n":8,"o":69.81,"t":"2026-10-15T22:40:00Z","v":324,"vw":69.805},{"c":71.31,"h":71.31,"l":70.95,"n":65,"o":71.09,"t":"2026-10-16T13:30:00Z","v":16855,"vw":71.109627},{"c":71.68,"h":71.9099,"l":71.21,"n":101,"o":71.24,"t":"2026-10-16T13:35:00Z","v":5956,"vw":71.542124},{"c":71.73,"h":71.85,"l":71.5,"n":154,"o":71.8,"t":"2026-10-16T13:40:00Z","v":9091,"vw":71.74563},{"c":71.51,"h":71.755,"l":71.11,"n":349,"o":71.75,"t":"2026-10-16T13:45:00Z","v":36299,"vw":71.441522},{"c":71.535,"h":71.72,"l":71.3,"n":116,"o":71.3,"t":"2026-10-16T13:50:00Z","v":6242,"vw":71.533502},{"c":71.13,"h":71.67,"l":71.05,"n":326,"o":71.61,"t":"2026-10-16T13:55:00Z","v":33591,"vw":71.284865},{"c":70.85,"h":71.22,"l":70.84,"n":277,"o":71.165,"t":"2026-10-16T14:00:00Z","v":9586,"vw":71.049704},{"c":70.57,"h":71.04,"l":70.43,"n":433,"o":70.94,"t":"2026-10-16T14:05:00Z","v":15342,"vw":70.800047},{"c":70.335,"h":70.61,"l":70.335,"n":171,"o":70.465,"t":"2026-10-16T14:10:00Z","v":5081,"vw":70.480235},{"c":70.13,"h":70.4075,"l":70.13,"n":242,"o":70.34,"t":"2026-10-16T14:15:00Z","v":8346,"vw":70.268941},{"c":70.235,"h":70.28,"l":70.01,"n":220,"o":70.185,"t":"2026-10-16T14:20:00Z","v":10389,"vw":70.126141},{"c":70.29,"h":70.37,"l":70.21,"n":203,"o":70.275,"t":"2026-10-16T14:25:00Z","v":5760,"vw":70.294502},{"c":70.08,"h":70.295,"l":70.07,"n":156,"o":70.29,"t":"2026-10-16T14:30:00Z","v":4420,"vw":70.163},{"c":70.45,"h":70.55,"l":70.01,"n":235,"o":70.07,"t":"2026-10-16T14:35:00Z","v":10907,"vw":70.414059},{"c":70.38,"h":70.445,"l":70.315,"n":222,"o":70.38,"t":"2026-10-16T14:40:00Z","v":7578,"vw":70.392976},{"c":70.435,"h":70.52,"l":70.35,"n":109,"o":70.48,"t":"2026-10-16T14:45:00Z","v":10754,"vw":70.467417},{"c":70.645,"h":70.78,"l":70.43,"n":231,"o":70.43,"t":"2026-10-16T14:50:00Z","v":9819,"vw":70.583931},{"c":70.68,"h":70.72,"l":70.585,"n":133,"o":70.645,"t":"2026-10-16T14:55:00Z","v":7885,"vw":70.652442},{"c":70.55,"h":70.73,"l":70.52,"n":139,"o":70.6775,"t":"2026-10-16T15:00:00Z","v":5437,"vw":70.612311},{"c":70.76,"h":70.76,"l":70.56,"n":147,"o":70.56,"t":"2026-10-16T15:05:00Z","v":5684,"vw":70.657815},{"c":70.91,"h":70.93,"l":70.71,"n":269,"o":70.71,"t":"2026-10-16T15:10:00Z","v":22825,"vw":70.890101},{"c":70.65,"h":70.912,"l":70.65,"n":197,"o":70.912,"t":"2026-10-16T15:15:00Z","v":10823,"vw":70.693417},{"c":70.905,"h":71.04,"l":70.59,"n":310,"o":70.6,"t":"2026-10-16T15:20:00Z","v":23391,"vw":70.701168},{"c":70.835,"h":70.915,"l":70.79,"n":111,"o":70.91,"t":"2026-10-16T15:25:00Z","v":4119,"vw":70.874984},{"c":70.9,"h":70.94,"l":70.8324,"n":137,"o":70.835,"t":"2026-10-16T15:30:00Z","v":4604,"vw":70.878698},{"c":70.86,"h":70.92,"l":70.805,"n":131,"o":70.91,"t":"2026-10-16T15:35:00Z","v":4742,"vw":70.879445},{"c":70.715,"h":70.82,"l":70.66,"n":198,"o":70.82,"t":"2026-10-16T15:40:00Z","v":7223,"vw":70.727513},{"c":70.7,"h":70.91,"l":70.7,"n":178,"o":70.79,"t":"2026-10-16T15:45:00Z","v":6710,"vw":70.823987},{"c":70.68,"h":70.695,"l":70.63,"n":119,"o":70.63,"t":"2026-10-16T15:50:00Z","v":5562,"vw":70.670857},{"c":70.67,"h":70.76,"l":70.6102,"n":158,"o":70.66,"t":"2026-10-16T15:55:00Z","v":12124,"vw":70.666422},{"c":70.7,"h":70.76,"l":70.57,"n":150,"o":70.67,"t":"2026-10-16T16:00:00Z","v":7014,"vw":70.65179},{"c":70.885,"h":71.11,"l":70.69,"n":476,"o":70.74,"t":"2026-10-16T16:05:00Z","v":32827,"vw":70.926153},{"c":70.82,"h":70.995,"l":70.73,"n":184,"o":70.885,"t":"2026-10-16T16:10:00Z","v":7403,"vw":70.83967},{"c":70.8,"h":70.85,"l":70.69,"n":231,"o":70.76,"t":"2026-10-16T16:15:00Z","v":11422,"vw":70.752348},{"c":70.97,"h":70.97,"l":70.79,"n":126,"o":70.86,"t":"2026-10-16T16:20:00Z","v":3333,"vw":70.86},{"c":70.76,"h":71.05,"l":70.76,"n":154,"o":70.97,"t":"2026-10-16T16:25:00Z","v":5535,"vw":70.927238},{"c":70.72,"h":70.785,"l":70.63,"n":148,"o":70.71,"t":"2026-10-16T16:30:00Z","v":6934,"vw":70.694322},{"c":70.7025,"h":70.735,"l":70.65,"n":110,"o":70.735,"t":"2026-10-16T16:35:00Z","v":4416,"vw":70.694029},{"c":70.36,"h":70.705,"l":70.36,"n":236,"o":70.705,"t":"2026-10-16T16:40:00Z","v":10617,"vw":70.559754},{"c":70.255,"h":70.42,"l":70.255,"n":233,"o":70.3,"t":"2026-10-16T16:45:00Z","v":11115,"vw":70.324385},{"c":70.035,"h":70.26,"l":70.03,"n":284,"o":70.25,"t":"2026-10-16T16:50:00Z","v":13359,"vw":70.190285},{"c":70.27,"h":70.27,"l":69.96,"n":226,"o":69.96,"t":"2026-10-16T16:55:00Z","v":9554,"vw":70.061857},{"c":69.98,"h":70.27,"l":69.95,"n":221,"o":70.27,"t":"2026-10-16T17:00:00Z","v":17705,"vw":70.057445},{"c":69.945,"h":70,"l":69.81,"n":209,"o":69.99,"t":"2026-10-16T17:05:00Z","v":9285,"vw":69.900214},{"c":69.81,"h":69.94,"l":69.73,"n":196,"o":69.94,"t":"2026-10-16T17:10:00Z","v":7236,"vw":69.804876},{"c":69.665,"h":69.815,"l":69.58,"n":189,"o":69.815,"t":"2026-10-16T17:15:00Z","v":12974,"vw":69.677239},{"c":69.59,"h":69.75,"l":69.51,"n":278,"o":69.61,"t":"2026-10-16T17:20:00Z","v":11593,"vw":69.661665},{"c":69.485,"h":69.74,"l":69.43,"n":303,"o":69.7,"t":"2026-10-16T17:25:00Z","v":71607,"vw":69.56129},{"c":69.59,"h":69.64,"l":69.4,"n":355,"o":69.48,"t":"2026-10-16T17:30:00Z","v":17858,"vw":69.501716},{"c":69.41,"h":69.64,"l":69.41,"n":213,"o":69.625,"t":"2026-10-16T17:35:00Z","v":8922,"vw":69.540612},{"c":69.54,"h":69.63,"l":69.395,"n":303,"o":69.395,"t":"2026-10-16T17:40:00Z","v":9737,"vw":69.501794},{"c":69.61,"h":69.61,"l":69.46,"n":165,"o":69.6,"t":"2026-10-16T17:45:00Z","v":6232,"vw":69.558128},{"c":69.52,"h":69.59,"l":69.49,"n":222,"o":69.55,"t":"2026-10-16T17:50:00Z","v":12649,"vw":69.532775},{"c":69.56,"h":69.64,"l":69.47,"n":331,"o":69.535,"t":"2026-10-16T17:55:00Z","v":11133,"vw":69.536685},{"c":69.53,"h":69.57,"l":69.47,"n":164,"o":69.53,"t":"2026-10-16T18:00:00Z","v":7002,"vw":69.526277},{"c":69.665,"h":69.71,"l":69.535,"n":158,"o":69.535,"t":"2026-10-16T18:05:00Z","v":8226,"vw":69.603103},{"c":69.62,"h":69.665,"l":69.53,"n":287,"o":69.665,"t":"2026-10-16T18:10:00Z","v":22347,"vw":69.59305},{"c":69.72,"h":69.77,"l":69.56,"n":198,"o":69.68,"t":"2026-10-16T18:15:00Z","v":7669,"vw":69.706993},{"c":69.83,"h":69.83,"l":69.705,"n":215,"o":69.77,"t":"2026-10-16T18:20:00Z","v":5957,"vw":69.776884},{"c":69.715,"h":70.04,"l":69.71,"n":249,"o":69.965,"t":"2026-10-16T18:25:00Z","v":11791,"vw":69.828027},{"c":70.08,"h":70.18,"l":69.71,"n":444,"o":69.795,"t":"2026-10-16T18:30:00Z","v":57892,"vw":69.844904},{"c":69.94,"h":70.01,"l":69.82,"n":180,"o":70.01,"t":"2026-10-16T18:35:00Z","v":6804,"vw":69.914243},{"c":69.68,"h":69.9301,"l":69.68,"n":206,"o":69.93,"t":"2026-10-16T18:40:00Z","v":11345,"vw":69.808847},{"c":69.92,"h":69.985,"l":69.545,"n":281,"o":69.64,"t":"2026-10-16T18:45:00Z","v":12187,"vw":69.799611},{"c":69.8075,"h":70,"l":69.805,"n":208,"o":69.99,"t":"2026-10-16T18:50:00Z","v":8204,"vw":69.879555},{"c":69.75,"h":69.88,"l":69.7,"n":269,"o":69.805,"t":"2026-10-16T18:55:00Z","v":9767,"vw":69.795655},{"c":69.73,"h":69.79,"l":69.68,"n":160,"o":69.73,"t":"2026-10-16T19:00:00Z","v":5646,"vw":69.731084},{"c":69.925,"h":70.06,"l":69.73,"n":326,"o":69.73,"t":"2026-10-16T19:05:00Z","v":12784,"vw":69.900024},{"c":69.86,"h":70.03,"l":69.72,"n":316,"o":69.97,"t":"2026-10-16T19:10:00Z","v":13164,"vw":69.864016},{"c":69.865,"h":69.866,"l":69.78,"n":226,"o":69.865,"t":"2026-10-16T19:15:00Z","v":7742,"vw":69.829569},{"c":69.84,"h":70.05,"l":69.84,"n":388,"o":69.93,"t":"2026-10-16T19:20:00Z","v":12190,"vw":69.921807},{"c":69.92,"h":69.93,"l":69.8,"n":290,"o":69.87,"t":"2026-10-16T19:25:00Z","v":10229,"vw":69.859158},{"c":69.97,"h":70.03,"l":69.8,"n":347,"o":70.01,"t":"2026-10-16T19:30:00Z","v":11526,"vw":69.93347},{"c":69.8602,"h":69.96,"l":69.86,"n":383,"o":69.95,"t":"2026-10-16T19:35:00Z","v":13894,"vw":69.908702},{"c":69.945,"h":69.945,"l":69.81,"n":439,"o":69.935,"t":"2026-10-16T19:40:00Z","v":12383,"vw":69.871856},{"c":70.04,"h":70.18,"l":69.94,"n":692,"o":69.94,"t":"2026-10-16T19:45:00Z","v":28494,"vw":70.104568},{"c":70.12,"h":70.185,"l":69.94,"n":745,"o":70,"t":"2026-10-16T19:50:00Z","v":32712,"vw":70.013457},{"c":69.93,"h":70.36,"l":69.93,"n":2985,"o":70.13,"t":"2026-10-16T19:55:00Z","v":160569,"vw":70.14912},{"c":69.99,"h":69.99,"l":69.97,"n":26,"o":69.97,"t":"2026-10-16T20:00:00Z","v":176018,"vw":69.989988},{"c":69.99,"h":69.99,"l":69.99,"n":2,"o":69.99,"t":"2026-10-16T20:40:00Z","v":820,"vw":69.99},{"c":69.8,"h":69.8,"l":69.8,"n":7,"o":69.8,"t":"2026-10-16T20:45:00Z","v":556,"vw":69.8}],"history":[{"c":107.67,"h":108.17,"l":106.05,"n":12609,"o":107.98,"t":"2024-10-14T04:00:00Z","v":644124,"vw":107.088091},{"c":110.35,"h":111.79,"l":107.12,"n":16589,"o":107.78,"t":"2024-10-15T04:00:00Z","v":1006388,"vw":110.008705},{"c":109.44,"h":111.9999,"l":108.37,"n":11507,"o":110.8,"t":"2024-10-16T04:00:00Z","v":668389,"vw":109.59864},{"c":108.4,"h":109.985,"l":107.31,"n":12226,"o":109.98,"t":"2024-10-17T04:00:00Z","v":588336,"vw":108.747291},{"c":110.24,"h":110.9895,"l":108.37,"n":10451,"o":108.99,"t":"2024-10-18T04:00:00Z","v":479295,"vw":109.941456},{"c":110.19,"h":110.8999,"l":108.02,"n":10547,"o":110.5,"t":"2024-10-21T04:00:00Z","v":543087,"vw":109.785137},{"c":108.72,"h":109.77,"l":107.38,"n":12426,"o":109.34,"t":"2024-10-22T04:00:00Z","v":499391,"vw":108.84187},{"c":108.55,"h":113.1299,"l":106.39,"n":18458,"o":108.88,"t":"2024-10-23T04:00:00Z","v":1032875,"vw":109.435014},{"c":109.24,"h":110.2,"l":108.34,"n":12224,"o":108.59,"t":"2024-10-24T04:00:00Z","v":485043,"vw":109.376674},{"c":110.45,"h":110.8699,"l":109.31,"n":15405,"o":109.96,"t":"2024-10-25T04:00:00Z","v":665765,"vw":110.126411},{"c":114.26,"h":115.2794,"l":112.14,"n":30499,"o":113.48,"t":"2024-10-28T04:00:00Z","v":2022908,"vw":114.035799},{"c":113.62,"h":115.24,"l":112.6675,"n":27203,"o":113.57,"t":"2024-10-29T04:00:00Z","v":1511638,"vw":113.881773},{"c":122.47,"h":130.2013,"l":121.81,"n":58648,"o":123,"t":"2024-10-30T04:00:00Z","v":4306961,"vw":125.825239},{"c":121.67,"h":125.725,"l":120.93,"n":23893,"o":121.08,"t":"2024-10-31T04:00:00Z","v":1441984,"vw":122.545609},{"c":124.1,"h":124.58,"l":119.73,"n":20265,"o":121.3,"t":"2024-11-01T04:00:00Z","v":1003510,"vw":123.328062},{"c":123.56,"h":124.78,"l":120.88,"n":21586,"o":123,"t":"2024-11-04T05:00:00Z","v":1057042,"vw":123.177389},{"c":126.8,"h":127.27,"l":123.26,"n":21595,"o":123.69,"t":"2024-11-05T05:00:00Z","v":1077196,"vw":126.035377},{"c":133.16,"h":134.7709,"l":129.97,"n":23700,"o":130.01,"t":"2024-11-06T05:00:00Z","v":1208191,"vw":133.066643},{"c":131.86,"h":134.9,"l":131.34,"n":20519,"o":132.76,"t":"2024-11-07T05:00:00Z","v":1108250,"vw":132.715866},{"c":131.33,"h":133.06,"l":129.14,"n":18070,"o":130.12,"t":"2024-11-08T05:00:00Z","v":872860,"vw":131.514569},{"c":130.73,"h":134.5,"l":129.84,"n":16282,"o":134.5,"t":"2024-11-11T05:00:00Z","v":812903,"vw":131.098918},{"c":130.51,"h":132.08,"l":129.34,"n":14109,"o":130.45,"t":"2024-11-12T05:00:00Z","v":798649,"vw":130.322363},{"c":127.63,"h":133.32,"l":127.51,"n":15924,"o":132.27,"t":"2024-11-13T05:00:00Z","v":779474,"vw":129.719659},{"c":124.07,"h":128.82,"l":123.84,"n":13442,"o":127.6,"t":"2024-11-14T05:00:00Z","v":977492,"vw":125.106837},{"c":121.53,"h":124.36,"l":121.01,"n":15172,"o":124.11,"t":"2024-11-15T05:00:00Z","v":748326,"vw":122.290369},{"c":116.49,"h":121.6,"l":115.74,"n":23792,"o":121.53,"t":"2024-11-18T05:00:00Z","v":1282017,"vw":117.350555},{"c":119.09,"h":120.72,"l":115.25,"n":16587,"o":115.88,"t":"2024-11-19T05:00:00Z","v":946118,"vw":118.800615},{"c":119.27,"h":119.41,"l":117.5,"n":13479,"o":119,"t":"2024-11-20T05:00:00Z","v":656509,"vw":118.825925},{"c":122.45,"h":122.73,"l":117.46,"n":17408,"o":119.58,"t":"2024-11-21T05:00:00Z","v":875634,"vw":121.318841},{"c":123.01,"h":124.34,"l":121.78,"n":14906,"o":122.49,"t":"2024-11-22T05:00:00Z","v":598593,"vw":123.250218},{"c":129.42,"h":130,"l":124.72,"n":21064,"o":124.72,"t":"2024-11-25T05:00:00Z","v":998642,"vw":128.984974},{"c":132.61,"h":132.75,"l":127.6801,"n":15899,"o":129.27,"t":"2024-11-26T05:00:00Z","v":861253,"vw":131.258279},{"c":132.35,"h":133.55,"l":131.37,"n":13380,"o":133.33,"t":"2024-11-27T05:00:00Z","v":582949,"vw":132.398252},{"c":133.73,"h":134.4199,"l":132.46,"n":7464,"o":133.38,"t":"2024-11-29T05:00:00Z","v":359800,"vw":133.62643},{"c":133.49,"h":135.76,"l":132.59,"n":16486,"o":133.91,"t":"2024-12-02T05:00:00Z","v":809212,"vw":134.145379},{"c":132.34,"h":134.265,"l":131,"n":14633,"o":132.9,"t":"2024-12-03T05:00:00Z","v":797274,"vw":132.400993},{"c":133.43,"h":133.9435,"l":131.78,"n":12662,"o":133.19,"t":"2024-12-04T05:00:00Z","v":406242,"vw":133.208427},{"c":137.64,"h":138.6,"l":132.77,"n":17402,"o":133.69,"t":"2024-12-05T05:00:00Z","v":780242,"vw":137.268439},{"c":138.76,"h":139.89,"l":137.715,"n":17556,"o":138.01,"t":"2024-12-06T05:00:00Z","v":698212,"vw":138.695268},{"c":133.65,"h":138.7,"l":133.0101,"n":17331,"o":138.7,"t":"2024-12-09T05:00:00Z","v":749314,"vw":134.590761},{"c":133.28,"h":136.0899,"l":132.5848,"n":16432,"o":134.6,"t":"2024-12-10T05:00:00Z","v":756820,"vw":134.070218},{"c":138.17,"h":138.45,"l":135.57,"n":16577,"o":135.96,"t":"2024-12-11T05:00:00Z","v":786103,"vw":137.721922},{"c":134.84,"h":138.02,"l":134.6,"n":10911,"o":137.31,"t":"2024-12-12T05:00:00Z","v":519916,"vw":135.299033},{"c":131.59,"h":135.63,"l":130,"n":13226,"o":134.84,"t":"2024-12-13T05:00:00Z","v":533337,"vw":131.584074},{"c":131.59,"h":133.79,"l":130.95,"n":13968,"o":132.39,"t":"2024-12-16T05:00:00Z","v":502339,"vw":131.665346},{"c":129.19,"h":131.47,"l":127.85,"n":14671,"o":130.72,"t":"2024-12-17T05:00:00Z","v":887793,"vw":129.361905},{"c":125.9,"h":133,"l":125,"n":17928,"o":129.74,"t":"2024-12-18T05:00:00Z","v":912361,"vw":127.8873},{"c":129.63,"h":130.48,"l":125.57,"n":21811,"o":127.45,"t":"2024-12-19T05:00:00Z","v":1086977,"vw":128.7412},{"c":128.87,"h":130.12,"l":127.25,"n":14056,"o":127.25,"t":"2024-12-20T05:00:00Z","v":843465,"vw":128.81121},{"c":129.5,"h":129.87,"l":127.315,"n":12579,"o":129.1,"t":"2024-12-23T05:00:00Z","v":544997,"vw":129.15258},{"c":132.03,"h":133.6652,"l":129.77,"n":8491,"o":129.77,"t":"2024-12-24T05:00:00Z","v":382437,"vw":131.904181},{"c":132.44,"h":132.98,"l":130.12,"n":9322,"o":131.06,"t":"2024-12-26T05:00:00Z","v":324766,"vw":132.325695},{"c":132.55,"h":133.12,"l":130.3276,"n":15212,"o":131.14,"t":"2024-12-27T05:00:00Z","v":748456,"vw":132.094535},{"c":129.51,"h":131.225,"l":128.8,"n":16984,"o":129.2,"t":"2024-12-30T05:00:00Z","v":933553,"vw":129.908224},{"c":129.8,"h":131.63,"l":127.31,"n":18615,"o":130,"t":"2024-12-31T05:00:00Z","v":772712,"vw":130.027947},{"c":133.27,"h":133.35,"l":129.52,"n":23256,"o":130.5,"t":"2025-01-02T05:00:00Z","v":1425286,"vw":131.737982},{"c":133.38,"h":134.78,"l":130.7864,"n":15841,"o":134,"t":"2025-01-03T05:00:00Z","v":779896,"vw":133.030936},{"c":132.06,"h":134.0545,"l":130.76,"n":16558,"o":133.12,"t":"2025-01-06T05:00:00Z","v":706423,"vw":132.05479},{"c":132.03,"h":138.45,"l":128.72,"n":28531,"o":134.85,"t":"2025-01-07T05:00:00Z","v":1491408,"vw":132.058084},{"c":132.81,"h":137,"l":130.19,"n":20404,"o":132.43,"t":"2025-01-08T05:00:00Z","v":957407,"vw":132.656598},{"c":128.43,"h":132,"l":128.19,"n":24456,"o":131.01,"t":"2025-01-10T05:00:00Z","v":1470368,"vw":129.044881},{"c":121.59,"h":131.75,"l":117.6,"n":49456,"o":131.75,"t":"2025-01-13T05:00:00Z","v":2966089,"vw":121.044072},{"c":118.73,"h":122.31,"l":116.62,"n":27369,"o":121.55,"t":"2025-01-14T05:00:00Z","v":1409208,"vw":118.545712},{"c":116.85,"h":121.13,"l":115.08,"n":27834,"o":121,"t":"2025-01-15T05:00:00Z","v":1592609,"vw":117.046685},{"c":116.89,"h":118.41,"l":115.1,"n":22513,"o":116.5,"t":"2025-01-16T05:00:00Z","v":1593451,"vw":116.977106},{"c":115.41,"h":117.5,"l":113.8001,"n":26423,"o":116.89,"t":"2025-01-17T05:00:00Z","v":1722866,"vw":115.218291},{"c":119.87,"h":120.6388,"l":117.113,"n":22874,"o":118.06,"t":"2025-01-21T05:00:00Z","v":1436478,"vw":119.345081},{"c":121.14,"h":125.69,"l":120.256,"n":26450,"o":120.55,"t":"2025-01-22T05:00:00Z","v":1688931,"vw":122.238075},{"c":121.28,"h":123.56,"l":119.24,"n":16986,"o":119.57,"t":"2025-01-23T05:00:00Z","v":991657,"vw":121.826139},{"c":119.19,"h":121.955,"l":117.85,"n":17002,"o":121.25,"t":"2025-01-24T05:00:00Z","v":770414,"vw":119.219193},{"c":118.53,"h":119.86,"l":116.76,"n":20281,"o":117.82,"t":"2025-01-27T05:00:00Z","v":915669,"vw":118.105042},{"c":118.57,"h":120.37,"l":117.93,"n":19632,"o":119.95,"t":"2025-01-28T05:00:00Z","v":818204,"vw":118.760589},{"c":120.02,"h":121.23,"l":118.66,"n":19749,"o":119.74,"t":"2025-01-29T05:00:00Z","v":1060476,"vw":120.178747},{"c":122.14,"h":123.66,"l":121.01,"n":16704,"o":121.35,"t":"2025-01-30T05:00:00Z","v":746518,"vw":122.510648},{"c":118.13,"h":123.1442,"l":118.04,"n":18012,"o":122.57,"t":"2025-01-31T05:00:00Z","v":734239,"vw":119.426374},{"c":115.17,"h":117.2,"l":113.855,"n":26036,"o":115.76,"t":"2025-02-03T05:00:00Z","v":1177266,"vw":115.270184},{"c":119.25,"h":120.5,"l":115.87,"n":23114,"o":116.01,"t":"2025-02-04T05:00:00Z","v":1483386,"vw":118.800456},{"c":116.06,"h":119.57,"l":115.15,"n":19512,"o":118.97,"t":"2025-02-05T05:00:00Z","v":904351,"vw":116.543416},{"c":115.16,"h":116.59,"l":113.01,"n":20304,"o":116.59,"t":"2025-02-06T05:00:00Z","v":972406,"vw":114.799151},{"c":112.79,"h":115.41,"l":112.57,"n":16360,"o":114.89,"t":"2025-02-07T05:00:00Z","v":713755,"vw":113.477027},{"c":109.9,"h":113.67,"l":109.04,"n":27154,"o":113.67,"t":"2025-02-10T05:00:00Z","v":1233487,"vw":110.275161},{"c":106.56,"h":110.679,"l":106.41,"n":24004,"o":109.66,"t":"2025-02-11T05:00:00Z","v":1380283,"vw":107.294606},{"c":106.72,"h":107.87,"l":105.25,"n":19624,"o":105.25,"t":"2025-02-12T05:00:00Z","v":1088252,"vw":106.536854},{"c":109.26,"h":109.31,"l":106.15,"n":25505,"o":108.095,"t":"2025-02-13T05:00:00Z","v":1266880,"vw":108.218545},{"c":108.4,"h":110.55,"l":107.555,"n":25211,"o":109.3,"t":"2025-02-14T05:00:00Z","v":1400097,"vw":108.800776},{"c":115.8,"h":117.52,"l":109.2,"n":44281,"o":109.2,"t":"2025-02-18T05:00:00Z","v":2817804,"vw":115.494658},{"c":111.23,"h":115.305,"l":110.8,"n":37156,"o":115,"t":"2025-02-19T05:00:00Z","v":2312631,"vw":111.858531},{"c":123.61,"h":129,"l":119.1,"n":66083,"o":127.79,"t":"2025-02-20T05:00:00Z","v":4496413,"vw":123.545031},{"c":108.72,"h":123.87,"l":108.48,"n":53556,"o":123.3,"t":"2025-02-21T05:00:00Z","v":3259690,"vw":112.944166},{"c":115.62,"h":115.83,"l":106,"n":44140,"o":109.67,"t":"2025-02-24T05:00:00Z","v":2457547,"vw":111.972854},{"c":110.7,"h":115.6,"l":108,"n":30439,"o":114.06,"t":"2025-02-25T05:00:00Z","v":2058179,"vw":110.644583},{"c":110.15,"h":113.4499,"l":109,"n":21424,"o":112,"t":"2025-02-26T05:00:00Z","v":1101929,"vw":110.89738},{"c":106.83,"h":111.38,"l":106.11,"n":20593,"o":110.5,"t":"2025-02-27T05:00:00Z","v":886998,"vw":107.716871},{"c":108.6,"h":108.75,"l":105.9,"n":15718,"o":106.46,"t":"2025-02-28T05:00:00Z","v":809888,"vw":107.646676},{"c":102.78,"h":109.67,"l":102.195,"n":25427,"o":109.09,"t":"2025-03-03T05:00:00Z","v":1381845,"vw":104.471814},{"c":100.31,"h":103.545,"l":97.45,"n":26590,"o":99.46,"t":"2025-03-04T05:00:00Z","v":1738980,"vw":100.288165},{"c":99.13,"h":100.735,"l":98.27,"n":18480,"o":100.12,"t":"2025-03-05T05:00:00Z","v":1037292,"vw":99.162541},{"c":93.6,"h":98.8,"l":93.22,"n":21670,"o":96.23,"t":"2025-03-06T05:00:00Z","v":1301158,"vw":95.205512},{"c":92.44,"h":95.57,"l":90.31,"n":25762,"o":93.17,"t":"2025-03-07T05:00:00Z","v":1720113,"vw":92.715107},{"c":88.42,"h":91.02,"l":86.06,"n":32949,"o":90.1,"t":"2025-03-10T04:00:00Z","v":2306587,"vw":87.862221},{"c":86.74,"h":89.905,"l":85.5401,"n":29145,"o":88.08,"t":"2025-03-11T04:00:00Z","v":1587254,"vw":87.00593},{"c":87.18,"h":90.38,"l":86.95,"n":27090,"o":89.11,"t":"2025-03-12T04:00:00Z","v":1808805,"vw":88.268661},{"c":82.77,"h":87.75,"l":81.31,"n":33525,"o":87.47,"t":"2025-03-13T04:00:00Z","v":2043239,"vw":83.038028},{"c":87.48,"h":87.895,"l":83.06,"n":26656,"o":83.67,"t":"2025-03-14T04:00:00Z","v":1612898,"vw":86.582813},{"c":88.08,"h":88.3299,"l":85.55,"n":18799,"o":86.88,"t":"2025-03-17T04:00:00Z","v":1585128,"vw":87.633801},{"c":85.78,"h":88,"l":84.467,"n":17967,"o":87.54,"t":"2025-03-18T04:00:00Z","v":1034476,"vw":85.564808},{"c":89.74,"h":90.19,"l":85.5,"n":18293,"o":85.9,"t":"2025-03-19T04:00:00Z","v":1067293,"vw":88.516115},{"c":90.64,"h":91.64,"l":88.37,"n":17084,"o":88.83,"t":"2025-03-20T04:00:00Z","v":1000977,"vw":90.571831},{"c":90.7,"h":90.72,"l":87.06,"n":14623,"o":89.02,"t":"2025-03-21T04:00:00Z","v":1155063,"vw":89.927441},{"c":95.48,"h":95.95,"l":92.2474,"n":21021,"o":93.3,"t":"2025-03-24T04:00:00Z","v":1129765,"vw":94.69468},{"c":95.39,"h":96.75,"l":94.4,"n":15757,"o":95.61,"t":"2025-03-25T04:00:00Z","v":782230,"vw":95.308655},{"c":93.33,"h":95.8,"l":92.55,"n":19179,"o":94.38,"t":"2025-03-26T04:00:00Z","v":1034721,"vw":93.723955},{"c":93.62,"h":95.3399,"l":91.75,"n":16579,"o":92.75,"t":"2025-03-27T04:00:00Z","v":828965,"vw":94.017782},{"c":88.18,"h":92.965,"l":87.65,"n":22203,"o":92.51,"t":"2025-03-28T04:00:00Z","v":1120317,"vw":88.827288},{"c":88.17,"h":89.2,"l":83.87,"n":18721,"o":86.13,"t":"2025-03-31T04:00:00Z","v":1090413,"vw":87.582628},{"c":91,"h":91.4,"l":88.19,"n":22880,"o":90.22,"t":"2025-04-01T04:00:00Z","v":1487275,"vw":90.265618},{"c":95.71,"h":97.31,"l":89.16,"n":24206,"o":89.16,"t":"2025-04-02T04:00:00Z","v":1320249,"vw":95.224031},{"c":84.21,"h":89.39,"l":82.56,"n":41146,"o":88.18,"t":"2025-04-03T04:00:00Z","v":2576790,"vw":84.687347},{"c":78.56,"h":80.52,"l":74,"n":42379,"o":79.8,"t":"2025-04-04T04:00:00Z","v":2719930,"vw":77.567787},{"c":78.59,"h":82.82,"l":72.93,"n":42560,"o":75,"t":"2025-04-07T04:00:00Z","v":2497756,"vw":77.527559},{"c":75.85,"h":82.25,"l":74.77,"n":25958,"o":81.47,"t":"2025-04-08T04:00:00Z","v":1556688,"vw":76.900385},{"c":87.62,"h":88.42,"l":74.46,"n":41388,"o":74.51,"t":"2025-04-09T04:00:00Z","v":2367593,"vw":83.042202},{"c":82.21,"h":85.355,"l":78.5,"n":29552,"o":85.06,"t":"2025-04-10T04:00:00Z","v":1414093,"vw":81.530986},{"c":82.71,"h":83.39,"l":79.02,"n":18726,"o":81.3,"t":"2025-04-11T04:00:00Z","v":1017730,"vw":81.666429},{"c":83,"h":85.55,"l":81.83,"n":20600,"o":85.32,"t":"2025-04-14T04:00:00Z","v":1087280,"vw":82.938554},{"c":82.56,"h":84.96,"l":81.29,"n":24116,"o":83,"t":"2025-04-15T04:00:00Z","v":1450792,"vw":82.683046},{"c":80.45,"h":82.75,"l":78.9,"n":18073,"o":80.65,"t":"2025-04-16T04:00:00Z","v":881555,"vw":80.552511},{"c":83.22,"h":83.83,"l":80.17,"n":18588,"o":80.65,"t":"2025-04-17T04:00:00Z","v":1161943,"vw":82.659203},{"c":82.5,"h":82.87,"l":80.975,"n":17663,"o":81.63,"t":"2025-04-21T04:00:00Z","v":979650,"vw":82.143463},{"c":85.31,"h":86.4051,"l":83.5,"n":21669,"o":83.5,"t":"2025-04-22T04:00:00Z","v":984605,"vw":85.147339},{"c":87.99,"h":92.2,"l":87.5786,"n":25888,"o":89.47,"t":"2025-04-23T04:00:00Z","v":1359527,"vw":88.890271},{"c":89.97,"h":89.98,"l":86.78,"n":19043,"o":87.43,"t":"2025-04-24T04:00:00Z","v":1011912,"vw":88.933327},{"c":90.83,"h":91.3,"l":88.71,"n":15518,"o":88.71,"t":"2025-04-25T04:00:00Z","v":821701,"vw":90.352381},{"c":89.67,"h":92.2,"l":88.1427,"n":24938,"o":90.69,"t":"2025-04-28T04:00:00Z","v":1167121,"vw":89.90545},{"c":88.26,"h":89.46,"l":86.1,"n":40018,"o":89.13,"t":"2025-04-29T04:00:00Z","v":2261326,"vw":87.595152},{"c":87.74,"h":87.885,"l":84.01,"n":42232,"o":85.89,"t":"2025-04-30T04:00:00Z","v":2553045,"vw":86.590784},{"c":88.71,"h":94.969,"l":87,"n":62175,"o":93.53,"t":"2025-05-01T04:00:00Z","v":4602451,"vw":90.365586},{"c":94.37,"h":96.19,"l":90.13,"n":39017,"o":90.2,"t":"2025-05-02T04:00:00Z","v":2413990,"vw":94.152748},{"c":96.43,"h":98.82,"l":92.83,"n":35132,"o":93,"t":"2025-05-05T04:00:00Z","v":2294659,"vw":97.1655},{"c":98.68,"h":99.46,"l":94.3995,"n":28269,"o":94.65,"t":"2025-05-06T04:00:00Z","v":1763861,"vw":98.260841},{"c":101.93,"h":102.3286,"l":98.905,"n":31292,"o":99.28,"t":"2025-05-07T04:00:00Z","v":2090006,"vw":101.112743},{"c":103.32,"h":104.09,"l":101.79,"n":26736,"o":103.12,"t":"2025-05-08T04:00:00Z","v":1397927,"vw":103.25972},{"c":104.85,"h":105.105,"l":102.57,"n":22562,"o":102.94,"t":"2025-05-09T04:00:00Z","v":1218589,"vw":104.189066},{"c":113.01,"h":113.74,"l":110,"n":40755,"o":110.12,"t":"2025-05-12T04:00:00Z","v":2042899,"vw":112.230372},{"c":113.94,"h":115.3,"l":112.255,"n":25715,"o":113.86,"t":"2025-05-13T04:00:00Z","v":1625310,"vw":114.254683},{"c":116.18,"h":116.37,"l":113.6201,"n":24870,"o":113.92,"t":"2025-05-14T04:00:00Z","v":1258213,"vw":115.555896},{"c":117.09,"h":118.12,"l":114.5925,"n":22000,"o":115.76,"t":"2025-05-15T04:00:00Z","v":1206047,"vw":117.049996},{"c":119.19,"h":119.32,"l":116.25,"n":24583,"o":117.04,"t":"2025-05-16T04:00:00Z","v":1128227,"vw":118.15714},{"c":117.36,"h":118.36,"l":114,"n":25866,"o":115.015,"t":"2025-05-19T04:00:00Z","v":1566732,"vw":117.272665},{"c":117.23,"h":118.05,"l":115.8,"n":21848,"o":116.12,"t":"2025-05-20T04:00:00Z","v":1149203,"vw":116.946949},{"c":114.12,"h":116.655,"l":113.58,"n":21981,"o":115.4,"t":"2025-05-21T04:00:00Z","v":1186182,"vw":115.026503},{"c":117.29,"h":118.565,"l":113.98,"n":23449,"o":114.1,"t":"2025-05-22T04:00:00Z","v":1245405,"vw":117.037921},{"c":117.62,"h":118.27,"l":113.6932,"n":25594,"o":114.47,"t":"2025-05-23T04:00:00Z","v":1417675,"vw":116.808853},{"c":126.35,"h":126.58,"l":119.49,"n":39245,"o":119.78,"t":"2025-05-27T04:00:00Z","v":2223372,"vw":125.196648},{"c":126.57,"h":127.28,"l":125.7,"n":20010,"o":125.7,"t":"2025-05-28T04:00:00Z","v":886760,"vw":126.519199},{"c":126.64,"h":129.605,"l":125.7,"n":27213,"o":127.51,"t":"2025-05-29T04:00:00Z","v":1466633,"vw":127.162635},{"c":129.79,"h":130.6142,"l":125.59,"n":24139,"o":125.96,"t":"2025-05-30T04:00:00Z","v":1156631,"vw":128.91973},{"c":128.39,"h":128.39,"l":123.037,"n":36212,"o":126.52,"t":"2025-06-02T04:00:00Z","v":2078975,"vw":126.841126},{"c":127.5,"h":129.1222,"l":125.43,"n":28387,"o":128.5,"t":"2025-06-03T04:00:00Z","v":1643193,"vw":127.41293},{"c":126.95,"h":128.12,"l":126.39,"n":19813,"o":127.48,"t":"2025-06-04T04:00:00Z","v":977170,"vw":127.362946},{"c":128.36,"h":131.375,"l":126.6688,"n":29457,"o":127.08,"t":"2025-06-05T04:00:00Z","v":2067805,"vw":129.148407},{"c":129.19,"h":129.83,"l":126.4701,"n":23303,"o":129.83,"t":"2025-06-06T04:00:00Z","v":1045694,"vw":128.592255},{"c":124.5,"h":129.9,"l":124.5,"n":27105,"o":129.9,"t":"2025-06-09T04:00:00Z","v":1326582,"vw":125.935437},{"c":125.32,"h":127.25,"l":123.95,"n":19475,"o":124.95,"t":"2025-06-10T04:00:00Z","v":1010991,"vw":125.365267},{"c":127.66,"h":128.25,"l":125.8906,"n":18016,"o":126.38,"t":"2025-06-11T04:00:00Z","v":797080,"vw":127.410174},{"c":128.16,"h":128.31,"l":125.658,"n":17928,"o":126.14,"t":"2025-06-12T04:00:00Z","v":936458,"vw":127.722573},{"c":123.71,"h":127.2104,"l":123.5201,"n":19372,"o":124.89,"t":"2025-06-13T04:00:00Z","v":966414,"vw":124.548802},{"c":127.21,"h":129.5826,"l":125.365,"n":23652,"o":125.62,"t":"2025-06-16T04:00:00Z","v":1363321,"vw":127.722838},{"c":125.21,"h":126.55,"l":124.12,"n":18889,"o":125.9,"t":"2025-06-17T04:00:00Z","v":899977,"vw":125.268931},{"c":128.52,"h":129.1,"l":123.17,"n":24972,"o":125.62,"t":"2025-06-18T04:00:00Z","v":1573963,"vw":127.513032},{"c":133.01,"h":133.11,"l":129.4498,"n":30675,"o":130,"t":"2025-06-20T04:00:00Z","v":1786677,"vw":132.346109},{"c":135.51,"h":136.905,"l":127.2607,"n":25241,"o":132.23,"t":"2025-06-23T04:00:00Z","v":1168214,"vw":134.590066},{"c":133.93,"h":139.64,"l":133.83,"n":23703,"o":137.77,"t":"2025-06-24T04:00:00Z","v":1232527,"vw":135.799127},{"c":133.9,"h":137.075,"l":133.08,"n":19088,"o":135.8,"t":"2025-06-25T04:00:00Z","v":788577,"vw":134.14287},{"c":138.42,"h":140.9699,"l":134.27,"n":32196,"o":136.07,"t":"2025-06-26T04:00:00Z","v":1653219,"vw":138.413794},{"c":138.48,"h":139.04,"l":135.28,"n":25250,"o":138.74,"t":"2025-06-27T04:00:00Z","v":1707979,"vw":137.688603},{"c":140.6,"h":141.06,"l":138.215,"n":23374,"o":139.88,"t":"2025-06-30T04:00:00Z","v":1039987,"vw":140.174404},{"c":138.38,"h":140.526,"l":137.02,"n":28456,"o":138.91,"t":"2025-07-01T04:00:00Z","v":1236102,"vw":138.346941},{"c":141.26,"h":141.65,"l":138,"n":21825,"o":138.69,"t":"2025-07-02T04:00:00Z","v":1406753,"vw":140.66338},{"c":141.95,"h":142.51,"l":138.01,"n":13321,"o":140.16,"t":"2025-07-03T04:00:00Z","v":525429,"vw":141.463314},{"c":140.41,"h":142.85,"l":138.93,"n":22347,"o":140.58,"t":"2025-07-07T04:00:00Z","v":1092678,"vw":140.558031},{"c":139.12,"h":140.19,"l":138.001,"n":23622,"o":138.63,"t":"2025-07-08T04:00:00Z","v":1115586,"vw":139.24284},{"c":140.73,"h":141.23,"l":138.22,"n":21405,"o":141.23,"t":"2025-07-09T04:00:00Z","v":1405370,"vw":140.046583},{"c":142.03,"h":144.65,"l":140.33,"n":22433,"o":140.9,"t":"2025-07-10T04:00:00Z","v":880476,"vw":142.420098},{"c":140.05,"h":142.05,"l":138.56,"n":21135,"o":141.85,"t":"2025-07-11T04:00:00Z","v":912411,"vw":139.827015},{"c":140.04,"h":141.78,"l":139,"n":21379,"o":139.87,"t":"2025-07-14T04:00:00Z","v":970792,"vw":140.41923},{"c":137.12,"h":140.68,"l":136.9,"n":18381,"o":140.68,"t":"2025-07-15T04:00:00Z","v":786676,"vw":137.948683},{"c":136.88,"h":139.045,"l":135.29,"n":20016,"o":137.98,"t":"2025-07-16T04:00:00Z","v":882152,"vw":136.861958},{"c":134.93,"h":137.14,"l":132.4101,"n":26408,"o":134.98,"t":"2025-07-17T04:00:00Z","v":1304364,"vw":134.837307},{"c":134.86,"h":136.01,"l":133.44,"n":20128,"o":136.01,"t":"2025-07-18T04:00:00Z","v":842227,"vw":134.683573},{"c":134.4,"h":136.305,"l":134.16,"n":16554,"o":135.43,"t":"2025-07-21T04:00:00Z","v":631156,"vw":134.958882},{"c":134.51,"h":136.31,"l":132.93,"n":13753,"o":134.84,"t":"2025-07-22T04:00:00Z","v":547021,"vw":134.498873},{"c":137.77,"h":138.64,"l":135.01,"n":18482,"o":135.73,"t":"2025-07-23T04:00:00Z","v":760993,"vw":137.756211},{"c":133.72,"h":136.42,"l":133.0101,"n":21630,"o":135.63,"t":"2025-07-24T04:00:00Z","v":939963,"vw":134.592082},{"c":137.39,"h":137.47,"l":133.85,"n":19921,"o":135.37,"t":"2025-07-25T04:00:00Z","v":951993,"vw":136.418443},{"c":138.18,"h":139.72,"l":136.33,"n":24078,"o":138.08,"t":"2025-07-28T04:00:00Z","v":1495404,"vw":138.470873},{"c":137.12,"h":138.3,"l":134.75,"n":21265,"o":138.3,"t":"2025-07-29T04:00:00Z","v":1073745,"vw":136.721495},{"c":140.91,"h":142.2,"l":138.635,"n":29388,"o":139,"t":"2025-07-30T04:00:00Z","v":1502713,"vw":140.701439},{"c":120.34,"h":127.65,"l":113.01,"n":144046,"o":126.92,"t":"2025-07-31T04:00:00Z","v":10013313,"vw":119.829989},{"c":111.84,"h":118.565,"l":111,"n":63470,"o":118.19,"t":"2025-08-01T04:00:00Z","v":3512032,"vw":112.827981},{"c":115.47,"h":115.8,"l":110.8,"n":40775,"o":112.52,"t":"2025-08-04T04:00:00Z","v":2535454,"vw":114.435033},{"c":114.09,"h":117.6,"l":113.8837,"n":34666,"o":116,"t":"2025-08-05T04:00:00Z","v":2132673,"vw":115.136241},{"c":112.97,"h":114.8418,"l":111.9162,"n":21686,"o":113.99,"t":"2025-08-06T04:00:00Z","v":964690,"vw":113.008872},{"c":112.16,"h":114.385,"l":110.39,"n":21461,"o":114.26,"t":"2025-08-07T04:00:00Z","v":1007870,"vw":111.850047},{"c":105.6,"h":111.76,"l":105.15,"n":43734,"o":111.76,"t":"2025-08-08T04:00:00Z","v":2088735,"vw":106.65984},{"c":106.13,"h":107.07,"l":104.77,"n":25534,"o":105.75,"t":"2025-08-11T04:00:00Z","v":1110726,"vw":106.027284},{"c":110.32,"h":110.67,"l":106.5737,"n":25525,"o":107.39,"t":"2025-08-12T04:00:00Z","v":1292148,"vw":109.483298},{"c":108.11,"h":109.68,"l":105.82,"n":29444,"o":109.43,"t":"2025-08-13T04:00:00Z","v":1793574,"vw":107.915759},{"c":105.64,"h":107.365,"l":104.9,"n":24678,"o":107,"t":"2025-08-14T04:00:00Z","v":1344323,"vw":105.733398},{"c":106.95,"h":107.23,"l":105.655,"n":13975,"o":106.26,"t":"2025-08-15T04:00:00Z","v":718213,"vw":106.654107},{"c":104.83,"h":106.72,"l":104.71,"n":17270,"o":106.33,"t":"2025-08-18T04:00:00Z","v":829706,"vw":105.324158},{"c":104.52,"h":106.235,"l":103.775,"n":19481,"o":105.41,"t":"2025-08-19T04:00:00Z","v":833438,"vw":104.761177},{"c":102.64,"h":104.78,"l":101.07,"n":25894,"o":104.78,"t":"2025-08-20T04:00:00Z","v":1369356,"vw":102.393611},{"c":100.54,"h":102.25,"l":99.83,"n":20236,"o":102.15,"t":"2025-08-21T04:00:00Z","v":971716,"vw":100.675982},{"c":103.98,"h":105.24,"l":101.3535,"n":25997,"o":101.36,"t":"2025-08-22T04:00:00Z","v":1160906,"vw":104.046159},{"c":104.46,"h":105.4385,"l":102.6,"n":21598,"o":103.37,"t":"2025-08-25T04:00:00Z","v":1071597,"vw":104.414739},{"c":105.62,"h":106.66,"l":104.03,"n":24374,"o":104.29,"t":"2025-08-26T04:00:00Z","v":1402934,"vw":105.886027},{"c":106.76,"h":107.295,"l":105.53,"n":14720,"o":105.53,"t":"2025-08-27T04:00:00Z","v":824658,"vw":106.575779},{"c":105.92,"h":107.4872,"l":105.23,"n":17257,"o":106.5,"t":"2025-08-28T04:00:00Z","v":1049893,"vw":105.98888},{"c":106,"h":106.1,"l":104.38,"n":16141,"o":105.19,"t":"2025-08-29T04:00:00Z","v":1003044,"vw":105.576947},{"c":105.59,"h":106.06,"l":104.02,"n":16954,"o":104.8,"t":"2025-09-02T04:00:00Z","v":882571,"vw":105.388796},{"c":105.18,"h":106.675,"l":104.43,"n":21838,"o":105.4,"t":"2025-09-03T04:00:00Z","v":1071475,"vw":105.575236},{"c":101.87,"h":105.58,"l":101.5,"n":23927,"o":105.17,"t":"2025-09-04T04:00:00Z","v":1237488,"vw":102.795266},{"c":100.18,"h":103.54,"l":99.5224,"n":28075,"o":102.02,"t":"2025-09-05T04:00:00Z","v":1856802,"vw":100.48083},{"c":97.59,"h":100.53,"l":97.025,"n":26771,"o":99.99,"t":"2025-09-08T04:00:00Z","v":1509158,"vw":97.906893},{"c":98.33,"h":99.31,"l":95.7361,"n":24227,"o":97.29,"t":"2025-09-09T04:00:00Z","v":1352381,"vw":98.066997},{"c":97.48,"h":98.33,"l":96.58,"n":18832,"o":98.33,"t":"2025-09-10T04:00:00Z","v":1107623,"vw":97.365724},{"c":103.97,"h":104.03,"l":96.95,"n":30602,"o":97.72,"t":"2025-09-11T04:00:00Z","v":1689125,"vw":102.343577},{"c":100.77,"h":103.48,"l":99.955,"n":25335,"o":103.48,"t":"2025-09-12T04:00:00Z","v":1052410,"vw":100.845716},{"c":101.14,"h":102.21,"l":100.63,"n":20788,"o":101.76,"t":"2025-09-15T04:00:00Z","v":1019688,"vw":101.476256},{"c":99.01,"h":101.46,"l":98.52,"n":20263,"o":100.99,"t":"2025-09-16T04:00:00Z","v":990550,"vw":99.163219},{"c":98.99,"h":101.595,"l":98.25,"n":21172,"o":99.72,"t":"2025-09-17T04:00:00Z","v":1352035,"vw":99.306272},{"c":98.98,"h":99.655,"l":96.99,"n":22097,"o":99.08,"t":"2025-09-18T04:00:00Z","v":1247254,"vw":98.670412},{"c":99.62,"h":99.78,"l":97.59,"n":26151,"o":99.5,"t":"2025-09-19T04:00:00Z","v":2098279,"vw":99.059584},{"c":100.4,"h":101.01,"l":98.71,"n":16503,"o":99.46,"t":"2025-09-22T04:00:00Z","v":978013,"vw":100.273939},{"c":98.01,"h":101,"l":98,"n":14813,"o":100.42,"t":"2025-09-23T04:00:00Z","v":646356,"vw":98.734925},{"c":95.28,"h":99.3,"l":94.85,"n":21587,"o":98.5,"t":"2025-09-24T04:00:00Z","v":1099177,"vw":96.204967},{"c":94.21,"h":95.5073,"l":93,"n":21621,"o":95.07,"t":"2025-09-25T04:00:00Z","v":1034778,"vw":94.045895},{"c":92.4,"h":94.55,"l":91.85,"n":19289,"o":93.99,"t":"2025-09-26T04:00:00Z","v":878689,"vw":92.596382},{"c":94.61,"h":95.79,"l":92.1552,"n":25725,"o":93.82,"t":"2025-09-29T04:00:00Z","v":1453524,"vw":94.195337},{"c":93.61,"h":94.32,"l":92.3,"n":19283,"o":94,"t":"2025-09-30T04:00:00Z","v":1158695,"vw":93.146572},{"c":91.62,"h":93.99,"l":90.98,"n":18927,"o":93.12,"t":"2025-10-01T04:00:00Z","v":762328,"vw":91.903433},{"c":94.55,"h":94.6,"l":90.62,"n":23120,"o":91.88,"t":"2025-10-02T04:00:00Z","v":1210684,"vw":93.156943},{"c":96.79,"h":97.21,"l":93.81,"n":24419,"o":94.28,"t":"2025-10-03T04:00:00Z","v":1093538,"vw":96.178736},{"c":95.62,"h":96.62,"l":92.22,"n":27958,"o":94.24,"t":"2025-10-06T04:00:00Z","v":1386087,"vw":95.244418},{"c":92.95,"h":95.8208,"l":92.56,"n":22663,"o":95.52,"t":"2025-10-07T04:00:00Z","v":1359092,"vw":93.344919},{"c":92.38,"h":93.33,"l":92.24,"n":13274,"o":93.33,"t":"2025-10-08T04:00:00Z","v":737994,"vw":92.613925},{"c":91.02,"h":92.91,"l":90.5201,"n":20906,"o":92.1,"t":"2025-10-09T04:00:00Z","v":1326865,"vw":91.338017},{"c":86.76,"h":91.481,"l":86.668,"n":30479,"o":90.89,"t":"2025-10-10T04:00:00Z","v":1746998,"vw":87.8887},{"c":91.4,"h":91.68,"l":88.425,"n":21679,"o":88.5,"t":"2025-10-13T04:00:00Z","v":1041625,"vw":90.809531},{"c":93.99,"h":94.07,"l":89.65,"n":18918,"o":89.98,"t":"2025-10-14T04:00:00Z","v":923020,"vw":93.216332},{"c":92.14,"h":96.22,"l":92.1,"n":18269,"o":94.74,"t":"2025-10-15T04:00:00Z","v":994443,"vw":92.986755},{"c":93.26,"h":93.33,"l":91.37,"n":19422,"o":91.37,"t":"2025-10-16T04:00:00Z","v":960886,"vw":92.741653},{"c":92.19,"h":94.8,"l":92.16,"n":18748,"o":92.83,"t":"2025-10-17T04:00:00Z","v":1359309,"vw":92.820241},{"c":92.6,"h":94.68,"l":91.14,"n":18199,"o":93.48,"t":"2025-10-20T04:00:00Z","v":899285,"vw":92.61666},{"c":93.51,"h":93.68,"l":91.0001,"n":16580,"o":91.61,"t":"2025-10-21T04:00:00Z","v":846740,"vw":93.16829},{"c":90.92,"h":93.5,"l":90.83,"n":22865,"o":92.76,"t":"2025-10-22T04:00:00Z","v":1237294,"vw":91.804375},{"c":91.42,"h":91.85,"l":88.73,"n":24011,"o":90.5,"t":"2025-10-23T04:00:00Z","v":1799323,"vw":91.058633},{"c":91.85,"h":93.0856,"l":91.75,"n":19226,"o":92.19,"t":"2025-10-24T04:00:00Z","v":1335309,"vw":92.119051},{"c":93.35,"h":94.94,"l":92.59,"n":21765,"o":93.06,"t":"2025-10-27T04:00:00Z","v":1311290,"vw":93.511517},{"c":91.18,"h":93.65,"l":91.13,"n":20841,"o":92.89,"t":"2025-10-28T04:00:00Z","v":1307288,"vw":91.982632},{"c":89.81,"h":92.39,"l":89.1,"n":33264,"o":90.42,"t":"2025-10-29T04:00:00Z","v":2234887,"vw":90.307865},{"c":91.38,"h":95.21,"l":85.27,"n":55871,"o":92.23,"t":"2025-10-30T04:00:00Z","v":3619980,"vw":92.051779},{"c":96.51,"h":97.395,"l":90.7301,"n":44204,"o":91.53,"t":"2025-10-31T04:00:00Z","v":2256502,"vw":95.989233},{"c":93.53,"h":97.8,"l":93.22,"n":27966,"o":97,"t":"2025-11-03T05:00:00Z","v":1572080,"vw":94.259794},{"c":94.44,"h":96.52,"l":91.98,"n":27142,"o":92.46,"t":"2025-11-04T05:00:00Z","v":1537374,"vw":94.805848},{"c":95.73,"h":96.75,"l":92.1301,"n":21224,"o":94.68,"t":"2025-11-05T05:00:00Z","v":1045970,"vw":95.782462},{"c":91.91,"h":95.4535,"l":91.71,"n":21046,"o":94.87,"t":"2025-11-06T05:00:00Z","v":963314,"vw":92.737442},{"c":91.11,"h":92.43,"l":89.06,"n":25140,"o":91.46,"t":"2025-11-07T05:00:00Z","v":1131882,"vw":90.861186},{"c":93.93,"h":94.9,"l":92.66,"n":22893,"o":92.66,"t":"2025-11-10T05:00:00Z","v":1200038,"vw":93.946685},{"c":92.35,"h":93.6881,"l":90.935,"n":15737,"o":93.37,"t":"2025-11-11T05:00:00Z","v":784117,"vw":92.259013},{"c":93.66,"h":96.28,"l":92.74,"n":20463,"o":93.23,"t":"2025-11-12T05:00:00Z","v":1193952,"vw":94.06101},{"c":90.24,"h":94.82,"l":90.15,"n":20916,"o":93.91,"t":"2025-11-13T05:00:00Z","v":1000839,"vw":90.963466},{"c":90.54,"h":92.79,"l":89,"n":21853,"o":91.26,"t":"2025-11-14T05:00:00Z","v":1202633,"vw":91.012091},{"c":87.11,"h":91.425,"l":85.97,"n":22075,"o":90.61,"t":"2025-11-17T05:00:00Z","v":1261220,"vw":87.615814},{"c":86.28,"h":87.0421,"l":84.91,"n":20106,"o":86.19,"t":"2025-11-18T05:00:00Z","v":869166,"vw":86.179247},{"c":84.24,"h":87.39,"l":83.85,"n":17122,"o":86.71,"t":"2025-11-19T05:00:00Z","v":793170,"vw":84.729921},{"c":83.7,"h":87.35,"l":83.12,"n":24195,"o":84.94,"t":"2025-11-20T05:00:00Z","v":1170749,"vw":84.459365},{"c":88.2,"h":89.265,"l":83.58,"n":20368,"o":83.8,"t":"2025-11-21T05:00:00Z","v":1015059,"vw":87.537536},{"c":86.6,"h":89.03,"l":85.74,"n":19674,"o":88,"t":"2025-11-24T05:00:00Z","v":1219084,"vw":87.363627},{"c":86.99,"h":89.52,"l":84.26,"n":33364,"o":84.44,"t":"2025-11-25T05:00:00Z","v":2017875,"vw":86.973251},{"c":88.48,"h":90.34,"l":87.175,"n":25600,"o":87.29,"t":"2025-11-26T05:00:00Z","v":1575255,"vw":89.078813},{"c":87.48,"h":89.345,"l":87.2,"n":11875,"o":88.44,"t":"2025-11-28T05:00:00Z","v":619216,"vw":88.088581},{"c":86.12,"h":88.35,"l":85.99,"n":26611,"o":86.5,"t":"2025-12-01T05:00:00Z","v":1704709,"vw":86.810548},{"c":84.72,"h":87.77,"l":84.68,"n":22987,"o":87.01,"t":"2025-12-02T05:00:00Z","v":1255800,"vw":85.494029},{"c":83.21,"h":85.94,"l":82.85,"n":28502,"o":84.26,"t":"2025-12-03T05:00:00Z","v":1544792,"vw":83.616582},{"c":80.12,"h":84.16,"l":79.92,"n":33371,"o":83.68,"t":"2025-12-04T05:00:00Z","v":1888130,"vw":80.800288},{"c":78.03,"h":80.3,"l":76.595,"n":44204,"o":80.28,"t":"2025-12-05T05:00:00Z","v":2811596,"vw":77.975524},{"c":77.86,"h":80.11,"l":77.295,"n":22491,"o":79.47,"t":"2025-12-08T05:00:00Z","v":1723674,"vw":78.171372},{"c":79.2,"h":82.4599,"l":77.28,"n":35307,"o":77.33,"t":"2025-12-09T05:00:00Z","v":2642037,"vw":80.111809},{"c":77.12,"h":80,"l":76.51,"n":30410,"o":79.11,"t":"2025-12-10T05:00:00Z","v":2149045,"vw":77.501766},{"c":79.21,"h":80,"l":77.48,"n":25873,"o":77.51,"t":"2025-12-11T05:00:00Z","v":1645640,"vw":79.189868},{"c":83.16,"h":85.5599,"l":80.32,"n":38897,"o":80.33,"t":"2025-12-12T05:00:00Z","v":2629569,"vw":83.978505},{"c":83.65,"h":85.2,"l":81.795,"n":34868,"o":83,"t":"2025-12-15T05:00:00Z","v":2008467,"vw":84.006434},{"c":81.68,"h":84.25,"l":80.82,"n":25619,"o":83.17,"t":"2025-12-16T05:00:00Z","v":1742856,"vw":82.267105},{"c":82.29,"h":83.41,"l":81.3,"n":31754,"o":83,"t":"2025-12-17T05:00:00Z","v":2388582,"vw":82.281156},{"c":86.37,"h":88.5,"l":85.21,"n":37014,"o":85.76,"t":"2025-12-18T05:00:00Z","v":2209651,"vw":86.59129},{"c":85.71,"h":86.985,"l":85.02,"n":22794,"o":85.86,"t":"2025-12-19T05:00:00Z","v":1538009,"vw":85.925216},{"c":83.53,"h":86.28,"l":82.4397,"n":21417,"o":85.59,"t":"2025-12-22T05:00:00Z","v":1419700,"vw":83.741512},{"c":84.95,"h":85.29,"l":81.98,"n":26729,"o":83.75,"t":"2025-12-23T05:00:00Z","v":1496579,"vw":84.515792},{"c":85.11,"h":85.56,"l":84.2409,"n":10266,"o":84.98,"t":"2025-12-24T05:00:00Z","v":501336,"vw":84.918696},{"c":83.76,"h":85.06,"l":83.45,"n":15371,"o":84.57,"t":"2025-12-26T05:00:00Z","v":916333,"vw":83.930024},{"c":81.92,"h":83.53,"l":80.48,"n":22527,"o":82.9,"t":"2025-12-29T05:00:00Z","v":1353914,"vw":81.532942},{"c":79.95,"h":82.2,"l":79.55,"n":29818,"o":81.82,"t":"2025-12-30T05:00:00Z","v":2040616,"vw":80.540125},{"c":81.17,"h":81.81,"l":79.37,"n":24953,"o":79.88,"t":"2025-12-31T05:00:00Z","v":1596339,"vw":80.905149},{"c":83.47,"h":83.715,"l":81.175,"n":21748,"o":82.63,"t":"2026-01-02T05:00:00Z","v":1169740,"vw":82.981866},{"c":83.51,"h":85.5,"l":83.23,"n":21462,"o":83.23,"t":"2026-01-05T05:00:00Z","v":1429295,"vw":84.17036},{"c":89.82,"h":91.31,"l":85.7,"n":37007,"o":85.86,"t":"2026-01-06T05:00:00Z","v":2582046,"vw":89.619194},{"c":90.55,"h":92.52,"l":89.75,"n":28223,"o":90.42,"t":"2026-01-07T05:00:00Z","v":1682721,"vw":90.919508},{"c":91.8,"h":94.2499,"l":90.01,"n":35876,"o":90.07,"t":"2026-01-08T05:00:00Z","v":2216937,"vw":92.155514},{"c":93.29,"h":93.3,"l":89.05,"n":29620,"o":91.58,"t":"2026-01-09T05:00:00Z","v":1751461,"vw":92.054681},{"c":96.72,"h":98.99,"l":88.2431,"n":42515,"o":90.6,"t":"2026-01-12T05:00:00Z","v":2813202,"vw":95.256067},{"c":98.45,"h":100.04,"l":96.01,"n":32122,"o":96.09,"t":"2026-01-13T05:00:00Z","v":1852782,"vw":98.438296},{"c":99.93,"h":99.93,"l":96.925,"n":23859,"o":98,"t":"2026-01-14T05:00:00Z","v":1199749,"vw":98.950225},{"c":100.77,"h":102.96,"l":98.4,"n":29239,"o":100,"t":"2026-01-15T05:00:00Z","v":1340764,"vw":101.270976},{"c":99.12,"h":102.105,"l":98.93,"n":22904,"o":101.33,"t":"2026-01-16T05:00:00Z","v":933088,"vw":99.67831},{"c":97.16,"h":99.6,"l":95.78,"n":35479,"o":99.19,"t":"2026-01-20T05:00:00Z","v":1865872,"vw":97.436877},{"c":94.81,"h":96.89,"l":93.27,"n":29763,"o":96.15,"t":"2026-01-21T05:00:00Z","v":1610853,"vw":94.799378},{"c":92.59,"h":97.0499,"l":92.36,"n":22830,"o":95.49,"t":"2026-01-22T05:00:00Z","v":1233086,"vw":94.056601},{"c":92.25,"h":92.61,"l":89.77,"n":20438,"o":91.95,"t":"2026-01-23T05:00:00Z","v":990580,"vw":91.403914},{"c":90.57,"h":92.435,"l":88.51,"n":34444,"o":91.55,"t":"2026-01-26T05:00:00Z","v":2807814,"vw":90.426947},{"c":87.32,"h":90.54,"l":87.1,"n":25672,"o":89.48,"t":"2026-01-27T05:00:00Z","v":1901919,"vw":88.14175},{"c":87.87,"h":91.74,"l":87.49,"n":24689,"o":89.69,"t":"2026-01-28T05:00:00Z","v":1146446,"vw":88.716659},{"c":88.03,"h":89.71,"l":86.54,"n":21216,"o":87.805,"t":"2026-01-29T05:00:00Z","v":1249811,"vw":88.245755},{"c":88.57,"h":89.48,"l":87.57,"n":24479,"o":87.85,"t":"2026-01-30T05:00:00Z","v":1314538,"vw":88.513847},{"c":92.72,"h":94.295,"l":89.5,"n":35299,"o":89.87,"t":"2026-02-02T05:00:00Z","v":1908205,"vw":92.755704},{"c":93.67,"h":96.29,"l":91.86,"n":29075,"o":92.8,"t":"2026-02-03T05:00:00Z","v":1570792,"vw":93.61178},{"c":94.48,"h":95.9099,"l":92.315,"n":24549,"o":93.37,"t":"2026-02-04T05:00:00Z","v":998111,"vw":94.42246},{"c":93.07,"h":97.185,"l":91.839,"n":20816,"o":95.8,"t":"2026-02-05T05:00:00Z","v":1217787,"vw":93.442584},{"c":98.3,"h":99.35,"l":93.05,"n":28600,"o":93.42,"t":"2026-02-06T05:00:00Z","v":1621351,"vw":98.244359},{"c":97.19,"h":99.39,"l":96.77,"n":19846,"o":98.44,"t":"2026-02-09T05:00:00Z","v":899018,"vw":97.548951},{"c":95.75,"h":97.74,"l":95.57,"n":16341,"o":96.52,"t":"2026-02-10T05:00:00Z","v":1002137,"vw":96.067779},{"c":97.04,"h":98.5199,"l":94.81,"n":19023,"o":96.73,"t":"2026-02-11T05:00:00Z","v":1055130,"vw":96.723373},{"c":88.93,"h":99.29,"l":88.62,"n":29629,"o":98.63,"t":"2026-02-12T05:00:00Z","v":1544502,"vw":91.033632},{"c":88.15,"h":90.35,"l":86.91,"n":25578,"o":89.09,"t":"2026-02-13T05:00:00Z","v":1348150,"vw":88.456498},{"c":91.45,"h":91.6,"l":87.01,"n":25501,"o":89.63,"t":"2026-02-17T05:00:00Z","v":1472491,"vw":90.071385},{"c":94.18,"h":96.82,"l":91.611,"n":23676,"o":92,"t":"2026-02-18T05:00:00Z","v":1294454,"vw":94.584142},{"c":93.18,"h":93.96,"l":91.4122,"n":17457,"o":92.32,"t":"2026-02-19T05:00:00Z","v":867459,"vw":92.995937},{"c":93.56,"h":94.43,"l":90.94,"n":24127,"o":92.63,"t":"2026-02-20T05:00:00Z","v":1186908,"vw":92.913702},{"c":89.56,"h":92.01,"l":88,"n":22730,"o":91.89,"t":"2026-02-23T05:00:00Z","v":1210967,"vw":89.361521},{"c":89.39,"h":89.75,"l":87.5,"n":21148,"o":88.85,"t":"2026-02-24T05:00:00Z","v":1186522,"vw":89.06712},{"c":92.13,"h":92.63,"l":89.505,"n":32515,"o":89.63,"t":"2026-02-25T05:00:00Z","v":2105570,"vw":91.801283},{"c":98.61,"h":107.46,"l":98.335,"n":62264,"o":104.41,"t":"2026-02-26T05:00:00Z","v":4465679,"vw":101.97851},{"c":96.01,"h":96.39,"l":91.41,"n":38659,"o":94.83,"t":"2026-02-27T05:00:00Z","v":2343304,"vw":94.62615},{"c":94.44,"h":96.36,"l":91.01,"n":30632,"o":94,"t":"2026-03-02T05:00:00Z","v":1901259,"vw":94.451152},{"c":96.07,"h":97,"l":90.94,"n":27179,"o":91.73,"t":"2026-03-03T05:00:00Z","v":1316567,"vw":94.82072},{"c":97.4,"h":97.785,"l":94.94,"n":21163,"o":96.68,"t":"2026-03-04T05:00:00Z","v":986552,"vw":96.757689},{"c":96.79,"h":101,"l":94.71,"n":21183,"o":97,"t":"2026-03-05T05:00:00Z","v":1205539,"vw":97.089938},{"c":93.45,"h":97.8,"l":92.415,"n":30574,"o":96.81,"t":"2026-03-06T05:00:00Z","v":1770356,"vw":93.747212},{"c":95.67,"h":95.88,"l":88.71,"n":28470,"o":92.85,"t":"2026-03-09T04:00:00Z","v":1374618,"vw":92.577936},{"c":95.4,"h":98.5,"l":93.09,"n":20620,"o":94.09,"t":"2026-03-10T04:00:00Z","v":1125054,"vw":96.054808},{"c":92.58,"h":96.72,"l":90.44,"n":29278,"o":95.68,"t":"2026-03-11T04:00:00Z","v":1621399,"vw":92.645139},{"c":86.81,"h":91.2899,"l":86.81,"n":33434,"o":91.1,"t":"2026-03-12T04:00:00Z","v":1900219,"vw":88.605085},{"c":86.92,"h":88.77,"l":86.45,"n":24094,"o":87.71,"t":"2026-03-13T04:00:00Z","v":1623817,"vw":87.07755},{"c":90.55,"h":90.86,"l":87.945,"n":21616,"o":88.05,"t":"2026-03-16T04:00:00Z","v":1119098,"vw":89.925013},{"c":90.5,"h":93.2,"l":90.3,"n":20601,"o":91.01,"t":"2026-03-17T04:00:00Z","v":1179315,"vw":91.406616},{"c":87.1,"h":90.8,"l":86.885,"n":22131,"o":90.18,"t":"2026-03-18T04:00:00Z","v":1129971,"vw":88.181676},{"c":88.16,"h":89.495,"l":84.92,"n":20970,"o":86.13,"t":"2026-03-19T04:00:00Z","v":1054366,"vw":87.564751},{"c":87.63,"h":89.9,"l":86.27,"n":20315,"o":89.02,"t":"2026-03-20T04:00:00Z","v":1626193,"vw":87.695806},{"c":90.87,"h":94.85,"l":89.465,"n":29112,"o":89.86,"t":"2026-03-23T04:00:00Z","v":1577303,"vw":92.264355},{"c":90.04,"h":91.23,"l":88.26,"n":21853,"o":89.06,"t":"2026-03-24T04:00:00Z","v":1141271,"vw":89.938937},{"c":89.5,"h":91.57,"l":86.3,"n":22910,"o":91.05,"t":"2026-03-25T04:00:00Z","v":1118267,"vw":89.103476},{"c":85.08,"h":89.36,"l":84.995,"n":20519,"o":88.32,"t":"2026-03-26T04:00:00Z","v":1018395,"vw":86.02348},{"c":81.32,"h":84.99,"l":79.908,"n":27726,"o":84.23,"t":"2026-03-27T04:00:00Z","v":1360216,"vw":81.757592},{"c":83.53,"h":84.48,"l":81.615,"n":20718,"o":83.15,"t":"2026-03-30T04:00:00Z","v":866893,"vw":83.267091},{"c":88.47,"h":89.26,"l":86.2383,"n":23957,"o":86.56,"t":"2026-03-31T04:00:00Z","v":1331260,"vw":88.052529},{"c":90.69,"h":92.76,"l":89.3,"n":22820,"o":90.5,"t":"2026-04-01T04:00:00Z","v":1106416,"vw":90.949914},{"c":89.33,"h":91.125,"l":86.65,"n":20149,"o":88.7,"t":"2026-04-02T04:00:00Z","v":1031710,"vw":89.243349},{"c":92.37,"h":93.39,"l":88.84,"n":17408,"o":88.84,"t":"2026-04-06T04:00:00Z","v":843113,"vw":92.278442},{"c":92.8,"h":92.94,"l":90.9,"n":14742,"o":92.35,"t":"2026-04-07T04:00:00Z","v":585534,"vw":92.291478},{"c":97.86,"h":100.51,"l":96.06,"n":28249,"o":96.63,"t":"2026-04-08T04:00:00Z","v":1431203,"vw":97.734368},{"c":97.55,"h":99.15,"l":96.285,"n":22454,"o":97.39,"t":"2026-04-09T04:00:00Z","v":1126879,"vw":97.919853},{"c":98.61,"h":100.8118,"l":98.01,"n":21919,"o":100,"t":"2026-04-10T04:00:00Z","v":1136622,"vw":98.959824},{"c":100.65,"h":101.18,"l":96.145,"n":20398,"o":97.64,"t":"2026-04-13T04:00:00Z","v":1154863,"vw":100.137919},{"c":102.76,"h":103.64,"l":100.49,"n":23222,"o":100.49,"t":"2026-04-14T04:00:00Z","v":1074307,"vw":102.589397},{"c":101.17,"h":104.69,"l":101.06,"n":22986,"o":103.24,"t":"2026-04-15T04:00:00Z","v":1197801,"vw":102.093718},{"c":99.75,"h":102.035,"l":98.46,"n":24988,"o":101.04,"t":"2026-04-16T04:00:00Z","v":1169154,"vw":99.525755},{"c":103.73,"h":106.2,"l":102.87,"n":24009,"o":102.94,"t":"2026-04-17T04:00:00Z","v":1490632,"vw":104.229505},{"c":104.69,"h":104.91,"l":102.255,"n":16753,"o":102.95,"t":"2026-04-20T04:00:00Z","v":961709,"vw":104.175669},{"c":101.78,"h":106.84,"l":101.58,"n":17604,"o":104.17,"t":"2026-04-21T04:00:00Z","v":890412,"vw":103.064077},{"c":99.09,"h":103.03,"l":98.75,"n":17270,"o":102.56,"t":"2026-04-22T04:00:00Z","v":819240,"vw":99.480465},{"c":97.59,"h":101.22,"l":97,"n":20856,"o":98.73,"t":"2026-04-23T04:00:00Z","v":674574,"vw":98.452518},{"c":103.02,"h":103.9299,"l":98.32,"n":22120,"o":99.09,"t":"2026-04-24T04:00:00Z","v":1153969,"vw":102.069972},{"c":101.45,"h":103.75,"l":100.21,"n":21214,"o":103.19,"t":"2026-04-27T04:00:00Z","v":1017301,"vw":101.296806},{"c":100.15,"h":101.52,"l":99.4201,"n":19144,"o":100.49,"t":"2026-04-28T04:00:00Z","v":863250,"vw":100.522736},{"c":100.61,"h":103.45,"l":98.5801,"n":18379,"o":99.56,"t":"2026-04-29T04:00:00Z","v":957776,"vw":100.850878},{"c":102.46,"h":103.87,"l":100,"n":17053,"o":101.75,"t":"2026-04-30T04:00:00Z","v":827212,"vw":102.388558},{"c":98.36,"h":103.22,"l":97.7601,"n":29516,"o":103.22,"t":"2026-05-01T04:00:00Z","v":1549143,"vw":99.567667},{"c":95.57,"h":99.16,"l":94.565,"n":30737,"o":99.05,"t":"2026-05-04T04:00:00Z","v":1475987,"vw":95.962181},{"c":96.61,"h":96.97,"l":94.93,"n":24924,"o":95.53,"t":"2026-05-05T04:00:00Z","v":1180590,"vw":96.435839},{"c":96.52,"h":99.57,"l":94.795,"n":32555,"o":98.8,"t":"2026-05-06T04:00:00Z","v":2361237,"vw":96.285655},{"c":69.24,"h":71.55,"l":67.205,"n":154647,"o":70.8,"t":"2026-05-07T04:00:00Z","v":14645032,"vw":69.006026},{"c":70.14,"h":72,"l":69.24,"n":64117,"o":70.61,"t":"2026-05-08T04:00:00Z","v":5004633,"vw":70.284655},{"c":64.5,"h":69.7,"l":63.51,"n":77131,"o":69.51,"t":"2026-05-11T04:00:00Z","v":6442507,"vw":65.092612},{"c":66.03,"h":67.47,"l":64.25,"n":41704,"o":64.35,"t":"2026-05-12T04:00:00Z","v":3104434,"vw":66.367488},{"c":63.91,"h":66.31,"l":63.83,"n":31879,"o":65.43,"t":"2026-05-13T04:00:00Z","v":1818733,"vw":64.615421},{"c":61.88,"h":65.3606,"l":61.68,"n":33461,"o":65.1,"t":"2026-05-14T04:00:00Z","v":2362885,"vw":62.760157},{"c":60.41,"h":62.02,"l":59.93,"n":42280,"o":60.89,"t":"2026-05-15T04:00:00Z","v":2737280,"vw":60.575322},{"c":59.69,"h":61.47,"l":59.49,"n":38091,"o":59.9,"t":"2026-05-18T04:00:00Z","v":2539841,"vw":60.053227},{"c":64.12,"h":64.47,"l":61.4101,"n":43882,"o":61.8,"t":"2026-05-19T04:00:00Z","v":3192789,"vw":63.598692},{"c":63.47,"h":64.1,"l":60.8574,"n":35820,"o":64.1,"t":"2026-05-20T04:00:00Z","v":2351712,"vw":62.634959},{"c":62.83,"h":63.895,"l":61.25,"n":30209,"o":62.13,"t":"2026-05-21T04:00:00Z","v":1983787,"vw":62.808426},{"c":62.72,"h":63.395,"l":61.83,"n":22961,"o":62.83,"t":"2026-05-22T04:00:00Z","v":1473014,"vw":62.633536},{"c":61.82,"h":63.72,"l":61.28,"n":25254,"o":62.735,"t":"2026-05-26T04:00:00Z","v":1697733,"vw":61.933579},{"c":64.38,"h":65.64,"l":61.98,"n":39543,"o":62.355,"t":"2026-05-27T04:00:00Z","v":4124825,"vw":64.414687},{"c":62.13,"h":64,"l":62.04,"n":35038,"o":64,"t":"2026-05-28T04:00:00Z","v":2522570,"vw":62.744379},{"c":64.31,"h":65.74,"l":62.235,"n":25644,"o":62.25,"t":"2026-05-29T04:00:00Z","v":1954715,"vw":64.302486},{"c":62.22,"h":64.47,"l":61.9,"n":30637,"o":63.91,"t":"2026-06-01T04:00:00Z","v":2006817,"vw":62.763254},{"c":57.01,"h":58,"l":54.71,"n":72135,"o":56.47,"t":"2026-06-02T04:00:00Z","v":6778268,"vw":56.171763},{"c":55.53,"h":56.08,"l":53.86,"n":44071,"o":56.08,"t":"2026-06-03T04:00:00Z","v":3044802,"vw":55.149644},{"c":53.36,"h":57.305,"l":53.07,"n":39177,"o":56.25,"t":"2026-06-04T04:00:00Z","v":2767978,"vw":54.00732},{"c":52.34,"h":54.5,"l":52.29,"n":41330,"o":54.16,"t":"2026-06-05T04:00:00Z","v":3261813,"vw":52.751234},{"c":52.96,"h":54.15,"l":51.6,"n":38526,"o":52.89,"t":"2026-06-08T04:00:00Z","v":2552158,"vw":52.986052},{"c":53.78,"h":55.8,"l":52.555,"n":30824,"o":52.96,"t":"2026-06-09T04:00:00Z","v":2241924,"vw":53.802576},{"c":54.48,"h":55.37,"l":52.79,"n":33007,"o":53.22,"t":"2026-06-10T04:00:00Z","v":1963106,"vw":54.557446},{"c":58.33,"h":58.63,"l":53.45,"n":37759,"o":54.19,"t":"2026-06-11T04:00:00Z","v":2668109,"vw":56.823264},{"c":58.22,"h":59.05,"l":56.5,"n":29573,"o":58.01,"t":"2026-06-12T04:00:00Z","v":1903462,"vw":58.250603},{"c":58.4,"h":59.4206,"l":57.4,"n":39514,"o":58.37,"t":"2026-06-15T04:00:00Z","v":2387116,"vw":58.375351},{"c":60.42,"h":61.74,"l":58.65,"n":39713,"o":58.65,"t":"2026-06-16T04:00:00Z","v":2691558,"vw":60.843947},{"c":58.79,"h":61.7,"l":58.24,"n":27236,"o":59.81,"t":"2026-06-17T04:00:00Z","v":1865110,"vw":59.770547},{"c":59.08,"h":60.19,"l":58.2,"n":28618,"o":59.43,"t":"2026-06-18T04:00:00Z","v":1918675,"vw":59.142904},{"c":55.71,"h":58.35,"l":55.53,"n":26267,"o":58.35,"t":"2026-06-22T04:00:00Z","v":1687604,"vw":56.313457},{"c":54.15,"h":56.15,"l":53.59,"n":28558,"o":55.26,"t":"2026-06-23T04:00:00Z","v":1582584,"vw":54.369129},{"c":54.75,"h":56.4,"l":54.35,"n":26126,"o":54.35,"t":"2026-06-24T04:00:00Z","v":1992811,"vw":55.039657},{"c":55.22,"h":55.94,"l":54.31,"n":23055,"o":55.34,"t":"2026-06-25T04:00:00Z","v":1329837,"vw":55.050045},{"c":56.87,"h":56.96,"l":54.4,"n":28340,"o":54.4,"t":"2026-06-26T04:00:00Z","v":2556571,"vw":56.481922},{"c":54.79,"h":56.625,"l":54.46,"n":33587,"o":56.22,"t":"2026-06-29T04:00:00Z","v":1721397,"vw":55.056105},{"c":56.02,"h":56.14,"l":54.61,"n":23204,"o":54.87,"t":"2026-06-30T04:00:00Z","v":1342051,"vw":55.705634},{"c":56.79,"h":57.85,"l":55.72,"n":24333,"o":56.58,"t":"2026-07-01T04:00:00Z","v":1314089,"vw":57.055774},{"c":56.47,"h":57.69,"l":55.36,"n":23113,"o":57.3,"t":"2026-07-02T04:00:00Z","v":1043304,"vw":56.302013},{"c":54.18,"h":56.65,"l":53.38,"n":38851,"o":55.6,"t":"2026-07-06T04:00:00Z","v":2349634,"vw":54.220397},{"c":54.92,"h":55.33,"l":52.82,"n":34538,"o":54.23,"t":"2026-07-07T04:00:00Z","v":2259639,"vw":54.410407},{"c":54.26,"h":54.32,"l":52.12,"n":33161,"o":53.42,"t":"2026-07-08T04:00:00Z","v":2087176,"vw":53.506584},{"c":56.32,"h":57.49,"l":53.97,"n":35446,"o":53.97,"t":"2026-07-09T04:00:00Z","v":2210117,"vw":56.341068},{"c":58.6,"h":59.47,"l":56.32,"n":40375,"o":56.96,"t":"2026-07-10T04:00:00Z","v":2467383,"vw":58.809638},{"c":62.18,"h":62.25,"l":59.14,"n":44746,"o":59.42,"t":"2026-07-13T04:00:00Z","v":2538683,"vw":61.443011},{"c":60.09,"h":62.74,"l":59.561,"n":30409,"o":62.71,"t":"2026-07-14T04:00:00Z","v":1798187,"vw":60.478799},{"c":60,"h":61.34,"l":59.29,"n":30650,"o":59.99,"t":"2026-07-15T04:00:00Z","v":1776574,"vw":60.095453},{"c":59.23,"h":61.15,"l":58.87,"n":26498,"o":60.71,"t":"2026-07-16T04:00:00Z","v":1710866,"vw":59.82342},{"c":58,"h":59.775,"l":57.93,"n":25803,"o":58.14,"t":"2026-07-17T04:00:00Z","v":1460691,"vw":58.46181},{"c":56.97,"h":58.41,"l":56.04,"n":29189,"o":58.41,"t":"2026-07-20T04:00:00Z","v":1569289,"vw":56.756751},{"c":56.44,"h":57.67,"l":55.7,"n":26784,"o":56.58,"t":"2026-07-21T04:00:00Z","v":1646574,"vw":56.710992},{"c":55.94,"h":56.6,"l":55.13,"n":26731,"o":56.29,"t":"2026-07-22T04:00:00Z","v":1737214,"vw":55.879544},{"c":55.99,"h":56.3,"l":54.291,"n":24883,"o":55.1,"t":"2026-07-23T04:00:00Z","v":1831082,"vw":55.659776},{"c":57.1,"h":57.7499,"l":56.0075,"n":22866,"o":56.3,"t":"2026-07-24T04:00:00Z","v":1411099,"vw":56.925334},{"c":61.57,"h":62.02,"l":58.31,"n":38632,"o":58.55,"t":"2026-07-27T04:00:00Z","v":2444392,"vw":60.944638},{"c":63.2,"h":63.33,"l":61.21,"n":25238,"o":62.1,"t":"2026-07-28T04:00:00Z","v":1814296,"vw":62.770351},{"c":63.05,"h":64.115,"l":61.86,"n":24994,"o":62.31,"t":"2026-07-29T04:00:00Z","v":1302770,"vw":62.973598},{"c":63.07,"h":64.36,"l":61.53,"n":30017,"o":63.68,"t":"2026-07-30T04:00:00Z","v":1658087,"vw":62.739541},{"c":62.75,"h":64.15,"l":62.05,"n":25925,"o":63.1,"t":"2026-07-31T04:00:00Z","v":1378397,"vw":62.759421},{"c":64.78,"h":65.9,"l":63.71,"n":34413,"o":63.82,"t":"2026-08-03T04:00:00Z","v":1870960,"vw":64.778513},{"c":66.22,"h":66.77,"l":64.135,"n":44783,"o":64.84,"t":"2026-08-04T04:00:00Z","v":3274480,"vw":65.754748},{"c":74.33,"h":74.5,"l":64.01,"n":113859,"o":67,"t":"2026-08-05T04:00:00Z","v":8962079,"vw":71.568489},{"c":70.24,"h":72.36,"l":69.675,"n":48586,"o":71.96,"t":"2026-08-06T04:00:00Z","v":2610505,"vw":70.820899},{"c":71.13,"h":71.345,"l":69.27,"n":28530,"o":70.56,"t":"2026-08-07T04:00:00Z","v":1461365,"vw":70.736967},{"c":71.45,"h":71.5,"l":69.75,"n":27368,"o":70.65,"t":"2026-08-10T04:00:00Z","v":1384008,"vw":70.850895},{"c":71.77,"h":72.79,"l":70.39,"n":24609,"o":71.5,"t":"2026-08-11T04:00:00Z","v":1195523,"vw":71.520301},{"c":72.86,"h":73.17,"l":70.83,"n":24467,"o":72.51,"t":"2026-08-12T04:00:00Z","v":1074482,"vw":72.400656},{"c":73.64,"h":74.5,"l":72.27,"n":27633,"o":73.51,"t":"2026-08-13T04:00:00Z","v":1266069,"vw":73.49556},{"c":74.84,"h":75.44,"l":73.83,"n":24188,"o":74.5,"t":"2026-08-14T04:00:00Z","v":1131435,"vw":74.845112},{"c":74.19,"h":74.69,"l":73.45,"n":22780,"o":74.42,"t":"2026-08-17T04:00:00Z","v":1153145,"vw":74.217335},{"c":70.99,"h":74.08,"l":70.86,"n":21629,"o":74.07,"t":"2026-08-18T04:00:00Z","v":1020541,"vw":71.749226},{"c":73.27,"h":74.395,"l":71.565,"n":25412,"o":72.5,"t":"2026-08-19T04:00:00Z","v":1290357,"vw":73.416291},{"c":73.85,"h":74.055,"l":72.2,"n":18308,"o":73.18,"t":"2026-08-20T04:00:00Z","v":723852,"vw":73.385038},{"c":75.82,"h":75.89,"l":74.33,"n":21359,"o":74.38,"t":"2026-08-21T04:00:00Z","v":887421,"vw":75.409893},{"c":75.44,"h":76.41,"l":74.91,"n":18068,"o":76.1,"t":"2026-08-24T04:00:00Z","v":772974,"vw":75.514433},{"c":74.07,"h":75.78,"l":73.92,"n":17196,"o":75.22,"t":"2026-08-25T04:00:00Z","v":716634,"vw":74.49193},{"c":72.94,"h":74.4,"l":72.35,"n":17701,"o":73.77,"t":"2026-08-26T04:00:00Z","v":669190,"vw":73.070518},{"c":70.55,"h":72.7975,"l":69.94,"n":19549,"o":72.46,"t":"2026-08-27T04:00:00Z","v":860747,"vw":70.894703},{"c":69.89,"h":71.725,"l":69.08,"n":18934,"o":70.62,"t":"2026-08-28T04:00:00Z","v":941475,"vw":69.938166},{"c":68.89,"h":70.749,"l":68.74,"n":19359,"o":69,"t":"2026-08-31T04:00:00Z","v":883739,"vw":69.343469},{"c":67.62,"h":69.19,"l":66.75,"n":22213,"o":67.29,"t":"2026-09-01T04:00:00Z","v":1015803,"vw":67.911888},{"c":67.9,"h":70.9,"l":67.17,"n":20760,"o":67.2,"t":"2026-09-02T04:00:00Z","v":1037125,"vw":68.978761},{"c":69.3,"h":69.88,"l":66.5,"n":21054,"o":68.78,"t":"2026-09-03T04:00:00Z","v":870334,"vw":68.959035},{"c":69.4,"h":70.87,"l":69.02,"n":20888,"o":69.28,"t":"2026-09-04T04:00:00Z","v":987628,"vw":69.717258},{"c":67.4,"h":71.78,"l":67.01,"n":28220,"o":71,"t":"2026-09-08T04:00:00Z","v":1845827,"vw":68.212689},{"c":63.01,"h":66.93,"l":62.94,"n":26960,"o":66.87,"t":"2026-09-09T04:00:00Z","v":1506920,"vw":64.067448},{"c":61.7,"h":63.65,"l":61.32,"n":27967,"o":62.36,"t":"2026-09-10T04:00:00Z","v":1259297,"vw":62.235343},{"c":63.65,"h":64.32,"l":61.57,"n":26237,"o":62.11,"t":"2026-09-11T04:00:00Z","v":1407252,"vw":63.27475},{"c":63.51,"h":64.64,"l":62.945,"n":23311,"o":63.32,"t":"2026-09-14T04:00:00Z","v":1087698,"vw":63.581018},{"c":58.27,"h":62.89,"l":57.73,"n":28471,"o":62.87,"t":"2026-09-15T04:00:00Z","v":1646852,"vw":59.134057},{"c":56.65,"h":59.23,"l":56.62,"n":26092,"o":58.5,"t":"2026-09-16T04:00:00Z","v":1594486,"vw":57.400041},{"c":55.87,"h":57.78,"l":55.82,"n":23670,"o":57.4,"t":"2026-09-17T04:00:00Z","v":1348918,"vw":56.37969},{"c":54.88,"h":56.5,"l":54.73,"n":21143,"o":55.75,"t":"2026-09-18T04:00:00Z","v":1693205,"vw":55.127972},{"c":56.96,"h":57.4,"l":55.16,"n":29734,"o":55.51,"t":"2026-09-21T04:00:00Z","v":1631122,"vw":56.817107},{"c":58.09,"h":59.64,"l":57.75,"n":22528,"o":57.75,"t":"2026-09-22T04:00:00Z","v":1230650,"vw":58.385346},{"c":58.47,"h":58.82,"l":56.245,"n":28420,"o":57.59,"t":"2026-09-23T04:00:00Z","v":1507231,"vw":58.066819},{"c":57.45,"h":59.41,"l":56.35,"n":28932,"o":58.5,"t":"2026-09-24T04:00:00Z","v":1629420,"vw":57.705768},{"c":55.55,"h":58.075,"l":55.48,"n":31759,"o":57.49,"t":"2026-09-25T04:00:00Z","v":1530518,"vw":56.405772},{"c":57.52,"h":58.225,"l":55.54,"n":30452,"o":55.66,"t":"2026-09-28T04:00:00Z","v":1753057,"vw":57.128046},{"c":57.88,"h":58.36,"l":56.76,"n":21498,"o":58.22,"t":"2026-09-29T04:00:00Z","v":2268140,"vw":57.795353},{"c":58.68,"h":60.74,"l":57.3001,"n":35523,"o":58.61,"t":"2026-09-30T04:00:00Z","v":2241114,"vw":59.371901},{"c":60.19,"h":61.08,"l":58.81,"n":26943,"o":58.81,"t":"2026-10-01T04:00:00Z","v":1466157,"vw":60.331195},{"c":60.98,"h":61.4,"l":59.62,"n":26159,"o":60.71,"t":"2026-10-02T04:00:00Z","v":1119247,"vw":60.79139},{"c":62.4,"h":62.96,"l":60.22,"n":25384,"o":61.25,"t":"2026-10-05T04:00:00Z","v":1403766,"vw":62.287941},{"c":64.61,"h":66.11,"l":62.64,"n":26528,"o":62.66,"t":"2026-10-06T04:00:00Z","v":1633581,"vw":64.87275},{"c":64.17,"h":64.74,"l":63.56,"n":18296,"o":64.33,"t":"2026-10-07T04:00:00Z","v":856554,"vw":64.203163},{"c":67.31,"h":68.08,"l":63.49,"n":33087,"o":63.93,"t":"2026-10-08T04:00:00Z","v":2013472,"vw":66.840749},{"c":66.9,"h":67.645,"l":66.41,"n":19832,"o":66.72,"t":"2026-10-09T04:00:00Z","v":850628,"vw":67.058559},{"c":69.34,"h":69.46,"l":66.7,"n":26677,"o":66.8,"t":"2026-10-12T04:00:00Z","v":1357133,"vw":68.733511},{"c":71.06,"h":71.93,"l":69.52,"n":23759,"o":69.52,"t":"2026-10-13T04:00:00Z","v":1220578,"vw":70.776879},{"c":68.77,"h":70.75,"l":67.24,"n":25462,"o":70.75,"t":"2026-10-14T04:00:00Z","v":1362132,"vw":68.739052},{"c":70.61,"h":70.835,"l":68.885,"n":21689,"o":69.1,"t":"2026-10-15T04:00:00Z","v":1269249,"vw":69.913841},{"c":69.99,"h":71.9099,"l":69.395,"n":22220,"o":71.09,"t":"2026-10-16T04:00:00Z","v":1324996,"vw":70.212385}],"volatilityBars":[{"c":63.02,"h":63.03,"l":63.02,"n":66,"o":63.02,"t":"2026-10-06T11:00:00Z","v":1690,"vw":63.022307},{"c":63.2,"h":63.2,"l":63.2,"n":1,"o":63.2,"t":"2026-10-06T11:15:00Z","v":100,"vw":63.2},{"c":63.61,"h":63.61,"l":63.61,"n":4,"o":63.61,"t":"2026-10-06T12:00:00Z","v":119,"vw":63.61},{"c":63.01,"h":63.01,"l":63.01,"n":3,"o":63.01,"t":"2026-10-06T12:45:00Z","v":279,"vw":63.01},{"c":63.68,"h":63.91,"l":62.64,"n":930,"o":62.66,"t":"2026-10-06T13:30:00Z","v":60713,"vw":63.412551},{"c":64.27,"h":64.365,"l":63.74,"n":746,"o":63.74,"t":"2026-10-06T13:45:00Z","v":32417,"vw":64.101663},{"c":64.93,"h":65.15,"l":64.403,"n":1226,"o":64.48,"t":"2026-10-06T14:00:00Z","v":58386,"vw":64.915538},{"c":64.81,"h":65.12,"l":64.56,"n":853,"o":65,"t":"2026-10-06T14:15:00Z","v":41597,"vw":64.902979},{"c":65.31,"h":65.41,"l":64.64,"n":1139,"o":64.81,"t":"2026-10-06T14:30:00Z","v":49037,"vw":65.070253},{"c":65.21,"h":65.51,"l":65.11,"n":1049,"o":65.305,"t":"2026-10-06T14:45:00Z","v":33733,"vw":65.326245},{"c":65.375,"h":65.41,"l":65.19,"n":811,"o":65.27,"t":"2026-10-06T15:00:00Z","v":27748,"vw":65.315879},{"c":65.155,"h":65.4025,"l":65.08,"n":718,"o":65.375,"t":"2026-10-06T15:15:00Z","v":21680,"vw":65.20467},{"c":65.44,"h":65.48,"l":64.92,"n":1127,"o":65.11,"t":"2026-10-06T15:30:00Z","v":59396,"vw":65.254177},{"c":65.58,"h":65.65,"l":65.435,"n":785,"o":65.435,"t":"2026-10-06T15:45:00Z","v":35427,"vw":65.562014},{"c":65.855,"h":66.11,"l":65.48,"n":1340,"o":65.5193,"t":"2026-10-06T16:00:00Z","v":67746,"vw":65.855873},{"c":65.77,"h":66.0897,"l":65.65,"n":887,"o":65.855,"t":"2026-10-06T16:15:00Z","v":43494,"vw":65.839877},{"c":66,"h":66.03,"l":65.74,"n":759,"o":65.83,"t":"2026-10-06T16:30:00Z","v":33144,"vw":65.865972},{"c":65.985,"h":66.08,"l":65.88,"n":682,"o":66.03,"t":"2026-10-06T16:45:00Z","v":25047,"vw":65.977625},{"c":65.72,"h":65.98,"l":65.65,"n":607,"o":65.94,"t":"2026-10-06T17:00:00Z","v":27297,"vw":65.856469},{"c":65.4,"h":65.715,"l":65.33,"n":661,"o":65.715,"t":"2026-10-06T17:15:00Z","v":22157,"vw":65.465292},{"c":65.52,"h":65.605,"l":65.32,"n":616,"o":65.405,"t":"2026-10-06T17:30:00Z","v":22613,"vw":65.496968},{"c":64.885,"h":65.54,"l":64.885,"n":619,"o":65.53,"t":"2026-10-06T17:45:00Z","v":21489,"vw":65.275449},{"c":64.87,"h":64.97,"l":64.78,"n":550,"o":64.78,"t":"2026-10-06T18:00:00Z","v":27602,"vw":64.872258},{"c":64.96,"h":65.17,"l":64.88,"n":697,"o":64.88,"t":"2026-10-06T18:15:00Z","v":25552,"vw":65.065937},{"c":64.865,"h":64.98,"l":64.85,"n":610,"o":64.95,"t":"2026-10-06T18:30:00Z","v":22792,"vw":64.90593},{"c":65.07,"h":65.07,"l":64.9,"n":695,"o":64.92,"t":"2026-10-06T18:45:00Z","v":22935,"vw":64.980898},{"c":64.805,"h":65.005,"l":64.805,"n":715,"o":65.005,"t":"2026-10-06T19:00:00Z","v":27857,"vw":64.931628},{"c":64.505,"h":64.79,"l":64.406,"n":944,"o":64.785,"t":"2026-10-06T19:15:00Z","v":43586,"vw":64.639362},{"c":64.73,"h":64.9,"l":64.5,"n":1168,"o":64.5,"t":"2026-10-06T19:30:00Z","v":48026,"vw":64.737629},{"c":64.595,"h":64.86,"l":64.425,"n":4885,"o":64.7075,"t":"2026-10-06T19:45:00Z","v":292592,"vw":64.691894},{"c":64.61,"h":64.61,"l":64.61,"n":50,"o":64.61,"t":"2026-10-06T20:00:00Z","v":397004,"vw":64.61},{"c":64.4,"h":64.4,"l":64.4,"n":2,"o":64.4,"t":"2026-10-07T08:00:00Z","v":175,"vw":64.4},{"c":64.33,"h":64.36,"l":64.33,"n":6,"o":64.36,"t":"2026-10-07T11:15:00Z","v":675,"vw":64.336826},{"c":64.33,"h":64.34,"l":64.33,"n":3,"o":64.34,"t":"2026-10-07T11:45:00Z","v":500,"vw":64.332},{"c":64.33,"h":64.34,"l":64.33,"n":8,"o":64.34,"t":"2026-10-07T12:45:00Z","v":1447,"vw":64.331494},{"c":63.96,"h":64.43,"l":63.56,"n":513,"o":64.33,"t":"2026-10-07T13:30:00Z","v":33823,"vw":64.1414},{"c":64.32,"h":64.44,"l":63.9,"n":421,"o":64.04,"t":"2026-10-07T13:45:00Z","v":14735,"vw":64.219845},{"c":64.39,"h":64.455,"l":64.14,"n":542,"o":64.325,"t":"2026-10-07T14:00:00Z","v":16178,"vw":64.320687},{"c":64.53,"h":64.73,"l":64.32,"n":469,"o":64.355,"t":"2026-10-07T14:15:00Z","v":13013,"vw":64.459006},{"c":64.03,"h":64.74,"l":64.03,"n":414,"o":64.56,"t":"2026-10-07T14:30:00Z","v":10939,"vw":64.453133},{"c":64.16,"h":64.3,"l":64.02,"n":459,"o":64.0916,"t":"2026-10-07T14:45:00Z","v":17584,"vw":64.128534},{"c":64.44,"h":64.48,"l":64.21,"n":461,"o":64.21,"t":"2026-10-07T15:00:00Z","v":16946,"vw":64.322025},{"c":64.355,"h":64.475,"l":64.3,"n":356,"o":64.475,"t":"2026-10-07T15:15:00Z","v":11372,"vw":64.411851},{"c":64.07,"h":64.52,"l":64.05,"n":635,"o":64.395,"t":"2026-10-07T15:30:00Z","v":26973,"vw":64.181317},{"c":64.22,"h":64.24,"l":64.06,"n":440,"o":64.06,"t":"2026-10-07T15:45:00Z","v":12313,"vw":64.150622},{"c":63.905,"h":64.19,"l":63.8,"n":502,"o":64.17,"t":"2026-10-07T16:00:00Z","v":23874,"vw":64.019286},{"c":64.0002,"h":64.08,"l":63.87,"n":393,"o":63.93,"t":"2026-10-07T16:15:00Z","v":18815,"vw":63.9662},{"c":64.08,"h":64.22,"l":64.03,"n":396,"o":64.045,"t":"2026-10-07T16:30:00Z","v":9288,"vw":64.092564},{"c":63.77,"h":64.14,"l":63.75,"n":362,"o":64.105,"t":"2026-10-07T16:45:00Z","v":11167,"vw":63.94441},{"c":64.14,"h":64.14,"l":63.655,"n":476,"o":63.76,"t":"2026-10-07T17:00:00Z","v":13128,"vw":63.895291},{"c":64.19,"h":64.31,"l":64.08,"n":433,"o":64.14,"t":"2026-10-07T17:15:00Z","v":11487,"vw":64.183649},{"c":64.35,"h":64.35,"l":64.12,"n":483,"o":64.17,"t":"2026-10-07T17:30:00Z","v":10967,"vw":64.201216},{"c":64.225,"h":64.31,"l":64.19,"n":476,"o":64.29,"t":"2026-10-07T17:45:00Z","v":11188,"vw":64.22681},{"c":64.56,"h":64.61,"l":64.24,"n":524,"o":64.24,"t":"2026-10-07T18:00:00Z","v":11456,"vw":64.476673},{"c":64.39,"h":64.635,"l":64.38,"n":515,"o":64.61,"t":"2026-10-07T18:15:00Z","v":14616,"vw":64.503558},{"c":64.135,"h":64.375,"l":64.135,"n":454,"o":64.375,"t":"2026-10-07T18:30:00Z","v":15084,"vw":64.247784},{"c":64.41,"h":64.51,"l":64.19,"n":560,"o":64.19,"t":"2026-10-07T18:45:00Z","v":19288,"vw":64.376989},{"c":64.39,"h":64.63,"l":64.39,"n":806,"o":64.54,"t":"2026-10-07T19:00:00Z","v":29092,"vw":64.54325},{"c":64.35,"h":64.37,"l":64.18,"n":812,"o":64.37,"t":"2026-10-07T19:15:00Z","v":25774,"vw":64.299534},{"c":64.37,"h":64.5,"l":64.32,"n":1043,"o":64.37,"t":"2026-10-07T19:30:00Z","v":38614,"vw":64.411864},{"c":64.15,"h":64.475,"l":64,"n":3719,"o":64.36,"t":"2026-10-07T19:45:00Z","v":179288,"vw":64.172763},{"c":64.17,"h":64.18,"l":64.17,"n":47,"o":64.18,"t":"2026-10-07T20:00:00Z","v":217036,"vw":64.170028},{"c":64.3,"h":64.775,"l":63.49,"n":561,"o":63.93,"t":"2026-10-08T13:30:00Z","v":34603,"vw":64.094042},{"c":64.9,"h":64.9,"l":64.385,"n":290,"o":64.4,"t":"2026-10-08T13:45:00Z","v":17018,"vw":64.535636},{"c":65.785,"h":66.0999,"l":64.68,"n":1097,"o":64.89,"t":"2026-10-08T14:00:00Z","v":57790,"vw":65.465179},{"c":65.645,"h":65.93,"l":65.33,"n":681,"o":65.785,"t":"2026-10-08T14:15:00Z","v":35175,"vw":65.704232},{"c":65.5225,"h":65.73,"l":65.19,"n":1082,"o":65.645,"t":"2026-10-08T14:30:00Z","v":39615,"vw":65.471235},{"c":65.96,"h":66.26,"l":65.54,"n":1404,"o":65.65,"t":"2026-10-08T14:45:00Z","v":116416,"vw":65.966048},{"c":65.81,"h":66.315,"l":65.78,"n":1052,"o":65.98,"t":"2026-10-08T15:00:00Z","v":50171,"vw":66.072075},{"c":65.875,"h":65.97,"l":65.395,"n":1082,"o":65.75,"t":"2026-10-08T15:15:00Z","v":39128,"vw":65.701604},{"c":66.01,"h":66.115,"l":65.8,"n":851,"o":65.84,"t":"2026-10-08T15:30:00Z","v":30757,"vw":65.937621},{"c":66.115,"h":66.12,"l":65.875,"n":771,"o":66.01,"t":"2026-10-08T15:45:00Z","v":22435,"vw":66.020526},{"c":65.785,"h":66.125,"l":65.6601,"n":664,"o":66.115,"t":"2026-10-08T16:00:00Z","v":23261,"vw":65.917791},{"c":66.1,"h":66.385,"l":65.775,"n":889,"o":65.78,"t":"2026-10-08T16:15:00Z","v":33830,"vw":66.114614},{"c":66.5,"h":66.52,"l":65.97,"n":1575,"o":66.005,"t":"2026-10-08T16:30:00Z","v":100398,"vw":66.242752},{"c":66.65,"h":66.855,"l":66.37,"n":1515,"o":66.4927,"t":"2026-10-08T16:45:00Z","v":79945,"vw":66.609928},{"c":66.65,"h":66.735,"l":66.3725,"n":767,"o":66.6233,"t":"2026-10-08T17:00:00Z","v":27659,"vw":66.591863},{"c":66.59,"h":66.745,"l":66.49,"n":809,"o":66.61,"t":"2026-10-08T17:15:00Z","v":25229,"vw":66.641118},{"c":66.815,"h":66.85,"l":66.63,"n":927,"o":66.63,"t":"2026-10-08T17:30:00Z","v":26701,"vw":66.770064},{"c":67.13,"h":67.23,"l":66.85,"n":1496,"o":66.85,"t":"2026-10-08T17:45:00Z","v":75351,"vw":67.051737},{"c":67.39,"h":67.46,"l":66.95,"n":1272,"o":67.1,"t":"2026-10-08T18:00:00Z","v":63791,"vw":67.189124},{"c":67.1801,"h":67.56,"l":67.1801,"n":1107,"o":67.385,"t":"2026-10-08T18:15:00Z","v":39259,"vw":67.366236},{"c":67.05,"h":67.2,"l":66.92,"n":1041,"o":67.16,"t":"2026-10-08T18:30:00Z","v":38788,"vw":67.069052},{"c":66.985,"h":67.07,"l":66.83,"n":1015,"o":67.05,"t":"2026-10-08T18:45:00Z","v":34041,"vw":66.928879},{"c":67.22,"h":67.36,"l":66.865,"n":1214,"o":66.99,"t":"2026-10-08T19:00:00Z","v":46082,"vw":67.077881},{"c":67.28,"h":67.47,"l":67.06,"n":1403,"o":67.15,"t":"2026-10-08T19:15:00Z","v":47785,"vw":67.241199},{"c":67.865,"h":67.865,"l":67.3,"n":2003,"o":67.3,"t":"2026-10-08T19:30:00Z","v":105039,"vw":67.604461},{"c":67.31,"h":68.08,"l":67.285,"n":5659,"o":67.83,"t":"2026-10-08T19:45:00Z","v":333082,"vw":67.555932},{"c":66.459,"h":67.31,"l":66,"n":472,"o":67.31,"t":"2026-10-08T20:00:00Z","v":462987,"vw":67.272398},{"c":66.4,"h":66.43,"l":66.4,"n":4,"o":66.41,"t":"2026-10-08T20:15:00Z","v":1000,"vw":66.419},{"c":66.39,"h":66.39,"l":66.39,"n":3,"o":66.39,"t":"2026-10-08T20:30:00Z","v":324,"vw":66.39},{"c":66.62,"h":66.62,"l":66.62,"n":3,"o":66.62,"t":"2026-10-08T21:30:00Z","v":196,"vw":66.62},{"c":66.6,"h":66.6,"l":66.6,"n":5,"o":66.6,"t":"2026-10-08T23:15:00Z","v":301,"vw":66.6},{"c":66.74,"h":66.74,"l":66.74,"n":2,"o":66.74,"t":"2026-10-08T23:45:00Z","v":300,"vw":66.74},{"c":67,"h":67.15,"l":67,"n":10,"o":67.15,"t":"2026-10-09T08:00:00Z","v":585,"vw":67.109128},{"c":66.88,"h":66.88,"l":66.88,"n":1,"o":66.88,"t":"2026-10-09T11:15:00Z","v":135,"vw":66.88},{"c":66.58,"h":67.5,"l":66.41,"n":346,"o":66.72,"t":"2026-10-09T13:30:00Z","v":35935,"vw":66.744339},{"c":67.31,"h":67.47,"l":66.54,"n":530,"o":66.55,"t":"2026-10-09T13:45:00Z","v":24235,"vw":66.915321},{"c":67.02,"h":67.42,"l":66.93,"n":818,"o":67.41,"t":"2026-10-09T14:00:00Z","v":37239,"vw":67.192457},{"c":67.1,"h":67.31,"l":66.84,"n":739,"o":67.01,"t":"2026-10-09T14:15:00Z","v":34307,"vw":67.066243},{"c":67.545,"h":67.545,"l":66.93,"n":434,"o":67.0545,"t":"2026-10-09T14:30:00Z","v":16572,"vw":67.272169},{"c":67.39,"h":67.51,"l":67.1353,"n":447,"o":67.43,"t":"2026-10-09T14:45:00Z","v":15885,"vw":67.376396},{"c":67.38,"h":67.39,"l":67.09,"n":447,"o":67.39,"t":"2026-10-09T15:00:00Z","v":12129,"vw":67.280578},{"c":67.34,"h":67.51,"l":67.33,"n":465,"o":67.385,"t":"2026-10-09T15:15:00Z","v":13866,"vw":67.432812},{"c":67.33,"h":67.42,"l":67.2,"n":483,"o":67.39,"t":"2026-10-09T15:30:00Z","v":19545,"vw":67.333166},{"c":67.23,"h":67.47,"l":67.19,"n":686,"o":67.19,"t":"2026-10-09T15:45:00Z","v":15260,"vw":67.321814},{"c":67.17,"h":67.2,"l":67.0111,"n":472,"o":67.19,"t":"2026-10-09T16:00:00Z","v":12571,"vw":67.126265},{"c":67.165,"h":67.22,"l":67,"n":610,"o":67.2,"t":"2026-10-09T16:15:00Z","v":36076,"vw":67.04563},{"c":67.18,"h":67.28,"l":67.135,"n":498,"o":67.23,"t":"2026-10-09T16:30:00Z","v":11312,"vw":67.196896},{"c":67.48,"h":67.54,"l":67.19,"n":756,"o":67.28,"t":"2026-10-09T16:45:00Z","v":28609,"vw":67.332981},{"c":67.25,"h":67.645,"l":67.22,"n":639,"o":67.48,"t":"2026-10-09T17:00:00Z","v":20809,"vw":67.397122},{"c":67.42,"h":67.425,"l":67.2581,"n":535,"o":67.28,"t":"2026-10-09T17:15:00Z","v":14860,"vw":67.362068},{"c":67.41,"h":67.575,"l":67.36,"n":583,"o":67.425,"t":"2026-10-09T17:30:00Z","v":14655,"vw":67.475732},{"c":67.41,"h":67.47,"l":67.33,"n":543,"o":67.41,"t":"2026-10-09T17:45:00Z","v":12484,"vw":67.38983},{"c":67.245,"h":67.425,"l":67.245,"n":571,"o":67.425,"t":"2026-10-09T18:00:00Z","v":16394,"vw":67.362581},{"c":67.27,"h":67.3,"l":67.135,"n":600,"o":67.135,"t":"2026-10-09T18:15:00Z","v":19627,"vw":67.246424},{"c":67.43,"h":67.5,"l":67.24,"n":534,"o":67.27,"t":"2026-10-09T18:30:00Z","v":17222,"vw":67.362501},{"c":67.3,"h":67.48,"l":67.22,"n":821,"o":67.43,"t":"2026-10-09T18:45:00Z","v":23103,"vw":67.333594},{"c":67.19,"h":67.34,"l":67.125,"n":773,"o":67.3,"t":"2026-10-09T19:00:00Z","v":19816,"vw":67.245404},{"c":67.19,"h":67.255,"l":66.9775,"n":750,"o":67.255,"t":"2026-10-09T19:15:00Z","v":25082,"vw":67.09606},{"c":66.76,"h":67.23,"l":66.76,"n":1111,"o":67.19,"t":"2026-10-09T19:30:00Z","v":47621,"vw":67.119165},{"c":66.89,"h":66.96,"l":66.65,"n":3464,"o":66.79,"t":"2026-10-09T19:45:00Z","v":155576,"vw":66.814917},{"c":66.9,"h":66.9,"l":66.9,"n":45,"o":66.9,"t":"2026-10-09T20:00:00Z","v":134001,"vw":66.9},{"c":66.75,"h":66.8,"l":66.75,"n":18,"o":66.8,"t":"2026-10-09T20:30:00Z","v":529,"vw":66.776279},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T21:00:00Z","v":150,"vw":66.75},{"c":66.71,"h":66.71,"l":66.71,"n":3,"o":66.71,"t":"2026-10-12T08:00:00Z","v":125,"vw":66.71},{"c":68.33,"h":68.33,"l":66.7,"n":610,"o":66.8,"t":"2026-10-12T13:30:00Z","v":50486,"vw":67.358799},{"c":68.4101,"h":68.63,"l":67.95,"n":1044,"o":68.11,"t":"2026-10-12T13:45:00Z","v":77266,"vw":68.207402},{"c":68.89,"h":69.46,"l":68.28,"n":2013,"o":68.41,"t":"2026-10-12T14:00:00Z","v":112170,"vw":68.869027},{"c":68.5,"h":69.05,"l":68.39,"n":1043,"o":68.95,"t":"2026-10-12T14:15:00Z","v":60050,"vw":68.691538},{"c":67.945,"h":68.6402,"l":67.7,"n":1386,"o":68.46,"t":"2026-10-12T14:30:00Z","v":75102,"vw":68.321642},{"c":68.185,"h":68.345,"l":67.8,"n":638,"o":67.82,"t":"2026-10-12T14:45:00Z","v":24442,"vw":68.007789},{"c":68.26,"h":68.41,"l":67.98,"n":588,"o":68.185,"t":"2026-10-12T15:00:00Z","v":24914,"vw":68.168698},{"c":67.965,"h":68.26,"l":67.965,"n":541,"o":68.26,"t":"2026-10-12T15:15:00Z","v":20092,"vw":68.090741},{"c":68.235,"h":68.39,"l":67.785,"n":805,"o":68.04,"t":"2026-10-12T15:30:00Z","v":29362,"vw":68.05406},{"c":68.23,"h":68.325,"l":68.1,"n":692,"o":68.17,"t":"2026-10-12T15:45:00Z","v":33400,"vw":68.203662},{"c":68.24,"h":68.35,"l":68.05,"n":678,"o":68.32,"t":"2026-10-12T16:00:00Z","v":21426,"vw":68.206897},{"c":68.235,"h":68.4,"l":68.235,"n":637,"o":68.27,"t":"2026-10-12T16:15:00Z","v":20059,"vw":68.325579},{"c":68.46,"h":68.52,"l":68.26,"n":775,"o":68.26,"t":"2026-10-12T16:30:00Z","v":26467,"vw":68.423569},{"c":68.72,"h":68.72,"l":68.435,"n":832,"o":68.45,"t":"2026-10-12T16:45:00Z","v":24620,"vw":68.534442},{"c":68.91,"h":69.035,"l":68.6,"n":919,"o":68.6214,"t":"2026-10-12T17:00:00Z","v":26693,"vw":68.818591},{"c":68.94,"h":68.94,"l":68.65,"n":771,"o":68.86,"t":"2026-10-12T17:15:00Z","v":26076,"vw":68.831538},{"c":68.6,"h":68.96,"l":68.545,"n":711,"o":68.865,"t":"2026-10-12T17:30:00Z","v":17185,"vw":68.751698},{"c":68.55,"h":68.775,"l":68.5421,"n":705,"o":68.605,"t":"2026-10-12T17:45:00Z","v":25020,"vw":68.676151},{"c":68.455,"h":68.55,"l":68.3,"n":566,"o":68.46,"t":"2026-10-12T18:00:00Z","v":26777,"vw":68.426135},{"c":68.54,"h":68.6,"l":68.365,"n":557,"o":68.455,"t":"2026-10-12T18:15:00Z","v":20004,"vw":68.499654},{"c":68.57,"h":68.61,"l":68.37,"n":847,"o":68.55,"t":"2026-10-12T18:30:00Z","v":34537,"vw":68.486427},{"c":68.57,"h":68.775,"l":68.535,"n":654,"o":68.58,"t":"2026-10-12T18:45:00Z","v":21829,"vw":68.64987},{"c":68.505,"h":68.77,"l":68.505,"n":739,"o":68.56,"t":"2026-10-12T19:00:00Z","v":22546,"vw":68.648555},{"c":68.49,"h":68.7,"l":68.42,"n":742,"o":68.505,"t":"2026-10-12T19:15:00Z","v":24606,"vw":68.555399},{"c":69.005,"h":69.0925,"l":68.45,"n":1505,"o":68.49,"t":"2026-10-12T19:30:00Z","v":59987,"vw":68.902888},{"c":69.37,"h":69.42,"l":68.825,"n":4889,"o":69.005,"t":"2026-10-12T19:45:00Z","v":227688,"vw":69.158508},{"c":69.34,"h":69.34,"l":69.34,"n":44,"o":69.34,"t":"2026-10-12T20:00:00Z","v":214495,"vw":69.34},{"c":69.14,"h":69.14,"l":69.14,"n":1,"o":69.14,"t":"2026-10-12T23:45:00Z","v":100,"vw":69.14},{"c":69.34,"h":69.34,"l":69.34,"n":3,"o":69.34,"t":"2026-10-13T08:00:00Z","v":124,"vw":69.34},{"c":69.52,"h":69.52,"l":69.52,"n":2,"o":69.52,"t":"2026-10-13T12:30:00Z","v":345,"vw":69.52},{"c":70.53,"h":71.64,"l":69.52,"n":1108,"o":69.52,"t":"2026-10-13T13:30:00Z","v":90923,"vw":70.342075},{"c":70.56,"h":70.65,"l":70.175,"n":662,"o":70.58,"t":"2026-10-13T13:45:00Z","v":28958,"vw":70.40045},{"c":70.685,"h":70.8,"l":70.255,"n":801,"o":70.315,"t":"2026-10-13T14:00:00Z","v":40607,"vw":70.5658},{"c":70.645,"h":70.9,"l":70.18,"n":778,"o":70.685,"t":"2026-10-13T14:15:00Z","v":33876,"vw":70.592558},{"c":70.12,"h":70.69,"l":70.115,"n":631,"o":70.61,"t":"2026-10-13T14:30:00Z","v":23740,"vw":70.435493},{"c":70.4,"h":70.53,"l":69.8145,"n":567,"o":70.135,"t":"2026-10-13T14:45:00Z","v":20289,"vw":70.203162},{"c":69.865,"h":70.389,"l":69.68,"n":916,"o":70.375,"t":"2026-10-13T15:00:00Z","v":42346,"vw":70.002935},{"c":69.88,"h":70.025,"l":69.6575,"n":714,"o":69.855,"t":"2026-10-13T15:15:00Z","v":27618,"vw":69.811255},{"c":69.7,"h":69.88,"l":69.69,"n":603,"o":69.88,"t":"2026-10-13T15:30:00Z","v":19930,"vw":69.772488},{"c":69.77,"h":69.935,"l":69.69,"n":629,"o":69.72,"t":"2026-10-13T15:45:00Z","v":19279,"vw":69.806227},{"c":69.92,"h":69.96,"l":69.53,"n":743,"o":69.765,"t":"2026-10-13T16:00:00Z","v":30066,"vw":69.769867},{"c":70.015,"h":70.18,"l":69.875,"n":871,"o":69.98,"t":"2026-10-13T16:15:00Z","v":34189,"vw":70.019372},{"c":70.3,"h":70.41,"l":69.96,"n":825,"o":69.96,"t":"2026-10-13T16:30:00Z","v":42488,"vw":70.139102},{"c":70.63,"h":70.63,"l":70.23,"n":634,"o":70.3,"t":"2026-10-13T16:45:00Z","v":21957,"vw":70.407084},{"c":70.73,"h":70.77,"l":70.48,"n":558,"o":70.64,"t":"2026-10-13T17:00:00Z","v":18335,"vw":70.696228},{"c":70.895,"h":71,"l":70.58,"n":622,"o":70.73,"t":"2026-10-13T17:15:00Z","v":23514,"vw":70.795761},{"c":70.95,"h":71.07,"l":70.89,"n":615,"o":70.9,"t":"2026-10-13T17:30:00Z","v":23458,"vw":70.977443},{"c":70.94,"h":71.07,"l":70.86,"n":646,"o":70.94,"t":"2026-10-13T17:45:00Z","v":22587,"vw":70.97967},{"c":70.99,"h":71.29,"l":70.9,"n":835,"o":70.9,"t":"2026-10-13T18:00:00Z","v":37016,"vw":71.149422},{"c":71.105,"h":71.13,"l":70.85,"n":601,"o":71.005,"t":"2026-10-13T18:15:00Z","v":20376,"vw":71.014214},{"c":71.35,"h":71.42,"l":71.12,"n":719,"o":71.12,"t":"2026-10-13T18:30:00Z","v":36063,"vw":71.290037},{"c":71.29,"h":71.43,"l":71.12,"n":831,"o":71.25,"t":"2026-10-13T18:45:00Z","v":28042,"vw":71.244286},{"c":71.66,"h":71.67,"l":71.2601,"n":870,"o":71.33,"t":"2026-10-13T19:00:00Z","v":29211,"vw":71.403088},{"c":71.45,"h":71.93,"l":71.366,"n":1200,"o":71.67,"t":"2026-10-13T19:15:00Z","v":42798,"vw":71.720298},{"c":71.01,"h":71.5,"l":70.99,"n":1173,"o":71.41,"t":"2026-10-13T19:30:00Z","v":46088,"vw":71.280427},{"c":71.12,"h":71.215,"l":70.88,"n":4145,"o":70.98,"t":"2026-10-13T19:45:00Z","v":211323,"vw":71.095501},{"c":71.06,"h":71.06,"l":71.06,"n":41,"o":71.06,"t":"2026-10-13T20:00:00Z","v":197844,"vw":71.06},{"c":70.95,"h":70.95,"l":70.94,"n":4,"o":70.94,"t":"2026-10-13T21:45:00Z","v":300,"vw":70.945},{"c":69.485,"h":70.75,"l":69.45,"n":809,"o":70.75,"t":"2026-10-14T13:30:00Z","v":61357,"vw":70.138386},{"c":69.13,"h":69.475,"l":69.01,"n":510,"o":69.26,"t":"2026-10-14T13:45:00Z","v":20172,"vw":69.256926},{"c":68.94,"h":69.24,"l":68.5,"n":691,"o":69.13,"t":"2026-10-14T14:00:00Z","v":29491,"vw":68.843382},{"c":68.695,"h":69.215,"l":68.59,"n":660,"o":69.14,"t":"2026-10-14T14:15:00Z","v":36761,"vw":69.031708},{"c":68.26,"h":68.6669,"l":68.1318,"n":819,"o":68.59,"t":"2026-10-14T14:30:00Z","v":27479,"vw":68.355155},{"c":67.72,"h":68.2825,"l":67.64,"n":872,"o":68.2,"t":"2026-10-14T14:45:00Z","v":36567,"vw":67.985104},{"c":67.925,"h":68.1575,"l":67.24,"n":1341,"o":67.7525,"t":"2026-10-14T15:00:00Z","v":59710,"vw":67.724218},{"c":68.09,"h":68.12,"l":67.73,"n":740,"o":67.98,"t":"2026-10-14T15:15:00Z","v":35196,"vw":67.961435},{"c":67.735,"h":68.025,"l":67.61,"n":638,"o":68.025,"t":"2026-10-14T15:30:00Z","v":19586,"vw":67.786678},{"c":67.88,"h":67.92,"l":67.6325,"n":637,"o":67.68,"t":"2026-10-14T15:45:00Z","v":22307,"vw":67.809151},{"c":68.35,"h":68.4,"l":67.84,"n":724,"o":67.885,"t":"2026-10-14T16:00:00Z","v":24893,"vw":68.178524},{"c":68.545,"h":68.605,"l":68.29,"n":838,"o":68.29,"t":"2026-10-14T16:15:00Z","v":26558,"vw":68.43367},{"c":68.705,"h":68.755,"l":68.43,"n":790,"o":68.51,"t":"2026-10-14T16:30:00Z","v":25478,"vw":68.582338},{"c":69.12,"h":69.12,"l":68.625,"n":773,"o":68.705,"t":"2026-10-14T16:45:00Z","v":51127,"vw":68.858445},{"c":69.01,"h":69.35,"l":68.885,"n":752,"o":69.13,"t":"2026-10-14T17:00:00Z","v":25883,"vw":69.138365},{"c":69.11,"h":69.11,"l":68.82,"n":560,"o":68.9,"t":"2026-10-14T17:15:00Z","v":17182,"vw":68.939727},{"c":68.99,"h":69.065,"l":68.92,"n":636,"o":69.065,"t":"2026-10-14T17:30:00Z","v":18892,"vw":68.984942},{"c":68.82,"h":69.03,"l":68.765,"n":686,"o":68.99,"t":"2026-10-14T17:45:00Z","v":20376,"vw":68.891279},{"c":68.74,"h":68.835,"l":68.59,"n":877,"o":68.81,"t":"2026-10-14T18:00:00Z","v":44118,"vw":68.677614},{"c":68.77,"h":68.81,"l":68.69,"n":715,"o":68.74,"t":"2026-10-14T18:15:00Z","v":38391,"vw":68.739506},{"c":68.69,"h":68.83,"l":68.57,"n":850,"o":68.73,"t":"2026-10-14T18:30:00Z","v":53608,"vw":68.655078},{"c":69.05,"h":69.09,"l":68.65,"n":835,"o":68.69,"t":"2026-10-14T18:45:00Z","v":22971,"vw":68.91271},{"c":68.925,"h":69.1,"l":68.91,"n":901,"o":69.01,"t":"2026-10-14T19:00:00Z","v":24895,"vw":68.999726},{"c":69.26,"h":69.26,"l":68.945,"n":807,"o":68.96,"t":"2026-10-14T19:15:00Z","v":26800,"vw":69.113928},{"c":68.87,"h":69.41,"l":68.87,"n":1469,"o":69.31,"t":"2026-10-14T19:30:00Z","v":45855,"vw":69.166175},{"c":68.78,"h":68.93,"l":68.46,"n":5100,"o":68.815,"t":"2026-10-14T19:45:00Z","v":236164,"vw":68.644887},{"c":68.77,"h":68.77,"l":68.77,"n":54,"o":68.77,"t":"2026-10-14T20:00:00Z","v":304347,"vw":68.77},{"c":67.6765,"h":67.6765,"l":67.6765,"n":1,"o":67.6765,"t":"2026-10-14T20:45:00Z","v":100,"vw":67.6765},{"c":69.09,"h":69.09,"l":69.09,"n":1,"o":69.09,"t":"2026-10-15T12:45:00Z","v":127,"vw":69.09},{"c":68.9,"h":69,"l":68.9,"n":5,"o":69,"t":"2026-10-15T13:15:00Z","v":500,"vw":68.94},{"c":69.29,"h":70.09,"l":68.885,"n":684,"o":69.1,"t":"2026-10-15T13:30:00Z","v":52033,"vw":69.506031},{"c":69.42,"h":69.525,"l":69.124,"n":448,"o":69.27,"t":"2026-10-15T13:45:00Z","v":36525,"vw":69.425262},{"c":69.32,"h":69.53,"l":68.97,"n":873,"o":69.46,"t":"2026-10-15T14:00:00Z","v":71138,"vw":69.347292},{"c":69.245,"h":69.43,"l":68.89,"n":1007,"o":69.3,"t":"2026-10-15T14:15:00Z","v":83555,"vw":69.153415},{"c":69.49,"h":69.71,"l":69.16,"n":1892,"o":69.245,"t":"2026-10-15T14:30:00Z","v":221151,"vw":69.4021},{"c":69.93,"h":69.93,"l":69.38,"n":584,"o":69.48,"t":"2026-10-15T14:45:00Z","v":48452,"vw":69.740868},{"c":70.81,"h":70.81,"l":69.895,"n":944,"o":69.895,"t":"2026-10-15T15:00:00Z","v":58938,"vw":70.337356},{"c":70.45,"h":70.64,"l":70.3,"n":592,"o":70.64,"t":"2026-10-15T15:15:00Z","v":19414,"vw":70.459443},{"c":69.715,"h":70.46,"l":69.715,"n":710,"o":70.45,"t":"2026-10-15T15:30:00Z","v":21621,"vw":70.071051},{"c":69.96,"h":70.05,"l":69.48,"n":622,"o":69.705,"t":"2026-10-15T15:45:00Z","v":20953,"vw":69.69246},{"c":69.72,"h":69.945,"l":69.64,"n":258,"o":69.945,"t":"2026-10-15T16:00:00Z","v":6437,"vw":69.754294},{"c":69.86,"h":69.95,"l":69.63,"n":360,"o":69.65,"t":"2026-10-15T16:15:00Z","v":15427,"vw":69.762523},{"c":69.64,"h":69.86,"l":69.61,"n":347,"o":69.79,"t":"2026-10-15T16:30:00Z","v":9313,"vw":69.763493},{"c":69.575,"h":69.62,"l":69.36,"n":492,"o":69.62,"t":"2026-10-15T16:45:00Z","v":16016,"vw":69.474905},{"c":69.7,"h":69.72,"l":69.59,"n":349,"o":69.59,"t":"2026-10-15T17:00:00Z","v":10211,"vw":69.663737},{"c":69.82,"h":69.93,"l":69.71,"n":531,"o":69.71,"t":"2026-10-15T17:15:00Z","v":22915,"vw":69.833276},{"c":69.92,"h":69.955,"l":69.7101,"n":378,"o":69.805,"t":"2026-10-15T17:30:00Z","v":11881,"vw":69.842441},{"c":69.9,"h":70.08,"l":69.84,"n":522,"o":69.93,"t":"2026-10-15T17:45:00Z","v":19227,"vw":69.979683},{"c":70.12,"h":70.22,"l":69.8828,"n":630,"o":69.885,"t":"2026-10-15T18:00:00Z","v":26865,"vw":70.100365},{"c":69.87,"h":70.22,"l":69.87,"n":512,"o":70.04,"t":"2026-10-15T18:15:00Z","v":16149,"vw":70.082225},{"c":69.97,"h":70.2,"l":69.8525,"n":714,"o":69.87,"t":"2026-10-15T18:30:00Z","v":24091,"vw":70.069649},{"c":70.445,"h":70.5,"l":69.93,"n":743,"o":69.93,"t":"2026-10-15T18:45:00Z","v":26521,"vw":70.240493},{"c":70.8,"h":70.82,"l":70.47,"n":730,"o":70.51,"t":"2026-10-15T19:00:00Z","v":27922,"vw":70.566101},{"c":70.79,"h":70.835,"l":70.57,"n":789,"o":70.835,"t":"2026-10-15T19:15:00Z","v":23932,"vw":70.73739},{"c":70.595,"h":70.83,"l":70.47,"n":1276,"o":70.785,"t":"2026-10-15T19:30:00Z","v":39648,"vw":70.626539},{"c":70.64,"h":70.64,"l":70.32,"n":3643,"o":70.61,"t":"2026-10-15T19:45:00Z","v":170129,"vw":70.470011},{"c":70.61,"h":70.61,"l":70.61,"n":45,"o":70.61,"t":"2026-10-15T20:00:00Z","v":150075,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-15T20:15:00Z","v":360,"vw":70.61},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-15T21:00:00Z","v":179,"vw":70.61},{"c":69.8,"h":69.81,"l":69.8,"n":8,"o":69.81,"t":"2026-10-15T22:30:00Z","v":324,"vw":69.805},{"c":71.73,"h":71.9099,"l":70.95,"n":320,"o":71.09,"t":"2026-10-16T13:30:00Z","v":31902,"vw":71.346332},{"c":71.13,"h":71.755,"l":71.05,"n":791,"o":71.75,"t":"2026-10-16T13:45:00Z","v":76132,"vw":71.376648},{"c":70.335,"h":71.22,"l":70.335,"n":881,"o":71.165,"t":"2026-10-16T14:00:00Z","v":30009,"vw":70.831144},{"c":70.29,"h":70.4075,"l":70.01,"n":665,"o":70.34,"t":"2026-10-16T14:15:00Z","v":24495,"vw":70.208095},{"c":70.38,"h":70.55,"l":70.01,"n":613,"o":70.29,"t":"2026-10-16T14:30:00Z","v":22905,"vw":70.369479},{"c":70.68,"h":70.78,"l":70.35,"n":473,"o":70.48,"t":"2026-10-16T14:45:00Z","v":28458,"vw":70.548798},{"c":70.91,"h":70.93,"l":70.52,"n":555,"o":70.6775,"t":"2026-10-16T15:00:00Z","v":33946,"vw":70.827654},{"c":70.835,"h":71.04,"l":70.59,"n":618,"o":70.912,"t":"2026-10-16T15:15:00Z","v":38333,"vw":70.708496},{"c":70.715,"h":70.94,"l":70.66,"n":466,"o":70.835,"t":"2026-10-16T15:30:00Z","v":16569,"vw":70.812068},{"c":70.67,"h":70.91,"l":70.6102,"n":455,"o":70.79,"t":"2026-10-16T15:45:00Z","v":24396,"vw":70.702729},{"c":70.82,"h":71.11,"l":70.57,"n":810,"o":70.67,"t":"2026-10-16T16:00:00Z","v":47244,"vw":70.879814},{"c":70.76,"h":71.05,"l":70.69,"n":511,"o":70.76,"t":"2026-10-16T16:15:00Z","v":20290,"vw":70.808464},{"c":70.36,"h":70.785,"l":70.36,"n":494,"o":70.71,"t":"2026-10-16T16:30:00Z","v":21967,"vw":70.626856},{"c":70.27,"h":70.42,"l":69.96,"n":743,"o":70.3,"t":"2026-10-16T16:45:00Z","v":34028,"vw":70.208007},{"c":69.81,"h":70.27,"l":69.73,"n":626,"o":70.27,"t":"2026-10-16T17:00:00Z","v":34226,"vw":69.97648},{"c":69.485,"h":69.815,"l":69.43,"n":770,"o":69.815,"t":"2026-10-16T17:15:00Z","v":96174,"vw":69.582712},{"c":69.54,"h":69.64,"l":69.395,"n":871,"o":69.48,"t":"2026-10-16T17:30:00Z","v":36517,"vw":69.511952},{"c":69.56,"h":69.64,"l":69.46,"n":718,"o":69.6,"t":"2026-10-16T17:45:00Z","v":30014,"vw":69.538707},{"c":69.62,"h":69.71,"l":69.47,"n":609,"o":69.53,"t":"2026-10-16T18:00:00Z","v":37575,"vw":69.584646},{"c":69.715,"h":70.04,"l":69.56,"n":662,"o":69.68,"t":"2026-10-16T18:15:00Z","v":25417,"vw":69.785556},{"c":69.68,"h":70.18,"l":69.68,"n":830,"o":69.795,"t":"2026-10-16T18:30:00Z","v":76041,"vw":69.844865},{"c":69.75,"h":70,"l":69.545,"n":758,"o":69.64,"t":"2026-10-16T18:45:00Z","v":30158,"vw":69.819981},{"c":69.86,"h":70.06,"l":69.68,"n":802,"o":69.73,"t":"2026-10-16T19:00:00Z","v":31594,"vw":69.855003},{"c":69.92,"h":70.05,"l":69.78,"n":904,"o":69.865,"t":"2026-10-16T19:15:00Z","v":30161,"vw":69.875832},{"c":69.945,"h":70.03,"l":69.8,"n":1169,"o":70.01,"t":"2026-10-16T19:30:00Z","v":37803,"vw":69.90521},{"c":69.93,"h":70.36,"l":69.93,"n":4422,"o":69.94,"t":"2026-10-16T19:45:00Z","v":221775,"vw":70.127056},{"c":69.99,"h":69.99,"l":69.97,"n":26,"o":69.97,"t":"2026-10-16T20:00:00Z","v":176018,"vw":69.989988},{"c":69.99,"h":69.99,"l":69.99,"n":2,"o":69.99,"t":"2026-10-16T20:30:00Z","v":820,"vw":69.99},{"c":69.8,"h":69.8,"l":69.8,"n":7,"o":69.8,"t":"2026-10-16T20:45:00Z","v":556,"vw":69.8}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.24354773199891866,"strike":77.6257819946263,"iv":0.5545730666844398,"gamma":0.03726253315656687,"theta":-0.06890123042073398,"vega":0.016872258156155152,"rho":0.0012449804435593623,"breakevenPct":11.257793579976031},{"delta":0.15,"premium":0.6567966465585855,"strike":79.92640834269143,"iv":0.8759983347109033,"gamma":0.03565436037184885,"theta":-0.14851565685604298,"vega":0.022456970293484296,"rho":0.001818196947596034,"breakevenPct":15.135312172096041},{"delta":0.2,"premium":1.0718010108499743,"strike":80.12795956600102,"iv":1.0690715835576496,"gamma":0.027247512186326553,"theta":-0.2104504885075667,"vega":0.026913378482234622,"rho":0.002417148525121171,"breakevenPct":16.016231714317776},{"delta":0.25,"premium":0.7854973934407276,"strike":74.4732985792097,"iv":0.5910081570677654,"gamma":0.06254883209997407,"theta":-0.12983658303926754,"vega":0.030636287249740893,"rho":0.003093583704899574,"breakevenPct":7.527926807615988},{"delta":0.3,"premium":0.7739599383667181,"strike":72.43451463790447,"iv":0.43290508474576267,"gamma":0.08276024653312788,"theta":-0.10570539291217257,"vega":0.03352265023112481,"rho":0.003739085392492811,"breakevenPct":4.598477748637215},{"delta":0.35,"premium":0.9512383900928792,"strike":71.7750257997936,"iv":0.4258943240454076,"gamma":0.08920495356037152,"theta":-0.11115706914344685,"vega":0.0356749226006192,"rho":0.004365463061945329,"breakevenPct":3.9095073437440795},{"delta":0.4,"premium":1.18343653250774,"strike":71.25902992776058,"iv":0.43941341589267285,"gamma":0.09013374613003096,"theta":-0.11977420020639835,"vega":0.037222910216718266,"rho":0.004986137940703992,"breakevenPct":3.504024089538962},{"delta":0.45,"premium":1.4691576086956524,"strike":70.72934782608695,"iv":0.4587582608695652,"gamma":0.0886783695652174,"theta":-0.1282951086956522,"vega":0.03816239130434783,"rho":0.005598897544823786,"breakevenPct":3.1554585437671254},{"delta":0.5,"premium":1.8088315217391306,"strike":70.18586956521739,"iv":0.48397565217391303,"gamma":0.08481967391304349,"theta":-0.13671902173913045,"vega":0.03848847826086957,"rho":0.006203678297801587,"breakevenPct":2.8642678767774314},{"delta":0.55,"premium":2.0848,"strike":69.624,"iv":0.481884,"gamma":0.0842896,"theta":-0.1352384,"vega":0.0381112,"rho":0.006817994765940269,"breakevenPct":2.455779397056724},{"delta":0.6,"premium":2.3276571428571424,"strike":69.05257142857143,"iv":0.46559828571428574,"gamma":0.0854896,"theta":-0.12860982857142858,"vega":0.037368342857142856,"rho":0.007437267487247673,"breakevenPct":1.986324576980385},{"delta":0.65,"premium":2.7111995104039166,"strike":68.44430844553244,"iv":0.46854553243574054,"gamma":0.08109889840881272,"theta":-0.12394345165238678,"vega":0.035688494492044066,"rho":0.008032570292720392,"breakevenPct":1.665249258374561},{"delta":0.7,"premium":4.533333333333333,"strike":66.88888888888889,"iv":0.7036777777777778,"gamma":0.050833333333333335,"theta":-0.17403333333333337,"vega":0.033600000000000005,"rho":0.008374802933821668,"breakevenPct":2.046324078042903},{"delta":0.75,"premium":4.703401360544218,"strike":66.3219954648526,"iv":0.6321358276643991,"gamma":0.051513605442176875,"theta":-0.14410136054421768,"vega":0.03053877551020408,"rho":0.00900547237739484,"breakevenPct":1.4793496576608498},{"delta":0.8,"premium":5.244552058111382,"strike":65.47699757869249,"iv":0.6059871670702179,"gamma":0.04766368038740919,"theta":-0.12239297820823243,"vega":0.027074092009685222,"rho":0.009568928600909622,"breakevenPct":1.0452202268951003},{"delta":0.85,"premium":6.532524271844659,"strike":64.01941747572816,"iv":0.6550893203883495,"gamma":0.03673980582524273,"theta":-0.11133398058252428,"vega":0.02255825242718447,"rho":0.009994348504267543,"breakevenPct":0.8028886234788086},{"delta":0.9,"premium":8.616455696202534,"strike":61.77215189873417,"iv":0.7364000000000002,"gamma":0.024565822784810114,"theta":-0.09511012658227846,"vega":0.017021518987341767,"rho":0.010268480344362983,"breakevenPct":0.5695207814498028}],"put":[{"delta":0.1,"premium":0.44202661808235355,"strike":59.5387578228235,"iv":0.9614724585106549,"gamma":0.021907701799428903,"theta":-0.1128221496384054,"vega":0.01684113030233638,"rho":-0.0014141178754310418,"breakevenPct":15.564035998369551},{"delta":0.15,"premium":1.0714133939286221,"strike":59.02049489183644,"iv":1.318855110510698,"gamma":0.018400956258845406,"theta":-0.2132290948835334,"vega":0.02241556769137779,"rho":-0.0021969616700111506,"breakevenPct":17.203769827249857},{"delta":0.2,"premium":0.530718954248366,"strike":66.40359477124183,"iv":0.4732290849673203,"gamma":0.06072385620915033,"theta":-0.08957140522875817,"vega":0.02697761437908497,"rho":-0.0027579937898984845,"breakevenPct":5.882446325198649},{"delta":0.25,"premium":0.6940217391304349,"strike":67.19565217391305,"iv":0.4640695652173913,"gamma":0.07050434782608696,"theta":-0.09968478260869566,"vega":0.03070217391304348,"rho":-0.0034587653036100997,"breakevenPct":4.984097107040135},{"delta":0.3,"premium":0.8570652173913044,"strike":67.92028985507247,"iv":0.44914202898550726,"gamma":0.07977971014492753,"theta":-0.10555434782608696,"vega":0.033673188405797104,"rho":-0.004159957084770716,"breakevenPct":4.18170504689075},{"delta":0.35,"premium":1.0459515366430259,"strike":68.52600472813239,"iv":0.44092494089834516,"gamma":0.08616524822695035,"theta":-0.10951382978723405,"vega":0.03568321513002364,"rho":-0.004864742689099298,"breakevenPct":3.586150605101636},{"delta":0.4,"premium":1.250133262260128,"strike":69.10554371002132,"iv":0.43540106609808105,"gamma":0.09128496801705757,"theta":-0.11300660980810234,"vega":0.03734776119402985,"rho":-0.005571813738291135,"breakevenPct":3.049849338818121},{"delta":0.45,"premium":1.5033315565031982,"strike":69.63859275053305,"iv":0.4374266524520256,"gamma":0.09272420042643924,"theta":-0.11556524520255863,"vega":0.03809402985074627,"rho":-0.0062863428385249494,"breakevenPct":2.6500054378770446},{"delta":0.5,"premium":1.764539194915254,"strike":70.17055084745763,"iv":0.4374867584745763,"gamma":0.09368294491525424,"theta":-0.1164301906779661,"vega":0.03848061440677966,"rho":-0.007002111036010789,"breakevenPct":2.263163805483098},{"delta":0.55,"premium":2.0426112288135596,"strike":70.70021186440678,"iv":0.4334083686440678,"gamma":0.09362997881355932,"theta":-0.11372891949152542,"vega":0.03810985169491526,"rho":-0.007720488264356487,"breakevenPct":1.9036996205268975},{"delta":0.6,"premium":2.3717174677608437,"strike":71.25439624853459,"iv":0.4332623681125439,"gamma":0.09156483001172333,"theta":-0.11057186400937867,"vega":0.037264009378663546,"rho":-0.008446827629218447,"breakevenPct":1.5821134722478316},{"delta":0.65,"premium":2.7673798358733883,"strike":71.84056271981243,"iv":0.43824478311840565,"gamma":0.08687549824150058,"theta":-0.10682039859320047,"vega":0.03579859320046894,"rho":-0.00918355079423756,"breakevenPct":1.3099258694970088},{"delta":0.7,"premium":3.1122262773722627,"strike":72.37956204379562,"iv":0.4274160583941606,"gamma":0.08301897810218978,"theta":-0.09669051094890511,"vega":0.03342627737226277,"rho":-0.009910175508962058,"breakevenPct":1.0325249801066398},{"delta":0.75,"premium":3.4380865484880085,"strike":72.90093847758081,"iv":0.41067987486965585,"gamma":0.07947361835245047,"theta":-0.08417747653806047,"vega":0.03071511991657977,"rho":-0.010633027176323737,"breakevenPct":0.7531762693344617},{"delta":0.8,"premium":4.737228915662651,"strike":74.26746987951807,"iv":0.48226361445783134,"gamma":0.05914506024096385,"theta":-0.08671180722891567,"vega":0.026920722891566263,"rho":-0.011526725120713448,"breakevenPct":0.6568924648443651},{"delta":0.85,"premium":5.158915662650602,"strike":74.8698795180723,"iv":0.44997445783132534,"gamma":0.052940240963855426,"theta":-0.06556722891566266,"vega":0.02246289156626506,"rho":-0.012263138575445807,"breakevenPct":0.3986800179715787},{"delta":0.9,"premium":8.996260387811631,"strike":78.8005540166205,"iv":0.6012659279778393,"gamma":0.033465927977839344,"theta":-0.05920831024930748,"vega":0.016667867036011082,"rho":-0.013631517436712372,"breakevenPct":0.26533272066171415}]},"raw":{"call":[{"delta":0.1,"premium":0.24354773199891866,"strike":77.6257819946263,"iv":0.5545730666844398,"gamma":0.03726253315656687,"theta":-0.06890123042073398,"vega":0.016872258156155152,"rho":0.0012449804435593623,"breakevenPct":11.257793579976031},{"delta":0.15,"premium":0.6567966465585855,"strike":79.92640834269143,"iv":0.8759983347109033,"gamma":0.03565436037184885,"theta":-0.14851565685604298,"vega":0.022456970293484296,"rho":0.001818196947596034,"breakevenPct":15.135312172096041},{"delta":0.2,"premium":1.0718010108499743,"strike":80.12795956600102,"iv":1.0690715835576496,"gamma":0.027247512186326553,"theta":-0.2104504885075667,"vega":0.026913378482234622,"rho":0.002417148525121171,"breakevenPct":16.016231714317776},{"delta":0.25,"premium":0.7854973934407276,"strike":74.4732985792097,"iv":0.5910081570677654,"gamma":0.06254883209997407,"theta":-0.12983658303926754,"vega":0.030636287249740893,"rho":0.003093583704899574,"breakevenPct":7.527926807615988},{"delta":0.3,"premium":0.7739599383667181,"strike":72.43451463790447,"iv":0.43290508474576267,"gamma":0.08276024653312788,"theta":-0.10570539291217257,"vega":0.03352265023112481,"rho":0.003739085392492811,"breakevenPct":4.598477748637215},{"delta":0.35,"premium":0.9512383900928792,"strike":71.7750257997936,"iv":0.4258943240454076,"gamma":0.08920495356037152,"theta":-0.11115706914344685,"vega":0.0356749226006192,"rho":0.004365463061945329,"breakevenPct":3.9095073437440795},{"delta":0.4,"premium":1.18343653250774,"strike":71.25902992776058,"iv":0.43941341589267285,"gamma":0.09013374613003096,"theta":-0.11977420020639835,"vega":0.037222910216718266,"rho":0.004986137940703992,"breakevenPct":3.504024089538962},{"delta":0.45,"premium":1.4691576086956524,"strike":70.72934782608695,"iv":0.4587582608695652,"gamma":0.0886783695652174,"theta":-0.1282951086956522,"vega":0.03816239130434783,"rho":0.005598897544823786,"breakevenPct":3.1554585437671254},{"delta":0.5,"premium":1.8088315217391306,"strike":70.18586956521739,"iv":0.48397565217391303,"gamma":0.08481967391304349,"theta":-0.13671902173913045,"vega":0.03848847826086957,"rho":0.006203678297801587,"breakevenPct":2.8642678767774314},{"delta":0.55,"premium":2.0848,"strike":69.624,"iv":0.481884,"gamma":0.0842896,"theta":-0.1352384,"vega":0.0381112,"rho":0.006817994765940269,"breakevenPct":2.455779397056724},{"delta":0.6,"premium":2.3276571428571424,"strike":69.05257142857143,"iv":0.46559828571428574,"gamma":0.0854896,"theta":-0.12860982857142858,"vega":0.037368342857142856,"rho":0.007437267487247673,"breakevenPct":1.986324576980385},{"delta":0.65,"premium":2.7111995104039166,"strike":68.44430844553244,"iv":0.46854553243574054,"gamma":0.08109889840881272,"theta":-0.12394345165238678,"vega":0.035688494492044066,"rho":0.008032570292720392,"breakevenPct":1.665249258374561},{"delta":0.7,"premium":4.533333333333333,"strike":66.88888888888889,"iv":0.7036777777777778,"gamma":0.050833333333333335,"theta":-0.17403333333333337,"vega":0.033600000000000005,"rho":0.008374802933821668,"breakevenPct":2.046324078042903},{"delta":0.75,"premium":4.703401360544218,"strike":66.3219954648526,"iv":0.6321358276643991,"gamma":0.051513605442176875,"theta":-0.14410136054421768,"vega":0.03053877551020408,"rho":0.00900547237739484,"breakevenPct":1.4793496576608498},{"delta":0.8,"premium":5.244552058111382,"strike":65.47699757869249,"iv":0.6059871670702179,"gamma":0.04766368038740919,"theta":-0.12239297820823243,"vega":0.027074092009685222,"rho":0.009568928600909622,"breakevenPct":1.0452202268951003},{"delta":0.85,"premium":6.532524271844659,"strike":64.01941747572816,"iv":0.6550893203883495,"gamma":0.03673980582524273,"theta":-0.11133398058252428,"vega":0.02255825242718447,"rho":0.009994348504267543,"breakevenPct":0.8028886234788086},{"delta":0.9,"premium":8.616455696202534,"strike":61.77215189873417,"iv":0.7364000000000002,"gamma":0.024565822784810114,"theta":-0.09511012658227846,"vega":0.017021518987341767,"rho":0.010268480344362983,"breakevenPct":0.5695207814498028}],"put":[{"delta":0.1,"premium":0.44202661808235355,"strike":59.5387578228235,"iv":0.9614724585106549,"gamma":0.021907701799428903,"theta":-0.1128221496384054,"vega":0.01684113030233638,"rho":-0.0014141178754310418,"breakevenPct":15.564035998369551},{"delta":0.15,"premium":1.0714133939286221,"strike":59.02049489183644,"iv":1.318855110510698,"gamma":0.018400956258845406,"theta":-0.2132290948835334,"vega":0.02241556769137779,"rho":-0.0021969616700111506,"breakevenPct":17.203769827249857},{"delta":0.2,"premium":0.530718954248366,"strike":66.40359477124183,"iv":0.4732290849673203,"gamma":0.06072385620915033,"theta":-0.08957140522875817,"vega":0.02697761437908497,"rho":-0.0027579937898984845,"breakevenPct":5.882446325198649},{"delta":0.25,"premium":0.6940217391304349,"strike":67.19565217391305,"iv":0.4640695652173913,"gamma":0.07050434782608696,"theta":-0.09968478260869566,"vega":0.03070217391304348,"rho":-0.0034587653036100997,"breakevenPct":4.984097107040135},{"delta":0.3,"premium":0.8570652173913044,"strike":67.92028985507247,"iv":0.44914202898550726,"gamma":0.07977971014492753,"theta":-0.10555434782608696,"vega":0.033673188405797104,"rho":-0.004159957084770716,"breakevenPct":4.18170504689075},{"delta":0.35,"premium":1.0459515366430259,"strike":68.52600472813239,"iv":0.44092494089834516,"gamma":0.08616524822695035,"theta":-0.10951382978723405,"vega":0.03568321513002364,"rho":-0.004864742689099298,"breakevenPct":3.586150605101636},{"delta":0.4,"premium":1.250133262260128,"strike":69.10554371002132,"iv":0.43540106609808105,"gamma":0.09128496801705757,"theta":-0.11300660980810234,"vega":0.03734776119402985,"rho":-0.005571813738291135,"breakevenPct":3.049849338818121},{"delta":0.45,"premium":1.5033315565031982,"strike":69.63859275053305,"iv":0.4374266524520256,"gamma":0.09272420042643924,"theta":-0.11556524520255863,"vega":0.03809402985074627,"rho":-0.0062863428385249494,"breakevenPct":2.6500054378770446},{"delta":0.5,"premium":1.764539194915254,"strike":70.17055084745763,"iv":0.4374867584745763,"gamma":0.09368294491525424,"theta":-0.1164301906779661,"vega":0.03848061440677966,"rho":-0.007002111036010789,"breakevenPct":2.263163805483098},{"delta":0.55,"premium":2.0426112288135596,"strike":70.70021186440678,"iv":0.4334083686440678,"gamma":0.09362997881355932,"theta":-0.11372891949152542,"vega":0.03810985169491526,"rho":-0.007720488264356487,"breakevenPct":1.9036996205268975},{"delta":0.6,"premium":2.3717174677608437,"strike":71.25439624853459,"iv":0.4332623681125439,"gamma":0.09156483001172333,"theta":-0.11057186400937867,"vega":0.037264009378663546,"rho":-0.008446827629218447,"breakevenPct":1.5821134722478316},{"delta":0.65,"premium":2.7673798358733883,"strike":71.84056271981243,"iv":0.43824478311840565,"gamma":0.08687549824150058,"theta":-0.10682039859320047,"vega":0.03579859320046894,"rho":-0.00918355079423756,"breakevenPct":1.3099258694970088},{"delta":0.7,"premium":3.1122262773722627,"strike":72.37956204379562,"iv":0.4274160583941606,"gamma":0.08301897810218978,"theta":-0.09669051094890511,"vega":0.03342627737226277,"rho":-0.009910175508962058,"breakevenPct":1.0325249801066398},{"delta":0.75,"premium":3.4380865484880085,"strike":72.90093847758081,"iv":0.41067987486965585,"gamma":0.07947361835245047,"theta":-0.08417747653806047,"vega":0.03071511991657977,"rho":-0.010633027176323737,"breakevenPct":0.7531762693344617},{"delta":0.8,"premium":4.737228915662651,"strike":74.26746987951807,"iv":0.48226361445783134,"gamma":0.05914506024096385,"theta":-0.08671180722891567,"vega":0.026920722891566263,"rho":-0.011526725120713448,"breakevenPct":0.6568924648443651},{"delta":0.85,"premium":5.158915662650602,"strike":74.8698795180723,"iv":0.44997445783132534,"gamma":0.052940240963855426,"theta":-0.06556722891566266,"vega":0.02246289156626506,"rho":-0.012263138575445807,"breakevenPct":0.3986800179715787},{"delta":0.9,"premium":8.996260387811631,"strike":78.8005540166205,"iv":0.6012659279778393,"gamma":0.033465927977839344,"theta":-0.05920831024930748,"vega":0.016667867036011082,"rho":-0.013631517436712372,"breakevenPct":0.26533272066171415}]}},"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"}}