{"symbol":"WGS","url":"https://intraalpha.com/companies/WGS","capturedAt":"2026-10-15T21:02:02.543Z","state":"ready","quote":{"symbol":"WGS","last_price":68.44,"prev_close":68.61,"regular_close":70.22,"change":-0.17,"change_pct":-0.2478,"regular_change":1.61,"regular_change_pct":2.3466,"extended_change":-1.78,"extended_change_pct":-2.5349,"bid":66.5,"ask":75.85,"bid_size":100,"ask_size":300,"volume":715754,"vwap":70.797259,"open":68.5,"high":72.7,"low":66.3495,"close":70.22,"trade_count":15235,"last_trade_at":"2026-10-15T20:01:38.426301477Z","last_quote_at":"2026-10-15T20:54:56.475197056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:01:44.08499374-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"WGS","fetched_at":"2026-10-15T21:02:01.972382+00:00","name":"GeneDx Holdings Corp.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Sema4 Holdings Corp. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2046125000,"ebitda":-33695000,"pe_ratio":null,"peg_ratio":null,"book_value":8.19,"dividend_per_share":null,"dividend_yield":null,"eps":-3.63,"revenue_ttm":454426000,"gross_profit_ttm":315296000,"profit_margin":-0.234,"operating_margin_ttm":-0.152,"return_on_assets_ttm":-0.0789,"return_on_equity_ttm":-0.408,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.114,"analyst_target_price":93.5,"analyst_number":1,"beta":1.969,"fifty_two_week_high":170.87,"fifty_two_week_low":32.21,"fifty_day_ma":81.93,"two_hundred_day_ma":75.95,"shares_outstanding":29822500,"forward_pe":63.29,"price_to_sales":4.503,"price_to_book":10.4,"ev_to_revenue":5.67,"ev_to_ebitda":161.17},"bars":[{"c":66.95,"h":67.52,"l":66.85,"n":46,"o":67,"t":"2026-10-08T10:45:00Z","v":3311,"vw":66.958588},{"c":66.85,"h":66.85,"l":66.85,"n":4,"o":66.85,"t":"2026-10-08T10:55:00Z","v":872,"vw":66.85},{"c":68.05,"h":68.1,"l":68.05,"n":11,"o":68.1,"t":"2026-10-08T13:00:00Z","v":702,"vw":68.083613},{"c":66.75,"h":67.41,"l":66.2,"n":130,"o":67.41,"t":"2026-10-08T13:30:00Z","v":7538,"vw":67.117904},{"c":64.5099,"h":66.02,"l":64.495,"n":379,"o":66.02,"t":"2026-10-08T13:35:00Z","v":10015,"vw":65.154963},{"c":65.12,"h":65.22,"l":64.5979,"n":225,"o":64.73,"t":"2026-10-08T13:40:00Z","v":5860,"vw":64.844966},{"c":65.3,"h":65.48,"l":64.64,"n":351,"o":65,"t":"2026-10-08T13:45:00Z","v":25359,"vw":65.129648},{"c":66.24,"h":66.24,"l":65.16,"n":168,"o":65.37,"t":"2026-10-08T13:50:00Z","v":7599,"vw":65.404818},{"c":66.37,"h":66.39,"l":65.73,"n":239,"o":66.24,"t":"2026-10-08T13:55:00Z","v":10519,"vw":66.188095},{"c":66.14,"h":66.36,"l":65.4,"n":582,"o":66.21,"t":"2026-10-08T14:00:00Z","v":27396,"vw":66.036571},{"c":65.63,"h":66.14,"l":65.63,"n":220,"o":65.865,"t":"2026-10-08T14:05:00Z","v":5350,"vw":65.862174},{"c":65.6175,"h":65.86,"l":65.36,"n":120,"o":65.36,"t":"2026-10-08T14:10:00Z","v":3329,"vw":65.602564},{"c":65.655,"h":65.655,"l":65.17,"n":204,"o":65.38,"t":"2026-10-08T14:15:00Z","v":10725,"vw":65.354412},{"c":65.78,"h":65.97,"l":65.605,"n":290,"o":65.77,"t":"2026-10-08T14:20:00Z","v":22028,"vw":65.826351},{"c":65.385,"h":65.6299,"l":65.19,"n":193,"o":65.54,"t":"2026-10-08T14:25:00Z","v":8231,"vw":65.317531},{"c":65.725,"h":65.81,"l":65.63,"n":91,"o":65.66,"t":"2026-10-08T14:30:00Z","v":2953,"vw":65.738663},{"c":65.785,"h":65.785,"l":65.725,"n":32,"o":65.75,"t":"2026-10-08T14:35:00Z","v":1311,"vw":65.734444},{"c":66.12,"h":66.16,"l":65.75,"n":148,"o":65.75,"t":"2026-10-08T14:40:00Z","v":6425,"vw":66.014351},{"c":65.85,"h":65.97,"l":65.72,"n":102,"o":65.795,"t":"2026-10-08T14:45:00Z","v":3789,"vw":65.786084},{"c":65.3201,"h":65.7,"l":65.3201,"n":175,"o":65.7,"t":"2026-10-08T14:50:00Z","v":2801,"vw":65.521489},{"c":65.38,"h":65.455,"l":65.21,"n":75,"o":65.45,"t":"2026-10-08T14:55:00Z","v":2387,"vw":65.395156},{"c":65.365,"h":65.65,"l":65.29,"n":206,"o":65.55,"t":"2026-10-08T15:00:00Z","v":6157,"vw":65.538665},{"c":65.505,"h":65.63,"l":65.32,"n":169,"o":65.45,"t":"2026-10-08T15:05:00Z","v":3907,"vw":65.484153},{"c":65.6994,"h":65.6994,"l":65.48,"n":101,"o":65.48,"t":"2026-10-08T15:10:00Z","v":2141,"vw":65.603205},{"c":65.83,"h":65.83,"l":65.5202,"n":46,"o":65.5202,"t":"2026-10-08T15:15:00Z","v":1778,"vw":65.6662},{"c":65.81,"h":65.89,"l":65.5401,"n":151,"o":65.82,"t":"2026-10-08T15:20:00Z","v":3984,"vw":65.770891},{"c":65.72,"h":65.91,"l":65.64,"n":138,"o":65.64,"t":"2026-10-08T15:25:00Z","v":2946,"vw":65.734269},{"c":65.82,"h":65.82,"l":65.71,"n":99,"o":65.73,"t":"2026-10-08T15:30:00Z","v":2074,"vw":65.770469},{"c":65.715,"h":65.75,"l":65.7,"n":70,"o":65.71,"t":"2026-10-08T15:35:00Z","v":2807,"vw":65.718333},{"c":65.9,"h":65.9,"l":65.73,"n":74,"o":65.7381,"t":"2026-10-08T15:40:00Z","v":1867,"vw":65.77205},{"c":65.925,"h":66.07,"l":65.805,"n":159,"o":65.805,"t":"2026-10-08T15:45:00Z","v":3885,"vw":65.948644},{"c":65.84,"h":65.955,"l":65.82,"n":152,"o":65.9325,"t":"2026-10-08T15:50:00Z","v":3646,"vw":65.857593},{"c":65.8,"h":65.935,"l":65.75,"n":126,"o":65.84,"t":"2026-10-08T15:55:00Z","v":3955,"vw":65.8635},{"c":65.69,"h":65.8,"l":65.58,"n":216,"o":65.72,"t":"2026-10-08T16:00:00Z","v":7501,"vw":65.654367},{"c":65.66,"h":65.67,"l":65.36,"n":123,"o":65.51,"t":"2026-10-08T16:05:00Z","v":3575,"vw":65.535769},{"c":65.8,"h":65.83,"l":65.685,"n":122,"o":65.71,"t":"2026-10-08T16:10:00Z","v":3306,"vw":65.749524},{"c":66.225,"h":66.75,"l":65.81,"n":220,"o":65.88,"t":"2026-10-08T16:15:00Z","v":5816,"vw":66.237383},{"c":66.39,"h":66.52,"l":66.2,"n":64,"o":66.22,"t":"2026-10-08T16:20:00Z","v":2677,"vw":66.2856},{"c":66.3,"h":66.75,"l":66.3,"n":138,"o":66.44,"t":"2026-10-08T16:25:00Z","v":3631,"vw":66.534762},{"c":66.44,"h":66.48,"l":66.25,"n":108,"o":66.3,"t":"2026-10-08T16:30:00Z","v":3172,"vw":66.397126},{"c":66.3,"h":66.3,"l":66.3,"n":57,"o":66.3,"t":"2026-10-08T16:35:00Z","v":887,"vw":66.3},{"c":66.46,"h":66.49,"l":66.36,"n":73,"o":66.36,"t":"2026-10-08T16:40:00Z","v":2463,"vw":66.443571},{"c":66.245,"h":66.39,"l":66.2,"n":85,"o":66.385,"t":"2026-10-08T16:45:00Z","v":1867,"vw":66.273334},{"c":66.63,"h":66.63,"l":66.29,"n":123,"o":66.29,"t":"2026-10-08T16:50:00Z","v":4289,"vw":66.49406},{"c":67.02,"h":67.02,"l":66.52,"n":130,"o":66.52,"t":"2026-10-08T16:55:00Z","v":8227,"vw":66.847146},{"c":66.6,"h":66.8,"l":66.6,"n":44,"o":66.8,"t":"2026-10-08T17:00:00Z","v":1897,"vw":66.73},{"c":66.745,"h":66.815,"l":66.52,"n":65,"o":66.52,"t":"2026-10-08T17:05:00Z","v":2628,"vw":66.677273},{"c":66.735,"h":66.735,"l":66.735,"n":32,"o":66.735,"t":"2026-10-08T17:10:00Z","v":466,"vw":66.735},{"c":66.735,"h":66.81,"l":66.735,"n":36,"o":66.81,"t":"2026-10-08T17:15:00Z","v":1104,"vw":66.759},{"c":66.6,"h":66.73,"l":66.57,"n":53,"o":66.73,"t":"2026-10-08T17:20:00Z","v":2115,"vw":66.69472},{"c":66.15,"h":66.76,"l":66.135,"n":224,"o":66.665,"t":"2026-10-08T17:25:00Z","v":8469,"vw":66.515974},{"c":66.92,"h":66.945,"l":66.24,"n":173,"o":66.27,"t":"2026-10-08T17:30:00Z","v":5795,"vw":66.475467},{"c":66.8,"h":66.955,"l":66.68,"n":89,"o":66.955,"t":"2026-10-08T17:35:00Z","v":2570,"vw":66.81075},{"c":66.885,"h":66.89,"l":66.795,"n":54,"o":66.8,"t":"2026-10-08T17:40:00Z","v":1033,"vw":66.844},{"c":66.9,"h":67.09,"l":66.7381,"n":56,"o":67.02,"t":"2026-10-08T17:45:00Z","v":2196,"vw":66.91635},{"c":66.755,"h":67.005,"l":66.67,"n":85,"o":66.925,"t":"2026-10-08T17:50:00Z","v":4697,"vw":66.946145},{"c":66.9254,"h":66.9254,"l":66.765,"n":126,"o":66.765,"t":"2026-10-08T17:55:00Z","v":4904,"vw":66.865804},{"c":66.785,"h":67.04,"l":66.78,"n":165,"o":66.81,"t":"2026-10-08T18:00:00Z","v":3707,"vw":66.886875},{"c":66.805,"h":66.815,"l":66.72,"n":58,"o":66.785,"t":"2026-10-08T18:05:00Z","v":2120,"vw":66.786773},{"c":66.73,"h":66.85,"l":66.63,"n":143,"o":66.85,"t":"2026-10-08T18:10:00Z","v":6091,"vw":66.759817},{"c":66.82,"h":66.85,"l":66.815,"n":61,"o":66.82,"t":"2026-10-08T18:15:00Z","v":3585,"vw":66.826533},{"c":66.74,"h":66.74,"l":66.59,"n":134,"o":66.64,"t":"2026-10-08T18:20:00Z","v":3597,"vw":66.689375},{"c":66.71,"h":66.77,"l":66.68,"n":93,"o":66.77,"t":"2026-10-08T18:25:00Z","v":3897,"vw":66.721423},{"c":66.86,"h":66.86,"l":66.64,"n":125,"o":66.64,"t":"2026-10-08T18:30:00Z","v":4307,"vw":66.74},{"c":66.85,"h":66.85,"l":66.85,"n":4,"o":66.85,"t":"2026-10-08T18:35:00Z","v":104,"vw":66.85},{"c":66.645,"h":66.845,"l":66.645,"n":181,"o":66.73,"t":"2026-10-08T18:40:00Z","v":4647,"vw":66.710949},{"c":66.8,"h":66.8,"l":66.66,"n":109,"o":66.66,"t":"2026-10-08T18:45:00Z","v":4300,"vw":66.75},{"c":66.82,"h":66.88,"l":66.66,"n":194,"o":66.77,"t":"2026-10-08T18:50:00Z","v":7040,"vw":66.81467},{"c":66.69,"h":66.82,"l":66.54,"n":136,"o":66.82,"t":"2026-10-08T18:55:00Z","v":3282,"vw":66.7325},{"c":66.59,"h":66.735,"l":66.33,"n":203,"o":66.735,"t":"2026-10-08T19:00:00Z","v":6183,"vw":66.566974},{"c":66.5725,"h":66.7,"l":66.55,"n":123,"o":66.67,"t":"2026-10-08T19:05:00Z","v":4576,"vw":66.614995},{"c":66.675,"h":66.77,"l":66.59,"n":237,"o":66.61,"t":"2026-10-08T19:10:00Z","v":8070,"vw":66.694812},{"c":66.85,"h":67.025,"l":66.73,"n":230,"o":66.74,"t":"2026-10-08T19:15:00Z","v":8181,"vw":66.820706},{"c":66.76,"h":66.89,"l":66.755,"n":96,"o":66.795,"t":"2026-10-08T19:20:00Z","v":3356,"vw":66.791997},{"c":67.15,"h":67.15,"l":66.64,"n":325,"o":66.75,"t":"2026-10-08T19:25:00Z","v":10727,"vw":66.891881},{"c":67.455,"h":67.48,"l":67.09,"n":249,"o":67.23,"t":"2026-10-08T19:30:00Z","v":9146,"vw":67.301815},{"c":67.4675,"h":67.63,"l":67.465,"n":131,"o":67.465,"t":"2026-10-08T19:35:00Z","v":5894,"vw":67.514399},{"c":67.38,"h":67.465,"l":67.22,"n":352,"o":67.465,"t":"2026-10-08T19:40:00Z","v":10592,"vw":67.318481},{"c":67.35,"h":67.4088,"l":67.15,"n":337,"o":67.36,"t":"2026-10-08T19:45:00Z","v":8043,"vw":67.291281},{"c":67.75,"h":67.79,"l":67.43,"n":573,"o":67.43,"t":"2026-10-08T19:50:00Z","v":17348,"vw":67.641682},{"c":67.67,"h":67.94,"l":67.63,"n":1253,"o":67.79,"t":"2026-10-08T19:55:00Z","v":51134,"vw":67.740529},{"c":67.73,"h":67.73,"l":67.73,"n":31,"o":67.73,"t":"2026-10-08T20:00:00Z","v":211141,"vw":67.73},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-09T12:05:00Z","v":200,"vw":68.95},{"c":67.88,"h":68.63,"l":67.85,"n":68,"o":68.45,"t":"2026-10-09T13:30:00Z","v":4799,"vw":68.374441},{"c":68.85,"h":68.93,"l":68.85,"n":32,"o":68.925,"t":"2026-10-09T13:35:00Z","v":1069,"vw":68.903736},{"c":69.06,"h":69.06,"l":68.7558,"n":59,"o":68.85,"t":"2026-10-09T13:40:00Z","v":1549,"vw":68.87402},{"c":68.795,"h":69.12,"l":68.725,"n":45,"o":69.12,"t":"2026-10-09T13:45:00Z","v":2131,"vw":68.798892},{"c":69.47,"h":69.47,"l":69.19,"n":71,"o":69.325,"t":"2026-10-09T13:50:00Z","v":3289,"vw":69.327282},{"c":68.785,"h":69.3821,"l":68.785,"n":91,"o":69.315,"t":"2026-10-09T13:55:00Z","v":1920,"vw":69.236218},{"c":69.325,"h":69.325,"l":69.04,"n":46,"o":69.04,"t":"2026-10-09T14:00:00Z","v":705,"vw":69.14625},{"c":69.62,"h":69.73,"l":69.04,"n":171,"o":69.04,"t":"2026-10-09T14:05:00Z","v":3953,"vw":69.548097},{"c":69.47,"h":69.48,"l":69.245,"n":123,"o":69.48,"t":"2026-10-09T14:10:00Z","v":2900,"vw":69.406316},{"c":69.47,"h":69.68,"l":69.46,"n":210,"o":69.65,"t":"2026-10-09T14:15:00Z","v":3431,"vw":69.59997},{"c":69.12,"h":69.67,"l":69.12,"n":135,"o":69.455,"t":"2026-10-09T14:20:00Z","v":2962,"vw":69.408393},{"c":69.08,"h":69.08,"l":68.9,"n":60,"o":68.9,"t":"2026-10-09T14:25:00Z","v":846,"vw":69.02},{"c":68.7675,"h":69.25,"l":68.7675,"n":134,"o":69.15,"t":"2026-10-09T14:30:00Z","v":2764,"vw":69.0875},{"c":68.31,"h":68.52,"l":68.25,"n":51,"o":68.52,"t":"2026-10-09T14:35:00Z","v":1361,"vw":68.397392},{"c":68.01,"h":68.33,"l":68.01,"n":49,"o":68.33,"t":"2026-10-09T14:40:00Z","v":1067,"vw":68.205},{"c":67.64,"h":67.85,"l":67.64,"n":66,"o":67.85,"t":"2026-10-09T14:45:00Z","v":1499,"vw":67.747857},{"c":67.815,"h":67.91,"l":67.805,"n":61,"o":67.805,"t":"2026-10-09T14:50:00Z","v":2044,"vw":67.819584},{"c":67.65,"h":67.905,"l":67.65,"n":29,"o":67.905,"t":"2026-10-09T14:55:00Z","v":649,"vw":67.82},{"c":67.92,"h":67.92,"l":67.59,"n":58,"o":67.71,"t":"2026-10-09T15:00:00Z","v":1276,"vw":67.814444},{"c":67.71,"h":67.9,"l":67.61,"n":35,"o":67.9,"t":"2026-10-09T15:05:00Z","v":1284,"vw":67.79125},{"c":67.835,"h":67.835,"l":67.835,"n":39,"o":67.835,"t":"2026-10-09T15:10:00Z","v":1281,"vw":67.835},{"c":67.825,"h":68.06,"l":67.66,"n":80,"o":67.66,"t":"2026-10-09T15:15:00Z","v":2693,"vw":67.88008},{"c":68.005,"h":68.18,"l":67.7201,"n":94,"o":67.825,"t":"2026-10-09T15:20:00Z","v":3826,"vw":67.849654},{"c":68.075,"h":68.08,"l":68.075,"n":25,"o":68.08,"t":"2026-10-09T15:25:00Z","v":1237,"vw":68.075455},{"c":68.075,"h":68.075,"l":68.075,"n":50,"o":68.075,"t":"2026-10-09T15:30:00Z","v":1906,"vw":68.075},{"c":68.05,"h":68.075,"l":67.87,"n":104,"o":68.075,"t":"2026-10-09T15:35:00Z","v":4247,"vw":68.06194},{"c":68.08,"h":68.08,"l":67.93,"n":73,"o":67.93,"t":"2026-10-09T15:40:00Z","v":2823,"vw":68.049057},{"c":67.96,"h":67.96,"l":67.94,"n":44,"o":67.94,"t":"2026-10-09T15:45:00Z","v":646,"vw":67.946799},{"c":67.9,"h":67.93,"l":67.9,"n":76,"o":67.9,"t":"2026-10-09T15:50:00Z","v":2369,"vw":67.90625},{"c":67.9101,"h":67.9101,"l":67.79,"n":30,"o":67.79,"t":"2026-10-09T15:55:00Z","v":464,"vw":67.86206},{"c":67.74,"h":67.87,"l":67.685,"n":144,"o":67.74,"t":"2026-10-09T16:00:00Z","v":4987,"vw":67.7943},{"c":67.65,"h":67.65,"l":67.535,"n":38,"o":67.555,"t":"2026-10-09T16:05:00Z","v":1359,"vw":67.609282},{"c":67.305,"h":67.51,"l":67.305,"n":79,"o":67.5,"t":"2026-10-09T16:10:00Z","v":2917,"vw":67.407159},{"c":67.5,"h":67.57,"l":67.45,"n":64,"o":67.45,"t":"2026-10-09T16:15:00Z","v":2121,"vw":67.505},{"c":67.49,"h":67.49,"l":67.49,"n":10,"o":67.49,"t":"2026-10-09T16:20:00Z","v":254,"vw":67.49},{"c":67.645,"h":67.84,"l":67.645,"n":45,"o":67.84,"t":"2026-10-09T16:25:00Z","v":1833,"vw":67.745645},{"c":67.585,"h":67.61,"l":67.585,"n":37,"o":67.61,"t":"2026-10-09T16:30:00Z","v":645,"vw":67.5975},{"c":67.645,"h":67.645,"l":67.645,"n":22,"o":67.645,"t":"2026-10-09T16:35:00Z","v":356,"vw":67.645},{"c":67.51,"h":67.51,"l":67.46,"n":64,"o":67.46,"t":"2026-10-09T16:40:00Z","v":1020,"vw":67.485},{"c":67.77,"h":67.77,"l":67.52,"n":139,"o":67.52,"t":"2026-10-09T16:45:00Z","v":4139,"vw":67.644324},{"c":67.58,"h":67.75,"l":67.55,"n":49,"o":67.68,"t":"2026-10-09T16:50:00Z","v":1919,"vw":67.639576},{"c":67.795,"h":67.795,"l":67.74,"n":51,"o":67.74,"t":"2026-10-09T17:00:00Z","v":1895,"vw":67.7675},{"c":67.68,"h":67.98,"l":67.68,"n":113,"o":67.86,"t":"2026-10-09T17:05:00Z","v":2664,"vw":67.850455},{"c":67.44,"h":67.73,"l":67.44,"n":94,"o":67.73,"t":"2026-10-09T17:10:00Z","v":2004,"vw":67.53},{"c":67.4201,"h":67.64,"l":67.4201,"n":84,"o":67.445,"t":"2026-10-09T17:15:00Z","v":4118,"vw":67.478636},{"c":67.39,"h":67.48,"l":67.39,"n":102,"o":67.45,"t":"2026-10-09T17:20:00Z","v":2171,"vw":67.435075},{"c":67.64,"h":67.69,"l":67.455,"n":144,"o":67.455,"t":"2026-10-09T17:25:00Z","v":3706,"vw":67.568846},{"c":67.77,"h":67.77,"l":67.54,"n":108,"o":67.605,"t":"2026-10-09T17:30:00Z","v":2387,"vw":67.629954},{"c":67.775,"h":67.84,"l":67.775,"n":64,"o":67.82,"t":"2026-10-09T17:35:00Z","v":2159,"vw":67.809117},{"c":67.76,"h":67.85,"l":67.76,"n":52,"o":67.85,"t":"2026-10-09T17:45:00Z","v":933,"vw":67.797836},{"c":68.055,"h":68.09,"l":67.83,"n":171,"o":67.83,"t":"2026-10-09T17:50:00Z","v":4326,"vw":68.007222},{"c":68.19,"h":68.32,"l":68.075,"n":107,"o":68.15,"t":"2026-10-09T17:55:00Z","v":3277,"vw":68.159221},{"c":68.08,"h":68.22,"l":68.06,"n":185,"o":68.13,"t":"2026-10-09T18:00:00Z","v":6639,"vw":68.150645},{"c":68.18,"h":68.19,"l":68.18,"n":80,"o":68.19,"t":"2026-10-09T18:05:00Z","v":1932,"vw":68.186667},{"c":68.35,"h":68.36,"l":68.16,"n":126,"o":68.16,"t":"2026-10-09T18:10:00Z","v":3243,"vw":68.216967},{"c":68.4999,"h":68.4999,"l":68.375,"n":39,"o":68.375,"t":"2026-10-09T18:15:00Z","v":1019,"vw":68.42496},{"c":68.15,"h":68.37,"l":68.15,"n":114,"o":68.37,"t":"2026-10-09T18:20:00Z","v":2456,"vw":68.253674},{"c":68.135,"h":68.18,"l":68.135,"n":70,"o":68.18,"t":"2026-10-09T18:25:00Z","v":2610,"vw":68.1725},{"c":68.02,"h":68.17,"l":68.02,"n":150,"o":68.135,"t":"2026-10-09T18:30:00Z","v":4933,"vw":68.100259},{"c":68.1,"h":68.1,"l":68.01,"n":165,"o":68.01,"t":"2026-10-09T18:35:00Z","v":3735,"vw":68.043333},{"c":67.785,"h":68.01,"l":67.695,"n":216,"o":68.01,"t":"2026-10-09T18:40:00Z","v":12431,"vw":67.908313},{"c":67.8,"h":67.89,"l":67.74,"n":114,"o":67.74,"t":"2026-10-09T18:45:00Z","v":3360,"vw":67.847666},{"c":67.73,"h":67.88,"l":67.73,"n":160,"o":67.88,"t":"2026-10-09T18:50:00Z","v":4390,"vw":67.814566},{"c":67.66,"h":67.67,"l":67.62,"n":126,"o":67.67,"t":"2026-10-09T18:55:00Z","v":3900,"vw":67.641827},{"c":67.7375,"h":67.795,"l":67.545,"n":161,"o":67.55,"t":"2026-10-09T19:00:00Z","v":5227,"vw":67.694084},{"c":68.04,"h":68.04,"l":67.8,"n":90,"o":67.8,"t":"2026-10-09T19:05:00Z","v":3491,"vw":67.918526},{"c":67.86,"h":67.985,"l":67.86,"n":132,"o":67.985,"t":"2026-10-09T19:10:00Z","v":2272,"vw":67.925278},{"c":67.91,"h":67.91,"l":67.91,"n":47,"o":67.91,"t":"2026-10-09T19:15:00Z","v":1215,"vw":67.91},{"c":67.885,"h":67.89,"l":67.83,"n":105,"o":67.865,"t":"2026-10-09T19:20:00Z","v":2116,"vw":67.869167},{"c":67.76,"h":67.865,"l":67.76,"n":209,"o":67.79,"t":"2026-10-09T19:25:00Z","v":4808,"vw":67.80249},{"c":67.695,"h":67.75,"l":67.57,"n":209,"o":67.75,"t":"2026-10-09T19:30:00Z","v":5857,"vw":67.683949},{"c":67.7,"h":67.81,"l":67.7,"n":77,"o":67.71,"t":"2026-10-09T19:35:00Z","v":1946,"vw":67.721212},{"c":67.61,"h":67.7,"l":67.54,"n":425,"o":67.63,"t":"2026-10-09T19:40:00Z","v":14399,"vw":67.603625},{"c":67.6,"h":67.76,"l":67.56,"n":217,"o":67.65,"t":"2026-10-09T19:45:00Z","v":5658,"vw":67.656083},{"c":67.37,"h":67.54,"l":67.25,"n":353,"o":67.52,"t":"2026-10-09T19:50:00Z","v":12063,"vw":67.385869},{"c":67.31,"h":67.47,"l":67.22,"n":871,"o":67.37,"t":"2026-10-09T19:55:00Z","v":26810,"vw":67.315282},{"c":67.33,"h":67.33,"l":67.33,"n":19,"o":67.33,"t":"2026-10-09T20:00:00Z","v":107209,"vw":67.33},{"c":67.1,"h":67.1,"l":67.1,"n":5,"o":67.1,"t":"2026-10-09T23:55:00Z","v":201,"vw":67.1},{"c":67.139,"h":67.33,"l":65.33,"n":91,"o":67.33,"t":"2026-10-12T13:30:00Z","v":10257,"vw":67.231312},{"c":66.0762,"h":66.835,"l":66.0762,"n":26,"o":66.835,"t":"2026-10-12T13:35:00Z","v":785,"vw":66.545262},{"c":66.325,"h":66.6772,"l":66.325,"n":62,"o":66.5707,"t":"2026-10-12T13:40:00Z","v":2835,"vw":66.527693},{"c":65.99,"h":66.205,"l":65.99,"n":133,"o":66.1,"t":"2026-10-12T13:45:00Z","v":2922,"vw":66.130833},{"c":66.28,"h":66.29,"l":65.99,"n":110,"o":65.99,"t":"2026-10-12T13:50:00Z","v":3547,"vw":66.163822},{"c":65.8634,"h":66.26,"l":65.8634,"n":57,"o":66.145,"t":"2026-10-12T13:55:00Z","v":2423,"vw":66.104957},{"c":65.8575,"h":65.97,"l":65.64,"n":88,"o":65.87,"t":"2026-10-12T14:00:00Z","v":1993,"vw":65.816948},{"c":65.48,"h":65.7,"l":65.3669,"n":151,"o":65.52,"t":"2026-10-12T14:05:00Z","v":4388,"vw":65.542353},{"c":65.5185,"h":65.7,"l":65.5185,"n":33,"o":65.7,"t":"2026-10-12T14:10:00Z","v":666,"vw":65.639625},{"c":65.47,"h":65.575,"l":65.34,"n":119,"o":65.43,"t":"2026-10-12T14:15:00Z","v":3511,"vw":65.448046},{"c":65.7,"h":65.87,"l":65.48,"n":132,"o":65.48,"t":"2026-10-12T14:20:00Z","v":2120,"vw":65.711141},{"c":65.76,"h":65.76,"l":65.665,"n":95,"o":65.67,"t":"2026-10-12T14:25:00Z","v":1828,"vw":65.7375},{"c":65.655,"h":65.75,"l":65.52,"n":205,"o":65.7,"t":"2026-10-12T14:30:00Z","v":11527,"vw":65.588855},{"c":65.945,"h":65.945,"l":65.66,"n":126,"o":65.66,"t":"2026-10-12T14:35:00Z","v":1813,"vw":65.855},{"c":66.29,"h":66.29,"l":66.14,"n":69,"o":66.14,"t":"2026-10-12T14:40:00Z","v":3313,"vw":66.250621},{"c":66.25,"h":66.34,"l":66.13,"n":145,"o":66.13,"t":"2026-10-12T14:45:00Z","v":6764,"vw":66.244532},{"c":65.955,"h":66.26,"l":65.94,"n":275,"o":66.255,"t":"2026-10-12T14:50:00Z","v":10567,"vw":66.062756},{"c":66.115,"h":66.21,"l":66.01,"n":118,"o":66.04,"t":"2026-10-12T14:55:00Z","v":3463,"vw":66.097845},{"c":66.24,"h":66.24,"l":66.06,"n":211,"o":66.06,"t":"2026-10-12T15:00:00Z","v":4049,"vw":66.116829},{"c":66,"h":66.28,"l":66,"n":130,"o":66.09,"t":"2026-10-12T15:05:00Z","v":2767,"vw":66.132268},{"c":65.73,"h":65.99,"l":65.71,"n":171,"o":65.97,"t":"2026-10-12T15:10:00Z","v":5678,"vw":65.794672},{"c":65.62,"h":65.71,"l":65.62,"n":74,"o":65.625,"t":"2026-10-12T15:15:00Z","v":1248,"vw":65.66375},{"c":65.27,"h":65.55,"l":65.27,"n":161,"o":65.54,"t":"2026-10-12T15:20:00Z","v":3977,"vw":65.375858},{"c":65.21,"h":65.26,"l":65,"n":228,"o":65.26,"t":"2026-10-12T15:25:00Z","v":7972,"vw":65.138444},{"c":65.4,"h":65.58,"l":65.145,"n":151,"o":65.145,"t":"2026-10-12T15:30:00Z","v":4823,"vw":65.376329},{"c":65.405,"h":65.45,"l":65.14,"n":158,"o":65.395,"t":"2026-10-12T15:35:00Z","v":2832,"vw":65.296794},{"c":65.545,"h":65.63,"l":65.4,"n":101,"o":65.4,"t":"2026-10-12T15:40:00Z","v":2078,"vw":65.548889},{"c":65.58,"h":65.58,"l":65.52,"n":54,"o":65.52,"t":"2026-10-12T15:45:00Z","v":1008,"vw":65.55},{"c":65.915,"h":66.14,"l":65.74,"n":276,"o":65.82,"t":"2026-10-12T15:50:00Z","v":9520,"vw":65.952596},{"c":65.8,"h":65.8,"l":65.8,"n":21,"o":65.8,"t":"2026-10-12T15:55:00Z","v":180,"vw":65.8},{"c":65.5675,"h":65.7,"l":65.565,"n":130,"o":65.7,"t":"2026-10-12T16:00:00Z","v":2210,"vw":65.606563},{"c":65.375,"h":65.48,"l":65.36,"n":131,"o":65.48,"t":"2026-10-12T16:05:00Z","v":1906,"vw":65.402143},{"c":65.485,"h":65.51,"l":65.36,"n":172,"o":65.36,"t":"2026-10-12T16:10:00Z","v":3034,"vw":65.420505},{"c":65.35,"h":65.52,"l":65.35,"n":94,"o":65.405,"t":"2026-10-12T16:15:00Z","v":1626,"vw":65.439286},{"c":65.37,"h":65.46,"l":65.36,"n":78,"o":65.46,"t":"2026-10-12T16:20:00Z","v":1363,"vw":65.399702},{"c":65.59,"h":65.59,"l":65.59,"n":16,"o":65.59,"t":"2026-10-12T16:25:00Z","v":148,"vw":65.59},{"c":65.42,"h":65.54,"l":65.42,"n":81,"o":65.54,"t":"2026-10-12T16:30:00Z","v":1635,"vw":65.502624},{"c":64.55,"h":65.37,"l":64.52,"n":310,"o":65.37,"t":"2026-10-12T16:35:00Z","v":11633,"vw":64.955608},{"c":64.59,"h":64.62,"l":64.5,"n":115,"o":64.6,"t":"2026-10-12T16:40:00Z","v":3028,"vw":64.585608},{"c":64.19,"h":64.5,"l":64.19,"n":222,"o":64.5,"t":"2026-10-12T16:45:00Z","v":10871,"vw":64.338303},{"c":64.19,"h":64.32,"l":64.15,"n":97,"o":64.285,"t":"2026-10-12T16:50:00Z","v":2343,"vw":64.261539},{"c":64.4625,"h":64.49,"l":64.14,"n":195,"o":64.14,"t":"2026-10-12T16:55:00Z","v":5971,"vw":64.351985},{"c":64.3,"h":64.42,"l":64.185,"n":178,"o":64.42,"t":"2026-10-12T17:00:00Z","v":4501,"vw":64.292174},{"c":64,"h":64.17,"l":64,"n":204,"o":64.17,"t":"2026-10-12T17:05:00Z","v":4409,"vw":64.04088},{"c":63.58,"h":63.81,"l":63.51,"n":153,"o":63.81,"t":"2026-10-12T17:10:00Z","v":4636,"vw":63.636803},{"c":63.83,"h":63.835,"l":63.58,"n":191,"o":63.58,"t":"2026-10-12T17:15:00Z","v":4444,"vw":63.742233},{"c":63.53,"h":63.7,"l":63.52,"n":259,"o":63.67,"t":"2026-10-12T17:20:00Z","v":9362,"vw":63.619879},{"c":63.86,"h":64.02,"l":63.64,"n":206,"o":63.64,"t":"2026-10-12T17:25:00Z","v":10538,"vw":63.79723},{"c":63.545,"h":63.78,"l":63.5,"n":161,"o":63.78,"t":"2026-10-12T17:30:00Z","v":5354,"vw":63.628796},{"c":63.64,"h":63.64,"l":63.545,"n":47,"o":63.55,"t":"2026-10-12T17:35:00Z","v":1042,"vw":63.603655},{"c":63.75,"h":63.75,"l":63.63,"n":84,"o":63.69,"t":"2026-10-12T17:40:00Z","v":2376,"vw":63.688181},{"c":63.825,"h":63.94,"l":63.56,"n":167,"o":63.56,"t":"2026-10-12T17:45:00Z","v":6396,"vw":63.817414},{"c":63.8725,"h":63.95,"l":63.86,"n":89,"o":63.86,"t":"2026-10-12T17:50:00Z","v":1756,"vw":63.878731},{"c":63.865,"h":63.99,"l":63.865,"n":72,"o":63.865,"t":"2026-10-12T17:55:00Z","v":1524,"vw":63.889067},{"c":64.06,"h":64.18,"l":64,"n":117,"o":64,"t":"2026-10-12T18:00:00Z","v":6310,"vw":64.067291},{"c":64.045,"h":64.045,"l":64.045,"n":55,"o":64.045,"t":"2026-10-12T18:05:00Z","v":908,"vw":64.045},{"c":64.1,"h":64.1,"l":63.895,"n":127,"o":63.96,"t":"2026-10-12T18:10:00Z","v":4833,"vw":63.954773},{"c":63.95,"h":64.03,"l":63.89,"n":98,"o":64.03,"t":"2026-10-12T18:15:00Z","v":2016,"vw":63.969546},{"c":63.945,"h":63.96,"l":63.87,"n":130,"o":63.96,"t":"2026-10-12T18:20:00Z","v":2515,"vw":63.934269},{"c":63.95,"h":63.95,"l":63.86,"n":90,"o":63.92,"t":"2026-10-12T18:25:00Z","v":5096,"vw":63.930524},{"c":63.925,"h":63.925,"l":63.85,"n":71,"o":63.92,"t":"2026-10-12T18:30:00Z","v":1303,"vw":63.911972},{"c":63.855,"h":64.06,"l":63.84,"n":173,"o":63.97,"t":"2026-10-12T18:35:00Z","v":4989,"vw":63.962033},{"c":64,"h":64.03,"l":63.85,"n":147,"o":63.85,"t":"2026-10-12T18:40:00Z","v":4712,"vw":63.974981},{"c":63.925,"h":63.9877,"l":63.91,"n":148,"o":63.94,"t":"2026-10-12T18:45:00Z","v":2092,"vw":63.928669},{"c":63.91,"h":63.92,"l":63.8,"n":227,"o":63.92,"t":"2026-10-12T18:50:00Z","v":3503,"vw":63.86647},{"c":64.115,"h":64.115,"l":63.895,"n":172,"o":63.895,"t":"2026-10-12T18:55:00Z","v":3407,"vw":64.014406},{"c":64.13,"h":64.17,"l":64.07,"n":136,"o":64.17,"t":"2026-10-12T19:00:00Z","v":2944,"vw":64.140255},{"c":64.1,"h":64.165,"l":64.1,"n":104,"o":64.13,"t":"2026-10-12T19:05:00Z","v":2322,"vw":64.114643},{"c":64.48,"h":64.71,"l":64.17,"n":309,"o":64.17,"t":"2026-10-12T19:10:00Z","v":9750,"vw":64.437914},{"c":64.5425,"h":64.5425,"l":64.465,"n":90,"o":64.49,"t":"2026-10-12T19:15:00Z","v":2156,"vw":64.520082},{"c":64.36,"h":64.57,"l":64.31,"n":214,"o":64.57,"t":"2026-10-12T19:20:00Z","v":7083,"vw":64.365014},{"c":64.205,"h":64.31,"l":64.17,"n":242,"o":64.28,"t":"2026-10-12T19:25:00Z","v":7924,"vw":64.25163},{"c":64.14,"h":64.25,"l":64.14,"n":319,"o":64.16,"t":"2026-10-12T19:30:00Z","v":6006,"vw":64.211738},{"c":64.06,"h":64.18,"l":64.06,"n":228,"o":64.13,"t":"2026-10-12T19:35:00Z","v":6775,"vw":64.132875},{"c":63.955,"h":64.05,"l":63.9,"n":316,"o":64.05,"t":"2026-10-12T19:40:00Z","v":6501,"vw":63.995954},{"c":63.92,"h":63.96,"l":63.86,"n":265,"o":63.96,"t":"2026-10-12T19:45:00Z","v":7576,"vw":63.908981},{"c":63.86,"h":64.01,"l":63.78,"n":543,"o":63.86,"t":"2026-10-12T19:50:00Z","v":20236,"vw":63.904946},{"c":63.83,"h":64.1,"l":63.58,"n":1451,"o":64.02,"t":"2026-10-12T19:55:00Z","v":56141,"vw":63.816025},{"c":63.82,"h":63.82,"l":63.82,"n":20,"o":63.82,"t":"2026-10-12T20:00:00Z","v":72533,"vw":63.82},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-12T20:50:00Z","v":100,"vw":64},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-12T21:40:00Z","v":600,"vw":63.82},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-13T08:00:00Z","v":115,"vw":63.94},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-13T12:10:00Z","v":308,"vw":64},{"c":64,"h":64,"l":63.96,"n":2,"o":63.96,"t":"2026-10-13T12:40:00Z","v":300,"vw":63.986667},{"c":63.61,"h":63.61,"l":63.61,"n":19,"o":63.61,"t":"2026-10-13T13:05:00Z","v":514,"vw":63.61},{"c":62.69,"h":63,"l":62.69,"n":18,"o":63,"t":"2026-10-13T13:25:00Z","v":636,"vw":62.851675},{"c":63.2,"h":63.2,"l":62.01,"n":94,"o":62.7,"t":"2026-10-13T13:30:00Z","v":18870,"vw":62.678094},{"c":64.11,"h":64.11,"l":63.07,"n":41,"o":63.07,"t":"2026-10-13T13:35:00Z","v":1937,"vw":63.667578},{"c":64.375,"h":64.39,"l":63.855,"n":108,"o":64.1125,"t":"2026-10-13T13:40:00Z","v":4075,"vw":64.234041},{"c":63.605,"h":64.375,"l":63.36,"n":107,"o":64.17,"t":"2026-10-13T13:45:00Z","v":4957,"vw":63.658364},{"c":62.845,"h":63.62,"l":62.74,"n":80,"o":63.56,"t":"2026-10-13T13:50:00Z","v":2590,"vw":63.234197},{"c":62.52,"h":62.785,"l":62.3363,"n":130,"o":62.785,"t":"2026-10-13T13:55:00Z","v":5613,"vw":62.581961},{"c":63.075,"h":63.075,"l":62.5,"n":60,"o":62.5,"t":"2026-10-13T14:00:00Z","v":1149,"vw":62.872465},{"c":62.945,"h":62.945,"l":62.945,"n":22,"o":62.945,"t":"2026-10-13T14:05:00Z","v":415,"vw":62.945},{"c":62.995,"h":63.02,"l":62.45,"n":169,"o":62.45,"t":"2026-10-13T14:10:00Z","v":4481,"vw":62.774769},{"c":62.73,"h":63.11,"l":62.73,"n":52,"o":63.11,"t":"2026-10-13T14:15:00Z","v":2207,"vw":62.983875},{"c":63.1,"h":63.22,"l":62.99,"n":79,"o":62.99,"t":"2026-10-13T14:20:00Z","v":2135,"vw":63.097917},{"c":62.71,"h":62.92,"l":62.71,"n":52,"o":62.8882,"t":"2026-10-13T14:25:00Z","v":1085,"vw":62.855003},{"c":63.27,"h":63.27,"l":62.935,"n":86,"o":62.935,"t":"2026-10-13T14:30:00Z","v":1335,"vw":63.131667},{"c":63.35,"h":63.42,"l":63.17,"n":115,"o":63.18,"t":"2026-10-13T14:35:00Z","v":3651,"vw":63.284607},{"c":63.4,"h":63.57,"l":63.07,"n":231,"o":63.26,"t":"2026-10-13T14:40:00Z","v":10178,"vw":63.264913},{"c":63.655,"h":63.655,"l":63.35,"n":95,"o":63.56,"t":"2026-10-13T14:45:00Z","v":2025,"vw":63.472143},{"c":63.58,"h":63.87,"l":63.58,"n":114,"o":63.77,"t":"2026-10-13T14:50:00Z","v":3472,"vw":63.788152},{"c":63.73,"h":63.84,"l":63.52,"n":133,"o":63.52,"t":"2026-10-13T14:55:00Z","v":6119,"vw":63.748342},{"c":63.75,"h":63.75,"l":63.59,"n":155,"o":63.74,"t":"2026-10-13T15:00:00Z","v":3500,"vw":63.641934},{"c":63.59,"h":63.67,"l":63.17,"n":205,"o":63.61,"t":"2026-10-13T15:05:00Z","v":6851,"vw":63.405168},{"c":64.105,"h":64.2,"l":64,"n":143,"o":64,"t":"2026-10-13T15:10:00Z","v":5435,"vw":64.08875},{"c":64.095,"h":64.21,"l":64,"n":76,"o":64.21,"t":"2026-10-13T15:15:00Z","v":2589,"vw":64.040833},{"c":63.87,"h":64.06,"l":63.87,"n":89,"o":64.06,"t":"2026-10-13T15:20:00Z","v":2670,"vw":63.964938},{"c":64,"h":64.13,"l":63.925,"n":54,"o":63.925,"t":"2026-10-13T15:25:00Z","v":2912,"vw":63.995907},{"c":63.915,"h":63.915,"l":63.75,"n":32,"o":63.86,"t":"2026-10-13T15:30:00Z","v":1117,"vw":63.855},{"c":63.89,"h":63.89,"l":63.72,"n":38,"o":63.88,"t":"2026-10-13T15:35:00Z","v":1315,"vw":63.854},{"c":64.07,"h":64.07,"l":63.86,"n":74,"o":63.86,"t":"2026-10-13T15:40:00Z","v":2035,"vw":63.974646},{"c":63.865,"h":64.24,"l":63.77,"n":259,"o":64.055,"t":"2026-10-13T15:45:00Z","v":16845,"vw":63.986026},{"c":63.8,"h":63.875,"l":63.615,"n":151,"o":63.875,"t":"2026-10-13T15:50:00Z","v":5491,"vw":63.77915},{"c":63.875,"h":63.875,"l":63.695,"n":72,"o":63.695,"t":"2026-10-13T15:55:00Z","v":1857,"vw":63.796437},{"c":63.83,"h":63.83,"l":63.83,"n":13,"o":63.83,"t":"2026-10-13T16:00:00Z","v":249,"vw":63.83},{"c":64.03,"h":64.04,"l":63.94,"n":83,"o":63.95,"t":"2026-10-13T16:05:00Z","v":1682,"vw":63.99},{"c":64.43,"h":64.43,"l":64.1,"n":143,"o":64.15,"t":"2026-10-13T16:10:00Z","v":5249,"vw":64.219996},{"c":64.75,"h":64.75,"l":64.3,"n":192,"o":64.44,"t":"2026-10-13T16:15:00Z","v":7588,"vw":64.420379},{"c":64.6,"h":64.66,"l":64.6,"n":31,"o":64.66,"t":"2026-10-13T16:20:00Z","v":1475,"vw":64.624359},{"c":64.86,"h":64.92,"l":64.65,"n":164,"o":64.65,"t":"2026-10-13T16:25:00Z","v":5400,"vw":64.867794},{"c":64.855,"h":64.855,"l":64.84,"n":73,"o":64.84,"t":"2026-10-13T16:30:00Z","v":1681,"vw":64.84625},{"c":65.41,"h":65.42,"l":64.95,"n":189,"o":64.95,"t":"2026-10-13T16:35:00Z","v":8539,"vw":65.193915},{"c":65.67,"h":65.67,"l":65.46,"n":65,"o":65.47,"t":"2026-10-13T16:40:00Z","v":1627,"vw":65.519444},{"c":65.69,"h":66.16,"l":65.5,"n":332,"o":65.805,"t":"2026-10-13T16:45:00Z","v":13647,"vw":65.861313},{"c":65.56,"h":65.58,"l":65.56,"n":28,"o":65.58,"t":"2026-10-13T16:50:00Z","v":522,"vw":65.57},{"c":65.21,"h":65.5,"l":65.21,"n":95,"o":65.5,"t":"2026-10-13T16:55:00Z","v":2302,"vw":65.348125},{"c":65.55,"h":65.55,"l":65.34,"n":88,"o":65.34,"t":"2026-10-13T17:00:00Z","v":2171,"vw":65.462892},{"c":65.65,"h":65.65,"l":65.465,"n":52,"o":65.475,"t":"2026-10-13T17:05:00Z","v":1048,"vw":65.516667},{"c":65.57,"h":65.94,"l":65.48,"n":218,"o":65.72,"t":"2026-10-13T17:10:00Z","v":8531,"vw":65.825797},{"c":65.405,"h":65.655,"l":65.31,"n":40,"o":65.655,"t":"2026-10-13T17:15:00Z","v":1235,"vw":65.441667},{"c":65,"h":65.32,"l":65,"n":107,"o":65.32,"t":"2026-10-13T17:20:00Z","v":3389,"vw":65.19225},{"c":65.4725,"h":65.66,"l":64.88,"n":282,"o":64.98,"t":"2026-10-13T17:25:00Z","v":26259,"vw":65.310751},{"c":65.65,"h":65.8603,"l":65.42,"n":165,"o":65.42,"t":"2026-10-13T17:30:00Z","v":15567,"vw":65.63393},{"c":65.54,"h":65.695,"l":65.49,"n":71,"o":65.49,"t":"2026-10-13T17:35:00Z","v":2194,"vw":65.571706},{"c":65.88,"h":65.88,"l":65.61,"n":202,"o":65.645,"t":"2026-10-13T17:40:00Z","v":10510,"vw":65.772425},{"c":65.9,"h":66.41,"l":65.77,"n":305,"o":65.82,"t":"2026-10-13T17:45:00Z","v":20706,"vw":66.021553},{"c":65.695,"h":65.875,"l":65.65,"n":129,"o":65.8662,"t":"2026-10-13T17:50:00Z","v":5582,"vw":65.81176},{"c":65.77,"h":66.06,"l":65.66,"n":268,"o":65.7825,"t":"2026-10-13T17:55:00Z","v":11589,"vw":65.900655},{"c":65.94,"h":65.94,"l":65.77,"n":116,"o":65.84,"t":"2026-10-13T18:00:00Z","v":3776,"vw":65.864286},{"c":65.9,"h":65.96,"l":65.685,"n":133,"o":65.86,"t":"2026-10-13T18:05:00Z","v":4131,"vw":65.823625},{"c":65.52,"h":65.8848,"l":65.41,"n":157,"o":65.8848,"t":"2026-10-13T18:10:00Z","v":5233,"vw":65.624208},{"c":65.25,"h":65.49,"l":65.23,"n":97,"o":65.44,"t":"2026-10-13T18:15:00Z","v":4265,"vw":65.392874},{"c":65.4,"h":65.42,"l":65,"n":98,"o":65.17,"t":"2026-10-13T18:20:00Z","v":3163,"vw":65.258541},{"c":65.33,"h":65.49,"l":65.27,"n":76,"o":65.49,"t":"2026-10-13T18:25:00Z","v":1893,"vw":65.329117},{"c":65.37,"h":65.38,"l":65.19,"n":68,"o":65.35,"t":"2026-10-13T18:30:00Z","v":2820,"vw":65.341648},{"c":65.35,"h":65.35,"l":65.3,"n":33,"o":65.35,"t":"2026-10-13T18:35:00Z","v":699,"vw":65.336585},{"c":65.38,"h":65.51,"l":65.22,"n":219,"o":65.22,"t":"2026-10-13T18:40:00Z","v":8198,"vw":65.422872},{"c":65.58,"h":65.6,"l":65.4,"n":92,"o":65.49,"t":"2026-10-13T18:45:00Z","v":4307,"vw":65.53512},{"c":65.7399,"h":65.7399,"l":65.58,"n":65,"o":65.58,"t":"2026-10-13T18:50:00Z","v":1942,"vw":65.628112},{"c":65.46,"h":65.73,"l":65.46,"n":83,"o":65.73,"t":"2026-10-13T18:55:00Z","v":3076,"vw":65.552103},{"c":65.52,"h":65.7,"l":65.52,"n":86,"o":65.5795,"t":"2026-10-13T19:00:00Z","v":2705,"vw":65.575758},{"c":65.5,"h":65.6458,"l":65.5,"n":21,"o":65.6458,"t":"2026-10-13T19:05:00Z","v":835,"vw":65.557676},{"c":65.38,"h":65.6725,"l":65.33,"n":190,"o":65.46,"t":"2026-10-13T19:10:00Z","v":6668,"vw":65.494938},{"c":65.505,"h":65.505,"l":65.365,"n":126,"o":65.4825,"t":"2026-10-13T19:15:00Z","v":3322,"vw":65.421763},{"c":65.175,"h":65.29,"l":65.15,"n":128,"o":65.29,"t":"2026-10-13T19:20:00Z","v":2873,"vw":65.210385},{"c":65.135,"h":65.185,"l":65.135,"n":73,"o":65.185,"t":"2026-10-13T19:25:00Z","v":1281,"vw":65.17},{"c":64.91,"h":65.06,"l":64.83,"n":326,"o":65,"t":"2026-10-13T19:30:00Z","v":13842,"vw":64.953434},{"c":65.16,"h":65.19,"l":64.88,"n":190,"o":64.95,"t":"2026-10-13T19:35:00Z","v":6625,"vw":65.041118},{"c":64.925,"h":65.2,"l":64.925,"n":279,"o":65.1205,"t":"2026-10-13T19:40:00Z","v":4557,"vw":65.078938},{"c":64.9,"h":65.035,"l":64.9,"n":185,"o":65.025,"t":"2026-10-13T19:45:00Z","v":3097,"vw":64.979367},{"c":65.1,"h":65.1,"l":64.84,"n":362,"o":64.97,"t":"2026-10-13T19:50:00Z","v":11104,"vw":64.969693},{"c":64.91,"h":65.13,"l":64.805,"n":1128,"o":65.05,"t":"2026-10-13T19:55:00Z","v":44747,"vw":64.960571},{"c":64.96,"h":64.96,"l":64.96,"n":19,"o":64.96,"t":"2026-10-13T20:00:00Z","v":61564,"vw":64.96},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-10-13T20:25:00Z","v":1520,"vw":66.25},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-13T20:30:00Z","v":100,"vw":65.9},{"c":66,"h":66,"l":65.8,"n":57,"o":66,"t":"2026-10-13T20:50:00Z","v":1148,"vw":65.947312},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-13T21:15:00Z","v":173,"vw":65.22},{"c":65.5,"h":65.9,"l":65.5,"n":17,"o":65.9,"t":"2026-10-13T21:35:00Z","v":969,"vw":65.660606},{"c":65.85,"h":65.85,"l":65.85,"n":10,"o":65.85,"t":"2026-10-13T21:40:00Z","v":152,"vw":65.85},{"c":65.85,"h":65.85,"l":65.85,"n":9,"o":65.85,"t":"2026-10-13T21:45:00Z","v":468,"vw":65.85},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-13T22:30:00Z","v":100,"vw":66},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-13T23:00:00Z","v":375,"vw":66},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-14T10:55:00Z","v":185,"vw":65.29},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-14T11:50:00Z","v":250,"vw":65.4},{"c":64.5,"h":64.8,"l":64.5,"n":7,"o":64.8,"t":"2026-10-14T12:40:00Z","v":1341,"vw":64.63372},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T12:55:00Z","v":100,"vw":64.98},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T13:00:00Z","v":100,"vw":64.98},{"c":64.309,"h":64.39,"l":63.5,"n":98,"o":64.03,"t":"2026-10-14T13:30:00Z","v":11429,"vw":64.060426},{"c":64.92,"h":66.145,"l":64.56,"n":223,"o":65.2,"t":"2026-10-14T13:35:00Z","v":22674,"vw":65.213251},{"c":65.08,"h":65.14,"l":64.5805,"n":68,"o":65.14,"t":"2026-10-14T13:40:00Z","v":1391,"vw":64.9881},{"c":65.955,"h":65.985,"l":65,"n":104,"o":65.2,"t":"2026-10-14T13:45:00Z","v":2435,"vw":65.537278},{"c":66.1,"h":66.55,"l":65.96,"n":134,"o":65.96,"t":"2026-10-14T13:50:00Z","v":4955,"vw":66.254126},{"c":66.72,"h":66.905,"l":66.29,"n":207,"o":66.29,"t":"2026-10-14T13:55:00Z","v":6415,"vw":66.678578},{"c":67.01,"h":67.625,"l":66.175,"n":360,"o":66.585,"t":"2026-10-14T14:00:00Z","v":25172,"vw":67.212813},{"c":67.5225,"h":67.76,"l":67.21,"n":330,"o":67.49,"t":"2026-10-14T14:05:00Z","v":16044,"vw":67.467585},{"c":67.46,"h":67.52,"l":66.95,"n":137,"o":67.52,"t":"2026-10-14T14:10:00Z","v":4681,"vw":67.304447},{"c":67.5,"h":67.53,"l":67.275,"n":206,"o":67.52,"t":"2026-10-14T14:15:00Z","v":7471,"vw":67.392882},{"c":67.675,"h":67.87,"l":67.2705,"n":393,"o":67.49,"t":"2026-10-14T14:20:00Z","v":17577,"vw":67.599829},{"c":67.95,"h":67.95,"l":67.25,"n":387,"o":67.85,"t":"2026-10-14T14:25:00Z","v":15556,"vw":67.704592},{"c":68.175,"h":68.42,"l":67.9,"n":273,"o":68.2799,"t":"2026-10-14T14:30:00Z","v":13327,"vw":68.186625},{"c":67.77,"h":68.145,"l":67.67,"n":163,"o":67.95,"t":"2026-10-14T14:35:00Z","v":7458,"vw":67.964714},{"c":68.01,"h":68.07,"l":67.36,"n":170,"o":67.36,"t":"2026-10-14T14:40:00Z","v":5752,"vw":67.903386},{"c":67.755,"h":68.045,"l":67.685,"n":165,"o":68.04,"t":"2026-10-14T14:45:00Z","v":6203,"vw":67.906654},{"c":68.175,"h":68.19,"l":67.61,"n":235,"o":67.615,"t":"2026-10-14T14:50:00Z","v":7667,"vw":67.997107},{"c":67.73,"h":68.45,"l":67.72,"n":191,"o":68.43,"t":"2026-10-14T14:55:00Z","v":4132,"vw":68.058622},{"c":67.38,"h":67.565,"l":67.09,"n":156,"o":67.55,"t":"2026-10-14T15:00:00Z","v":3022,"vw":67.386},{"c":67.26,"h":67.53,"l":67.11,"n":88,"o":67.53,"t":"2026-10-14T15:05:00Z","v":1731,"vw":67.260556},{"c":67.29,"h":67.32,"l":67.08,"n":59,"o":67.25,"t":"2026-10-14T15:10:00Z","v":2208,"vw":67.222055},{"c":67.66,"h":67.71,"l":67.225,"n":151,"o":67.29,"t":"2026-10-14T15:15:00Z","v":5019,"vw":67.467892},{"c":67.82,"h":67.87,"l":67.29,"n":296,"o":67.66,"t":"2026-10-14T15:20:00Z","v":11659,"vw":67.608242},{"c":67.73,"h":67.97,"l":67.725,"n":118,"o":67.74,"t":"2026-10-14T15:25:00Z","v":3507,"vw":67.835918},{"c":67.655,"h":67.774,"l":67.51,"n":66,"o":67.774,"t":"2026-10-14T15:30:00Z","v":1382,"vw":67.63725},{"c":67.495,"h":67.51,"l":67.4,"n":203,"o":67.49,"t":"2026-10-14T15:35:00Z","v":6573,"vw":67.471694},{"c":67.455,"h":67.48,"l":67.45,"n":101,"o":67.465,"t":"2026-10-14T15:40:00Z","v":2020,"vw":67.458596},{"c":67.37,"h":67.56,"l":67.14,"n":234,"o":67.47,"t":"2026-10-14T15:45:00Z","v":8233,"vw":67.296998},{"c":67.715,"h":67.715,"l":67.385,"n":99,"o":67.385,"t":"2026-10-14T15:50:00Z","v":2495,"vw":67.432679},{"c":67.24,"h":67.715,"l":67.2,"n":163,"o":67.715,"t":"2026-10-14T15:55:00Z","v":3880,"vw":67.434625},{"c":67.1175,"h":67.42,"l":66.9505,"n":85,"o":67.42,"t":"2026-10-14T16:00:00Z","v":3478,"vw":67.096074},{"c":67.31,"h":67.375,"l":67.2,"n":134,"o":67.2,"t":"2026-10-14T16:05:00Z","v":2936,"vw":67.247517},{"c":67.6,"h":67.6,"l":67.48,"n":44,"o":67.48,"t":"2026-10-14T16:10:00Z","v":792,"vw":67.54},{"c":67.52,"h":67.52,"l":67.19,"n":136,"o":67.195,"t":"2026-10-14T16:15:00Z","v":3283,"vw":67.374928},{"c":67.2725,"h":67.54,"l":67.21,"n":130,"o":67.54,"t":"2026-10-14T16:20:00Z","v":2691,"vw":67.336053},{"c":67.16,"h":67.38,"l":67.16,"n":42,"o":67.38,"t":"2026-10-14T16:25:00Z","v":813,"vw":67.303333},{"c":67.45,"h":67.58,"l":67.2,"n":134,"o":67.2,"t":"2026-10-14T16:30:00Z","v":2935,"vw":67.404296},{"c":67.8025,"h":67.81,"l":67.76,"n":111,"o":67.8,"t":"2026-10-14T16:35:00Z","v":1880,"vw":67.795417},{"c":67.91,"h":67.91,"l":67.615,"n":158,"o":67.81,"t":"2026-10-14T16:40:00Z","v":4256,"vw":67.77875},{"c":67.73,"h":68.05,"l":67.72,"n":178,"o":67.85,"t":"2026-10-14T16:45:00Z","v":8720,"vw":67.915848},{"c":67.795,"h":67.855,"l":67.58,"n":169,"o":67.58,"t":"2026-10-14T16:50:00Z","v":3891,"vw":67.763192},{"c":67.95,"h":67.95,"l":67.71,"n":169,"o":67.92,"t":"2026-10-14T16:55:00Z","v":4595,"vw":67.830455},{"c":68.05,"h":68.21,"l":68,"n":128,"o":68.02,"t":"2026-10-14T17:00:00Z","v":5760,"vw":68.043204},{"c":68.28,"h":68.3,"l":68.04,"n":140,"o":68.23,"t":"2026-10-14T17:05:00Z","v":2541,"vw":68.199436},{"c":68.19,"h":68.29,"l":68.06,"n":191,"o":68.23,"t":"2026-10-14T17:10:00Z","v":6027,"vw":68.220904},{"c":68.77,"h":68.8,"l":68.11,"n":268,"o":68.175,"t":"2026-10-14T17:15:00Z","v":9863,"vw":68.41158},{"c":68.66,"h":68.81,"l":68.6,"n":191,"o":68.81,"t":"2026-10-14T17:20:00Z","v":3708,"vw":68.675082},{"c":68.405,"h":68.66,"l":68.345,"n":152,"o":68.66,"t":"2026-10-14T17:25:00Z","v":3703,"vw":68.522439},{"c":68.1,"h":68.76,"l":68.1,"n":264,"o":68.48,"t":"2026-10-14T17:30:00Z","v":9786,"vw":68.619414},{"c":67.195,"h":68.085,"l":67.195,"n":338,"o":68.085,"t":"2026-10-14T17:35:00Z","v":19990,"vw":67.89338},{"c":67.5046,"h":67.55,"l":67.13,"n":315,"o":67.2872,"t":"2026-10-14T17:40:00Z","v":7690,"vw":67.406565},{"c":67.4,"h":67.4,"l":67,"n":192,"o":67.18,"t":"2026-10-14T17:45:00Z","v":5907,"vw":67.157957},{"c":67.34,"h":67.487,"l":67.3,"n":127,"o":67.487,"t":"2026-10-14T17:50:00Z","v":2848,"vw":67.381653},{"c":67.5,"h":67.68,"l":67.35,"n":192,"o":67.35,"t":"2026-10-14T17:55:00Z","v":7166,"vw":67.506137},{"c":67.74,"h":67.88,"l":67.23,"n":188,"o":67.23,"t":"2026-10-14T18:00:00Z","v":4153,"vw":67.472895},{"c":67.69,"h":67.805,"l":67.54,"n":102,"o":67.805,"t":"2026-10-14T18:05:00Z","v":2306,"vw":67.682778},{"c":67.89,"h":67.92,"l":67.45,"n":235,"o":67.555,"t":"2026-10-14T18:10:00Z","v":5161,"vw":67.801822},{"c":67.84,"h":67.92,"l":67.84,"n":52,"o":67.92,"t":"2026-10-14T18:15:00Z","v":1334,"vw":67.854286},{"c":67.63,"h":67.71,"l":67.38,"n":331,"o":67.71,"t":"2026-10-14T18:20:00Z","v":14539,"vw":67.494658},{"c":67.48,"h":67.62,"l":67.255,"n":231,"o":67.62,"t":"2026-10-14T18:25:00Z","v":7968,"vw":67.460732},{"c":67.56,"h":67.72,"l":67.47,"n":163,"o":67.47,"t":"2026-10-14T18:30:00Z","v":3367,"vw":67.568945},{"c":67.76,"h":67.76,"l":67.37,"n":280,"o":67.55,"t":"2026-10-14T18:35:00Z","v":8118,"vw":67.57295},{"c":67.87,"h":67.9,"l":67.71,"n":165,"o":67.75,"t":"2026-10-14T18:40:00Z","v":4959,"vw":67.762931},{"c":67.82,"h":68.02,"l":67.47,"n":301,"o":67.9,"t":"2026-10-14T18:45:00Z","v":18663,"vw":67.640066},{"c":67.71,"h":68.04,"l":67.6901,"n":325,"o":68.03,"t":"2026-10-14T18:50:00Z","v":7019,"vw":67.962968},{"c":67.85,"h":67.925,"l":67.745,"n":181,"o":67.755,"t":"2026-10-14T18:55:00Z","v":3345,"vw":67.830045},{"c":67.695,"h":67.81,"l":67.52,"n":227,"o":67.745,"t":"2026-10-14T19:00:00Z","v":6045,"vw":67.640919},{"c":67.935,"h":68,"l":67.69,"n":219,"o":67.825,"t":"2026-10-14T19:05:00Z","v":5367,"vw":67.884809},{"c":69.18,"h":69.18,"l":68,"n":611,"o":68,"t":"2026-10-14T19:10:00Z","v":24317,"vw":68.472061},{"c":68.93,"h":69.18,"l":68.76,"n":412,"o":69.09,"t":"2026-10-14T19:15:00Z","v":16626,"vw":68.996832},{"c":68.745,"h":68.86,"l":68.7,"n":490,"o":68.835,"t":"2026-10-14T19:20:00Z","v":18898,"vw":68.76438},{"c":68.595,"h":68.73,"l":68.505,"n":378,"o":68.69,"t":"2026-10-14T19:25:00Z","v":9272,"vw":68.652494},{"c":68.89,"h":69,"l":68.55,"n":486,"o":68.595,"t":"2026-10-14T19:30:00Z","v":29106,"vw":68.721431},{"c":68.88,"h":69.325,"l":68.815,"n":627,"o":68.89,"t":"2026-10-14T19:35:00Z","v":25876,"vw":69.032799},{"c":68.71,"h":68.92,"l":68.51,"n":526,"o":68.88,"t":"2026-10-14T19:40:00Z","v":20537,"vw":68.740812},{"c":68.5,"h":69.135,"l":68.2425,"n":873,"o":68.75,"t":"2026-10-14T19:45:00Z","v":78295,"vw":68.692807},{"c":67.95,"h":68.865,"l":67.88,"n":888,"o":68.63,"t":"2026-10-14T19:50:00Z","v":43837,"vw":68.434448},{"c":68.49,"h":68.84,"l":67.93,"n":2455,"o":67.93,"t":"2026-10-14T19:55:00Z","v":117900,"vw":68.560656},{"c":68.61,"h":68.61,"l":68.61,"n":19,"o":68.61,"t":"2026-10-14T20:00:00Z","v":112626,"vw":68.61},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-15T10:20:00Z","v":160,"vw":68.61},{"c":68.15,"h":68.15,"l":68.15,"n":24,"o":68.15,"t":"2026-10-15T10:55:00Z","v":537,"vw":68.15},{"c":68.62,"h":68.62,"l":68.62,"n":6,"o":68.62,"t":"2026-10-15T13:25:00Z","v":208,"vw":68.62},{"c":67.4,"h":68.6,"l":67.15,"n":164,"o":68.5,"t":"2026-10-15T13:30:00Z","v":9737,"vw":68.208751},{"c":67.325,"h":67.39,"l":66.3495,"n":100,"o":66.3495,"t":"2026-10-15T13:35:00Z","v":1591,"vw":66.998207},{"c":68,"h":68,"l":67.265,"n":179,"o":67.2775,"t":"2026-10-15T13:40:00Z","v":9568,"vw":67.829022},{"c":67.82,"h":68.305,"l":67.82,"n":342,"o":68.305,"t":"2026-10-15T13:45:00Z","v":8027,"vw":68.097318},{"c":68.6,"h":68.695,"l":67.96,"n":124,"o":67.96,"t":"2026-10-15T13:50:00Z","v":5919,"vw":68.559679},{"c":69.605,"h":69.605,"l":68.19,"n":153,"o":68.68,"t":"2026-10-15T13:55:00Z","v":3964,"vw":68.76355},{"c":70.75,"h":71.1,"l":69.4489,"n":426,"o":69.4489,"t":"2026-10-15T14:00:00Z","v":15618,"vw":70.708313},{"c":71.125,"h":71.64,"l":70.7,"n":149,"o":70.78,"t":"2026-10-15T14:05:00Z","v":9612,"vw":70.861003},{"c":70.26,"h":70.995,"l":70.26,"n":138,"o":70.63,"t":"2026-10-15T14:10:00Z","v":5268,"vw":70.54785},{"c":70.2,"h":70.485,"l":70,"n":286,"o":70.04,"t":"2026-10-15T14:15:00Z","v":10638,"vw":70.19939},{"c":69.735,"h":70.2901,"l":69.67,"n":122,"o":70.29,"t":"2026-10-15T14:20:00Z","v":5172,"vw":69.963659},{"c":69.045,"h":69.88,"l":69.045,"n":126,"o":69.81,"t":"2026-10-15T14:25:00Z","v":3176,"vw":69.509624},{"c":68.99,"h":69.17,"l":68.65,"n":171,"o":69.06,"t":"2026-10-15T14:30:00Z","v":6243,"vw":68.839246},{"c":68.83,"h":69.03,"l":68.665,"n":106,"o":68.95,"t":"2026-10-15T14:35:00Z","v":2239,"vw":68.840599},{"c":69.96,"h":69.96,"l":69.1,"n":213,"o":69.11,"t":"2026-10-15T14:40:00Z","v":8414,"vw":69.447248},{"c":69.6,"h":69.6,"l":69.565,"n":62,"o":69.565,"t":"2026-10-15T14:45:00Z","v":2281,"vw":69.582223},{"c":70.33,"h":70.365,"l":69.58,"n":209,"o":69.58,"t":"2026-10-15T14:50:00Z","v":7533,"vw":70.048487},{"c":70.815,"h":70.83,"l":70.67,"n":78,"o":70.67,"t":"2026-10-15T14:55:00Z","v":1823,"vw":70.780647},{"c":70.86,"h":70.92,"l":70.835,"n":124,"o":70.92,"t":"2026-10-15T15:00:00Z","v":3038,"vw":70.865417},{"c":72.145,"h":72.24,"l":70.75,"n":493,"o":70.8725,"t":"2026-10-15T15:05:00Z","v":20447,"vw":71.613921},{"c":71.715,"h":72.25,"l":71.715,"n":149,"o":72.15,"t":"2026-10-15T15:10:00Z","v":4679,"vw":72.060699},{"c":71.375,"h":71.77,"l":71.375,"n":83,"o":71.69,"t":"2026-10-15T15:15:00Z","v":3031,"vw":71.577461},{"c":71.9178,"h":71.9178,"l":71.15,"n":138,"o":71.15,"t":"2026-10-15T15:20:00Z","v":5348,"vw":71.437457},{"c":71.49,"h":71.775,"l":71.43,"n":115,"o":71.49,"t":"2026-10-15T15:25:00Z","v":5064,"vw":71.660206},{"c":71.31,"h":71.885,"l":71.2099,"n":113,"o":71.49,"t":"2026-10-15T15:30:00Z","v":6818,"vw":71.484695},{"c":71.3975,"h":71.47,"l":71.1701,"n":76,"o":71.38,"t":"2026-10-15T15:35:00Z","v":1738,"vw":71.291443},{"c":71.11,"h":71.51,"l":71.11,"n":161,"o":71.51,"t":"2026-10-15T15:40:00Z","v":2843,"vw":71.306855},{"c":71.22,"h":71.22,"l":71.19,"n":46,"o":71.19,"t":"2026-10-15T15:45:00Z","v":1128,"vw":71.203333},{"c":71.8,"h":71.8,"l":71.342,"n":93,"o":71.36,"t":"2026-10-15T15:50:00Z","v":4584,"vw":71.598765},{"c":71.73,"h":71.945,"l":71.705,"n":115,"o":71.87,"t":"2026-10-15T15:55:00Z","v":2225,"vw":71.82422},{"c":71.7165,"h":71.92,"l":71.655,"n":75,"o":71.655,"t":"2026-10-15T16:00:00Z","v":1418,"vw":71.752187},{"c":71.825,"h":72.0499,"l":71.825,"n":99,"o":72,"t":"2026-10-15T16:05:00Z","v":3049,"vw":71.915595},{"c":71.75,"h":72.05,"l":71.7,"n":119,"o":71.825,"t":"2026-10-15T16:10:00Z","v":4667,"vw":71.855237},{"c":71.69,"h":71.71,"l":71.69,"n":24,"o":71.71,"t":"2026-10-15T16:15:00Z","v":598,"vw":71.7},{"c":71.6,"h":71.77,"l":71.56,"n":261,"o":71.56,"t":"2026-10-15T16:20:00Z","v":14263,"vw":71.722048},{"c":71.36,"h":71.45,"l":71.335,"n":53,"o":71.45,"t":"2026-10-15T16:25:00Z","v":1251,"vw":71.387857},{"c":71.4,"h":71.48,"l":71.38,"n":66,"o":71.4,"t":"2026-10-15T16:30:00Z","v":2231,"vw":71.433563},{"c":71.125,"h":71.59,"l":71,"n":262,"o":71.37,"t":"2026-10-15T16:35:00Z","v":9512,"vw":71.254577},{"c":71.33,"h":71.33,"l":71.125,"n":57,"o":71.125,"t":"2026-10-15T16:40:00Z","v":1756,"vw":71.24423},{"c":71.29,"h":71.3,"l":71.29,"n":25,"o":71.3,"t":"2026-10-15T16:45:00Z","v":524,"vw":71.292353},{"c":71.42,"h":71.43,"l":71.218,"n":80,"o":71.218,"t":"2026-10-15T16:50:00Z","v":1721,"vw":71.3296},{"c":71.56,"h":71.56,"l":71.47,"n":62,"o":71.48,"t":"2026-10-15T16:55:00Z","v":2596,"vw":71.512353},{"c":72.06,"h":72.06,"l":72.055,"n":102,"o":72.055,"t":"2026-10-15T18:10:00Z","v":1655,"vw":72.05875},{"c":72.01,"h":72.335,"l":71.87,"n":240,"o":72.2,"t":"2026-10-15T18:15:00Z","v":7801,"vw":72.187227},{"c":71.97,"h":72.06,"l":71.96,"n":191,"o":72.01,"t":"2026-10-15T18:20:00Z","v":6234,"vw":72.003978},{"c":72.265,"h":72.265,"l":71.97,"n":223,"o":71.995,"t":"2026-10-15T18:25:00Z","v":8461,"vw":72.139615},{"c":72.42,"h":72.45,"l":72.31,"n":151,"o":72.45,"t":"2026-10-15T18:30:00Z","v":6185,"vw":72.420757},{"c":72.495,"h":72.57,"l":72.42,"n":130,"o":72.42,"t":"2026-10-15T18:35:00Z","v":2535,"vw":72.473125},{"c":72.06,"h":72.495,"l":72.06,"n":150,"o":72.495,"t":"2026-10-15T18:40:00Z","v":5162,"vw":72.279659},{"c":72.47,"h":72.47,"l":71.97,"n":154,"o":72.17,"t":"2026-10-15T18:45:00Z","v":4821,"vw":72.202719},{"c":72.535,"h":72.63,"l":72.535,"n":59,"o":72.57,"t":"2026-10-15T18:50:00Z","v":1862,"vw":72.58625},{"c":72.16,"h":72.455,"l":72.12,"n":159,"o":72.455,"t":"2026-10-15T18:55:00Z","v":7521,"vw":72.29934},{"c":72.51,"h":72.66,"l":72.12,"n":399,"o":72.33,"t":"2026-10-15T19:00:00Z","v":20453,"vw":72.370185},{"c":72.27,"h":72.58,"l":72.26,"n":213,"o":72.51,"t":"2026-10-15T19:05:00Z","v":9113,"vw":72.476394},{"c":72.345,"h":72.51,"l":72.19,"n":334,"o":72.4,"t":"2026-10-15T19:10:00Z","v":14342,"vw":72.35024},{"c":72.395,"h":72.64,"l":72.36,"n":455,"o":72.5,"t":"2026-10-15T19:15:00Z","v":13105,"vw":72.52822},{"c":72.6,"h":72.6,"l":72.38,"n":271,"o":72.395,"t":"2026-10-15T19:20:00Z","v":8988,"vw":72.480529},{"c":72.5,"h":72.7,"l":72.45,"n":278,"o":72.5,"t":"2026-10-15T19:25:00Z","v":14472,"vw":72.543906},{"c":72.36,"h":72.64,"l":72.15,"n":307,"o":72.465,"t":"2026-10-15T19:30:00Z","v":9480,"vw":72.316426},{"c":72.02,"h":72.51,"l":71.695,"n":497,"o":72.48,"t":"2026-10-15T19:35:00Z","v":16510,"vw":72.088746},{"c":71.5,"h":72.02,"l":71.44,"n":578,"o":72.02,"t":"2026-10-15T19:40:00Z","v":18055,"vw":71.649475},{"c":71.15,"h":71.48,"l":71.15,"n":294,"o":71.48,"t":"2026-10-15T19:45:00Z","v":8592,"vw":71.287132},{"c":70.115,"h":71.01,"l":70.105,"n":746,"o":71,"t":"2026-10-15T19:50:00Z","v":30321,"vw":70.57959},{"c":70.23,"h":70.745,"l":69.92,"n":2029,"o":70.33,"t":"2026-10-15T19:55:00Z","v":92020,"vw":70.257225},{"c":68.44,"h":70.22,"l":68.44,"n":31,"o":70.22,"t":"2026-10-15T20:00:00Z","v":164627,"vw":70.218131}],"history":[{"c":59.75,"h":61.41,"l":57.12,"n":8569,"o":61.41,"t":"2024-10-14T04:00:00Z","v":413149,"vw":59.440771},{"c":59.99,"h":61.01,"l":59.24,"n":9967,"o":60.03,"t":"2024-10-15T04:00:00Z","v":477770,"vw":60.087892},{"c":60.78,"h":61.0597,"l":58.54,"n":9741,"o":60.5,"t":"2024-10-16T04:00:00Z","v":474253,"vw":60.54637},{"c":56,"h":61.96,"l":54.14,"n":18386,"o":60.61,"t":"2024-10-17T04:00:00Z","v":1057319,"vw":56.873816},{"c":60.05,"h":60.83,"l":55.66,"n":11069,"o":56.73,"t":"2024-10-18T04:00:00Z","v":464782,"vw":58.982445},{"c":58.19,"h":59.59,"l":56.92,"n":7895,"o":58.85,"t":"2024-10-21T04:00:00Z","v":339916,"vw":57.999851},{"c":57.79,"h":59.45,"l":57.15,"n":5937,"o":57.96,"t":"2024-10-22T04:00:00Z","v":232775,"vw":57.884394},{"c":56.08,"h":57.75,"l":55.3,"n":7386,"o":57.21,"t":"2024-10-23T04:00:00Z","v":245197,"vw":56.322027},{"c":59.09,"h":59.27,"l":56.565,"n":8774,"o":57.18,"t":"2024-10-24T04:00:00Z","v":347043,"vw":58.504811},{"c":58.82,"h":61.3487,"l":58.32,"n":7820,"o":59.41,"t":"2024-10-25T04:00:00Z","v":377482,"vw":59.97187},{"c":56.06,"h":60.66,"l":55.87,"n":13876,"o":59.01,"t":"2024-10-28T04:00:00Z","v":714690,"vw":57.809139},{"c":84.02,"h":85.4637,"l":64.13,"n":58096,"o":66.6,"t":"2024-10-29T04:00:00Z","v":3269820,"vw":78.955207},{"c":83.2,"h":89.1099,"l":78.21,"n":24600,"o":84.2,"t":"2024-10-30T04:00:00Z","v":1407463,"vw":82.578068},{"c":81.69,"h":83.34,"l":77.685,"n":16819,"o":82.25,"t":"2024-10-31T04:00:00Z","v":783758,"vw":81.163893},{"c":77.74,"h":78.648,"l":73.31,"n":17290,"o":75.83,"t":"2024-11-01T04:00:00Z","v":898805,"vw":77.075044},{"c":75.16,"h":79.6152,"l":73.3444,"n":14259,"o":77.7,"t":"2024-11-04T05:00:00Z","v":672207,"vw":75.301391},{"c":74.86,"h":77.43,"l":74.74,"n":9529,"o":75.35,"t":"2024-11-05T05:00:00Z","v":571914,"vw":75.767886},{"c":75.95,"h":78.3322,"l":75.29,"n":12605,"o":76.94,"t":"2024-11-06T05:00:00Z","v":550670,"vw":76.662691},{"c":75.18,"h":79.1537,"l":74.68,"n":11571,"o":77.04,"t":"2024-11-07T05:00:00Z","v":639836,"vw":76.559592},{"c":77.8,"h":80.13,"l":74.7,"n":12457,"o":75.9,"t":"2024-11-08T05:00:00Z","v":674679,"vw":78.555363},{"c":73.39,"h":83.22,"l":71.45,"n":17263,"o":80.57,"t":"2024-11-11T05:00:00Z","v":889341,"vw":75.494708},{"c":76.92,"h":78.45,"l":72.12,"n":11777,"o":72.85,"t":"2024-11-12T05:00:00Z","v":492298,"vw":76.840362},{"c":78.48,"h":82.181,"l":75.09,"n":12878,"o":78.36,"t":"2024-11-13T05:00:00Z","v":661269,"vw":79.29752},{"c":73.73,"h":81.39,"l":72.02,"n":15584,"o":79.83,"t":"2024-11-14T05:00:00Z","v":736459,"vw":74.468031},{"c":68.43,"h":74.41,"l":68.01,"n":13034,"o":73.95,"t":"2024-11-15T05:00:00Z","v":570624,"vw":69.814351},{"c":71.1,"h":75.21,"l":66,"n":14584,"o":66.36,"t":"2024-11-18T05:00:00Z","v":759049,"vw":70.981532},{"c":71.04,"h":72.505,"l":67.27,"n":10869,"o":69.01,"t":"2024-11-19T05:00:00Z","v":450456,"vw":70.502259},{"c":69.38,"h":71.46,"l":68.01,"n":10721,"o":70.96,"t":"2024-11-20T05:00:00Z","v":458803,"vw":69.295046},{"c":72.07,"h":75.4899,"l":69.0001,"n":14170,"o":69.16,"t":"2024-11-21T05:00:00Z","v":675502,"vw":73.084117},{"c":78.71,"h":79.7464,"l":70.32,"n":13658,"o":72.55,"t":"2024-11-22T05:00:00Z","v":549559,"vw":76.331108},{"c":80.46,"h":82.4,"l":75.17,"n":14575,"o":81.38,"t":"2024-11-25T05:00:00Z","v":687642,"vw":79.649028},{"c":80.52,"h":82.8,"l":78.0847,"n":11233,"o":80.48,"t":"2024-11-26T05:00:00Z","v":406366,"vw":80.415786},{"c":79.43,"h":82.78,"l":76.56,"n":9497,"o":82.78,"t":"2024-11-27T05:00:00Z","v":398395,"vw":79.303681},{"c":78.39,"h":82.2,"l":77.98,"n":5110,"o":79.59,"t":"2024-11-29T05:00:00Z","v":185920,"vw":79.958514},{"c":77.24,"h":80.63,"l":75.2001,"n":12948,"o":78.01,"t":"2024-12-02T05:00:00Z","v":514835,"vw":77.610493},{"c":75.05,"h":81.4,"l":73.93,"n":11463,"o":77.18,"t":"2024-12-03T05:00:00Z","v":574794,"vw":77.319047},{"c":79.63,"h":80.99,"l":74.5,"n":11853,"o":75.05,"t":"2024-12-04T05:00:00Z","v":634757,"vw":78.92177},{"c":78.85,"h":81.6,"l":75.63,"n":12013,"o":79.91,"t":"2024-12-05T05:00:00Z","v":600144,"vw":78.455283},{"c":77.2,"h":84.77,"l":76.2101,"n":14126,"o":79.78,"t":"2024-12-06T05:00:00Z","v":785309,"vw":79.810222},{"c":72.86,"h":80.5522,"l":70.27,"n":14683,"o":76.37,"t":"2024-12-09T05:00:00Z","v":645505,"vw":74.243212},{"c":71.94,"h":74.99,"l":71.4,"n":10620,"o":72.41,"t":"2024-12-10T05:00:00Z","v":378717,"vw":72.682362},{"c":73.83,"h":75.195,"l":71.4,"n":8360,"o":72.945,"t":"2024-12-11T05:00:00Z","v":318365,"vw":73.723321},{"c":71.77,"h":76.755,"l":70.98,"n":8296,"o":73.21,"t":"2024-12-12T05:00:00Z","v":302941,"vw":72.833606},{"c":75.43,"h":76.2262,"l":70.69,"n":8717,"o":72.05,"t":"2024-12-13T05:00:00Z","v":268358,"vw":74.373186},{"c":80.5,"h":80.655,"l":74.5,"n":15081,"o":75.58,"t":"2024-12-16T05:00:00Z","v":686351,"vw":78.755606},{"c":79.2,"h":83.53,"l":76.51,"n":13765,"o":80.91,"t":"2024-12-17T05:00:00Z","v":598155,"vw":79.530241},{"c":76.93,"h":83.78,"l":76.68,"n":21269,"o":79.12,"t":"2024-12-18T05:00:00Z","v":1156439,"vw":79.805238},{"c":75.3,"h":80.61,"l":73.48,"n":12051,"o":76.95,"t":"2024-12-19T05:00:00Z","v":458102,"vw":75.79055},{"c":77.4,"h":78.75,"l":72.25,"n":12724,"o":72.35,"t":"2024-12-20T05:00:00Z","v":693134,"vw":77.081744},{"c":76.4,"h":78.5999,"l":75.23,"n":7962,"o":77.11,"t":"2024-12-23T05:00:00Z","v":326232,"vw":76.868042},{"c":77.4,"h":78.1,"l":74.75,"n":3601,"o":78.1,"t":"2024-12-24T05:00:00Z","v":138883,"vw":76.98836},{"c":79.45,"h":81.9,"l":76.7,"n":11426,"o":77.37,"t":"2024-12-26T05:00:00Z","v":427799,"vw":79.516153},{"c":78.05,"h":78.92,"l":74.1,"n":11674,"o":78.75,"t":"2024-12-27T05:00:00Z","v":416973,"vw":76.180467},{"c":76.58,"h":77.81,"l":73.57,"n":9599,"o":76.1,"t":"2024-12-30T05:00:00Z","v":370381,"vw":76.235269},{"c":76.86,"h":78.97,"l":74.83,"n":7815,"o":77.12,"t":"2024-12-31T05:00:00Z","v":390590,"vw":76.677574},{"c":79.63,"h":85.29,"l":74.935,"n":14287,"o":76.81,"t":"2025-01-02T05:00:00Z","v":733828,"vw":79.993515},{"c":79.14,"h":81.81,"l":77.825,"n":10429,"o":79.17,"t":"2025-01-03T05:00:00Z","v":432560,"vw":79.438777},{"c":89.61,"h":89.66,"l":78.5,"n":22762,"o":79.27,"t":"2025-01-06T05:00:00Z","v":1260882,"vw":86.461894},{"c":97.04,"h":98.87,"l":86.51,"n":28333,"o":94.18,"t":"2025-01-07T05:00:00Z","v":1553265,"vw":94.135794},{"c":96.57,"h":97.33,"l":89.5001,"n":15730,"o":95.16,"t":"2025-01-08T05:00:00Z","v":752798,"vw":93.77647},{"c":89.38,"h":95.69,"l":85.6,"n":14322,"o":95.69,"t":"2025-01-10T05:00:00Z","v":725363,"vw":90.821615},{"c":85.01,"h":92.97,"l":81.82,"n":26664,"o":87,"t":"2025-01-13T05:00:00Z","v":1424381,"vw":85.837063},{"c":72.005,"h":86.52,"l":70.69,"n":38022,"o":85.72,"t":"2025-01-14T05:00:00Z","v":2296487,"vw":74.345391},{"c":72.41,"h":77,"l":72,"n":17533,"o":73.58,"t":"2025-01-15T05:00:00Z","v":809400,"vw":73.906729},{"c":68.26,"h":74.14,"l":66.8076,"n":17163,"o":72.45,"t":"2025-01-16T05:00:00Z","v":865892,"vw":69.365743},{"c":69.48,"h":72.04,"l":68.5953,"n":12822,"o":69.64,"t":"2025-01-17T05:00:00Z","v":514781,"vw":70.53715},{"c":74.36,"h":75.22,"l":69.62,"n":17279,"o":69.62,"t":"2025-01-21T05:00:00Z","v":818028,"vw":73.665002},{"c":75.77,"h":81.8857,"l":75.06,"n":17629,"o":75.16,"t":"2025-01-22T05:00:00Z","v":754654,"vw":77.399871},{"c":77.66,"h":78.26,"l":71.67,"n":13682,"o":75.32,"t":"2025-01-23T05:00:00Z","v":650445,"vw":75.848583},{"c":79.27,"h":81.5,"l":77.495,"n":16919,"o":78.12,"t":"2025-01-24T05:00:00Z","v":877320,"vw":79.46276},{"c":74.86,"h":79.45,"l":73.5,"n":14038,"o":76.51,"t":"2025-01-27T05:00:00Z","v":711652,"vw":76.318299},{"c":79.24,"h":79.4917,"l":74.845,"n":14195,"o":76,"t":"2025-01-28T05:00:00Z","v":652707,"vw":77.942377},{"c":75.67,"h":79.99,"l":74.74,"n":11760,"o":78.48,"t":"2025-01-29T05:00:00Z","v":418862,"vw":76.555492},{"c":77.86,"h":82.49,"l":75.79,"n":12578,"o":75.79,"t":"2025-01-30T05:00:00Z","v":674464,"vw":79.386713},{"c":74.85,"h":80.95,"l":74.77,"n":9573,"o":77.99,"t":"2025-01-31T05:00:00Z","v":393036,"vw":76.888664},{"c":69.98,"h":73.2,"l":68.33,"n":16940,"o":70.37,"t":"2025-02-03T05:00:00Z","v":762797,"vw":71.212672},{"c":72.02,"h":75,"l":69.23,"n":21224,"o":70.15,"t":"2025-02-04T05:00:00Z","v":1073079,"vw":72.393467},{"c":67.18,"h":76.13,"l":60.35,"n":60826,"o":71.11,"t":"2025-02-05T05:00:00Z","v":4466607,"vw":68.499736},{"c":62.17,"h":68.6315,"l":62,"n":28533,"o":67.65,"t":"2025-02-06T05:00:00Z","v":1485520,"vw":63.962497},{"c":59.54,"h":64.25,"l":58.62,"n":24757,"o":62.22,"t":"2025-02-07T05:00:00Z","v":1275934,"vw":60.376642},{"c":68.15,"h":68.24,"l":60.04,"n":27923,"o":60.04,"t":"2025-02-10T05:00:00Z","v":1367776,"vw":65.731896},{"c":67.8,"h":69.745,"l":65.51,"n":19618,"o":66.25,"t":"2025-02-11T05:00:00Z","v":1416506,"vw":67.853041},{"c":70.97,"h":71.9209,"l":65.1,"n":16629,"o":65.75,"t":"2025-02-12T05:00:00Z","v":975103,"vw":69.527934},{"c":78,"h":78.7675,"l":70.635,"n":25050,"o":70.71,"t":"2025-02-13T05:00:00Z","v":1632107,"vw":77.211052},{"c":76.35,"h":78.49,"l":74.45,"n":20953,"o":77.39,"t":"2025-02-14T05:00:00Z","v":1267941,"vw":76.596326},{"c":112.76,"h":113.9199,"l":92.63,"n":81121,"o":94.97,"t":"2025-02-18T05:00:00Z","v":5041050,"vw":103.294931},{"c":111.31,"h":115.5999,"l":104.1,"n":38913,"o":112.94,"t":"2025-02-19T05:00:00Z","v":1755826,"vw":109.135019},{"c":101.58,"h":108.77,"l":98.51,"n":33279,"o":108.77,"t":"2025-02-20T05:00:00Z","v":1674346,"vw":101.207639},{"c":95.83,"h":103.56,"l":90.26,"n":25369,"o":102.68,"t":"2025-02-21T05:00:00Z","v":1151196,"vw":95.1285},{"c":95,"h":97.48,"l":90.9959,"n":17766,"o":96.75,"t":"2025-02-24T05:00:00Z","v":1087967,"vw":95.386216},{"c":95.85,"h":97,"l":87.81,"n":19581,"o":94.705,"t":"2025-02-25T05:00:00Z","v":1388259,"vw":92.066519},{"c":99.13,"h":103.07,"l":96.13,"n":17903,"o":97.18,"t":"2025-02-26T05:00:00Z","v":921160,"vw":99.626283},{"c":101,"h":105.4,"l":93.35,"n":22643,"o":100.53,"t":"2025-02-27T05:00:00Z","v":1102521,"vw":101.382939},{"c":102.85,"h":103.52,"l":97.12,"n":13654,"o":99.74,"t":"2025-02-28T05:00:00Z","v":604528,"vw":101.047373},{"c":94.35,"h":106.73,"l":94,"n":24941,"o":103.94,"t":"2025-03-03T05:00:00Z","v":1278495,"vw":99.968298},{"c":99,"h":101.17,"l":88.06,"n":24458,"o":91.2,"t":"2025-03-04T05:00:00Z","v":1073815,"vw":93.360085},{"c":105.31,"h":105.67,"l":96.13,"n":13259,"o":100.18,"t":"2025-03-05T05:00:00Z","v":542936,"vw":102.913655},{"c":97.27,"h":103.7,"l":94.51,"n":16322,"o":101.19,"t":"2025-03-06T05:00:00Z","v":731918,"vw":97.707112},{"c":98.01,"h":98.83,"l":89.77,"n":16584,"o":97,"t":"2025-03-07T05:00:00Z","v":709405,"vw":95.281188},{"c":89.66,"h":95.8154,"l":88.74,"n":20274,"o":94.36,"t":"2025-03-10T04:00:00Z","v":1032193,"vw":90.84742},{"c":87.17,"h":94.09,"l":86.35,"n":20515,"o":90.14,"t":"2025-03-11T04:00:00Z","v":1014757,"vw":89.768448},{"c":92.08,"h":94.9899,"l":87.25,"n":13882,"o":92.01,"t":"2025-03-12T04:00:00Z","v":521719,"vw":91.006124},{"c":89.32,"h":92.725,"l":86.216,"n":13956,"o":91.81,"t":"2025-03-13T04:00:00Z","v":630704,"vw":89.307034},{"c":98.47,"h":101.35,"l":90.2,"n":20013,"o":91.19,"t":"2025-03-14T04:00:00Z","v":915498,"vw":98.579022},{"c":94.46,"h":99.5,"l":94.09,"n":15092,"o":99,"t":"2025-03-17T04:00:00Z","v":668885,"vw":96.396367},{"c":90.79,"h":93.57,"l":88.2819,"n":10696,"o":93.57,"t":"2025-03-18T04:00:00Z","v":371548,"vw":91.16288},{"c":97.44,"h":97.797,"l":90.83,"n":16676,"o":90.83,"t":"2025-03-19T04:00:00Z","v":597824,"vw":95.544247},{"c":96.71,"h":100.68,"l":94.63,"n":12199,"o":95.79,"t":"2025-03-20T04:00:00Z","v":420267,"vw":97.338971},{"c":104.39,"h":104.56,"l":93.4,"n":15062,"o":94.66,"t":"2025-03-21T04:00:00Z","v":705415,"vw":101.464453},{"c":103.19,"h":107.98,"l":102.72,"n":16249,"o":107.61,"t":"2025-03-24T04:00:00Z","v":660344,"vw":105.033803},{"c":100.59,"h":105,"l":99.58,"n":16190,"o":103.19,"t":"2025-03-25T04:00:00Z","v":506031,"vw":101.748625},{"c":96.44,"h":101.247,"l":93.23,"n":19735,"o":100.17,"t":"2025-03-26T04:00:00Z","v":885063,"vw":95.448131},{"c":94.34,"h":97.99,"l":91.88,"n":14968,"o":97.33,"t":"2025-03-27T04:00:00Z","v":567425,"vw":95.202007},{"c":92.2,"h":94.23,"l":89.52,"n":14808,"o":93.33,"t":"2025-03-28T04:00:00Z","v":515450,"vw":91.685518},{"c":88.565,"h":92.5225,"l":86,"n":15290,"o":88.9,"t":"2025-03-31T04:00:00Z","v":768087,"vw":89.179281},{"c":84.59,"h":91,"l":83.86,"n":18689,"o":88,"t":"2025-04-01T04:00:00Z","v":861428,"vw":86.975429},{"c":84.87,"h":89.5951,"l":81.63,"n":13150,"o":82,"t":"2025-04-02T04:00:00Z","v":620172,"vw":86.156337},{"c":80.11,"h":82.5875,"l":78,"n":21220,"o":79.62,"t":"2025-04-03T04:00:00Z","v":778873,"vw":80.619851},{"c":80.02,"h":81.4699,"l":72.18,"n":22257,"o":74.53,"t":"2025-04-04T04:00:00Z","v":1069624,"vw":77.559493},{"c":84.77,"h":89,"l":74.32,"n":22151,"o":75.62,"t":"2025-04-07T04:00:00Z","v":1023983,"vw":84.261565},{"c":85.96,"h":94,"l":81.88,"n":24316,"o":89.32,"t":"2025-04-08T04:00:00Z","v":1207634,"vw":87.883659},{"c":97.29,"h":97.635,"l":80.58,"n":28372,"o":84.98,"t":"2025-04-09T04:00:00Z","v":1243564,"vw":91.086685},{"c":92.62,"h":96.38,"l":88.5697,"n":20873,"o":94.15,"t":"2025-04-10T04:00:00Z","v":795010,"vw":91.645072},{"c":96.63,"h":98.7159,"l":89.16,"n":17096,"o":91.32,"t":"2025-04-11T04:00:00Z","v":856520,"vw":95.584356},{"c":101.04,"h":102.77,"l":97.75,"n":22223,"o":99.94,"t":"2025-04-14T04:00:00Z","v":807932,"vw":100.284203},{"c":102.22,"h":102.41,"l":97.19,"n":14035,"o":100.23,"t":"2025-04-15T04:00:00Z","v":592353,"vw":100.733488},{"c":98.28,"h":101.365,"l":96.88,"n":19459,"o":98.48,"t":"2025-04-16T04:00:00Z","v":760734,"vw":98.99955},{"c":95.47,"h":97.782,"l":92.923,"n":14483,"o":97.32,"t":"2025-04-17T04:00:00Z","v":622396,"vw":94.941512},{"c":91.04,"h":94.05,"l":87.88,"n":17778,"o":93.7,"t":"2025-04-21T04:00:00Z","v":791940,"vw":90.0696},{"c":96.89,"h":99.6124,"l":92.69,"n":22043,"o":92.69,"t":"2025-04-22T04:00:00Z","v":921917,"vw":96.796259},{"c":105.69,"h":107.385,"l":101.06,"n":28048,"o":102.53,"t":"2025-04-23T04:00:00Z","v":1240934,"vw":104.809346},{"c":109.39,"h":109.87,"l":105.15,"n":23294,"o":105.49,"t":"2025-04-24T04:00:00Z","v":813680,"vw":107.82263},{"c":111.01,"h":112,"l":107.96,"n":18552,"o":109.19,"t":"2025-04-25T04:00:00Z","v":619179,"vw":110.390207},{"c":112.49,"h":116.24,"l":109.37,"n":26301,"o":111.39,"t":"2025-04-28T04:00:00Z","v":1377119,"vw":112.378238},{"c":116.97,"h":117.75,"l":110.7447,"n":33909,"o":113.09,"t":"2025-04-29T04:00:00Z","v":1264560,"vw":115.711587},{"c":66.85,"h":83.41,"l":63.71,"n":119793,"o":81.97,"t":"2025-04-30T04:00:00Z","v":7628782,"vw":69.989877},{"c":62.32,"h":71.4399,"l":61.6401,"n":56533,"o":71.36,"t":"2025-05-01T04:00:00Z","v":3337357,"vw":65.270008},{"c":67.23,"h":67.97,"l":61.555,"n":41985,"o":63.98,"t":"2025-05-02T04:00:00Z","v":2458326,"vw":65.394258},{"c":66.16,"h":67.37,"l":63.7,"n":25432,"o":66.3,"t":"2025-05-05T04:00:00Z","v":1477531,"vw":65.566099},{"c":63.27,"h":65.5999,"l":60.47,"n":26501,"o":64.455,"t":"2025-05-06T04:00:00Z","v":1694551,"vw":62.285072},{"c":57.34,"h":64.16,"l":56.18,"n":42621,"o":63.6,"t":"2025-05-07T04:00:00Z","v":2257218,"vw":58.146914},{"c":56.36,"h":58,"l":55.17,"n":33835,"o":58,"t":"2025-05-08T04:00:00Z","v":1790079,"vw":56.652395},{"c":59.14,"h":62.48,"l":58.03,"n":27608,"o":59,"t":"2025-05-09T04:00:00Z","v":1576024,"vw":59.800224},{"c":59,"h":63,"l":58.1411,"n":24104,"o":62.025,"t":"2025-05-12T04:00:00Z","v":1260099,"vw":60.002484},{"c":60.93,"h":62.77,"l":58.64,"n":25941,"o":60.56,"t":"2025-05-13T04:00:00Z","v":1665650,"vw":60.876345},{"c":59.45,"h":62,"l":59.11,"n":24898,"o":60.93,"t":"2025-05-14T04:00:00Z","v":1342660,"vw":60.188577},{"c":63.61,"h":64.55,"l":58.2801,"n":23981,"o":60.73,"t":"2025-05-15T04:00:00Z","v":1353944,"vw":62.201497},{"c":68.31,"h":69.44,"l":63.15,"n":30857,"o":64.9,"t":"2025-05-16T04:00:00Z","v":1415744,"vw":67.253179},{"c":71.02,"h":71.86,"l":66.51,"n":30676,"o":67.83,"t":"2025-05-19T04:00:00Z","v":1641277,"vw":69.970948},{"c":72.11,"h":72.38,"l":67.91,"n":16733,"o":70.87,"t":"2025-05-20T04:00:00Z","v":833914,"vw":70.493511},{"c":67.78,"h":73.57,"l":67.2604,"n":19784,"o":72.11,"t":"2025-05-21T04:00:00Z","v":961084,"vw":69.402366},{"c":67.33,"h":69.41,"l":67,"n":13587,"o":67.95,"t":"2025-05-22T04:00:00Z","v":827682,"vw":67.889296},{"c":71.6,"h":71.63,"l":65,"n":15339,"o":66.26,"t":"2025-05-23T04:00:00Z","v":660807,"vw":69.878149},{"c":69.99,"h":73.75,"l":69.99,"n":16313,"o":73.63,"t":"2025-05-27T04:00:00Z","v":690880,"vw":71.592746},{"c":70.02,"h":71.005,"l":68.35,"n":13408,"o":70,"t":"2025-05-28T04:00:00Z","v":560502,"vw":69.876997},{"c":69.98,"h":71.51,"l":68.82,"n":11220,"o":71.12,"t":"2025-05-29T04:00:00Z","v":381289,"vw":69.78804},{"c":71.22,"h":71.48,"l":68.555,"n":12785,"o":70.08,"t":"2025-05-30T04:00:00Z","v":627144,"vw":70.466589},{"c":74.13,"h":75.2534,"l":70.18,"n":19791,"o":71.26,"t":"2025-06-02T04:00:00Z","v":656743,"vw":73.427561},{"c":72.81,"h":76.205,"l":72.59,"n":15091,"o":75,"t":"2025-06-03T04:00:00Z","v":522997,"vw":73.809848},{"c":72.39,"h":75.32,"l":71.74,"n":16519,"o":73.39,"t":"2025-06-04T04:00:00Z","v":616417,"vw":72.799602},{"c":69.17,"h":72.49,"l":68.11,"n":21602,"o":72.39,"t":"2025-06-05T04:00:00Z","v":817969,"vw":70.213225},{"c":72.07,"h":72.21,"l":69.86,"n":15940,"o":70.58,"t":"2025-06-06T04:00:00Z","v":567689,"vw":71.575631},{"c":72.42,"h":72.96,"l":70.25,"n":15562,"o":72.55,"t":"2025-06-09T04:00:00Z","v":617764,"vw":72.14132},{"c":69.51,"h":74.445,"l":68.8,"n":18678,"o":72.405,"t":"2025-06-10T04:00:00Z","v":659845,"vw":70.602804},{"c":70.32,"h":71.23,"l":69.14,"n":17673,"o":70.01,"t":"2025-06-11T04:00:00Z","v":557602,"vw":70.564177},{"c":66.37,"h":70.125,"l":63.3,"n":28585,"o":69.75,"t":"2025-06-12T04:00:00Z","v":1353534,"vw":65.61672},{"c":64.57,"h":65.91,"l":63.475,"n":14667,"o":64.68,"t":"2025-06-13T04:00:00Z","v":491729,"vw":64.662143},{"c":66.885,"h":66.95,"l":63.6,"n":14886,"o":65.51,"t":"2025-06-16T04:00:00Z","v":746727,"vw":66.091153},{"c":64.04,"h":67,"l":64,"n":13161,"o":66.08,"t":"2025-06-17T04:00:00Z","v":610715,"vw":65.514913},{"c":64.43,"h":66.26,"l":61.55,"n":16703,"o":63.98,"t":"2025-06-18T04:00:00Z","v":685426,"vw":64.210692},{"c":67,"h":67,"l":63.58,"n":12996,"o":65.16,"t":"2025-06-20T04:00:00Z","v":608366,"vw":65.927241},{"c":79.71,"h":80.5,"l":63.63,"n":42059,"o":65.66,"t":"2025-06-23T04:00:00Z","v":2392241,"vw":76.073548},{"c":90.9,"h":91.67,"l":82.01,"n":46812,"o":83.13,"t":"2025-06-24T04:00:00Z","v":2375986,"vw":88.703651},{"c":88.93,"h":96,"l":88.36,"n":32295,"o":91.98,"t":"2025-06-25T04:00:00Z","v":1545917,"vw":90.902424},{"c":89.59,"h":91.74,"l":86.65,"n":19134,"o":89.84,"t":"2025-06-26T04:00:00Z","v":772153,"vw":88.775046},{"c":91.1,"h":93.15,"l":88.2329,"n":18080,"o":89.96,"t":"2025-06-27T04:00:00Z","v":1884076,"vw":91.188666},{"c":92.31,"h":94.58,"l":90.665,"n":15416,"o":93.165,"t":"2025-06-30T04:00:00Z","v":607099,"vw":92.213128},{"c":90.29,"h":92.65,"l":90.0301,"n":16704,"o":92.17,"t":"2025-07-01T04:00:00Z","v":832488,"vw":90.799478},{"c":89.79,"h":91.26,"l":88.6216,"n":14156,"o":90.05,"t":"2025-07-02T04:00:00Z","v":515874,"vw":89.873875},{"c":91.61,"h":92.785,"l":88.785,"n":9530,"o":89.75,"t":"2025-07-03T04:00:00Z","v":328245,"vw":91.24562},{"c":85.74,"h":91.115,"l":84.0421,"n":20605,"o":90.6,"t":"2025-07-07T04:00:00Z","v":790118,"vw":86.869783},{"c":85.22,"h":88.4801,"l":82.12,"n":18911,"o":86.3,"t":"2025-07-08T04:00:00Z","v":809191,"vw":84.894879},{"c":91.88,"h":93.545,"l":86.885,"n":21941,"o":88.77,"t":"2025-07-09T04:00:00Z","v":1081286,"vw":91.847668},{"c":86.91,"h":92.1,"l":86.01,"n":21622,"o":91.14,"t":"2025-07-10T04:00:00Z","v":931658,"vw":87.860276},{"c":82.56,"h":87.015,"l":82.4001,"n":18523,"o":86.6,"t":"2025-07-11T04:00:00Z","v":888452,"vw":83.941763},{"c":82.39,"h":84.5299,"l":82.12,"n":15384,"o":82.31,"t":"2025-07-14T04:00:00Z","v":562107,"vw":82.755713},{"c":81.69,"h":83.15,"l":79.8308,"n":14813,"o":82.35,"t":"2025-07-15T04:00:00Z","v":649844,"vw":81.488587},{"c":80.47,"h":82.96,"l":79.15,"n":14253,"o":82.73,"t":"2025-07-16T04:00:00Z","v":496239,"vw":80.739403},{"c":80.42,"h":81.825,"l":78.62,"n":19524,"o":81.57,"t":"2025-07-17T04:00:00Z","v":637890,"vw":80.442019},{"c":77.87,"h":81.8,"l":77,"n":15466,"o":81.02,"t":"2025-07-18T04:00:00Z","v":669154,"vw":78.27617},{"c":78.345,"h":79.4315,"l":76.5892,"n":16894,"o":78.14,"t":"2025-07-21T04:00:00Z","v":698992,"vw":77.972828},{"c":80.9,"h":80.92,"l":76.04,"n":15865,"o":78.88,"t":"2025-07-22T04:00:00Z","v":620106,"vw":79.229275},{"c":82.95,"h":83.385,"l":80.57,"n":17336,"o":80.9,"t":"2025-07-23T04:00:00Z","v":553582,"vw":82.332473},{"c":81.45,"h":84.35,"l":81.45,"n":16609,"o":82.59,"t":"2025-07-24T04:00:00Z","v":500348,"vw":82.562382},{"c":79.83,"h":82.96,"l":79.39,"n":18170,"o":81.39,"t":"2025-07-25T04:00:00Z","v":663825,"vw":80.42463},{"c":84.91,"h":85.185,"l":78.9892,"n":29228,"o":80.5,"t":"2025-07-28T04:00:00Z","v":1499977,"vw":83.030681},{"c":91.78,"h":106.68,"l":89.0001,"n":59487,"o":105.31,"t":"2025-07-29T04:00:00Z","v":3322683,"vw":95.091037},{"c":103.51,"h":107.31,"l":93.11,"n":52679,"o":94.54,"t":"2025-07-30T04:00:00Z","v":2801483,"vw":101.952781},{"c":101.95,"h":103.91,"l":98.5,"n":23679,"o":101.058,"t":"2025-07-31T04:00:00Z","v":1175663,"vw":101.441053},{"c":101.6,"h":103.4199,"l":97.89,"n":22262,"o":97.89,"t":"2025-08-01T04:00:00Z","v":835350,"vw":100.894795},{"c":108.35,"h":108.38,"l":101.1,"n":22786,"o":103.03,"t":"2025-08-04T04:00:00Z","v":926166,"vw":105.561892},{"c":106.65,"h":109.1,"l":106.07,"n":19252,"o":108.85,"t":"2025-08-05T04:00:00Z","v":780095,"vw":107.133605},{"c":105.85,"h":106.82,"l":102.36,"n":17610,"o":106.82,"t":"2025-08-06T04:00:00Z","v":736956,"vw":105.168038},{"c":105.95,"h":108.92,"l":103.91,"n":16664,"o":107.79,"t":"2025-08-07T04:00:00Z","v":599523,"vw":106.301858},{"c":105.13,"h":108.41,"l":102.97,"n":13197,"o":107.47,"t":"2025-08-08T04:00:00Z","v":417688,"vw":105.048983},{"c":110.54,"h":111.5099,"l":104.43,"n":17287,"o":105.47,"t":"2025-08-11T04:00:00Z","v":758324,"vw":109.799556},{"c":116.41,"h":116.55,"l":110.49,"n":15503,"o":110.49,"t":"2025-08-12T04:00:00Z","v":660217,"vw":114.789639},{"c":123.11,"h":123.22,"l":116.39,"n":21649,"o":118.29,"t":"2025-08-13T04:00:00Z","v":919043,"vw":120.447503},{"c":122.88,"h":123.81,"l":116.77,"n":17330,"o":120.23,"t":"2025-08-14T04:00:00Z","v":683250,"vw":120.907886},{"c":126.36,"h":127.355,"l":121,"n":16790,"o":124.16,"t":"2025-08-15T04:00:00Z","v":829825,"vw":125.259814},{"c":125.9,"h":127.015,"l":124,"n":12345,"o":126.09,"t":"2025-08-18T04:00:00Z","v":726480,"vw":125.670307},{"c":120.65,"h":127.55,"l":120.23,"n":18336,"o":127.55,"t":"2025-08-19T04:00:00Z","v":880141,"vw":122.709132},{"c":120.29,"h":121,"l":114.2501,"n":18250,"o":118.25,"t":"2025-08-20T04:00:00Z","v":747254,"vw":118.692946},{"c":120.72,"h":121.55,"l":119.02,"n":19631,"o":120.15,"t":"2025-08-21T04:00:00Z","v":911044,"vw":120.607836},{"c":128.665,"h":130.33,"l":120.1,"n":24906,"o":121.38,"t":"2025-08-22T04:00:00Z","v":1676526,"vw":124.666314},{"c":121.87,"h":127.8,"l":121.1,"n":15310,"o":127.8,"t":"2025-08-25T04:00:00Z","v":630173,"vw":123.98797},{"c":126.25,"h":126.38,"l":121.6,"n":9051,"o":122.36,"t":"2025-08-26T04:00:00Z","v":352744,"vw":125.317592},{"c":129.19,"h":130.34,"l":124.22,"n":12245,"o":125.58,"t":"2025-08-27T04:00:00Z","v":469944,"vw":128.119802},{"c":129,"h":130.695,"l":125.85,"n":11678,"o":127.38,"t":"2025-08-28T04:00:00Z","v":429173,"vw":128.584655},{"c":129.49,"h":130.91,"l":128.01,"n":12646,"o":129.85,"t":"2025-08-29T04:00:00Z","v":441201,"vw":129.433963},{"c":128.18,"h":131,"l":124.24,"n":12115,"o":125.8,"t":"2025-09-02T04:00:00Z","v":412668,"vw":128.471785},{"c":127.22,"h":130.62,"l":125.89,"n":10824,"o":127.25,"t":"2025-09-03T04:00:00Z","v":341944,"vw":128.190522},{"c":130.26,"h":134.43,"l":125,"n":16778,"o":129.35,"t":"2025-09-04T04:00:00Z","v":838689,"vw":129.780513},{"c":132.54,"h":132.92,"l":127.79,"n":12587,"o":130.97,"t":"2025-09-05T04:00:00Z","v":453046,"vw":131.366451},{"c":129.33,"h":136,"l":128.72,"n":14245,"o":133.5,"t":"2025-09-08T04:00:00Z","v":443890,"vw":131.373349},{"c":125.97,"h":129.9675,"l":125.49,"n":11879,"o":128.05,"t":"2025-09-09T04:00:00Z","v":335781,"vw":127.067086},{"c":123.195,"h":126.4999,"l":120.55,"n":16937,"o":125.7,"t":"2025-09-10T04:00:00Z","v":583788,"vw":123.353481},{"c":125.89,"h":129.25,"l":124.71,"n":15961,"o":126.83,"t":"2025-09-11T04:00:00Z","v":445968,"vw":127.057392},{"c":123.95,"h":126.1,"l":122.23,"n":10680,"o":125.75,"t":"2025-09-12T04:00:00Z","v":311947,"vw":123.885461},{"c":122.04,"h":125.0074,"l":121.95,"n":10970,"o":124.91,"t":"2025-09-15T04:00:00Z","v":364333,"vw":122.718277},{"c":121.37,"h":123.93,"l":118.27,"n":19328,"o":121.12,"t":"2025-09-16T04:00:00Z","v":720774,"vw":121.669775},{"c":127.92,"h":129.47,"l":121.53,"n":18658,"o":121.7,"t":"2025-09-17T04:00:00Z","v":504583,"vw":126.609293},{"c":130.71,"h":131.425,"l":128.36,"n":12608,"o":129.51,"t":"2025-09-18T04:00:00Z","v":482018,"vw":130.262939},{"c":129.605,"h":132.01,"l":127.32,"n":16418,"o":130.53,"t":"2025-09-19T04:00:00Z","v":545373,"vw":129.4331},{"c":129.79,"h":130.65,"l":127.02,"n":10982,"o":130.39,"t":"2025-09-22T04:00:00Z","v":264144,"vw":129.497415},{"c":121.47,"h":131.4,"l":120.89,"n":13220,"o":129.64,"t":"2025-09-23T04:00:00Z","v":335994,"vw":124.052563},{"c":114.22,"h":121.99,"l":113.1,"n":19184,"o":121.4,"t":"2025-09-24T04:00:00Z","v":588860,"vw":115.357411},{"c":112.96,"h":114.585,"l":110.49,"n":15084,"o":112.26,"t":"2025-09-25T04:00:00Z","v":417711,"vw":112.876663},{"c":117.21,"h":118.11,"l":110.87,"n":13895,"o":113.2,"t":"2025-09-26T04:00:00Z","v":436646,"vw":115.444063},{"c":113.93,"h":119.93,"l":112.81,"n":17416,"o":118.45,"t":"2025-09-29T04:00:00Z","v":499683,"vw":115.451099},{"c":107.74,"h":113.68,"l":104.4904,"n":21783,"o":113.68,"t":"2025-09-30T04:00:00Z","v":688434,"vw":107.686605},{"c":113.44,"h":115,"l":107.14,"n":22253,"o":107.14,"t":"2025-10-01T04:00:00Z","v":729026,"vw":112.226496},{"c":117.37,"h":118.17,"l":112.3915,"n":18210,"o":114.26,"t":"2025-10-02T04:00:00Z","v":566197,"vw":115.792896},{"c":118.26,"h":121.5734,"l":116.2255,"n":19872,"o":117.55,"t":"2025-10-03T04:00:00Z","v":658865,"vw":119.337416},{"c":120.19,"h":123.51,"l":118,"n":19829,"o":119.66,"t":"2025-10-06T04:00:00Z","v":514526,"vw":121.430966},{"c":120.76,"h":122.69,"l":119.14,"n":13588,"o":121.11,"t":"2025-10-07T04:00:00Z","v":317091,"vw":120.852799},{"c":122.69,"h":125.43,"l":119.48,"n":15164,"o":122.92,"t":"2025-10-08T04:00:00Z","v":397553,"vw":122.952654},{"c":126.81,"h":132,"l":123.14,"n":16337,"o":123.73,"t":"2025-10-09T04:00:00Z","v":575913,"vw":127.497088},{"c":121.72,"h":129.35,"l":119.79,"n":15648,"o":127.49,"t":"2025-10-10T04:00:00Z","v":476149,"vw":122.813233},{"c":120.87,"h":126.82,"l":117.3748,"n":15190,"o":126.82,"t":"2025-10-13T04:00:00Z","v":547464,"vw":121.216941},{"c":122.11,"h":124.2,"l":115,"n":13957,"o":119.29,"t":"2025-10-14T04:00:00Z","v":372802,"vw":121.400717},{"c":116.91,"h":125.7699,"l":116.54,"n":13360,"o":122.33,"t":"2025-10-15T04:00:00Z","v":385564,"vw":119.868819},{"c":118.42,"h":124.84,"l":116.85,"n":14517,"o":117.49,"t":"2025-10-16T04:00:00Z","v":442568,"vw":119.984287},{"c":120.94,"h":121.58,"l":114.4,"n":12472,"o":117.05,"t":"2025-10-17T04:00:00Z","v":329873,"vw":119.414849},{"c":127.03,"h":128.88,"l":123.51,"n":14901,"o":125.45,"t":"2025-10-20T04:00:00Z","v":458576,"vw":126.434148},{"c":121.77,"h":127,"l":120.04,"n":14378,"o":126.8,"t":"2025-10-21T04:00:00Z","v":350231,"vw":122.425242},{"c":121.01,"h":124.55,"l":115.68,"n":15952,"o":122.49,"t":"2025-10-22T04:00:00Z","v":400968,"vw":119.912159},{"c":125.07,"h":127.5,"l":119.5718,"n":12258,"o":122.6,"t":"2025-10-23T04:00:00Z","v":324960,"vw":124.788968},{"c":128.87,"h":130.6058,"l":126,"n":13612,"o":127.43,"t":"2025-10-24T04:00:00Z","v":482865,"vw":128.82576},{"c":130.66,"h":133.72,"l":126.44,"n":21695,"o":129.2,"t":"2025-10-27T04:00:00Z","v":867538,"vw":130.374946},{"c":137.47,"h":146,"l":121,"n":40195,"o":128.56,"t":"2025-10-28T04:00:00Z","v":1860348,"vw":134.016636},{"c":131.76,"h":144.79,"l":129.78,"n":24920,"o":136.54,"t":"2025-10-29T04:00:00Z","v":1362945,"vw":135.384858},{"c":131.5,"h":136.74,"l":128.75,"n":15063,"o":131,"t":"2025-10-30T04:00:00Z","v":643495,"vw":132.678142},{"c":136.91,"h":137.48,"l":130.1298,"n":12557,"o":132.51,"t":"2025-10-31T04:00:00Z","v":402846,"vw":135.464281},{"c":138.3,"h":142.27,"l":133.315,"n":14930,"o":138.33,"t":"2025-11-03T05:00:00Z","v":417148,"vw":139.067411},{"c":139.485,"h":141.92,"l":134,"n":13902,"o":134.91,"t":"2025-11-04T05:00:00Z","v":430540,"vw":138.739545},{"c":136.87,"h":139.26,"l":133,"n":14852,"o":139.09,"t":"2025-11-05T05:00:00Z","v":589538,"vw":136.338519},{"c":138.7,"h":142.015,"l":133.59,"n":16821,"o":137.7,"t":"2025-11-06T05:00:00Z","v":676296,"vw":138.207044},{"c":139.73,"h":140.12,"l":130,"n":18080,"o":136.42,"t":"2025-11-07T05:00:00Z","v":628158,"vw":135.976805},{"c":142.62,"h":147.71,"l":141.1289,"n":16757,"o":143.28,"t":"2025-11-10T05:00:00Z","v":691700,"vw":143.941696},{"c":139.91,"h":142.76,"l":137,"n":10501,"o":141.32,"t":"2025-11-11T05:00:00Z","v":287089,"vw":140.358274},{"c":136.44,"h":142.33,"l":131.11,"n":15709,"o":140.19,"t":"2025-11-12T05:00:00Z","v":536963,"vw":135.992183},{"c":130.35,"h":137.84,"l":127.59,"n":16822,"o":134.99,"t":"2025-11-13T05:00:00Z","v":607581,"vw":131.569289},{"c":128.06,"h":133.62,"l":119.43,"n":13487,"o":125.02,"t":"2025-11-14T05:00:00Z","v":513641,"vw":128.376517},{"c":129.55,"h":131.11,"l":124.5,"n":13044,"o":126.66,"t":"2025-11-17T05:00:00Z","v":368013,"vw":128.793699},{"c":126.92,"h":131.2,"l":125.65,"n":10170,"o":128.99,"t":"2025-11-18T05:00:00Z","v":256215,"vw":128.078564},{"c":133.63,"h":134.16,"l":126.3691,"n":12417,"o":127.67,"t":"2025-11-19T05:00:00Z","v":426656,"vw":131.955219},{"c":134.09,"h":142.2,"l":132.9,"n":12987,"o":137,"t":"2025-11-20T05:00:00Z","v":500270,"vw":136.049711},{"c":146.55,"h":146.83,"l":134.24,"n":15765,"o":134.24,"t":"2025-11-21T05:00:00Z","v":768863,"vw":143.316885},{"c":161.08,"h":162.175,"l":146.55,"n":22090,"o":149.07,"t":"2025-11-24T05:00:00Z","v":902165,"vw":157.519711},{"c":167.515,"h":167.72,"l":158.18,"n":16094,"o":159.9,"t":"2025-11-25T05:00:00Z","v":596118,"vw":165.085975},{"c":165.61,"h":170.7499,"l":162.25,"n":14324,"o":167.51,"t":"2025-11-26T05:00:00Z","v":495841,"vw":166.997938},{"c":166.95,"h":168.13,"l":163,"n":7705,"o":165.21,"t":"2025-11-28T05:00:00Z","v":203249,"vw":165.905187},{"c":163.61,"h":166.2364,"l":160.57,"n":11344,"o":162.54,"t":"2025-12-01T05:00:00Z","v":379484,"vw":163.683104},{"c":160.6,"h":170.87,"l":160,"n":12654,"o":163.86,"t":"2025-12-02T05:00:00Z","v":477281,"vw":165.051322},{"c":160.375,"h":165.8063,"l":158.15,"n":11118,"o":161.75,"t":"2025-12-03T05:00:00Z","v":466018,"vw":160.588156},{"c":161.95,"h":164.22,"l":158.9901,"n":9125,"o":160.38,"t":"2025-12-04T05:00:00Z","v":246438,"vw":161.206702},{"c":158.96,"h":162.89,"l":156,"n":9611,"o":162.72,"t":"2025-12-05T05:00:00Z","v":476173,"vw":158.510479},{"c":159.8,"h":162.9999,"l":158.25,"n":9112,"o":161.51,"t":"2025-12-08T05:00:00Z","v":385937,"vw":160.162606},{"c":160.82,"h":163.04,"l":156.17,"n":7861,"o":159.28,"t":"2025-12-09T05:00:00Z","v":302554,"vw":161.292677},{"c":158.57,"h":165.62,"l":156.88,"n":10973,"o":159.89,"t":"2025-12-10T05:00:00Z","v":529504,"vw":159.682421},{"c":155.37,"h":158.22,"l":151,"n":8656,"o":158.22,"t":"2025-12-11T05:00:00Z","v":273018,"vw":154.26381},{"c":151.51,"h":157.15,"l":149.0701,"n":13221,"o":157.15,"t":"2025-12-12T05:00:00Z","v":510418,"vw":152.012474},{"c":150.61,"h":156.9274,"l":148.7,"n":9957,"o":151.74,"t":"2025-12-15T05:00:00Z","v":342069,"vw":151.001702},{"c":141.72,"h":150.75,"l":138.01,"n":18393,"o":148.73,"t":"2025-12-16T05:00:00Z","v":744225,"vw":141.882472},{"c":135.94,"h":144.59,"l":133.9,"n":13070,"o":143.36,"t":"2025-12-17T05:00:00Z","v":453078,"vw":137.195856},{"c":136.32,"h":140.44,"l":132.18,"n":13473,"o":138.99,"t":"2025-12-18T05:00:00Z","v":373264,"vw":135.961946},{"c":140.44,"h":140.9999,"l":136.55,"n":7491,"o":136.55,"t":"2025-12-19T05:00:00Z","v":282118,"vw":139.758678},{"c":140.17,"h":143.95,"l":138.66,"n":12470,"o":142,"t":"2025-12-22T05:00:00Z","v":404238,"vw":140.586107},{"c":135.35,"h":140.46,"l":135.01,"n":12782,"o":138.53,"t":"2025-12-23T05:00:00Z","v":401131,"vw":136.209905},{"c":136.09,"h":136.64,"l":133,"n":5355,"o":134.75,"t":"2025-12-24T05:00:00Z","v":187524,"vw":134.992011},{"c":133.79,"h":136.48,"l":133.47,"n":7501,"o":135.89,"t":"2025-12-26T05:00:00Z","v":220468,"vw":134.438158},{"c":129.34,"h":135.6,"l":128.81,"n":10268,"o":133,"t":"2025-12-29T05:00:00Z","v":323783,"vw":130.580123},{"c":128,"h":130.375,"l":125.46,"n":14336,"o":128.8,"t":"2025-12-30T05:00:00Z","v":545341,"vw":127.665813},{"c":130.06,"h":130.31,"l":127.17,"n":9777,"o":127.54,"t":"2025-12-31T05:00:00Z","v":369953,"vw":129.038053},{"c":132.3,"h":139,"l":130.24,"n":13136,"o":130.24,"t":"2026-01-02T05:00:00Z","v":407764,"vw":133.464395},{"c":131.5,"h":134.245,"l":124.26,"n":12280,"o":132.31,"t":"2026-01-05T05:00:00Z","v":474731,"vw":130.271595},{"c":135.8,"h":135.97,"l":128,"n":9041,"o":130.66,"t":"2026-01-06T05:00:00Z","v":233483,"vw":133.895796},{"c":136.55,"h":138.73,"l":132.78,"n":12051,"o":136.94,"t":"2026-01-07T05:00:00Z","v":336138,"vw":136.006852},{"c":137.47,"h":137.965,"l":133.35,"n":9093,"o":136.74,"t":"2026-01-08T05:00:00Z","v":295929,"vw":136.370917},{"c":135.38,"h":140.8311,"l":134.815,"n":10895,"o":139.29,"t":"2026-01-09T05:00:00Z","v":464375,"vw":136.161922},{"c":119.24,"h":133,"l":114.061,"n":35584,"o":130,"t":"2026-01-12T05:00:00Z","v":2147719,"vw":118.766282},{"c":109.84,"h":121,"l":107.15,"n":23361,"o":120.34,"t":"2026-01-13T05:00:00Z","v":904200,"vw":110.754152},{"c":104.56,"h":110.59,"l":103.935,"n":19281,"o":109.01,"t":"2026-01-14T05:00:00Z","v":720571,"vw":106.089899},{"c":109.28,"h":113.235,"l":103.01,"n":24658,"o":105.89,"t":"2026-01-15T05:00:00Z","v":1292939,"vw":110.59634},{"c":108.08,"h":113.23,"l":106.71,"n":17470,"o":108.97,"t":"2026-01-16T05:00:00Z","v":706534,"vw":109.221631},{"c":99.68,"h":105.04,"l":98.375,"n":22851,"o":104.93,"t":"2026-01-20T05:00:00Z","v":1130192,"vw":101.153734},{"c":100.04,"h":105.58,"l":97.59,"n":16801,"o":100.7,"t":"2026-01-21T05:00:00Z","v":651883,"vw":100.210876},{"c":101.88,"h":106.93,"l":100.72,"n":17944,"o":100.84,"t":"2026-01-22T05:00:00Z","v":873627,"vw":103.125138},{"c":101.35,"h":105.31,"l":100.43,"n":14138,"o":101,"t":"2026-01-23T05:00:00Z","v":592774,"vw":102.678055},{"c":104.88,"h":106.58,"l":98.75,"n":10752,"o":101,"t":"2026-01-26T05:00:00Z","v":393369,"vw":104.820264},{"c":96.01,"h":106.76,"l":94.29,"n":18708,"o":105.25,"t":"2026-01-27T05:00:00Z","v":901128,"vw":97.267715},{"c":95.29,"h":96.01,"l":91.65,"n":19440,"o":96.01,"t":"2026-01-28T05:00:00Z","v":738316,"vw":94.263423},{"c":98.16,"h":98.6299,"l":93.53,"n":13498,"o":94,"t":"2026-01-29T05:00:00Z","v":554950,"vw":96.830613},{"c":96.26,"h":99,"l":94.79,"n":14442,"o":97.15,"t":"2026-01-30T05:00:00Z","v":637413,"vw":96.714359},{"c":99.01,"h":101.5,"l":96.5,"n":14289,"o":96.86,"t":"2026-02-02T05:00:00Z","v":575092,"vw":99.065504},{"c":95.23,"h":101.94,"l":94.1,"n":16238,"o":98.74,"t":"2026-02-03T05:00:00Z","v":675998,"vw":96.427573},{"c":85.35,"h":95.0017,"l":82.09,"n":31929,"o":94.45,"t":"2026-02-04T05:00:00Z","v":1832807,"vw":85.031003},{"c":84.08,"h":89.435,"l":83.87,"n":16738,"o":84.84,"t":"2026-02-05T05:00:00Z","v":635846,"vw":86.364523},{"c":84.29,"h":87.84,"l":81.55,"n":20243,"o":85.94,"t":"2026-02-06T05:00:00Z","v":819198,"vw":83.366896},{"c":91.24,"h":91.74,"l":86.88,"n":17267,"o":89.54,"t":"2026-02-09T05:00:00Z","v":745377,"vw":90.293038},{"c":94.78,"h":95.22,"l":91.24,"n":17518,"o":91.24,"t":"2026-02-10T05:00:00Z","v":950827,"vw":94.229142},{"c":91.44,"h":97.3,"l":90.6,"n":15729,"o":95.19,"t":"2026-02-11T05:00:00Z","v":651210,"vw":92.50236},{"c":90.67,"h":94.75,"l":90,"n":14499,"o":93.13,"t":"2026-02-12T05:00:00Z","v":608075,"vw":91.389443},{"c":90.15,"h":94.88,"l":89,"n":12745,"o":90.08,"t":"2026-02-13T05:00:00Z","v":627870,"vw":89.950134},{"c":91.03,"h":92.57,"l":86.12,"n":10645,"o":88.35,"t":"2026-02-17T05:00:00Z","v":308340,"vw":90.489492},{"c":92.04,"h":93.23,"l":89.8405,"n":11039,"o":90.7,"t":"2026-02-18T05:00:00Z","v":419285,"vw":91.932265},{"c":90.68,"h":93.12,"l":90.54,"n":12039,"o":92.04,"t":"2026-02-19T05:00:00Z","v":544759,"vw":91.352327},{"c":82.06,"h":90.88,"l":81.6,"n":18174,"o":89.22,"t":"2026-02-20T05:00:00Z","v":876184,"vw":84.570915},{"c":87.08,"h":87.93,"l":79.01,"n":33832,"o":80.42,"t":"2026-02-23T05:00:00Z","v":1568416,"vw":85.066744},{"c":80.7,"h":85.34,"l":80.1481,"n":21529,"o":84.02,"t":"2026-02-24T05:00:00Z","v":1145060,"vw":81.995375},{"c":78.9,"h":82.38,"l":78.39,"n":13879,"o":81.16,"t":"2026-02-25T05:00:00Z","v":592174,"vw":79.541394},{"c":81.38,"h":82.83,"l":79.09,"n":15813,"o":79.62,"t":"2026-02-26T05:00:00Z","v":806387,"vw":81.052266},{"c":79.71,"h":80.63,"l":76.485,"n":16437,"o":79.13,"t":"2026-02-27T05:00:00Z","v":804188,"vw":78.678554},{"c":74.2,"h":78.365,"l":73.33,"n":19947,"o":77.53,"t":"2026-03-02T05:00:00Z","v":1266863,"vw":74.801423},{"c":76.97,"h":80.69,"l":68.55,"n":19896,"o":71.93,"t":"2026-03-03T05:00:00Z","v":1044481,"vw":75.748396},{"c":79.47,"h":79.83,"l":76.74,"n":14609,"o":77.09,"t":"2026-03-04T05:00:00Z","v":690613,"vw":78.840956},{"c":82,"h":82.64,"l":77.007,"n":15817,"o":77.79,"t":"2026-03-05T05:00:00Z","v":923959,"vw":81.182089},{"c":88.11,"h":89.605,"l":82.5,"n":19576,"o":84.29,"t":"2026-03-06T05:00:00Z","v":1201949,"vw":86.834644},{"c":94.51,"h":95.38,"l":85,"n":17211,"o":86.75,"t":"2026-03-09T04:00:00Z","v":748801,"vw":92.54359},{"c":88.84,"h":94.87,"l":88.4,"n":13044,"o":94.87,"t":"2026-03-10T04:00:00Z","v":604494,"vw":90.192313},{"c":85.1,"h":89.155,"l":83.86,"n":14111,"o":88.22,"t":"2026-03-11T04:00:00Z","v":639790,"vw":85.614018},{"c":76.85,"h":83.84,"l":75.52,"n":20340,"o":83.84,"t":"2026-03-12T04:00:00Z","v":932078,"vw":78.314665},{"c":77.78,"h":80,"l":75.7,"n":12904,"o":78.02,"t":"2026-03-13T04:00:00Z","v":470635,"vw":77.086193},{"c":76.11,"h":78.67,"l":75.77,"n":11555,"o":77.84,"t":"2026-03-16T04:00:00Z","v":412901,"vw":76.625063},{"c":75.5,"h":77.785,"l":75.39,"n":9508,"o":76.06,"t":"2026-03-17T04:00:00Z","v":622262,"vw":75.929639},{"c":70.69,"h":75.61,"l":70.03,"n":17904,"o":75.07,"t":"2026-03-18T04:00:00Z","v":909513,"vw":71.698473},{"c":73,"h":73.53,"l":69.1,"n":15270,"o":70.14,"t":"2026-03-19T04:00:00Z","v":875911,"vw":72.118412},{"c":69.84,"h":72.73,"l":69.1001,"n":12674,"o":72.73,"t":"2026-03-20T04:00:00Z","v":661171,"vw":70.3522},{"c":72.14,"h":73.64,"l":70.9701,"n":12142,"o":71.32,"t":"2026-03-23T04:00:00Z","v":491269,"vw":72.347591},{"c":68.67,"h":71.55,"l":67.5879,"n":10617,"o":70.98,"t":"2026-03-24T04:00:00Z","v":385982,"vw":68.88828},{"c":66.95,"h":70.62,"l":66.85,"n":11517,"o":69.95,"t":"2026-03-25T04:00:00Z","v":444178,"vw":67.677358},{"c":61.35,"h":66,"l":60.72,"n":22851,"o":65.32,"t":"2026-03-26T04:00:00Z","v":1311472,"vw":62.540811},{"c":57.09,"h":61.12,"l":55.18,"n":24103,"o":61.12,"t":"2026-03-27T04:00:00Z","v":1163207,"vw":57.852458},{"c":59.61,"h":61.73,"l":57,"n":21893,"o":57.09,"t":"2026-03-30T04:00:00Z","v":1156948,"vw":59.903383},{"c":64.22,"h":64.98,"l":60.6,"n":15047,"o":60.83,"t":"2026-03-31T04:00:00Z","v":608506,"vw":63.240876},{"c":65.52,"h":66.7699,"l":64.9,"n":13381,"o":65.7,"t":"2026-04-01T04:00:00Z","v":736595,"vw":65.6801},{"c":66.2,"h":66.9929,"l":62.9,"n":9117,"o":63.53,"t":"2026-04-02T04:00:00Z","v":338718,"vw":65.40883},{"c":66.61,"h":67.49,"l":65.66,"n":10204,"o":66.1,"t":"2026-04-06T04:00:00Z","v":459086,"vw":66.597021},{"c":66.89,"h":67.13,"l":64.87,"n":13354,"o":66.17,"t":"2026-04-07T04:00:00Z","v":1081040,"vw":66.3633},{"c":65.59,"h":72.035,"l":64.79,"n":12762,"o":71.045,"t":"2026-04-08T04:00:00Z","v":543161,"vw":66.263365},{"c":60.05,"h":64.643,"l":57.71,"n":19290,"o":64.2,"t":"2026-04-09T04:00:00Z","v":1005653,"vw":60.516366},{"c":59.62,"h":62,"l":57.29,"n":15286,"o":60.81,"t":"2026-04-10T04:00:00Z","v":665186,"vw":59.012788},{"c":60.98,"h":61.06,"l":58.8301,"n":12866,"o":59,"t":"2026-04-13T04:00:00Z","v":519843,"vw":60.418174},{"c":66.86,"h":67.14,"l":61.6,"n":14764,"o":61.6,"t":"2026-04-14T04:00:00Z","v":597533,"vw":65.354942},{"c":67.46,"h":72.39,"l":66.95,"n":15816,"o":67.485,"t":"2026-04-15T04:00:00Z","v":580486,"vw":68.854805},{"c":65.42,"h":68.025,"l":64.84,"n":10293,"o":67.46,"t":"2026-04-16T04:00:00Z","v":366495,"vw":65.905164},{"c":65.96,"h":70.295,"l":65.56,"n":15162,"o":67.45,"t":"2026-04-17T04:00:00Z","v":679032,"vw":66.908132},{"c":69.71,"h":70.3199,"l":65.55,"n":14506,"o":65.96,"t":"2026-04-20T04:00:00Z","v":581351,"vw":68.812957},{"c":68.1,"h":73.46,"l":67.665,"n":18088,"o":70.5,"t":"2026-04-21T04:00:00Z","v":926816,"vw":69.287973},{"c":69.83,"h":70.1,"l":67.68,"n":13139,"o":68.35,"t":"2026-04-22T04:00:00Z","v":497590,"vw":69.248343},{"c":66.24,"h":68.28,"l":64.25,"n":14676,"o":68.28,"t":"2026-04-23T04:00:00Z","v":562908,"vw":65.999172},{"c":68.53,"h":69.09,"l":64.91,"n":14775,"o":66.4,"t":"2026-04-24T04:00:00Z","v":457258,"vw":67.60885},{"c":66.17,"h":69.12,"l":65.365,"n":11465,"o":67.63,"t":"2026-04-27T04:00:00Z","v":416493,"vw":66.609802},{"c":66.07,"h":67.3192,"l":64.95,"n":11838,"o":65.85,"t":"2026-04-28T04:00:00Z","v":396978,"vw":66.208508},{"c":62.9,"h":65.2,"l":61.48,"n":12169,"o":65.2,"t":"2026-04-29T04:00:00Z","v":424545,"vw":63.048051},{"c":62.89,"h":64.295,"l":61.26,"n":15624,"o":62.74,"t":"2026-04-30T04:00:00Z","v":763620,"vw":62.768443},{"c":65.38,"h":66.24,"l":62.41,"n":11870,"o":63.4,"t":"2026-05-01T04:00:00Z","v":591680,"vw":65.229012},{"c":67.93,"h":69,"l":65.12,"n":36775,"o":65.12,"t":"2026-05-04T04:00:00Z","v":3072751,"vw":67.422009},{"c":34.51,"h":37.46,"l":32.84,"n":133394,"o":36.935,"t":"2026-05-05T04:00:00Z","v":11260908,"vw":34.902127},{"c":34.71,"h":35.94,"l":32.21,"n":51977,"o":34.4,"t":"2026-05-06T04:00:00Z","v":4268798,"vw":34.060813},{"c":40.5,"h":40.94,"l":34.975,"n":48526,"o":35.08,"t":"2026-05-07T04:00:00Z","v":4236940,"vw":38.578508},{"c":40.77,"h":41.63,"l":37.5713,"n":31166,"o":40.72,"t":"2026-05-08T04:00:00Z","v":2106264,"vw":40.590834},{"c":39.61,"h":40.41,"l":38.22,"n":30596,"o":39.8,"t":"2026-05-11T04:00:00Z","v":1817829,"vw":39.28565},{"c":39.49,"h":43,"l":38.535,"n":25225,"o":40.55,"t":"2026-05-12T04:00:00Z","v":1386834,"vw":40.353192},{"c":38.94,"h":39.85,"l":37.72,"n":19763,"o":38.56,"t":"2026-05-13T04:00:00Z","v":1154240,"vw":38.979935},{"c":38.85,"h":40.61,"l":38.5,"n":22373,"o":39.07,"t":"2026-05-14T04:00:00Z","v":1481747,"vw":39.540021},{"c":40.75,"h":42.1,"l":37.64,"n":23349,"o":38.82,"t":"2026-05-15T04:00:00Z","v":1630450,"vw":39.883308},{"c":42.69,"h":44.325,"l":41.285,"n":24710,"o":41.82,"t":"2026-05-18T04:00:00Z","v":1513366,"vw":42.698895},{"c":42.13,"h":43.77,"l":41.4,"n":18923,"o":42.72,"t":"2026-05-19T04:00:00Z","v":1655974,"vw":42.34378},{"c":44.73,"h":44.99,"l":40.86,"n":17592,"o":42,"t":"2026-05-20T04:00:00Z","v":1144071,"vw":43.77612},{"c":47.33,"h":49.43,"l":43.91,"n":28444,"o":44.96,"t":"2026-05-21T04:00:00Z","v":2280722,"vw":47.599892},{"c":47.31,"h":49.1899,"l":45.35,"n":18752,"o":48.59,"t":"2026-05-22T04:00:00Z","v":1089442,"vw":47.081857},{"c":49.44,"h":50.375,"l":46.8,"n":15279,"o":48.09,"t":"2026-05-26T04:00:00Z","v":913177,"vw":49.176785},{"c":48.21,"h":50.2,"l":47.5,"n":15935,"o":49.45,"t":"2026-05-27T04:00:00Z","v":1165934,"vw":48.391655},{"c":50.15,"h":52.25,"l":47.6,"n":22871,"o":48,"t":"2026-05-28T04:00:00Z","v":1305010,"vw":50.771416},{"c":51.99,"h":52.18,"l":49.07,"n":18785,"o":50,"t":"2026-05-29T04:00:00Z","v":1143526,"vw":51.082002},{"c":52,"h":53.02,"l":50.295,"n":19397,"o":51.74,"t":"2026-06-01T04:00:00Z","v":1156268,"vw":51.714791},{"c":53.13,"h":53.16,"l":49.4901,"n":18772,"o":51.08,"t":"2026-06-02T04:00:00Z","v":1047012,"vw":52.006785},{"c":53.02,"h":54,"l":51,"n":19691,"o":52.74,"t":"2026-06-03T04:00:00Z","v":1082810,"vw":52.713795},{"c":56.27,"h":57.15,"l":52.73,"n":26348,"o":54,"t":"2026-06-04T04:00:00Z","v":1631140,"vw":55.848614},{"c":52.21,"h":56.29,"l":51.8447,"n":20626,"o":56.27,"t":"2026-06-05T04:00:00Z","v":1182518,"vw":52.948155},{"c":51.8,"h":53.7,"l":51.5101,"n":16374,"o":52.67,"t":"2026-06-08T04:00:00Z","v":795974,"vw":52.161503},{"c":56.33,"h":57.1,"l":52.28,"n":21257,"o":53.77,"t":"2026-06-09T04:00:00Z","v":1389963,"vw":55.363078},{"c":54.32,"h":57.8,"l":54.29,"n":20903,"o":54.93,"t":"2026-06-10T04:00:00Z","v":1155980,"vw":55.816485},{"c":60.99,"h":61.25,"l":52.51,"n":30336,"o":53.41,"t":"2026-06-11T04:00:00Z","v":1876233,"vw":58.415796},{"c":59.92,"h":63.31,"l":59.79,"n":22198,"o":62.22,"t":"2026-06-12T04:00:00Z","v":1400032,"vw":61.455739},{"c":61.32,"h":63.1928,"l":59.01,"n":14744,"o":61.16,"t":"2026-06-15T04:00:00Z","v":980225,"vw":61.549278},{"c":60.6,"h":62.57,"l":58.76,"n":15733,"o":60.61,"t":"2026-06-16T04:00:00Z","v":806442,"vw":61.227916},{"c":56.42,"h":61.7,"l":54.9601,"n":21728,"o":60.5,"t":"2026-06-17T04:00:00Z","v":1133220,"vw":57.517288},{"c":59.01,"h":59.425,"l":57,"n":13656,"o":57.4,"t":"2026-06-18T04:00:00Z","v":658768,"vw":58.529341},{"c":55.42,"h":59.8515,"l":54.82,"n":16768,"o":59.005,"t":"2026-06-22T04:00:00Z","v":1005523,"vw":56.02382},{"c":58.08,"h":60.9499,"l":54.8201,"n":20302,"o":55.38,"t":"2026-06-23T04:00:00Z","v":1011050,"vw":58.780136},{"c":63.54,"h":64.5,"l":58.51,"n":27653,"o":58.51,"t":"2026-06-24T04:00:00Z","v":1452471,"vw":63.1513},{"c":68.67,"h":68.95,"l":63.495,"n":22133,"o":63.52,"t":"2026-06-25T04:00:00Z","v":1192538,"vw":67.286082},{"c":69.82,"h":71.35,"l":67.4,"n":22719,"o":67.68,"t":"2026-06-26T04:00:00Z","v":1379687,"vw":70.035809},{"c":69.12,"h":70.6428,"l":67.335,"n":17192,"o":69.05,"t":"2026-06-29T04:00:00Z","v":1015256,"vw":69.166545},{"c":68.65,"h":69.96,"l":67.65,"n":13105,"o":69,"t":"2026-06-30T04:00:00Z","v":552289,"vw":68.708395},{"c":71.71,"h":71.8,"l":68.41,"n":15622,"o":69,"t":"2026-07-01T04:00:00Z","v":721899,"vw":70.612015},{"c":67.51,"h":72.95,"l":67,"n":17685,"o":72.28,"t":"2026-07-02T04:00:00Z","v":925945,"vw":68.804191},{"c":68.89,"h":69.105,"l":65.48,"n":17233,"o":68.83,"t":"2026-07-06T04:00:00Z","v":690466,"vw":67.877348},{"c":65.42,"h":69.545,"l":64.8,"n":15587,"o":69.1,"t":"2026-07-07T04:00:00Z","v":656936,"vw":65.936882},{"c":65.62,"h":66.18,"l":63.82,"n":11999,"o":64.13,"t":"2026-07-08T04:00:00Z","v":552105,"vw":65.016522},{"c":69.39,"h":71.14,"l":65.21,"n":14465,"o":65.21,"t":"2026-07-09T04:00:00Z","v":623830,"vw":69.787494},{"c":65.64,"h":69.75,"l":64.84,"n":14158,"o":69.74,"t":"2026-07-10T04:00:00Z","v":643886,"vw":65.92024},{"c":63.85,"h":66.105,"l":62.92,"n":12622,"o":65.19,"t":"2026-07-13T04:00:00Z","v":475289,"vw":64.23289},{"c":62.43,"h":65.2825,"l":59.95,"n":20205,"o":63.7,"t":"2026-07-14T04:00:00Z","v":936490,"vw":61.876788},{"c":66.14,"h":66.22,"l":61.9301,"n":19700,"o":64.7,"t":"2026-07-15T04:00:00Z","v":764235,"vw":64.299078},{"c":61.69,"h":67.44,"l":60.93,"n":19242,"o":66.64,"t":"2026-07-16T04:00:00Z","v":906313,"vw":62.537969},{"c":63.48,"h":63.77,"l":58.78,"n":13953,"o":59.75,"t":"2026-07-17T04:00:00Z","v":521865,"vw":62.142665},{"c":60.65,"h":63.535,"l":60.61,"n":13729,"o":63.4,"t":"2026-07-20T04:00:00Z","v":484894,"vw":61.306476},{"c":61.65,"h":61.995,"l":58.14,"n":13479,"o":59.52,"t":"2026-07-21T04:00:00Z","v":772722,"vw":61.21684},{"c":62.6,"h":62.79,"l":60.34,"n":18034,"o":61.5,"t":"2026-07-22T04:00:00Z","v":723526,"vw":61.972503},{"c":63.38,"h":64.42,"l":61.68,"n":11315,"o":61.68,"t":"2026-07-23T04:00:00Z","v":372574,"vw":62.959377},{"c":59.1,"h":64.91,"l":58.96,"n":11694,"o":63.65,"t":"2026-07-24T04:00:00Z","v":429575,"vw":60.462707},{"c":60.54,"h":61.65,"l":59.055,"n":15001,"o":59.37,"t":"2026-07-27T04:00:00Z","v":611575,"vw":60.404336},{"c":61.88,"h":65.77,"l":59.05,"n":15084,"o":60.52,"t":"2026-07-28T04:00:00Z","v":714539,"vw":62.257545},{"c":63.685,"h":66.245,"l":61.32,"n":18781,"o":61.87,"t":"2026-07-29T04:00:00Z","v":1025798,"vw":64.155521},{"c":68.96,"h":69.145,"l":63.98,"n":16112,"o":63.98,"t":"2026-07-30T04:00:00Z","v":841382,"vw":67.471893},{"c":65.11,"h":70.83,"l":64.88,"n":20737,"o":69.92,"t":"2026-07-31T04:00:00Z","v":885844,"vw":66.121396},{"c":67.86,"h":69.9,"l":62.605,"n":32280,"o":65.39,"t":"2026-08-03T04:00:00Z","v":1739106,"vw":67.477603},{"c":70.9,"h":79.38,"l":64.28,"n":44756,"o":76,"t":"2026-08-04T04:00:00Z","v":2659574,"vw":69.890695},{"c":69.91,"h":72.44,"l":68.12,"n":20242,"o":69.77,"t":"2026-08-05T04:00:00Z","v":867229,"vw":70.211179},{"c":69.59,"h":70.21,"l":65.7363,"n":16704,"o":67.94,"t":"2026-08-06T04:00:00Z","v":787480,"vw":68.503133},{"c":77.08,"h":78.23,"l":69.61,"n":22415,"o":70.935,"t":"2026-08-07T04:00:00Z","v":1233534,"vw":75.548927},{"c":77.88,"h":79.2806,"l":75.7,"n":16112,"o":76.64,"t":"2026-08-10T04:00:00Z","v":590018,"vw":77.953136},{"c":81.74,"h":83.37,"l":75.58,"n":15352,"o":76.95,"t":"2026-08-11T04:00:00Z","v":648074,"vw":81.359054},{"c":82.39,"h":83.87,"l":81.4571,"n":13003,"o":82.1,"t":"2026-08-12T04:00:00Z","v":506790,"vw":82.321418},{"c":79.15,"h":83.11,"l":77.79,"n":16481,"o":82.58,"t":"2026-08-13T04:00:00Z","v":715231,"vw":79.415844},{"c":78.08,"h":79.3699,"l":76.9787,"n":12225,"o":78.68,"t":"2026-08-14T04:00:00Z","v":391978,"vw":78.181104},{"c":77.39,"h":79.82,"l":77.05,"n":13316,"o":77.39,"t":"2026-08-17T04:00:00Z","v":432018,"vw":78.127488},{"c":76.34,"h":78.6,"l":75.15,"n":10301,"o":76.39,"t":"2026-08-18T04:00:00Z","v":389583,"vw":76.168553},{"c":79.65,"h":81.28,"l":77.9,"n":15233,"o":78.31,"t":"2026-08-19T04:00:00Z","v":672849,"vw":79.390663},{"c":82.62,"h":84.41,"l":78.8,"n":12193,"o":79.295,"t":"2026-08-20T04:00:00Z","v":399937,"vw":82.380913},{"c":87.065,"h":87.17,"l":80.76,"n":14143,"o":83.71,"t":"2026-08-21T04:00:00Z","v":555376,"vw":85.523872},{"c":85.19,"h":86.4,"l":84.1657,"n":14872,"o":86.31,"t":"2026-08-24T04:00:00Z","v":504531,"vw":85.364962},{"c":87.405,"h":88.21,"l":83.8775,"n":15678,"o":85.5,"t":"2026-08-25T04:00:00Z","v":678463,"vw":87.165697},{"c":90.285,"h":90.54,"l":84.9083,"n":13326,"o":85.98,"t":"2026-08-26T04:00:00Z","v":430419,"vw":89.352095},{"c":89.24,"h":91.78,"l":88.55,"n":9904,"o":90.32,"t":"2026-08-27T04:00:00Z","v":354424,"vw":89.832842},{"c":86.335,"h":89.74,"l":85.925,"n":10572,"o":88.79,"t":"2026-08-28T04:00:00Z","v":435399,"vw":87.099926},{"c":84.81,"h":85.305,"l":81.1901,"n":13133,"o":84.79,"t":"2026-08-31T04:00:00Z","v":504261,"vw":84.144604},{"c":84.81,"h":85.75,"l":82.79,"n":10235,"o":83.84,"t":"2026-09-01T04:00:00Z","v":342046,"vw":84.697522},{"c":86.72,"h":87.2787,"l":83.7,"n":12202,"o":83.94,"t":"2026-09-02T04:00:00Z","v":500173,"vw":85.959116},{"c":87.39,"h":90,"l":85.35,"n":13601,"o":88.38,"t":"2026-09-03T04:00:00Z","v":484279,"vw":86.950161},{"c":85.99,"h":87.99,"l":84.1601,"n":8923,"o":87.78,"t":"2026-09-04T04:00:00Z","v":304490,"vw":85.833884},{"c":85.87,"h":86.57,"l":83,"n":11925,"o":85.31,"t":"2026-09-08T04:00:00Z","v":426706,"vw":85.274468},{"c":86.48,"h":88.84,"l":84,"n":11771,"o":84.22,"t":"2026-09-09T04:00:00Z","v":493057,"vw":86.710824},{"c":83.96,"h":87.1346,"l":82,"n":13654,"o":83.85,"t":"2026-09-10T04:00:00Z","v":711725,"vw":84.653754},{"c":85.265,"h":87.62,"l":84.355,"n":10494,"o":85.17,"t":"2026-09-11T04:00:00Z","v":331629,"vw":85.678694},{"c":89.74,"h":90.17,"l":83.875,"n":13134,"o":85.64,"t":"2026-09-14T04:00:00Z","v":517850,"vw":88.334211},{"c":94.64,"h":97.7299,"l":88.81,"n":17297,"o":88.81,"t":"2026-09-15T04:00:00Z","v":833960,"vw":94.758696},{"c":97.42,"h":99.86,"l":94.23,"n":15460,"o":94.23,"t":"2026-09-16T04:00:00Z","v":791298,"vw":97.949778},{"c":104.95,"h":105.18,"l":98.39,"n":21450,"o":99.61,"t":"2026-09-17T04:00:00Z","v":826613,"vw":102.721051},{"c":101.1,"h":105,"l":99.7001,"n":14057,"o":104.59,"t":"2026-09-18T04:00:00Z","v":786108,"vw":101.443987},{"c":97.83,"h":102.21,"l":97.14,"n":16114,"o":101.3,"t":"2026-09-21T04:00:00Z","v":733917,"vw":98.402489},{"c":90.8,"h":95.19,"l":87.33,"n":33930,"o":95.19,"t":"2026-09-22T04:00:00Z","v":1684528,"vw":89.90866},{"c":85.2,"h":92.8096,"l":84.35,"n":24448,"o":90.5,"t":"2026-09-23T04:00:00Z","v":1045840,"vw":87.066486},{"c":88.48,"h":93.51,"l":83.1,"n":22048,"o":84.46,"t":"2026-09-24T04:00:00Z","v":1544064,"vw":89.165916},{"c":88.4,"h":90.99,"l":86.135,"n":13665,"o":89,"t":"2026-09-25T04:00:00Z","v":510347,"vw":88.105414},{"c":85.93,"h":89.32,"l":84.9,"n":10748,"o":87.33,"t":"2026-09-28T04:00:00Z","v":436998,"vw":86.068438},{"c":75.79,"h":87.86,"l":74.16,"n":26811,"o":85.59,"t":"2026-09-29T04:00:00Z","v":1334591,"vw":77.947769},{"c":72.3,"h":75.81,"l":72.11,"n":19097,"o":75.74,"t":"2026-09-30T04:00:00Z","v":905278,"vw":73.593281},{"c":70.96,"h":75.49,"l":70.69,"n":19914,"o":72.77,"t":"2026-10-01T04:00:00Z","v":858110,"vw":72.779084},{"c":73.09,"h":74.86,"l":70.4825,"n":15128,"o":71.13,"t":"2026-10-02T04:00:00Z","v":606764,"vw":72.888415},{"c":76.27,"h":77.2,"l":72.04,"n":15272,"o":73.35,"t":"2026-10-05T04:00:00Z","v":855302,"vw":76.009201},{"c":71.52,"h":79.68,"l":70.24,"n":15067,"o":76.53,"t":"2026-10-06T04:00:00Z","v":817035,"vw":72.176483},{"c":68.53,"h":71.43,"l":68.39,"n":12417,"o":70.31,"t":"2026-10-07T04:00:00Z","v":659327,"vw":69.261797},{"c":67.73,"h":67.94,"l":64.495,"n":15148,"o":67.41,"t":"2026-10-08T04:00:00Z","v":734897,"vw":66.951088},{"c":67.33,"h":69.73,"l":67.22,"n":10986,"o":68.45,"t":"2026-10-09T04:00:00Z","v":405164,"vw":67.657197},{"c":63.82,"h":67.33,"l":63.5,"n":14855,"o":67.33,"t":"2026-10-12T04:00:00Z","v":491269,"vw":64.488535},{"c":64.96,"h":66.41,"l":62.01,"n":12671,"o":62.7,"t":"2026-10-13T04:00:00Z","v":527196,"vw":64.787819},{"c":68.61,"h":69.325,"l":63.5,"n":21442,"o":64.13,"t":"2026-10-14T04:00:00Z","v":962208,"vw":68.087378},{"c":70.22,"h":72.7,"l":66.3495,"n":15235,"o":68.5,"t":"2026-10-15T04:00:00Z","v":715754,"vw":70.797259}],"volatilityBars":[{"c":66.85,"h":67.52,"l":66.85,"n":50,"o":67,"t":"2026-10-08T10:45:00Z","v":4183,"vw":66.934834},{"c":68.05,"h":68.1,"l":68.05,"n":11,"o":68.1,"t":"2026-10-08T13:00:00Z","v":702,"vw":68.083613},{"c":65.12,"h":67.41,"l":64.495,"n":734,"o":67.41,"t":"2026-10-08T13:30:00Z","v":23413,"vw":65.875539},{"c":66.37,"h":66.39,"l":64.64,"n":758,"o":65,"t":"2026-10-08T13:45:00Z","v":43477,"vw":65.408728},{"c":65.6175,"h":66.36,"l":65.36,"n":922,"o":66.21,"t":"2026-10-08T14:00:00Z","v":36075,"vw":65.98557},{"c":65.385,"h":65.97,"l":65.17,"n":687,"o":65.38,"t":"2026-10-08T14:15:00Z","v":40984,"vw":65.620446},{"c":66.12,"h":66.16,"l":65.63,"n":271,"o":65.66,"t":"2026-10-08T14:30:00Z","v":10689,"vw":65.926069},{"c":65.38,"h":65.97,"l":65.21,"n":352,"o":65.795,"t":"2026-10-08T14:45:00Z","v":8977,"vw":65.610505},{"c":65.6994,"h":65.6994,"l":65.29,"n":476,"o":65.55,"t":"2026-10-08T15:00:00Z","v":12205,"vw":65.52872},{"c":65.72,"h":65.91,"l":65.5202,"n":335,"o":65.5202,"t":"2026-10-08T15:15:00Z","v":8708,"vw":65.743048},{"c":65.9,"h":65.9,"l":65.7,"n":243,"o":65.73,"t":"2026-10-08T15:30:00Z","v":6748,"vw":65.759505},{"c":65.8,"h":66.07,"l":65.75,"n":437,"o":65.805,"t":"2026-10-08T15:45:00Z","v":11486,"vw":65.888164},{"c":65.8,"h":65.83,"l":65.36,"n":461,"o":65.72,"t":"2026-10-08T16:00:00Z","v":14382,"vw":65.631808},{"c":66.3,"h":66.75,"l":65.81,"n":422,"o":65.88,"t":"2026-10-08T16:15:00Z","v":12124,"vw":66.325108},{"c":66.46,"h":66.49,"l":66.25,"n":238,"o":66.3,"t":"2026-10-08T16:30:00Z","v":6522,"vw":66.408503},{"c":67.02,"h":67.02,"l":66.2,"n":338,"o":66.385,"t":"2026-10-08T16:45:00Z","v":14383,"vw":66.746761},{"c":66.735,"h":66.815,"l":66.52,"n":141,"o":66.8,"t":"2026-10-08T17:00:00Z","v":4991,"vw":66.691667},{"c":66.15,"h":66.81,"l":66.135,"n":313,"o":66.81,"t":"2026-10-08T17:15:00Z","v":11688,"vw":66.570814},{"c":66.885,"h":66.955,"l":66.24,"n":316,"o":66.27,"t":"2026-10-08T17:30:00Z","v":9398,"vw":66.5913},{"c":66.9254,"h":67.09,"l":66.67,"n":267,"o":67.02,"t":"2026-10-08T17:45:00Z","v":11797,"vw":66.915587},{"c":66.73,"h":67.04,"l":66.63,"n":366,"o":66.81,"t":"2026-10-08T18:00:00Z","v":11918,"vw":66.797693},{"c":66.71,"h":66.85,"l":66.59,"n":288,"o":66.82,"t":"2026-10-08T18:15:00Z","v":11079,"vw":66.751259},{"c":66.645,"h":66.86,"l":66.64,"n":310,"o":66.64,"t":"2026-10-08T18:30:00Z","v":9058,"vw":66.726212},{"c":66.69,"h":66.88,"l":66.54,"n":439,"o":66.66,"t":"2026-10-08T18:45:00Z","v":14622,"vw":66.777872},{"c":66.675,"h":66.77,"l":66.33,"n":563,"o":66.735,"t":"2026-10-08T19:00:00Z","v":18829,"vw":66.632859},{"c":67.15,"h":67.15,"l":66.64,"n":651,"o":66.74,"t":"2026-10-08T19:15:00Z","v":22264,"vw":66.852728},{"c":67.38,"h":67.63,"l":67.09,"n":732,"o":67.23,"t":"2026-10-08T19:30:00Z","v":25632,"vw":67.367773},{"c":67.67,"h":67.94,"l":67.15,"n":2163,"o":67.36,"t":"2026-10-08T19:45:00Z","v":76525,"vw":67.68308},{"c":67.73,"h":67.73,"l":67.73,"n":31,"o":67.73,"t":"2026-10-08T20:00:00Z","v":211141,"vw":67.73},{"c":68.95,"h":68.95,"l":68.95,"n":1,"o":68.95,"t":"2026-10-09T12:00:00Z","v":200,"vw":68.95},{"c":69.06,"h":69.06,"l":67.85,"n":159,"o":68.45,"t":"2026-10-09T13:30:00Z","v":7417,"vw":68.494289},{"c":68.785,"h":69.47,"l":68.725,"n":207,"o":69.12,"t":"2026-10-09T13:45:00Z","v":7340,"vw":69.103337},{"c":69.47,"h":69.73,"l":69.04,"n":340,"o":69.04,"t":"2026-10-09T14:00:00Z","v":7558,"vw":69.439999},{"c":69.08,"h":69.68,"l":68.9,"n":405,"o":69.65,"t":"2026-10-09T14:15:00Z","v":7239,"vw":69.468559},{"c":68.01,"h":69.25,"l":68.01,"n":234,"o":69.15,"t":"2026-10-09T14:30:00Z","v":5192,"vw":68.64281},{"c":67.65,"h":67.91,"l":67.64,"n":156,"o":67.85,"t":"2026-10-09T14:45:00Z","v":4192,"vw":67.796818},{"c":67.835,"h":67.92,"l":67.59,"n":132,"o":67.71,"t":"2026-10-09T15:00:00Z","v":3841,"vw":67.812708},{"c":68.075,"h":68.18,"l":67.66,"n":199,"o":67.66,"t":"2026-10-09T15:15:00Z","v":7756,"vw":67.904206},{"c":68.08,"h":68.08,"l":67.87,"n":227,"o":68.075,"t":"2026-10-09T15:30:00Z","v":8976,"vw":68.061227},{"c":67.9101,"h":67.96,"l":67.79,"n":150,"o":67.94,"t":"2026-10-09T15:45:00Z","v":3479,"vw":67.907002},{"c":67.305,"h":67.87,"l":67.305,"n":261,"o":67.74,"t":"2026-10-09T16:00:00Z","v":9263,"vw":67.629963},{"c":67.645,"h":67.84,"l":67.45,"n":119,"o":67.45,"t":"2026-10-09T16:15:00Z","v":4208,"vw":67.62246},{"c":67.51,"h":67.645,"l":67.46,"n":123,"o":67.61,"t":"2026-10-09T16:30:00Z","v":2021,"vw":67.571678},{"c":67.58,"h":67.77,"l":67.52,"n":188,"o":67.52,"t":"2026-10-09T16:45:00Z","v":6058,"vw":67.642625},{"c":67.44,"h":67.98,"l":67.44,"n":258,"o":67.74,"t":"2026-10-09T17:00:00Z","v":6563,"vw":67.759346},{"c":67.64,"h":67.69,"l":67.39,"n":330,"o":67.445,"t":"2026-10-09T17:15:00Z","v":9995,"vw":67.486858},{"c":67.775,"h":67.84,"l":67.54,"n":172,"o":67.605,"t":"2026-10-09T17:30:00Z","v":4546,"vw":67.715473},{"c":68.19,"h":68.32,"l":67.76,"n":330,"o":67.85,"t":"2026-10-09T17:45:00Z","v":8536,"vw":68.048594},{"c":68.35,"h":68.36,"l":68.06,"n":391,"o":68.13,"t":"2026-10-09T18:00:00Z","v":11814,"vw":68.169585},{"c":68.135,"h":68.4999,"l":68.135,"n":223,"o":68.375,"t":"2026-10-09T18:15:00Z","v":6085,"vw":68.275075},{"c":67.785,"h":68.17,"l":67.695,"n":531,"o":68.135,"t":"2026-10-09T18:30:00Z","v":21099,"vw":67.946146},{"c":67.66,"h":67.89,"l":67.62,"n":400,"o":67.74,"t":"2026-10-09T18:45:00Z","v":11650,"vw":67.77448},{"c":67.86,"h":68.04,"l":67.545,"n":383,"o":67.55,"t":"2026-10-09T19:00:00Z","v":10990,"vw":67.805905},{"c":67.76,"h":67.91,"l":67.76,"n":361,"o":67.91,"t":"2026-10-09T19:15:00Z","v":8139,"vw":67.835261},{"c":67.61,"h":67.81,"l":67.54,"n":711,"o":67.75,"t":"2026-10-09T19:30:00Z","v":22202,"vw":67.628731},{"c":67.31,"h":67.76,"l":67.22,"n":1441,"o":67.65,"t":"2026-10-09T19:45:00Z","v":44531,"vw":67.377156},{"c":67.33,"h":67.33,"l":67.33,"n":19,"o":67.33,"t":"2026-10-09T20:00:00Z","v":107209,"vw":67.33},{"c":67.1,"h":67.1,"l":67.1,"n":5,"o":67.1,"t":"2026-10-09T23:45:00Z","v":201,"vw":67.1},{"c":66.325,"h":67.33,"l":65.33,"n":179,"o":67.33,"t":"2026-10-12T13:30:00Z","v":13877,"vw":67.098712},{"c":65.8634,"h":66.29,"l":65.8634,"n":300,"o":66.1,"t":"2026-10-12T13:45:00Z","v":8892,"vw":66.138874},{"c":65.5185,"h":65.97,"l":65.3669,"n":272,"o":65.87,"t":"2026-10-12T14:00:00Z","v":7047,"vw":65.604971},{"c":65.76,"h":65.87,"l":65.34,"n":346,"o":65.43,"t":"2026-10-12T14:15:00Z","v":7459,"vw":65.587992},{"c":66.29,"h":66.29,"l":65.52,"n":400,"o":65.7,"t":"2026-10-12T14:30:00Z","v":16653,"vw":65.735423},{"c":66.115,"h":66.34,"l":65.94,"n":538,"o":66.13,"t":"2026-10-12T14:45:00Z","v":20794,"vw":66.134162},{"c":65.73,"h":66.28,"l":65.71,"n":512,"o":66.06,"t":"2026-10-12T15:00:00Z","v":12494,"vw":65.954892},{"c":65.21,"h":65.71,"l":65,"n":463,"o":65.625,"t":"2026-10-12T15:15:00Z","v":13197,"vw":65.220617},{"c":65.545,"h":65.63,"l":65.14,"n":410,"o":65.145,"t":"2026-10-12T15:30:00Z","v":9733,"vw":65.380725},{"c":65.8,"h":66.14,"l":65.52,"n":351,"o":65.52,"t":"2026-10-12T15:45:00Z","v":10708,"vw":65.938585},{"c":65.485,"h":65.7,"l":65.36,"n":433,"o":65.7,"t":"2026-10-12T16:00:00Z","v":7150,"vw":65.467643},{"c":65.59,"h":65.59,"l":65.35,"n":188,"o":65.405,"t":"2026-10-12T16:15:00Z","v":3137,"vw":65.428804},{"c":64.59,"h":65.54,"l":64.5,"n":506,"o":65.54,"t":"2026-10-12T16:30:00Z","v":16296,"vw":64.943689},{"c":64.4625,"h":64.5,"l":64.14,"n":514,"o":64.5,"t":"2026-10-12T16:45:00Z","v":19185,"vw":64.334681},{"c":63.58,"h":64.42,"l":63.51,"n":535,"o":64.42,"t":"2026-10-12T17:00:00Z","v":13546,"vw":63.913288},{"c":63.86,"h":64.02,"l":63.52,"n":656,"o":63.58,"t":"2026-10-12T17:15:00Z","v":24344,"vw":63.732794},{"c":63.75,"h":63.78,"l":63.5,"n":292,"o":63.78,"t":"2026-10-12T17:30:00Z","v":8772,"vw":63.643435},{"c":63.865,"h":63.99,"l":63.56,"n":328,"o":63.56,"t":"2026-10-12T17:45:00Z","v":9676,"vw":63.83441},{"c":64.1,"h":64.18,"l":63.895,"n":299,"o":64,"t":"2026-10-12T18:00:00Z","v":12051,"vw":64.019762},{"c":63.95,"h":64.03,"l":63.86,"n":318,"o":64.03,"t":"2026-10-12T18:15:00Z","v":9627,"vw":63.938321},{"c":64,"h":64.06,"l":63.84,"n":391,"o":63.92,"t":"2026-10-12T18:30:00Z","v":11004,"vw":63.962654},{"c":64.115,"h":64.115,"l":63.8,"n":547,"o":63.94,"t":"2026-10-12T18:45:00Z","v":9002,"vw":63.939155},{"c":64.48,"h":64.71,"l":64.07,"n":549,"o":64.17,"t":"2026-10-12T19:00:00Z","v":15016,"vw":64.336442},{"c":64.205,"h":64.57,"l":64.17,"n":546,"o":64.49,"t":"2026-10-12T19:15:00Z","v":17163,"vw":64.325076},{"c":63.955,"h":64.25,"l":63.9,"n":863,"o":64.16,"t":"2026-10-12T19:30:00Z","v":19282,"vw":64.112964},{"c":63.83,"h":64.1,"l":63.58,"n":2259,"o":63.96,"t":"2026-10-12T19:45:00Z","v":83953,"vw":63.842893},{"c":63.82,"h":63.82,"l":63.82,"n":20,"o":63.82,"t":"2026-10-12T20:00:00Z","v":72533,"vw":63.82},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-12T20:45:00Z","v":100,"vw":64},{"c":63.82,"h":63.82,"l":63.82,"n":1,"o":63.82,"t":"2026-10-12T21:30:00Z","v":600,"vw":63.82},{"c":63.94,"h":63.94,"l":63.94,"n":2,"o":63.94,"t":"2026-10-13T08:00:00Z","v":115,"vw":63.94},{"c":64,"h":64,"l":64,"n":6,"o":64,"t":"2026-10-13T12:00:00Z","v":308,"vw":64},{"c":64,"h":64,"l":63.96,"n":2,"o":63.96,"t":"2026-10-13T12:30:00Z","v":300,"vw":63.986667},{"c":63.61,"h":63.61,"l":63.61,"n":19,"o":63.61,"t":"2026-10-13T13:00:00Z","v":514,"vw":63.61},{"c":62.69,"h":63,"l":62.69,"n":18,"o":63,"t":"2026-10-13T13:15:00Z","v":636,"vw":62.851675},{"c":64.375,"h":64.39,"l":62.01,"n":243,"o":62.7,"t":"2026-10-13T13:30:00Z","v":24882,"vw":62.913161},{"c":62.52,"h":64.375,"l":62.3363,"n":317,"o":64.17,"t":"2026-10-13T13:45:00Z","v":13160,"vw":63.07543},{"c":62.995,"h":63.075,"l":62.45,"n":251,"o":62.5,"t":"2026-10-13T14:00:00Z","v":6045,"vw":62.802176},{"c":62.71,"h":63.22,"l":62.71,"n":183,"o":63.11,"t":"2026-10-13T14:15:00Z","v":5427,"vw":63.008064},{"c":63.4,"h":63.57,"l":62.935,"n":432,"o":62.935,"t":"2026-10-13T14:30:00Z","v":15164,"vw":63.265585},{"c":63.73,"h":63.87,"l":63.35,"n":342,"o":63.56,"t":"2026-10-13T14:45:00Z","v":11616,"vw":63.73251},{"c":64.105,"h":64.2,"l":63.17,"n":503,"o":63.74,"t":"2026-10-13T15:00:00Z","v":15786,"vw":63.716398},{"c":64,"h":64.21,"l":63.87,"n":219,"o":64.21,"t":"2026-10-13T15:15:00Z","v":8171,"vw":64.001671},{"c":64.07,"h":64.07,"l":63.72,"n":144,"o":63.86,"t":"2026-10-13T15:30:00Z","v":4467,"vw":63.906173},{"c":63.875,"h":64.24,"l":63.615,"n":482,"o":64.055,"t":"2026-10-13T15:45:00Z","v":24193,"vw":63.943783},{"c":64.43,"h":64.43,"l":63.83,"n":239,"o":63.83,"t":"2026-10-13T16:00:00Z","v":7180,"vw":64.168127},{"c":64.86,"h":64.92,"l":64.3,"n":387,"o":64.44,"t":"2026-10-13T16:15:00Z","v":14463,"vw":64.602878},{"c":65.67,"h":65.67,"l":64.84,"n":327,"o":64.84,"t":"2026-10-13T16:30:00Z","v":11847,"vw":65.187187},{"c":65.21,"h":66.16,"l":65.21,"n":455,"o":65.805,"t":"2026-10-13T16:45:00Z","v":16471,"vw":65.811343},{"c":65.57,"h":65.94,"l":65.34,"n":358,"o":65.34,"t":"2026-10-13T17:00:00Z","v":11750,"vw":65.743083},{"c":65.4725,"h":65.66,"l":64.88,"n":429,"o":65.655,"t":"2026-10-13T17:15:00Z","v":30883,"vw":65.304513},{"c":65.88,"h":65.88,"l":65.42,"n":438,"o":65.42,"t":"2026-10-13T17:30:00Z","v":28271,"vw":65.676275},{"c":65.77,"h":66.41,"l":65.65,"n":702,"o":65.82,"t":"2026-10-13T17:45:00Z","v":37877,"vw":65.957396},{"c":65.52,"h":65.96,"l":65.41,"n":406,"o":65.84,"t":"2026-10-13T18:00:00Z","v":13140,"vw":65.756474},{"c":65.33,"h":65.49,"l":65,"n":271,"o":65.44,"t":"2026-10-13T18:15:00Z","v":9321,"vw":65.341478},{"c":65.38,"h":65.51,"l":65.19,"n":320,"o":65.35,"t":"2026-10-13T18:30:00Z","v":11717,"vw":65.400051},{"c":65.46,"h":65.7399,"l":65.4,"n":240,"o":65.49,"t":"2026-10-13T18:45:00Z","v":9325,"vw":65.556199},{"c":65.38,"h":65.7,"l":65.33,"n":297,"o":65.5795,"t":"2026-10-13T19:00:00Z","v":10208,"vw":65.518675},{"c":65.135,"h":65.505,"l":65.135,"n":327,"o":65.4825,"t":"2026-10-13T19:15:00Z","v":7476,"vw":65.308832},{"c":64.925,"h":65.2,"l":64.83,"n":795,"o":65,"t":"2026-10-13T19:30:00Z","v":25024,"vw":64.992107},{"c":64.91,"h":65.13,"l":64.805,"n":1675,"o":65.025,"t":"2026-10-13T19:45:00Z","v":58948,"vw":64.962798},{"c":64.96,"h":64.96,"l":64.96,"n":19,"o":64.96,"t":"2026-10-13T20:00:00Z","v":61564,"vw":64.96},{"c":66.25,"h":66.25,"l":66.25,"n":2,"o":66.25,"t":"2026-10-13T20:15:00Z","v":1520,"vw":66.25},{"c":65.9,"h":65.9,"l":65.9,"n":1,"o":65.9,"t":"2026-10-13T20:30:00Z","v":100,"vw":65.9},{"c":66,"h":66,"l":65.8,"n":57,"o":66,"t":"2026-10-13T20:45:00Z","v":1148,"vw":65.947312},{"c":65.22,"h":65.22,"l":65.22,"n":1,"o":65.22,"t":"2026-10-13T21:15:00Z","v":173,"vw":65.22},{"c":65.85,"h":65.9,"l":65.5,"n":27,"o":65.9,"t":"2026-10-13T21:30:00Z","v":1121,"vw":65.704651},{"c":65.85,"h":65.85,"l":65.85,"n":9,"o":65.85,"t":"2026-10-13T21:45:00Z","v":468,"vw":65.85},{"c":66,"h":66,"l":66,"n":1,"o":66,"t":"2026-10-13T22:30:00Z","v":100,"vw":66},{"c":66,"h":66,"l":66,"n":3,"o":66,"t":"2026-10-13T23:00:00Z","v":375,"vw":66},{"c":65.29,"h":65.29,"l":65.29,"n":1,"o":65.29,"t":"2026-10-14T10:45:00Z","v":185,"vw":65.29},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-10-14T11:45:00Z","v":250,"vw":65.4},{"c":64.5,"h":64.8,"l":64.5,"n":7,"o":64.8,"t":"2026-10-14T12:30:00Z","v":1341,"vw":64.63372},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T12:45:00Z","v":100,"vw":64.98},{"c":64.98,"h":64.98,"l":64.98,"n":1,"o":64.98,"t":"2026-10-14T13:00:00Z","v":100,"vw":64.98},{"c":65.08,"h":66.145,"l":63.5,"n":389,"o":64.03,"t":"2026-10-14T13:30:00Z","v":35494,"vw":64.825252},{"c":66.72,"h":66.905,"l":65,"n":445,"o":65.2,"t":"2026-10-14T13:45:00Z","v":13805,"vw":66.37799},{"c":67.46,"h":67.76,"l":66.175,"n":827,"o":66.585,"t":"2026-10-14T14:00:00Z","v":45897,"vw":67.302631},{"c":67.95,"h":67.95,"l":67.25,"n":986,"o":67.52,"t":"2026-10-14T14:15:00Z","v":40604,"vw":67.602839},{"c":68.01,"h":68.42,"l":67.36,"n":606,"o":68.2799,"t":"2026-10-14T14:30:00Z","v":26537,"vw":68.074081},{"c":67.73,"h":68.45,"l":67.61,"n":591,"o":68.04,"t":"2026-10-14T14:45:00Z","v":18002,"vw":67.975241},{"c":67.29,"h":67.565,"l":67.08,"n":303,"o":67.55,"t":"2026-10-14T15:00:00Z","v":6961,"vw":67.288462},{"c":67.73,"h":67.97,"l":67.225,"n":565,"o":67.29,"t":"2026-10-14T15:15:00Z","v":20185,"vw":67.616733},{"c":67.455,"h":67.774,"l":67.4,"n":370,"o":67.774,"t":"2026-10-14T15:30:00Z","v":9975,"vw":67.481944},{"c":67.24,"h":67.715,"l":67.14,"n":496,"o":67.47,"t":"2026-10-14T15:45:00Z","v":14608,"vw":67.35596},{"c":67.6,"h":67.6,"l":66.9505,"n":263,"o":67.42,"t":"2026-10-14T16:00:00Z","v":7206,"vw":67.177743},{"c":67.16,"h":67.54,"l":67.16,"n":308,"o":67.195,"t":"2026-10-14T16:15:00Z","v":6787,"vw":67.355294},{"c":67.91,"h":67.91,"l":67.2,"n":403,"o":67.2,"t":"2026-10-14T16:30:00Z","v":9071,"vw":67.681131},{"c":67.95,"h":68.05,"l":67.58,"n":516,"o":67.85,"t":"2026-10-14T16:45:00Z","v":17206,"vw":67.871097},{"c":68.19,"h":68.3,"l":68,"n":459,"o":68.02,"t":"2026-10-14T17:00:00Z","v":14328,"vw":68.137719},{"c":68.405,"h":68.81,"l":68.11,"n":611,"o":68.175,"t":"2026-10-14T17:15:00Z","v":17274,"vw":68.4734},{"c":67.5046,"h":68.76,"l":67.13,"n":917,"o":68.48,"t":"2026-10-14T17:30:00Z","v":37466,"vw":67.983966},{"c":67.5,"h":67.68,"l":67,"n":511,"o":67.18,"t":"2026-10-14T17:45:00Z","v":15921,"vw":67.351248},{"c":67.89,"h":67.92,"l":67.23,"n":525,"o":67.23,"t":"2026-10-14T18:00:00Z","v":11620,"vw":67.662321},{"c":67.48,"h":67.92,"l":67.255,"n":614,"o":67.92,"t":"2026-10-14T18:15:00Z","v":23841,"vw":67.496966},{"c":67.87,"h":67.9,"l":67.37,"n":608,"o":67.47,"t":"2026-10-14T18:30:00Z","v":16444,"vw":67.636368},{"c":67.85,"h":68.04,"l":67.47,"n":807,"o":67.9,"t":"2026-10-14T18:45:00Z","v":29027,"vw":67.685245},{"c":69.18,"h":69.18,"l":67.52,"n":1057,"o":67.745,"t":"2026-10-14T19:00:00Z","v":35729,"vw":68.293583},{"c":68.595,"h":69.18,"l":68.505,"n":1280,"o":69.09,"t":"2026-10-14T19:15:00Z","v":44796,"vw":68.842125},{"c":68.71,"h":69.325,"l":68.51,"n":1639,"o":68.595,"t":"2026-10-14T19:30:00Z","v":75519,"vw":68.82973},{"c":68.49,"h":69.135,"l":67.88,"n":4216,"o":68.75,"t":"2026-10-14T19:45:00Z","v":240032,"vw":68.589599},{"c":68.61,"h":68.61,"l":68.61,"n":19,"o":68.61,"t":"2026-10-14T20:00:00Z","v":112626,"vw":68.61},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-15T10:15:00Z","v":160,"vw":68.61},{"c":68.15,"h":68.15,"l":68.15,"n":24,"o":68.15,"t":"2026-10-15T10:45:00Z","v":537,"vw":68.15},{"c":68.62,"h":68.62,"l":68.62,"n":6,"o":68.62,"t":"2026-10-15T13:15:00Z","v":208,"vw":68.62},{"c":68,"h":68.6,"l":66.3495,"n":443,"o":68.5,"t":"2026-10-15T13:30:00Z","v":20896,"vw":67.964723},{"c":69.605,"h":69.605,"l":67.82,"n":619,"o":68.305,"t":"2026-10-15T13:45:00Z","v":17910,"vw":68.482169},{"c":70.26,"h":71.64,"l":69.4489,"n":713,"o":69.4489,"t":"2026-10-15T14:00:00Z","v":30498,"vw":70.73862},{"c":69.045,"h":70.485,"l":69.045,"n":534,"o":70.04,"t":"2026-10-15T14:15:00Z","v":18986,"vw":70.025878},{"c":69.96,"h":69.96,"l":68.65,"n":490,"o":69.06,"t":"2026-10-15T14:30:00Z","v":16896,"vw":69.12783},{"c":70.815,"h":70.83,"l":69.565,"n":349,"o":69.565,"t":"2026-10-15T14:45:00Z","v":11637,"vw":70.007933},{"c":71.715,"h":72.25,"l":70.75,"n":766,"o":70.92,"t":"2026-10-15T15:00:00Z","v":28164,"vw":71.628824},{"c":71.49,"h":71.9178,"l":71.15,"n":336,"o":71.69,"t":"2026-10-15T15:15:00Z","v":13443,"vw":71.547613},{"c":71.11,"h":71.885,"l":71.11,"n":350,"o":71.49,"t":"2026-10-15T15:30:00Z","v":11399,"vw":71.434075},{"c":71.73,"h":71.945,"l":71.19,"n":254,"o":71.19,"t":"2026-10-15T15:45:00Z","v":7937,"vw":71.621795},{"c":71.75,"h":72.05,"l":71.655,"n":293,"o":71.655,"t":"2026-10-15T16:00:00Z","v":9134,"vw":71.863879},{"c":71.36,"h":71.77,"l":71.335,"n":338,"o":71.71,"t":"2026-10-15T16:15:00Z","v":16112,"vw":71.702675},{"c":71.33,"h":71.59,"l":71,"n":385,"o":71.4,"t":"2026-10-15T16:30:00Z","v":13499,"vw":71.280599},{"c":71.56,"h":71.56,"l":71.218,"n":167,"o":71.3,"t":"2026-10-15T16:45:00Z","v":4841,"vw":71.441924},{"c":72.06,"h":72.06,"l":72.055,"n":102,"o":72.055,"t":"2026-10-15T18:00:00Z","v":1655,"vw":72.05875},{"c":72.265,"h":72.335,"l":71.87,"n":654,"o":72.2,"t":"2026-10-15T18:15:00Z","v":22496,"vw":72.117021},{"c":72.06,"h":72.57,"l":72.06,"n":431,"o":72.45,"t":"2026-10-15T18:30:00Z","v":13882,"vw":72.367826},{"c":72.16,"h":72.63,"l":71.97,"n":372,"o":72.17,"t":"2026-10-15T18:45:00Z","v":14204,"vw":72.308187},{"c":72.345,"h":72.66,"l":72.12,"n":946,"o":72.33,"t":"2026-10-15T19:00:00Z","v":43908,"vw":72.384853},{"c":72.5,"h":72.7,"l":72.36,"n":1004,"o":72.5,"t":"2026-10-15T19:15:00Z","v":36565,"vw":72.52388},{"c":71.5,"h":72.64,"l":71.44,"n":1382,"o":72.465,"t":"2026-10-15T19:30:00Z","v":44045,"vw":71.949945},{"c":70.23,"h":71.48,"l":69.92,"n":3069,"o":71.48,"t":"2026-10-15T19:45:00Z","v":130933,"vw":70.393533},{"c":68.44,"h":70.22,"l":68.44,"n":31,"o":70.22,"t":"2026-10-15T20:00:00Z","v":164627,"vw":70.218131}],"expiry":"2026-10-16","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":1.0074222062818832,"strike":116.08048796434923,"iv":6.992444565886567,"gamma":0.00748865276895851,"theta":-2.252117609322326,"vega":0.006148469555001643,"rho":0.00015291200661782527,"breakevenPct":71.08110778876551},{"delta":0.15,"premium":1.075,"strike":88.41378627163225,"iv":4.350077003772967,"gamma":0.015323574351393714,"theta":-1.8567829165646659,"vega":0.008169306195097382,"rho":0.0002405534674395358,"breakevenPct":30.75509390945682},{"delta":0.2,"premium":1.0325006567579684,"strike":79.05717288036428,"iv":2.9469174906473414,"gamma":0.029746786049839217,"theta":-1.4750919568327967,"vega":0.009755758239513716,"rho":0.00033114512952891676,"breakevenPct":17.021732228407725},{"delta":0.25,"premium":0.9078664064209628,"strike":73.35960715067259,"iv":1.8409985294316427,"gamma":0.050244727613815585,"theta":-1.0653269944711037,"vega":0.01112356142388658,"rho":0.000423805952171345,"breakevenPct":8.514718815157154},{"delta":0.3,"premium":1.3094495338417933,"strike":72.81100932316413,"iv":2.078126220177875,"gamma":0.04786153201587215,"theta":-1.3226008145049826,"vega":0.012172916716917018,"rho":0.0005030122931252019,"breakevenPct":8.299910661902295},{"delta":0.35,"premium":1.4830326130297589,"strike":71.3898912899008,"iv":1.8731881519861064,"gamma":0.055796801786990195,"theta":-1.2600176718466938,"vega":0.01306623710624982,"rho":0.0005854152030471614,"breakevenPct":6.477095124094916},{"delta":0.4,"premium":1.731528801650843,"strike":70.41542754821847,"iv":1.80564235747701,"gamma":0.06027196547244491,"theta":-1.26079167871808,"vega":0.013682769763483163,"rho":0.000669360229921038,"breakevenPct":5.416359365676973},{"delta":0.45,"premium":2.0225160256410257,"strike":69.53525641025641,"iv":1.7511278846153846,"gamma":0.06291826923076924,"theta":-1.2406987179487179,"vega":0.014139423076923077,"rho":0.0007512527639993708,"breakevenPct":4.555482811071654},{"delta":0.5,"premium":2.462820512820513,"strike":68.73397435897436,"iv":1.8147814102564104,"gamma":0.061378205128205125,"theta":-1.2968679487179489,"vega":0.014273397435897436,"rho":0.0008314223177178247,"breakevenPct":4.028046276731259},{"delta":0.55,"premium":3.1294478527607374,"strike":67.91411042944785,"iv":2.005406748466258,"gamma":0.05511288343558281,"theta":-1.424166257668712,"vega":0.014174233128834356,"rho":0.000905745114387931,"breakevenPct":3.8041471101820403},{"delta":0.6,"premium":4.090648379052368,"strike":66.86783042394015,"iv":2.293838154613466,"gamma":0.04705985037406484,"theta":-1.5897720698254363,"vega":0.01384713216957606,"rho":0.0009722371077698842,"breakevenPct":3.6798346040217935},{"delta":0.65,"premium":5.088072289156626,"strike":65.63373493975904,"iv":2.5012600000000003,"gamma":0.04132096385542169,"theta":-1.6609710843373493,"vega":0.013280240963855421,"rho":0.0010377036044062666,"breakevenPct":3.334025758205233},{"delta":0.7,"premium":6.5368749999999975,"strike":64.0125,"iv":2.8441262499999986,"gamma":0.034171250000000014,"theta":-1.7756274999999997,"vega":0.012505000000000002,"rho":0.0010910445754099352,"breakevenPct":3.0820791934541196},{"delta":0.75,"premium":8.853307158410828,"strike":61.607436490654635,"iv":3.5124484531027313,"gamma":0.02583645954152314,"theta":-2.04689871228458,"vega":0.011130571645706295,"rho":0.0011129380146139448,"breakevenPct":2.9525769273311924},{"delta":0.8,"premium":12.02762067280554,"strike":58.28671508125733,"iv":4.285312226236047,"gamma":0.01865712078480874,"theta":-2.2005981207691656,"vega":0.009808507375743396,"rho":0.0011195424027223443,"breakevenPct":2.7386553975202585},{"delta":0.85,"premium":19.90600458011911,"strike":50.70188247158575,"iv":6.786545072211969,"gamma":0.009946056297389256,"theta":-2.8863396030577992,"vega":0.008163377838819593,"rho":0.0010028034244463629,"breakevenPct":3.167573132239716}],"put":[{"delta":0.1,"premium":1.0667062494911292,"strike":49.17062494911292,"iv":5.681040647859505,"gamma":0.00885292952164192,"theta":-1.8213540571631694,"vega":0.006145558828313161,"rho":-0.00020729811503681953,"breakevenPct":29.713736558121287},{"delta":0.15,"premium":0.5651206133437333,"strike":62.2444736913216,"iv":1.9696867601069217,"gamma":0.06284359708776015,"theta":-0.8302905663447087,"vega":0.008169796722975672,"rho":-0.0002846706031691152,"breakevenPct":9.878209997110075},{"delta":0.2,"premium":0.4222605960814601,"strike":65.35616953730336,"iv":1.0775022155521061,"gamma":0.07599100806342622,"theta":-0.5369186926937611,"vega":0.009700604731487088,"rho":-0.0003708043626678602,"breakevenPct":5.1228682916103185},{"delta":0.25,"premium":0.4775875178620238,"strike":66.24140028579238,"iv":0.9258508957656791,"gamma":0.10146351263096032,"theta":-0.5162752761216763,"vega":0.010965886925871896,"rho":-0.00046231665479605326,"breakevenPct":3.9102677265775077},{"delta":0.3,"premium":0.5493162939323496,"strike":67.05119219775231,"iv":0.7996374164453196,"gamma":0.12359074830350278,"theta":-0.5048999651412486,"vega":0.012138722589697263,"rho":-0.0005542114450676139,"breakevenPct":2.8318587027762097},{"delta":0.35,"premium":0.7193025157172768,"strike":67.40905792782584,"iv":0.825812635654703,"gamma":0.12567771468432518,"theta":-0.5490464485848731,"vega":0.012757745263998786,"rho":-0.000648397640316558,"breakevenPct":2.557341595399521},{"delta":0.4,"premium":0.889288737502204,"strike":67.76692365789938,"iv":0.8519878548640863,"gamma":0.12776468106514757,"theta":-0.5931929320284975,"vega":0.01337676793830031,"rho":-0.0007425838355655022,"breakevenPct":2.282824488022832},{"delta":0.45,"premium":1.0354741324546792,"strike":68.11824710818226,"iv":0.8505165325779876,"gamma":0.13236971527389998,"theta":-0.6080992206834989,"vega":0.013770247912056624,"rho":-0.0008361836256989131,"breakevenPct":1.9830903335365466},{"delta":0.5,"premium":1.1372053494743113,"strike":68.45735116491437,"iv":0.797408169128589,"gamma":0.14167789009443751,"theta":-0.5683919099423592,"vega":0.01374246876687258,"rho":-0.0009286881531538399,"breakevenPct":1.6362568447690489},{"delta":0.55,"premium":1.2389365664939433,"strike":68.79645522164648,"iv":0.7442998056791904,"gamma":0.15098606491497504,"theta":-0.5286845992012195,"vega":0.013714689621688536,"rho":-0.0010211926806087668,"breakevenPct":1.2894233560015507}]},"raw":{"call":[{"delta":0.1,"premium":1.0074222062818832,"strike":116.08048796434923,"iv":6.992444565886567,"gamma":0.00748865276895851,"theta":-2.252117609322326,"vega":0.006148469555001643,"rho":0.00015291200661782527,"breakevenPct":71.08110778876551},{"delta":0.15,"premium":1.075,"strike":88.41378627163225,"iv":4.350077003772967,"gamma":0.015323574351393714,"theta":-1.8567829165646659,"vega":0.008169306195097382,"rho":0.0002405534674395358,"breakevenPct":30.75509390945682},{"delta":0.2,"premium":1.0325006567579684,"strike":79.05717288036428,"iv":2.9469174906473414,"gamma":0.029746786049839217,"theta":-1.4750919568327967,"vega":0.009755758239513716,"rho":0.00033114512952891676,"breakevenPct":17.021732228407725},{"delta":0.25,"premium":0.9078664064209628,"strike":73.35960715067259,"iv":1.8409985294316427,"gamma":0.050244727613815585,"theta":-1.0653269944711037,"vega":0.01112356142388658,"rho":0.000423805952171345,"breakevenPct":8.514718815157154},{"delta":0.3,"premium":1.3094495338417933,"strike":72.81100932316413,"iv":2.078126220177875,"gamma":0.04786153201587215,"theta":-1.3226008145049826,"vega":0.012172916716917018,"rho":0.0005030122931252019,"breakevenPct":8.299910661902295},{"delta":0.35,"premium":1.4830326130297589,"strike":71.3898912899008,"iv":1.8731881519861064,"gamma":0.055796801786990195,"theta":-1.2600176718466938,"vega":0.01306623710624982,"rho":0.0005854152030471614,"breakevenPct":6.477095124094916},{"delta":0.4,"premium":1.731528801650843,"strike":70.41542754821847,"iv":1.80564235747701,"gamma":0.06027196547244491,"theta":-1.26079167871808,"vega":0.013682769763483163,"rho":0.000669360229921038,"breakevenPct":5.416359365676973},{"delta":0.45,"premium":2.0225160256410257,"strike":69.53525641025641,"iv":1.7511278846153846,"gamma":0.06291826923076924,"theta":-1.2406987179487179,"vega":0.014139423076923077,"rho":0.0007512527639993708,"breakevenPct":4.555482811071654},{"delta":0.5,"premium":2.462820512820513,"strike":68.73397435897436,"iv":1.8147814102564104,"gamma":0.061378205128205125,"theta":-1.2968679487179489,"vega":0.014273397435897436,"rho":0.0008314223177178247,"breakevenPct":4.028046276731259},{"delta":0.55,"premium":3.1294478527607374,"strike":67.91411042944785,"iv":2.005406748466258,"gamma":0.05511288343558281,"theta":-1.424166257668712,"vega":0.014174233128834356,"rho":0.000905745114387931,"breakevenPct":3.8041471101820403},{"delta":0.6,"premium":4.090648379052368,"strike":66.86783042394015,"iv":2.293838154613466,"gamma":0.04705985037406484,"theta":-1.5897720698254363,"vega":0.01384713216957606,"rho":0.0009722371077698842,"breakevenPct":3.6798346040217935},{"delta":0.65,"premium":5.088072289156626,"strike":65.63373493975904,"iv":2.5012600000000003,"gamma":0.04132096385542169,"theta":-1.6609710843373493,"vega":0.013280240963855421,"rho":0.0010377036044062666,"breakevenPct":3.334025758205233},{"delta":0.7,"premium":6.5368749999999975,"strike":64.0125,"iv":2.8441262499999986,"gamma":0.034171250000000014,"theta":-1.7756274999999997,"vega":0.012505000000000002,"rho":0.0010910445754099352,"breakevenPct":3.0820791934541196},{"delta":0.75,"premium":8.853307158410828,"strike":61.607436490654635,"iv":3.5124484531027313,"gamma":0.02583645954152314,"theta":-2.04689871228458,"vega":0.011130571645706295,"rho":0.0011129380146139448,"breakevenPct":2.9525769273311924},{"delta":0.8,"premium":12.02762067280554,"strike":58.28671508125733,"iv":4.285312226236047,"gamma":0.01865712078480874,"theta":-2.2005981207691656,"vega":0.009808507375743396,"rho":0.0011195424027223443,"breakevenPct":2.7386553975202585},{"delta":0.85,"premium":19.90600458011911,"strike":50.70188247158575,"iv":6.786545072211969,"gamma":0.009946056297389256,"theta":-2.8863396030577992,"vega":0.008163377838819593,"rho":0.0010028034244463629,"breakevenPct":3.167573132239716}],"put":[{"delta":0.1,"premium":1.0667062494911292,"strike":49.17062494911292,"iv":5.681040647859505,"gamma":0.00885292952164192,"theta":-1.8213540571631694,"vega":0.006145558828313161,"rho":-0.00020729811503681953,"breakevenPct":29.713736558121287},{"delta":0.15,"premium":0.5651206133437333,"strike":62.2444736913216,"iv":1.9696867601069217,"gamma":0.06284359708776015,"theta":-0.8302905663447087,"vega":0.008169796722975672,"rho":-0.0002846706031691152,"breakevenPct":9.878209997110075},{"delta":0.2,"premium":0.4222605960814601,"strike":65.35616953730336,"iv":1.0775022155521061,"gamma":0.07599100806342622,"theta":-0.5369186926937611,"vega":0.009700604731487088,"rho":-0.0003708043626678602,"breakevenPct":5.1228682916103185},{"delta":0.25,"premium":0.4775875178620238,"strike":66.24140028579238,"iv":0.9258508957656791,"gamma":0.10146351263096032,"theta":-0.5162752761216763,"vega":0.010965886925871896,"rho":-0.00046231665479605326,"breakevenPct":3.9102677265775077},{"delta":0.3,"premium":0.5493162939323496,"strike":67.05119219775231,"iv":0.7996374164453196,"gamma":0.12359074830350278,"theta":-0.5048999651412486,"vega":0.012138722589697263,"rho":-0.0005542114450676139,"breakevenPct":2.8318587027762097},{"delta":0.35,"premium":0.7193025157172768,"strike":67.40905792782584,"iv":0.825812635654703,"gamma":0.12567771468432518,"theta":-0.5490464485848731,"vega":0.012757745263998786,"rho":-0.000648397640316558,"breakevenPct":2.557341595399521},{"delta":0.4,"premium":0.889288737502204,"strike":67.76692365789938,"iv":0.8519878548640863,"gamma":0.12776468106514757,"theta":-0.5931929320284975,"vega":0.01337676793830031,"rho":-0.0007425838355655022,"breakevenPct":2.282824488022832},{"delta":0.45,"premium":1.0354741324546792,"strike":68.11824710818226,"iv":0.8505165325779876,"gamma":0.13236971527389998,"theta":-0.6080992206834989,"vega":0.013770247912056624,"rho":-0.0008361836256989131,"breakevenPct":1.9830903335365466},{"delta":0.5,"premium":1.1372053494743113,"strike":68.45735116491437,"iv":0.797408169128589,"gamma":0.14167789009443751,"theta":-0.5683919099423592,"vega":0.01374246876687258,"rho":-0.0009286881531538399,"breakevenPct":1.6362568447690489},{"delta":0.55,"premium":1.2389365664939433,"strike":68.79645522164648,"iv":0.7442998056791904,"gamma":0.15098606491497504,"theta":-0.5286845992012195,"vega":0.013714689621688536,"rho":-0.0010211926806087668,"breakevenPct":1.2894233560015507}]}},"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"}}