{"symbol":"CNC","url":"https://intraalpha.com/companies/CNC","capturedAt":"2026-10-16T23:30:30.913Z","state":"ready","quote":{"symbol":"CNC","last_price":69.16,"prev_close":70.51,"regular_close":69.16,"change":-1.35,"change_pct":-1.9146,"regular_change":-1.35,"regular_change_pct":-1.9146,"extended_change":0,"extended_change_pct":0,"bid":68.2,"ask":70.38,"bid_size":300,"ask_size":200,"volume":3338717,"vwap":69.473711,"open":71.19,"high":71.21,"low":69.0228,"close":69.16,"trade_count":41246,"last_trade_at":"2026-10-16T23:00:00.002117159Z","last_quote_at":"2026-10-16T21:52:57.237088859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T19:30:21.930716131-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"CNC","fetched_at":"2026-10-16T23:30:30.257999+00:00","name":"Centene Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTHCARE PLANS","country":"USA","description":"Centene Corporation is a large publicly traded company and a multi-line managed care enterprise that serves as a major intermediary for both government-sponsored and privately insured health care programs. It is a healthcare insurer that focuses on managed care for uninsured, underinsured, and low-income individuals.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":34831589000,"ebitda":4606000000,"pe_ratio":null,"peg_ratio":0.748,"book_value":45.67,"dividend_per_share":null,"dividend_yield":null,"eps":-10.64,"revenue_ttm":180304003000,"gross_profit_ttm":20580999000,"profit_margin":-0.0283,"operating_margin_ttm":0.0376,"return_on_assets_ttm":0.0248,"return_on_equity_ttm":-0.204,"quarterly_earnings_growth":0.183,"quarterly_revenue_growth":0.046,"analyst_target_price":71.78,"analyst_number":1,"beta":1.13,"fifty_two_week_high":71.21,"fifty_two_week_low":31.63,"fifty_day_ma":65.22,"two_hundred_day_ma":53.86,"shares_outstanding":493995000,"forward_pe":11.22,"price_to_sales":0.193,"price_to_book":1.359,"ev_to_revenue":0.0971,"ev_to_ebitda":3.91},"optionObservedAt":"2026-10-16T19:49:37.224Z","bars":[{"c":66.24,"h":66.49,"l":64.45,"n":716,"o":64.67,"t":"2026-10-09T13:30:00Z","v":95693,"vw":65.506376},{"c":66.75,"h":66.75,"l":65.99,"n":1824,"o":66.24,"t":"2026-10-09T13:35:00Z","v":195126,"vw":66.266901},{"c":66.75,"h":67.39,"l":66.588,"n":1374,"o":66.75,"t":"2026-10-09T13:40:00Z","v":112227,"vw":67.095944},{"c":66.71,"h":67.38,"l":66.63,"n":893,"o":66.735,"t":"2026-10-09T13:45:00Z","v":101194,"vw":67.137908},{"c":66.17,"h":66.79,"l":65.82,"n":729,"o":66.78,"t":"2026-10-09T13:50:00Z","v":83456,"vw":66.399252},{"c":66.18,"h":66.28,"l":66.1,"n":578,"o":66.26,"t":"2026-10-09T13:55:00Z","v":55152,"vw":66.205186},{"c":65.53,"h":66.22,"l":65.42,"n":2934,"o":66.18,"t":"2026-10-09T14:00:00Z","v":162208,"vw":65.983324},{"c":66.155,"h":66.155,"l":65.4,"n":604,"o":65.53,"t":"2026-10-09T14:05:00Z","v":48380,"vw":65.70673},{"c":65.92,"h":66.14,"l":65.9,"n":578,"o":66.1,"t":"2026-10-09T14:10:00Z","v":27679,"vw":66.039981},{"c":65.5342,"h":65.9,"l":65.51,"n":809,"o":65.9,"t":"2026-10-09T14:15:00Z","v":54117,"vw":65.718138},{"c":66.01,"h":66.01,"l":65.53,"n":643,"o":65.53,"t":"2026-10-09T14:20:00Z","v":37307,"vw":65.752485},{"c":65.89,"h":66.11,"l":65.89,"n":376,"o":66.06,"t":"2026-10-09T14:25:00Z","v":11785,"vw":65.988293},{"c":65.72,"h":65.97,"l":65.6825,"n":363,"o":65.91,"t":"2026-10-09T14:30:00Z","v":13178,"vw":65.830763},{"c":65.8,"h":65.93,"l":65.63,"n":417,"o":65.725,"t":"2026-10-09T14:35:00Z","v":17806,"vw":65.754009},{"c":65.59,"h":65.84,"l":65.59,"n":1123,"o":65.77,"t":"2026-10-09T14:40:00Z","v":62427,"vw":65.717257},{"c":65.5,"h":65.75,"l":65.5,"n":847,"o":65.61,"t":"2026-10-09T14:45:00Z","v":58689,"vw":65.664169},{"c":65.31,"h":65.57,"l":65.295,"n":302,"o":65.5,"t":"2026-10-09T14:50:00Z","v":10966,"vw":65.391923},{"c":65.4925,"h":65.61,"l":65.31,"n":459,"o":65.36,"t":"2026-10-09T14:55:00Z","v":16037,"vw":65.498716},{"c":65.62,"h":65.65,"l":65.5,"n":380,"o":65.53,"t":"2026-10-09T15:00:00Z","v":17298,"vw":65.578556},{"c":65.7301,"h":65.86,"l":65.58,"n":292,"o":65.66,"t":"2026-10-09T15:05:00Z","v":14918,"vw":65.701935},{"c":65.92,"h":66.03,"l":65.835,"n":348,"o":65.85,"t":"2026-10-09T15:10:00Z","v":15635,"vw":65.899419},{"c":65.94,"h":65.99,"l":65.8795,"n":230,"o":65.93,"t":"2026-10-09T15:15:00Z","v":8371,"vw":65.961703},{"c":65.8,"h":66.03,"l":65.775,"n":284,"o":65.95,"t":"2026-10-09T15:20:00Z","v":10994,"vw":65.882335},{"c":65.91,"h":65.96,"l":65.72,"n":458,"o":65.72,"t":"2026-10-09T15:25:00Z","v":21773,"vw":65.901484},{"c":65.795,"h":65.88,"l":65.765,"n":316,"o":65.88,"t":"2026-10-09T15:30:00Z","v":18413,"vw":65.784475},{"c":65.63,"h":65.81,"l":65.5328,"n":230,"o":65.75,"t":"2026-10-09T15:35:00Z","v":6645,"vw":65.694288},{"c":65.685,"h":65.69,"l":65.54,"n":333,"o":65.58,"t":"2026-10-09T15:40:00Z","v":10750,"vw":65.639942},{"c":65.63,"h":65.72,"l":65.61,"n":303,"o":65.7,"t":"2026-10-09T15:45:00Z","v":7104,"vw":65.670163},{"c":65.75,"h":65.76,"l":65.605,"n":321,"o":65.605,"t":"2026-10-09T15:50:00Z","v":14461,"vw":65.675953},{"c":65.83,"h":65.83,"l":65.68,"n":473,"o":65.735,"t":"2026-10-09T15:55:00Z","v":22007,"vw":65.728973},{"c":65.88,"h":65.95,"l":65.825,"n":329,"o":65.825,"t":"2026-10-09T16:00:00Z","v":23521,"vw":65.904321},{"c":65.73,"h":65.87,"l":65.73,"n":216,"o":65.78,"t":"2026-10-09T16:05:00Z","v":7402,"vw":65.813003},{"c":65.82,"h":65.9,"l":65.77,"n":336,"o":65.77,"t":"2026-10-09T16:10:00Z","v":10974,"vw":65.829324},{"c":66.03,"h":66.05,"l":65.7793,"n":401,"o":65.7793,"t":"2026-10-09T16:15:00Z","v":19820,"vw":65.962446},{"c":65.99,"h":65.99,"l":65.955,"n":263,"o":65.99,"t":"2026-10-09T16:20:00Z","v":8086,"vw":65.975663},{"c":65.84,"h":65.98,"l":65.84,"n":399,"o":65.96,"t":"2026-10-09T16:25:00Z","v":16551,"vw":65.952022},{"c":65.87,"h":65.93,"l":65.8,"n":366,"o":65.8,"t":"2026-10-09T16:30:00Z","v":16373,"vw":65.900238},{"c":65.71,"h":65.88,"l":65.695,"n":343,"o":65.87,"t":"2026-10-09T16:35:00Z","v":13988,"vw":65.801773},{"c":65.695,"h":65.73,"l":65.6355,"n":359,"o":65.71,"t":"2026-10-09T16:40:00Z","v":12958,"vw":65.699376},{"c":65.63,"h":65.72,"l":65.615,"n":285,"o":65.72,"t":"2026-10-09T16:45:00Z","v":14152,"vw":65.689696},{"c":65.71,"h":65.75,"l":65.6229,"n":450,"o":65.63,"t":"2026-10-09T16:50:00Z","v":15329,"vw":65.677195},{"c":65.7,"h":65.75,"l":65.685,"n":307,"o":65.75,"t":"2026-10-09T16:55:00Z","v":9139,"vw":65.706272},{"c":65.9,"h":65.92,"l":65.705,"n":377,"o":65.705,"t":"2026-10-09T17:00:00Z","v":13531,"vw":65.780607},{"c":65.86,"h":65.91,"l":65.85,"n":275,"o":65.88,"t":"2026-10-09T17:05:00Z","v":6956,"vw":65.867661},{"c":65.84,"h":65.869,"l":65.82,"n":292,"o":65.869,"t":"2026-10-09T17:10:00Z","v":8241,"vw":65.843707},{"c":65.885,"h":65.94,"l":65.84,"n":274,"o":65.87,"t":"2026-10-09T17:15:00Z","v":7735,"vw":65.884631},{"c":65.87,"h":65.9,"l":65.754,"n":343,"o":65.85,"t":"2026-10-09T17:20:00Z","v":19920,"vw":65.812335},{"c":65.93,"h":65.93,"l":65.85,"n":365,"o":65.88,"t":"2026-10-09T17:25:00Z","v":13757,"vw":65.887063},{"c":65.81,"h":65.94,"l":65.81,"n":326,"o":65.915,"t":"2026-10-09T17:30:00Z","v":10206,"vw":65.907153},{"c":65.78,"h":65.88,"l":65.75,"n":294,"o":65.835,"t":"2026-10-09T17:35:00Z","v":10571,"vw":65.812766},{"c":65.89,"h":65.89,"l":65.785,"n":409,"o":65.785,"t":"2026-10-09T17:40:00Z","v":10390,"vw":65.838315},{"c":65.82,"h":65.89,"l":65.82,"n":296,"o":65.88,"t":"2026-10-09T17:45:00Z","v":9325,"vw":65.846615},{"c":65.93,"h":65.93,"l":65.81,"n":388,"o":65.84,"t":"2026-10-09T17:50:00Z","v":12513,"vw":65.869022},{"c":65.97,"h":65.97,"l":65.925,"n":257,"o":65.94,"t":"2026-10-09T17:55:00Z","v":7322,"vw":65.945225},{"c":66.025,"h":66.05,"l":65.935,"n":565,"o":65.98,"t":"2026-10-09T18:00:00Z","v":22958,"vw":65.998744},{"c":66.05,"h":66.119,"l":66.02,"n":440,"o":66.02,"t":"2026-10-09T18:05:00Z","v":27783,"vw":66.089024},{"c":66.11,"h":66.1364,"l":66.03,"n":368,"o":66.045,"t":"2026-10-09T18:10:00Z","v":9560,"vw":66.073385},{"c":66.08,"h":66.1499,"l":66.08,"n":361,"o":66.1,"t":"2026-10-09T18:15:00Z","v":9354,"vw":66.107932},{"c":66.09,"h":66.12,"l":66.04,"n":440,"o":66.07,"t":"2026-10-09T18:20:00Z","v":15188,"vw":66.091616},{"c":66.1838,"h":66.23,"l":66.07,"n":642,"o":66.08,"t":"2026-10-09T18:25:00Z","v":45913,"vw":66.188079},{"c":66.205,"h":66.22,"l":66.08,"n":513,"o":66.15,"t":"2026-10-09T18:30:00Z","v":16392,"vw":66.151506},{"c":66.21,"h":66.325,"l":66.21,"n":285,"o":66.24,"t":"2026-10-09T18:35:00Z","v":10045,"vw":66.284378},{"c":66.14,"h":66.22,"l":66.12,"n":241,"o":66.22,"t":"2026-10-09T18:40:00Z","v":7927,"vw":66.174018},{"c":66.085,"h":66.13,"l":66.069,"n":250,"o":66.12,"t":"2026-10-09T18:45:00Z","v":12094,"vw":66.078964},{"c":65.905,"h":66.13,"l":65.9026,"n":514,"o":66.07,"t":"2026-10-09T18:50:00Z","v":23379,"vw":66.027674},{"c":66.15,"h":66.15,"l":65.88,"n":521,"o":65.88,"t":"2026-10-09T18:55:00Z","v":20859,"vw":66.012717},{"c":66.08,"h":66.17,"l":66.01,"n":363,"o":66.17,"t":"2026-10-09T19:00:00Z","v":20299,"vw":66.055889},{"c":66.015,"h":66.13,"l":65.96,"n":422,"o":66.105,"t":"2026-10-09T19:05:00Z","v":22808,"vw":66.005649},{"c":65.93,"h":66.04,"l":65.93,"n":516,"o":66.02,"t":"2026-10-09T19:10:00Z","v":16649,"vw":66.008163},{"c":66.02,"h":66.08,"l":65.905,"n":461,"o":65.91,"t":"2026-10-09T19:15:00Z","v":13576,"vw":66.000002},{"c":65.895,"h":66.069,"l":65.895,"n":516,"o":66.05,"t":"2026-10-09T19:20:00Z","v":18391,"vw":65.978616},{"c":65.84,"h":65.895,"l":65.805,"n":659,"o":65.895,"t":"2026-10-09T19:25:00Z","v":26258,"vw":65.845654},{"c":65.81,"h":65.88,"l":65.8001,"n":628,"o":65.86,"t":"2026-10-09T19:30:00Z","v":25491,"vw":65.832333},{"c":65.81,"h":65.88,"l":65.7775,"n":930,"o":65.815,"t":"2026-10-09T19:35:00Z","v":39575,"vw":65.83156},{"c":65.91,"h":66.01,"l":65.83,"n":1120,"o":65.83,"t":"2026-10-09T19:40:00Z","v":43974,"vw":65.946125},{"c":65.775,"h":65.92,"l":65.75,"n":979,"o":65.92,"t":"2026-10-09T19:45:00Z","v":37539,"vw":65.831287},{"c":65.41,"h":65.76,"l":65.36,"n":1655,"o":65.76,"t":"2026-10-09T19:50:00Z","v":103480,"vw":65.51418},{"c":65.36,"h":65.49,"l":65.23,"n":3988,"o":65.43,"t":"2026-10-09T19:55:00Z","v":210127,"vw":65.337567},{"c":65.36,"h":65.36,"l":65.36,"n":97,"o":65.36,"t":"2026-10-09T20:00:00Z","v":414587,"vw":65.36},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-09T21:45:00Z","v":500,"vw":65.8},{"c":65.4,"h":65.4,"l":65.4,"n":7,"o":65.4,"t":"2026-10-12T08:00:00Z","v":362,"vw":65.4},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-12T09:40:00Z","v":183,"vw":65.5},{"c":65.38,"h":65.38,"l":65.38,"n":4,"o":65.38,"t":"2026-10-12T11:00:00Z","v":188,"vw":65.38},{"c":65.38,"h":65.38,"l":65.38,"n":9,"o":65.38,"t":"2026-10-12T11:25:00Z","v":334,"vw":65.38},{"c":65.4,"h":65.8464,"l":65.0814,"n":258,"o":65.6,"t":"2026-10-12T13:30:00Z","v":37393,"vw":65.571173},{"c":65.92,"h":65.92,"l":65.36,"n":244,"o":65.36,"t":"2026-10-12T13:35:00Z","v":7983,"vw":65.622983},{"c":65.65,"h":65.9,"l":65.65,"n":370,"o":65.82,"t":"2026-10-12T13:40:00Z","v":14507,"vw":65.769195},{"c":65.475,"h":65.71,"l":65.37,"n":396,"o":65.675,"t":"2026-10-12T13:45:00Z","v":22416,"vw":65.585877},{"c":65.725,"h":65.9,"l":65.47,"n":479,"o":65.56,"t":"2026-10-12T13:50:00Z","v":39212,"vw":65.583251},{"c":65.6629,"h":65.74,"l":65.59,"n":233,"o":65.68,"t":"2026-10-12T13:55:00Z","v":8152,"vw":65.664639},{"c":65.74,"h":65.75,"l":65.52,"n":517,"o":65.68,"t":"2026-10-12T14:00:00Z","v":20295,"vw":65.647548},{"c":66.08,"h":66.12,"l":65.76,"n":430,"o":65.76,"t":"2026-10-12T14:05:00Z","v":19208,"vw":65.969012},{"c":66.205,"h":66.27,"l":66.0601,"n":403,"o":66.16,"t":"2026-10-12T14:10:00Z","v":18595,"vw":66.170882},{"c":66.24,"h":66.24,"l":66.13,"n":362,"o":66.21,"t":"2026-10-12T14:15:00Z","v":17649,"vw":66.192194},{"c":66.12,"h":66.32,"l":66.065,"n":659,"o":66.25,"t":"2026-10-12T14:20:00Z","v":28445,"vw":66.211458},{"c":66.29,"h":66.295,"l":66.14,"n":389,"o":66.14,"t":"2026-10-12T14:25:00Z","v":11765,"vw":66.257435},{"c":66.27,"h":66.35,"l":66.215,"n":508,"o":66.31,"t":"2026-10-12T14:30:00Z","v":19175,"vw":66.279365},{"c":66.365,"h":66.365,"l":66.255,"n":326,"o":66.255,"t":"2026-10-12T14:35:00Z","v":12470,"vw":66.3186},{"c":66.32,"h":66.51,"l":66.32,"n":793,"o":66.36,"t":"2026-10-12T14:40:00Z","v":65316,"vw":66.445707},{"c":66.06,"h":66.33,"l":66.06,"n":493,"o":66.33,"t":"2026-10-12T14:45:00Z","v":25142,"vw":66.236914},{"c":66.17,"h":66.24,"l":66.0401,"n":403,"o":66.045,"t":"2026-10-12T14:50:00Z","v":20637,"vw":66.173248},{"c":66.32,"h":66.46,"l":66.15,"n":470,"o":66.15,"t":"2026-10-12T14:55:00Z","v":23018,"vw":66.311354},{"c":66.43,"h":66.43,"l":66.28,"n":392,"o":66.32,"t":"2026-10-12T15:00:00Z","v":14457,"vw":66.34593},{"c":66.54,"h":66.57,"l":66.41,"n":458,"o":66.46,"t":"2026-10-12T15:05:00Z","v":23266,"vw":66.476189},{"c":66.53,"h":66.57,"l":66.53,"n":146,"o":66.57,"t":"2026-10-12T15:10:00Z","v":4980,"vw":66.541537},{"c":66.48,"h":66.64,"l":66.46,"n":569,"o":66.535,"t":"2026-10-12T15:15:00Z","v":30936,"vw":66.552307},{"c":66.45,"h":66.52,"l":66.39,"n":428,"o":66.46,"t":"2026-10-12T15:20:00Z","v":19150,"vw":66.450505},{"c":66.475,"h":66.5,"l":66.39,"n":355,"o":66.4,"t":"2026-10-12T15:25:00Z","v":14248,"vw":66.449921},{"c":66.45,"h":66.54,"l":66.45,"n":463,"o":66.475,"t":"2026-10-12T15:30:00Z","v":15019,"vw":66.506514},{"c":66.565,"h":66.565,"l":66.44,"n":340,"o":66.44,"t":"2026-10-12T15:35:00Z","v":11277,"vw":66.507691},{"c":66.5901,"h":66.67,"l":66.57,"n":379,"o":66.615,"t":"2026-10-12T15:40:00Z","v":16024,"vw":66.621339},{"c":66.56,"h":66.61,"l":66.56,"n":339,"o":66.59,"t":"2026-10-12T15:45:00Z","v":15042,"vw":66.585345},{"c":66.585,"h":66.61,"l":66.55,"n":318,"o":66.58,"t":"2026-10-12T15:50:00Z","v":14672,"vw":66.574991},{"c":66.64,"h":66.65,"l":66.6,"n":411,"o":66.62,"t":"2026-10-12T15:55:00Z","v":13847,"vw":66.627153},{"c":66.7,"h":66.715,"l":66.65,"n":410,"o":66.65,"t":"2026-10-12T16:00:00Z","v":15485,"vw":66.681798},{"c":66.755,"h":66.79,"l":66.68,"n":364,"o":66.69,"t":"2026-10-12T16:05:00Z","v":12555,"vw":66.746582},{"c":66.67,"h":66.83,"l":66.6115,"n":580,"o":66.76,"t":"2026-10-12T16:10:00Z","v":27303,"vw":66.728289},{"c":66.68,"h":66.71,"l":66.61,"n":342,"o":66.67,"t":"2026-10-12T16:15:00Z","v":16766,"vw":66.684826},{"c":66.68,"h":66.695,"l":66.625,"n":291,"o":66.68,"t":"2026-10-12T16:20:00Z","v":14218,"vw":66.650546},{"c":66.725,"h":66.7325,"l":66.65,"n":409,"o":66.7,"t":"2026-10-12T16:25:00Z","v":16810,"vw":66.708366},{"c":66.765,"h":66.79,"l":66.69,"n":810,"o":66.7,"t":"2026-10-12T16:30:00Z","v":50834,"vw":66.742607},{"c":66.77,"h":66.79,"l":66.73,"n":362,"o":66.765,"t":"2026-10-12T16:35:00Z","v":20340,"vw":66.762313},{"c":66.875,"h":66.89,"l":66.765,"n":921,"o":66.79,"t":"2026-10-12T16:40:00Z","v":79765,"vw":66.821286},{"c":66.855,"h":66.915,"l":66.79,"n":397,"o":66.86,"t":"2026-10-12T16:45:00Z","v":18684,"vw":66.862123},{"c":66.6,"h":66.855,"l":66.51,"n":865,"o":66.8339,"t":"2026-10-12T16:50:00Z","v":46640,"vw":66.673917},{"c":66.64,"h":66.77,"l":66.58,"n":337,"o":66.58,"t":"2026-10-12T16:55:00Z","v":14052,"vw":66.698421},{"c":66.58,"h":66.61,"l":66.52,"n":309,"o":66.595,"t":"2026-10-12T17:00:00Z","v":13909,"vw":66.577657},{"c":66.57,"h":66.64,"l":66.56,"n":355,"o":66.595,"t":"2026-10-12T17:05:00Z","v":11912,"vw":66.599181},{"c":66.6,"h":66.6,"l":66.29,"n":1204,"o":66.43,"t":"2026-10-12T17:10:00Z","v":63707,"vw":66.416193},{"c":66.595,"h":66.61,"l":66.55,"n":309,"o":66.605,"t":"2026-10-12T17:15:00Z","v":11109,"vw":66.579636},{"c":66.64,"h":66.73,"l":66.595,"n":484,"o":66.595,"t":"2026-10-12T17:20:00Z","v":27831,"vw":66.667909},{"c":66.62,"h":66.66,"l":66.595,"n":370,"o":66.63,"t":"2026-10-12T17:25:00Z","v":15833,"vw":66.625591},{"c":66.5,"h":66.61,"l":66.26,"n":1324,"o":66.6,"t":"2026-10-12T17:30:00Z","v":105503,"vw":66.450093},{"c":66.52,"h":66.62,"l":66.49,"n":383,"o":66.53,"t":"2026-10-12T17:35:00Z","v":17654,"vw":66.566882},{"c":66.45,"h":66.55,"l":66.36,"n":495,"o":66.515,"t":"2026-10-12T17:40:00Z","v":42890,"vw":66.472078},{"c":66.46,"h":66.49,"l":66.4,"n":351,"o":66.455,"t":"2026-10-12T17:45:00Z","v":13726,"vw":66.455751},{"c":66.505,"h":66.505,"l":66.39,"n":379,"o":66.455,"t":"2026-10-12T17:50:00Z","v":17284,"vw":66.462921},{"c":66.51,"h":66.58,"l":66.49,"n":355,"o":66.505,"t":"2026-10-12T17:55:00Z","v":15044,"vw":66.533722},{"c":66.56,"h":66.59,"l":66.535,"n":486,"o":66.54,"t":"2026-10-12T18:00:00Z","v":23044,"vw":66.566003},{"c":66.63,"h":66.63,"l":66.555,"n":426,"o":66.56,"t":"2026-10-12T18:05:00Z","v":16500,"vw":66.584882},{"c":66.765,"h":66.77,"l":66.63,"n":495,"o":66.635,"t":"2026-10-12T18:10:00Z","v":19356,"vw":66.69927},{"c":66.7,"h":66.835,"l":66.7,"n":648,"o":66.765,"t":"2026-10-12T18:15:00Z","v":27149,"vw":66.787456},{"c":66.67,"h":66.715,"l":66.635,"n":433,"o":66.68,"t":"2026-10-12T18:20:00Z","v":18430,"vw":66.672193},{"c":66.65,"h":66.685,"l":66.64,"n":497,"o":66.665,"t":"2026-10-12T18:25:00Z","v":22125,"vw":66.66294},{"c":66.655,"h":66.66,"l":66.61,"n":369,"o":66.64,"t":"2026-10-12T18:30:00Z","v":16968,"vw":66.63836},{"c":66.64,"h":66.71,"l":66.625,"n":626,"o":66.655,"t":"2026-10-12T18:35:00Z","v":31973,"vw":66.669392},{"c":66.65,"h":66.67,"l":66.585,"n":418,"o":66.635,"t":"2026-10-12T18:40:00Z","v":14884,"vw":66.635478},{"c":66.66,"h":66.69,"l":66.64,"n":532,"o":66.65,"t":"2026-10-12T18:45:00Z","v":20093,"vw":66.664406},{"c":66.76,"h":66.775,"l":66.66,"n":588,"o":66.66,"t":"2026-10-12T18:50:00Z","v":19199,"vw":66.714867},{"c":66.775,"h":66.83,"l":66.74,"n":675,"o":66.765,"t":"2026-10-12T18:55:00Z","v":23805,"vw":66.776838},{"c":66.78,"h":66.805,"l":66.74,"n":499,"o":66.775,"t":"2026-10-12T19:00:00Z","v":19771,"vw":66.774749},{"c":66.795,"h":66.88,"l":66.71,"n":2068,"o":66.78,"t":"2026-10-12T19:05:00Z","v":145547,"vw":66.812754},{"c":66.805,"h":66.84,"l":66.76,"n":628,"o":66.795,"t":"2026-10-12T19:10:00Z","v":39308,"vw":66.800843},{"c":66.955,"h":67.015,"l":66.81,"n":665,"o":66.81,"t":"2026-10-12T19:15:00Z","v":32180,"vw":66.92384},{"c":66.9,"h":67.01,"l":66.84,"n":822,"o":66.955,"t":"2026-10-12T19:20:00Z","v":40476,"vw":66.959955},{"c":67.095,"h":67.165,"l":66.91,"n":945,"o":66.91,"t":"2026-10-12T19:25:00Z","v":44284,"vw":67.040968},{"c":67.18,"h":67.26,"l":67.095,"n":1299,"o":67.095,"t":"2026-10-12T19:30:00Z","v":66669,"vw":67.178},{"c":67.205,"h":67.3,"l":67.1553,"n":948,"o":67.17,"t":"2026-10-12T19:35:00Z","v":48441,"vw":67.218119},{"c":67.26,"h":67.34,"l":67.19,"n":1459,"o":67.21,"t":"2026-10-12T19:40:00Z","v":69748,"vw":67.251534},{"c":67.275,"h":67.56,"l":67.275,"n":2347,"o":67.275,"t":"2026-10-12T19:45:00Z","v":125284,"vw":67.460044},{"c":67.21,"h":67.43,"l":67.19,"n":2117,"o":67.31,"t":"2026-10-12T19:50:00Z","v":126442,"vw":67.305975},{"c":67.02,"h":67.24,"l":67.01,"n":5856,"o":67.205,"t":"2026-10-12T19:55:00Z","v":396077,"vw":67.11581},{"c":67.02,"h":67.02,"l":67.02,"n":111,"o":67.02,"t":"2026-10-12T20:00:00Z","v":800658,"vw":67.02},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-12T22:10:00Z","v":750,"vw":66.33},{"c":67.85,"h":68.22,"l":67.85,"n":70,"o":68.22,"t":"2026-10-13T09:55:00Z","v":1020,"vw":67.973333},{"c":67.21,"h":67.21,"l":67.21,"n":4,"o":67.21,"t":"2026-10-13T10:30:00Z","v":238,"vw":67.21},{"c":67.66,"h":67.66,"l":67.65,"n":7,"o":67.65,"t":"2026-10-13T12:05:00Z","v":360,"vw":67.656},{"c":68.26,"h":68.28,"l":67.82,"n":68,"o":67.82,"t":"2026-10-13T12:30:00Z","v":5221,"vw":68.011445},{"c":68.3,"h":68.3,"l":68.13,"n":63,"o":68.13,"t":"2026-10-13T12:40:00Z","v":538,"vw":68.215},{"c":68.7394,"h":68.7394,"l":68.7394,"n":2,"o":68.7394,"t":"2026-10-13T12:45:00Z","v":664,"vw":68.7394},{"c":68.348,"h":68.348,"l":68.3,"n":13,"o":68.31,"t":"2026-10-13T12:50:00Z","v":2202,"vw":68.32044},{"c":68.3,"h":68.35,"l":68.3,"n":11,"o":68.35,"t":"2026-10-13T13:10:00Z","v":1093,"vw":68.305731},{"c":69.16,"h":69.16,"l":67.87,"n":1242,"o":68.025,"t":"2026-10-13T13:30:00Z","v":137943,"vw":68.455267},{"c":68.8,"h":69.51,"l":68.76,"n":728,"o":69.17,"t":"2026-10-13T13:35:00Z","v":79837,"vw":69.255776},{"c":68.735,"h":69.05,"l":68.63,"n":499,"o":68.85,"t":"2026-10-13T13:40:00Z","v":35163,"vw":68.863788},{"c":67.87,"h":68.78,"l":67.57,"n":685,"o":68.735,"t":"2026-10-13T13:45:00Z","v":33142,"vw":68.07167},{"c":67.97,"h":67.99,"l":67.52,"n":539,"o":67.86,"t":"2026-10-13T13:50:00Z","v":22336,"vw":67.806761},{"c":67.42,"h":68.12,"l":67.25,"n":656,"o":68.04,"t":"2026-10-13T13:55:00Z","v":47399,"vw":67.792291},{"c":67.27,"h":67.4,"l":67.04,"n":720,"o":67.39,"t":"2026-10-13T14:00:00Z","v":44492,"vw":67.214106},{"c":66.89,"h":67.31,"l":66.88,"n":498,"o":67.2,"t":"2026-10-13T14:05:00Z","v":22123,"vw":67.010497},{"c":66.88,"h":66.97,"l":66.755,"n":388,"o":66.925,"t":"2026-10-13T14:10:00Z","v":18230,"vw":66.867993},{"c":66.99,"h":67.04,"l":66.7301,"n":389,"o":66.7301,"t":"2026-10-13T14:15:00Z","v":19583,"vw":66.893898},{"c":66.52,"h":67.09,"l":66.52,"n":441,"o":67.05,"t":"2026-10-13T14:20:00Z","v":24076,"vw":66.892294},{"c":66.57,"h":66.63,"l":66.47,"n":262,"o":66.5196,"t":"2026-10-13T14:25:00Z","v":7117,"vw":66.555502},{"c":66.685,"h":66.79,"l":66.38,"n":468,"o":66.49,"t":"2026-10-13T14:30:00Z","v":22327,"vw":66.658954},{"c":66.995,"h":66.995,"l":66.675,"n":375,"o":66.69,"t":"2026-10-13T14:35:00Z","v":13821,"vw":66.868653},{"c":67.23,"h":67.43,"l":66.99,"n":528,"o":67,"t":"2026-10-13T14:40:00Z","v":44875,"vw":67.311029},{"c":67.33,"h":67.47,"l":67.25,"n":394,"o":67.25,"t":"2026-10-13T14:45:00Z","v":30961,"vw":67.378909},{"c":67.58,"h":67.615,"l":67.345,"n":398,"o":67.35,"t":"2026-10-13T14:50:00Z","v":24276,"vw":67.521381},{"c":67.5,"h":67.61,"l":67.46,"n":623,"o":67.58,"t":"2026-10-13T14:55:00Z","v":45203,"vw":67.51657},{"c":67.56,"h":67.58,"l":67.425,"n":480,"o":67.48,"t":"2026-10-13T15:00:00Z","v":23861,"vw":67.516608},{"c":67.65,"h":67.74,"l":67.53,"n":401,"o":67.53,"t":"2026-10-13T15:05:00Z","v":19531,"vw":67.644465},{"c":67.73,"h":67.77,"l":67.635,"n":414,"o":67.66,"t":"2026-10-13T15:10:00Z","v":20133,"vw":67.706085},{"c":67.9,"h":67.91,"l":67.68,"n":487,"o":67.725,"t":"2026-10-13T15:15:00Z","v":24695,"vw":67.756674},{"c":67.93,"h":68.12,"l":67.91,"n":616,"o":67.91,"t":"2026-10-13T15:20:00Z","v":33158,"vw":68.018238},{"c":67.94,"h":68.01,"l":67.87,"n":574,"o":67.945,"t":"2026-10-13T15:25:00Z","v":39115,"vw":67.949082},{"c":67.81,"h":67.9,"l":67.6901,"n":625,"o":67.9,"t":"2026-10-13T15:30:00Z","v":39429,"vw":67.766003},{"c":67.77,"h":67.805,"l":67.68,"n":518,"o":67.805,"t":"2026-10-13T15:35:00Z","v":33716,"vw":67.729589},{"c":67.85,"h":67.89,"l":67.75,"n":520,"o":67.77,"t":"2026-10-13T15:40:00Z","v":21638,"vw":67.83043},{"c":68.045,"h":68.06,"l":67.855,"n":415,"o":67.88,"t":"2026-10-13T15:45:00Z","v":19697,"vw":67.930926},{"c":68.25,"h":68.25,"l":68.035,"n":633,"o":68.06,"t":"2026-10-13T15:50:00Z","v":35573,"vw":68.110254},{"c":68.4,"h":68.43,"l":68.21,"n":679,"o":68.24,"t":"2026-10-13T15:55:00Z","v":43199,"vw":68.313235},{"c":68.845,"h":68.9,"l":68.39,"n":1735,"o":68.425,"t":"2026-10-13T16:00:00Z","v":155570,"vw":68.634205},{"c":68.885,"h":69.11,"l":68.75,"n":1337,"o":68.87,"t":"2026-10-13T16:05:00Z","v":108887,"vw":68.96154},{"c":69.15,"h":69.24,"l":68.84,"n":1670,"o":68.9,"t":"2026-10-13T16:10:00Z","v":205934,"vw":69.0549},{"c":69.2,"h":69.29,"l":69,"n":1338,"o":69.15,"t":"2026-10-13T16:15:00Z","v":117526,"vw":69.143553},{"c":69.275,"h":69.41,"l":69.05,"n":1505,"o":69.195,"t":"2026-10-13T16:20:00Z","v":162446,"vw":69.261393},{"c":69.52,"h":69.545,"l":69.21,"n":1370,"o":69.265,"t":"2026-10-13T16:25:00Z","v":113614,"vw":69.390954},{"c":69.57,"h":69.6,"l":69.4,"n":1175,"o":69.505,"t":"2026-10-13T16:30:00Z","v":75670,"vw":69.513106},{"c":69.22,"h":69.59,"l":69.15,"n":1362,"o":69.56,"t":"2026-10-13T16:35:00Z","v":107837,"vw":69.297799},{"c":69.37,"h":69.38,"l":69.2,"n":869,"o":69.22,"t":"2026-10-13T16:40:00Z","v":58820,"vw":69.265029},{"c":69.48,"h":69.51,"l":69.1929,"n":938,"o":69.4,"t":"2026-10-13T16:45:00Z","v":65280,"vw":69.379597},{"c":69.57,"h":69.63,"l":69.48,"n":891,"o":69.48,"t":"2026-10-13T16:50:00Z","v":56058,"vw":69.570642},{"c":69.545,"h":69.59,"l":69.485,"n":537,"o":69.575,"t":"2026-10-13T16:55:00Z","v":29667,"vw":69.532963},{"c":69.31,"h":69.54,"l":69.17,"n":975,"o":69.54,"t":"2026-10-13T17:00:00Z","v":86321,"vw":69.365852},{"c":69.485,"h":69.559,"l":69.27,"n":673,"o":69.3,"t":"2026-10-13T17:05:00Z","v":38112,"vw":69.41061},{"c":69.35,"h":69.48,"l":69.315,"n":547,"o":69.48,"t":"2026-10-13T17:10:00Z","v":29961,"vw":69.382719},{"c":69.4,"h":69.645,"l":69.3,"n":1193,"o":69.35,"t":"2026-10-13T17:15:00Z","v":102852,"vw":69.420113},{"c":69.395,"h":69.535,"l":69.39,"n":961,"o":69.41,"t":"2026-10-13T17:20:00Z","v":73067,"vw":69.473472},{"c":69.5,"h":69.5313,"l":69.38,"n":593,"o":69.38,"t":"2026-10-13T17:25:00Z","v":33939,"vw":69.471438},{"c":69.665,"h":69.68,"l":69.4,"n":939,"o":69.47,"t":"2026-10-13T17:30:00Z","v":55126,"vw":69.584971},{"c":69.535,"h":69.695,"l":69.53,"n":827,"o":69.65,"t":"2026-10-13T17:35:00Z","v":64287,"vw":69.631739},{"c":69.63,"h":69.66,"l":69.53,"n":578,"o":69.55,"t":"2026-10-13T17:40:00Z","v":26787,"vw":69.569489},{"c":69.635,"h":69.69,"l":69.55,"n":695,"o":69.625,"t":"2026-10-13T17:45:00Z","v":38905,"vw":69.614943},{"c":69.62,"h":69.7,"l":69.5467,"n":470,"o":69.63,"t":"2026-10-13T17:50:00Z","v":23605,"vw":69.640169},{"c":69.5,"h":69.66,"l":69.49,"n":618,"o":69.63,"t":"2026-10-13T17:55:00Z","v":36184,"vw":69.584045},{"c":69.32,"h":69.53,"l":69.2901,"n":791,"o":69.53,"t":"2026-10-13T18:00:00Z","v":63659,"vw":69.413086},{"c":69.325,"h":69.365,"l":69.155,"n":541,"o":69.31,"t":"2026-10-13T18:05:00Z","v":37799,"vw":69.264982},{"c":69.29,"h":69.42,"l":69.29,"n":441,"o":69.325,"t":"2026-10-13T18:10:00Z","v":27472,"vw":69.363519},{"c":69.31,"h":69.46,"l":69.28,"n":461,"o":69.3,"t":"2026-10-13T18:15:00Z","v":28641,"vw":69.376076},{"c":69.25,"h":69.34,"l":69.18,"n":496,"o":69.315,"t":"2026-10-13T18:20:00Z","v":24081,"vw":69.265019},{"c":69.225,"h":69.3,"l":69.13,"n":423,"o":69.28,"t":"2026-10-13T18:25:00Z","v":23925,"vw":69.195043},{"c":69.46,"h":69.495,"l":69.225,"n":549,"o":69.225,"t":"2026-10-13T18:30:00Z","v":29082,"vw":69.363264},{"c":69.46,"h":69.55,"l":69.33,"n":679,"o":69.4601,"t":"2026-10-13T18:35:00Z","v":44811,"vw":69.447228},{"c":69.45,"h":69.5465,"l":69.36,"n":475,"o":69.5,"t":"2026-10-13T18:40:00Z","v":27940,"vw":69.447483},{"c":69.29,"h":69.5,"l":69.275,"n":507,"o":69.5,"t":"2026-10-13T18:45:00Z","v":26172,"vw":69.37837},{"c":69.5893,"h":69.5893,"l":69.2,"n":675,"o":69.27,"t":"2026-10-13T18:50:00Z","v":46765,"vw":69.414619},{"c":69.54,"h":69.65,"l":69.5,"n":573,"o":69.63,"t":"2026-10-13T18:55:00Z","v":34714,"vw":69.550092},{"c":69.28,"h":69.565,"l":69.275,"n":702,"o":69.55,"t":"2026-10-13T19:00:00Z","v":42004,"vw":69.417954},{"c":69.27,"h":69.31,"l":69.195,"n":707,"o":69.27,"t":"2026-10-13T19:05:00Z","v":53026,"vw":69.250568},{"c":69.25,"h":69.4,"l":69.22,"n":677,"o":69.27,"t":"2026-10-13T19:10:00Z","v":48225,"vw":69.312176},{"c":69.27,"h":69.28,"l":69.13,"n":707,"o":69.22,"t":"2026-10-13T19:15:00Z","v":48949,"vw":69.208858},{"c":69.13,"h":69.28,"l":69.09,"n":878,"o":69.27,"t":"2026-10-13T19:20:00Z","v":66192,"vw":69.207831},{"c":69.11,"h":69.18,"l":69.045,"n":772,"o":69.135,"t":"2026-10-13T19:25:00Z","v":46582,"vw":69.117912},{"c":69.075,"h":69.12,"l":68.98,"n":1050,"o":69.11,"t":"2026-10-13T19:30:00Z","v":61938,"vw":69.057768},{"c":69.08,"h":69.15,"l":69,"n":938,"o":69.09,"t":"2026-10-13T19:35:00Z","v":56143,"vw":69.08903},{"c":69.08,"h":69.14,"l":69.05,"n":1206,"o":69.07,"t":"2026-10-13T19:40:00Z","v":68548,"vw":69.080967},{"c":69.1,"h":69.14,"l":69,"n":1469,"o":69.09,"t":"2026-10-13T19:45:00Z","v":76694,"vw":69.077911},{"c":68.895,"h":69.125,"l":68.8722,"n":1785,"o":69.1,"t":"2026-10-13T19:50:00Z","v":120750,"vw":68.99774},{"c":68.88,"h":68.94,"l":68.82,"n":5578,"o":68.91,"t":"2026-10-13T19:55:00Z","v":391030,"vw":68.881037},{"c":68.85,"h":68.86,"l":68.82,"n":133,"o":68.82,"t":"2026-10-13T20:00:00Z","v":849813,"vw":68.859977},{"c":68.8404,"h":68.8404,"l":68.8404,"n":1,"o":68.8404,"t":"2026-10-13T20:20:00Z","v":316,"vw":68.8404},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-13T20:55:00Z","v":135,"vw":68.85},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-10-13T21:45:00Z","v":632,"vw":69},{"c":69.2,"h":69.2,"l":69.2,"n":2,"o":69.2,"t":"2026-10-14T10:00:00Z","v":1000,"vw":69.2},{"c":68.83,"h":68.9464,"l":68.83,"n":14,"o":68.9464,"t":"2026-10-14T11:00:00Z","v":1610,"vw":68.89736},{"c":69.25,"h":69.25,"l":69.25,"n":2,"o":69.25,"t":"2026-10-14T11:05:00Z","v":101,"vw":69.25},{"c":69.555,"h":70.37,"l":69.24,"n":1297,"o":69.25,"t":"2026-10-14T13:30:00Z","v":199263,"vw":69.793007},{"c":69.89,"h":69.99,"l":69.63,"n":1124,"o":69.73,"t":"2026-10-14T13:35:00Z","v":135262,"vw":69.75187},{"c":69.81,"h":69.9,"l":69.46,"n":469,"o":69.785,"t":"2026-10-14T13:40:00Z","v":29413,"vw":69.772442},{"c":69.71,"h":69.9,"l":69.555,"n":1432,"o":69.83,"t":"2026-10-14T13:45:00Z","v":119972,"vw":69.830318},{"c":69.75,"h":69.76,"l":69.485,"n":717,"o":69.665,"t":"2026-10-14T13:50:00Z","v":46765,"vw":69.637709},{"c":69.52,"h":69.865,"l":69.425,"n":638,"o":69.62,"t":"2026-10-14T13:55:00Z","v":37599,"vw":69.707872},{"c":69.345,"h":69.67,"l":69.3,"n":1288,"o":69.535,"t":"2026-10-14T14:00:00Z","v":67416,"vw":69.543193},{"c":69.27,"h":69.36,"l":69.045,"n":909,"o":69.36,"t":"2026-10-14T14:05:00Z","v":44741,"vw":69.149544},{"c":69.26,"h":69.38,"l":69.21,"n":565,"o":69.31,"t":"2026-10-14T14:10:00Z","v":16044,"vw":69.30821},{"c":69.15,"h":69.32,"l":69.09,"n":602,"o":69.31,"t":"2026-10-14T14:15:00Z","v":27037,"vw":69.194158},{"c":69.21,"h":69.26,"l":69.115,"n":500,"o":69.19,"t":"2026-10-14T14:20:00Z","v":22256,"vw":69.198284},{"c":69.1,"h":69.25,"l":69.04,"n":667,"o":69.2,"t":"2026-10-14T14:25:00Z","v":34425,"vw":69.16435},{"c":68.97,"h":69.205,"l":68.91,"n":542,"o":69.15,"t":"2026-10-14T14:30:00Z","v":26868,"vw":69.081451},{"c":68.64,"h":68.91,"l":68.64,"n":519,"o":68.91,"t":"2026-10-14T14:35:00Z","v":18157,"vw":68.729317},{"c":68.66,"h":68.68,"l":68.51,"n":396,"o":68.54,"t":"2026-10-14T14:40:00Z","v":14282,"vw":68.610837},{"c":68.635,"h":68.7207,"l":68.63,"n":348,"o":68.66,"t":"2026-10-14T14:45:00Z","v":14298,"vw":68.667912},{"c":68.78,"h":68.81,"l":68.61,"n":503,"o":68.61,"t":"2026-10-14T14:50:00Z","v":29682,"vw":68.724296},{"c":68.91,"h":68.95,"l":68.73,"n":669,"o":68.78,"t":"2026-10-14T14:55:00Z","v":39028,"vw":68.816748},{"c":68.79,"h":68.925,"l":68.67,"n":671,"o":68.925,"t":"2026-10-14T15:00:00Z","v":32607,"vw":68.795564},{"c":68.73,"h":68.81,"l":68.65,"n":568,"o":68.81,"t":"2026-10-14T15:05:00Z","v":21038,"vw":68.713205},{"c":68.88,"h":68.88,"l":68.71,"n":583,"o":68.73,"t":"2026-10-14T15:10:00Z","v":22801,"vw":68.780058},{"c":68.94,"h":68.98,"l":68.82,"n":553,"o":68.9,"t":"2026-10-14T15:15:00Z","v":27190,"vw":68.908684},{"c":69.205,"h":69.28,"l":68.99,"n":490,"o":69,"t":"2026-10-14T15:20:00Z","v":25943,"vw":69.091799},{"c":69.18,"h":69.29,"l":69.08,"n":631,"o":69.17,"t":"2026-10-14T15:25:00Z","v":27280,"vw":69.191196},{"c":69.28,"h":69.32,"l":69.16,"n":442,"o":69.175,"t":"2026-10-14T15:30:00Z","v":15370,"vw":69.231551},{"c":69.29,"h":69.46,"l":69.15,"n":607,"o":69.3,"t":"2026-10-14T15:35:00Z","v":25685,"vw":69.288743},{"c":69.365,"h":69.49,"l":69.23,"n":533,"o":69.3,"t":"2026-10-14T15:40:00Z","v":23773,"vw":69.386294},{"c":69.48,"h":69.5,"l":69.33,"n":475,"o":69.34,"t":"2026-10-14T15:45:00Z","v":18155,"vw":69.418578},{"c":69.43,"h":69.505,"l":69.38,"n":605,"o":69.465,"t":"2026-10-14T15:50:00Z","v":23731,"vw":69.43632},{"c":69.385,"h":69.44,"l":69.345,"n":636,"o":69.43,"t":"2026-10-14T15:55:00Z","v":28715,"vw":69.390366},{"c":69.35,"h":69.4,"l":69.2781,"n":637,"o":69.37,"t":"2026-10-14T16:00:00Z","v":30426,"vw":69.358366},{"c":69.19,"h":69.45,"l":69.18,"n":705,"o":69.36,"t":"2026-10-14T16:05:00Z","v":32120,"vw":69.366427},{"c":69.115,"h":69.2,"l":69.0975,"n":530,"o":69.17,"t":"2026-10-14T16:10:00Z","v":21745,"vw":69.14591},{"c":68.99,"h":69.13,"l":68.99,"n":615,"o":69.12,"t":"2026-10-14T16:15:00Z","v":33775,"vw":69.069633},{"c":69.065,"h":69.1,"l":68.94,"n":553,"o":68.98,"t":"2026-10-14T16:20:00Z","v":20951,"vw":69.051417},{"c":68.83,"h":69.1,"l":68.785,"n":680,"o":69.0675,"t":"2026-10-14T16:25:00Z","v":31837,"vw":68.913658},{"c":68.87,"h":68.9,"l":68.795,"n":527,"o":68.83,"t":"2026-10-14T16:30:00Z","v":23361,"vw":68.848012},{"c":68.965,"h":68.985,"l":68.84,"n":578,"o":68.87,"t":"2026-10-14T16:35:00Z","v":31834,"vw":68.914237},{"c":68.91,"h":68.965,"l":68.76,"n":627,"o":68.965,"t":"2026-10-14T16:40:00Z","v":23485,"vw":68.836922},{"c":68.94,"h":68.96,"l":68.83,"n":569,"o":68.92,"t":"2026-10-14T16:45:00Z","v":20643,"vw":68.888512},{"c":68.96,"h":69,"l":68.88,"n":568,"o":68.91,"t":"2026-10-14T16:50:00Z","v":23047,"vw":68.947054},{"c":69.035,"h":69.09,"l":68.96,"n":726,"o":68.96,"t":"2026-10-14T16:55:00Z","v":32228,"vw":69.027039},{"c":68.98,"h":69.08,"l":68.96,"n":484,"o":69.005,"t":"2026-10-14T17:00:00Z","v":16682,"vw":69.003973},{"c":69.16,"h":69.16,"l":68.97,"n":721,"o":68.98,"t":"2026-10-14T17:05:00Z","v":40309,"vw":69.075993},{"c":69.22,"h":69.235,"l":69.16,"n":848,"o":69.17,"t":"2026-10-14T17:10:00Z","v":44680,"vw":69.190085},{"c":69.255,"h":69.32,"l":69.2101,"n":717,"o":69.22,"t":"2026-10-14T17:15:00Z","v":30247,"vw":69.250001},{"c":69.25,"h":69.31,"l":69.225,"n":589,"o":69.255,"t":"2026-10-14T17:20:00Z","v":28770,"vw":69.250235},{"c":69.26,"h":69.3,"l":69.18,"n":700,"o":69.25,"t":"2026-10-14T17:25:00Z","v":40631,"vw":69.254557},{"c":69.205,"h":69.26,"l":69.16,"n":554,"o":69.26,"t":"2026-10-14T17:30:00Z","v":22026,"vw":69.204993},{"c":69.37,"h":69.47,"l":69.22,"n":870,"o":69.22,"t":"2026-10-14T17:35:00Z","v":58228,"vw":69.327778},{"c":69.33,"h":69.38,"l":69.31,"n":573,"o":69.38,"t":"2026-10-14T17:40:00Z","v":21150,"vw":69.34964},{"c":69.265,"h":69.35,"l":69.2,"n":573,"o":69.32,"t":"2026-10-14T17:45:00Z","v":22585,"vw":69.273933},{"c":69.24,"h":69.3,"l":69.22,"n":548,"o":69.265,"t":"2026-10-14T17:50:00Z","v":19296,"vw":69.26019},{"c":69.3,"h":69.31,"l":69.24,"n":476,"o":69.24,"t":"2026-10-14T17:55:00Z","v":17428,"vw":69.281419},{"c":69.37,"h":69.395,"l":69.2,"n":749,"o":69.32,"t":"2026-10-14T18:00:00Z","v":28164,"vw":69.30347},{"c":69.425,"h":69.48,"l":69.35,"n":724,"o":69.385,"t":"2026-10-14T18:05:00Z","v":29575,"vw":69.415259},{"c":69.49,"h":69.49,"l":69.4068,"n":610,"o":69.4332,"t":"2026-10-14T18:10:00Z","v":18556,"vw":69.450736},{"c":69.52,"h":69.54,"l":69.48,"n":826,"o":69.5,"t":"2026-10-14T18:15:00Z","v":35456,"vw":69.503661},{"c":69.54,"h":69.5813,"l":69.515,"n":940,"o":69.53,"t":"2026-10-14T18:20:00Z","v":34417,"vw":69.543004},{"c":69.6,"h":69.645,"l":69.55,"n":991,"o":69.56,"t":"2026-10-14T18:25:00Z","v":36573,"vw":69.591511},{"c":69.695,"h":69.71,"l":69.59,"n":971,"o":69.605,"t":"2026-10-14T18:30:00Z","v":49422,"vw":69.651143},{"c":69.7,"h":69.75,"l":69.685,"n":721,"o":69.7,"t":"2026-10-14T18:35:00Z","v":37590,"vw":69.714831},{"c":69.76,"h":69.81,"l":69.69,"n":834,"o":69.7,"t":"2026-10-14T18:40:00Z","v":39994,"vw":69.751591},{"c":69.77,"h":69.88,"l":69.7364,"n":1222,"o":69.745,"t":"2026-10-14T18:45:00Z","v":83630,"vw":69.804923},{"c":69.75,"h":69.81,"l":69.69,"n":1111,"o":69.77,"t":"2026-10-14T18:50:00Z","v":64540,"vw":69.769429},{"c":69.8082,"h":69.84,"l":69.745,"n":874,"o":69.745,"t":"2026-10-14T18:55:00Z","v":44346,"vw":69.814486},{"c":69.85,"h":69.86,"l":69.73,"n":874,"o":69.81,"t":"2026-10-14T19:00:00Z","v":37403,"vw":69.791494},{"c":69.8,"h":69.885,"l":69.76,"n":1155,"o":69.84,"t":"2026-10-14T19:05:00Z","v":55921,"vw":69.832558},{"c":69.88,"h":69.94,"l":69.79,"n":1158,"o":69.8,"t":"2026-10-14T19:10:00Z","v":69046,"vw":69.87045},{"c":69.88,"h":70.01,"l":69.87,"n":1300,"o":69.88,"t":"2026-10-14T19:15:00Z","v":77762,"vw":69.948689},{"c":69.925,"h":69.98,"l":69.86,"n":1074,"o":69.89,"t":"2026-10-14T19:20:00Z","v":56754,"vw":69.945572},{"c":69.895,"h":70,"l":69.88,"n":1171,"o":69.925,"t":"2026-10-14T19:25:00Z","v":60785,"vw":69.953006},{"c":69.9,"h":70.03,"l":69.83,"n":1841,"o":69.895,"t":"2026-10-14T19:30:00Z","v":111121,"vw":69.967717},{"c":69.96,"h":69.97,"l":69.87,"n":1269,"o":69.9,"t":"2026-10-14T19:35:00Z","v":61870,"vw":69.906544},{"c":69.805,"h":70.005,"l":69.76,"n":1902,"o":69.96,"t":"2026-10-14T19:40:00Z","v":95957,"vw":69.860291},{"c":69.67,"h":69.855,"l":69.67,"n":1939,"o":69.805,"t":"2026-10-14T19:45:00Z","v":98698,"vw":69.791743},{"c":69.72,"h":69.745,"l":69.6,"n":2414,"o":69.66,"t":"2026-10-14T19:50:00Z","v":135237,"vw":69.678155},{"c":70.17,"h":70.18,"l":69.71,"n":7346,"o":69.73,"t":"2026-10-14T19:55:00Z","v":529175,"vw":70.014662},{"c":70.16,"h":70.16,"l":70.16,"n":71,"o":70.16,"t":"2026-10-14T20:00:00Z","v":985020,"vw":70.16},{"c":70.21,"h":70.21,"l":70.21,"n":3,"o":70.21,"t":"2026-10-14T20:05:00Z","v":102,"vw":70.21},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-14T22:55:00Z","v":199,"vw":70.4},{"c":70.12,"h":70.12,"l":70.12,"n":20,"o":70.12,"t":"2026-10-14T23:30:00Z","v":432,"vw":70.12},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-14T23:50:00Z","v":305,"vw":68.72},{"c":70.21,"h":70.72,"l":70.21,"n":12,"o":70.72,"t":"2026-10-15T08:00:00Z","v":912,"vw":70.323458},{"c":70.53,"h":70.53,"l":70.53,"n":5,"o":70.53,"t":"2026-10-15T08:05:00Z","v":245,"vw":70.53},{"c":71,"h":71,"l":70.73,"n":12,"o":70.83,"t":"2026-10-15T08:15:00Z","v":913,"vw":70.877111},{"c":71.1,"h":71.1,"l":71.1,"n":1,"o":71.1,"t":"2026-10-15T08:25:00Z","v":200,"vw":71.1},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-15T08:35:00Z","v":313,"vw":71},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-15T09:40:00Z","v":100,"vw":70.99},{"c":70.76,"h":70.76,"l":70.76,"n":15,"o":70.76,"t":"2026-10-15T10:05:00Z","v":314,"vw":70.76},{"c":70.83,"h":70.83,"l":70.83,"n":2,"o":70.83,"t":"2026-10-15T10:10:00Z","v":144,"vw":70.83},{"c":70.74,"h":70.74,"l":70.74,"n":4,"o":70.74,"t":"2026-10-15T10:55:00Z","v":228,"vw":70.74},{"c":70.75,"h":70.75,"l":70.3817,"n":33,"o":70.3817,"t":"2026-10-15T11:00:00Z","v":2686,"vw":70.731524},{"c":70.95,"h":70.95,"l":70.95,"n":2,"o":70.95,"t":"2026-10-15T11:30:00Z","v":1010,"vw":70.95},{"c":70.98,"h":70.98,"l":70.98,"n":1,"o":70.98,"t":"2026-10-15T11:35:00Z","v":108,"vw":70.98},{"c":70.922,"h":70.922,"l":70.922,"n":1,"o":70.922,"t":"2026-10-15T12:20:00Z","v":235,"vw":70.922},{"c":70.91,"h":70.91,"l":70.91,"n":1,"o":70.91,"t":"2026-10-15T12:30:00Z","v":264,"vw":70.91},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-15T13:00:00Z","v":100,"vw":70.99},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-15T13:15:00Z","v":117,"vw":70.4},{"c":70.88,"h":70.88,"l":70.88,"n":4,"o":70.88,"t":"2026-10-15T13:20:00Z","v":145,"vw":70.88},{"c":70.605,"h":71,"l":70.315,"n":935,"o":70.41,"t":"2026-10-15T13:30:00Z","v":126162,"vw":70.63789},{"c":70.64,"h":70.64,"l":70,"n":662,"o":70.61,"t":"2026-10-15T13:35:00Z","v":25660,"vw":70.320948},{"c":70.7344,"h":70.85,"l":70.3,"n":843,"o":70.64,"t":"2026-10-15T13:40:00Z","v":46256,"vw":70.621908},{"c":70.15,"h":70.87,"l":70.15,"n":1801,"o":70.77,"t":"2026-10-15T13:45:00Z","v":121043,"vw":70.536021},{"c":70.05,"h":70.45,"l":69.99,"n":1316,"o":70.15,"t":"2026-10-15T13:50:00Z","v":80323,"vw":70.286064},{"c":70.285,"h":70.35,"l":69.95,"n":990,"o":69.965,"t":"2026-10-15T13:55:00Z","v":57594,"vw":70.129204},{"c":70.27,"h":70.42,"l":70.095,"n":1010,"o":70.29,"t":"2026-10-15T14:00:00Z","v":56161,"vw":70.268722},{"c":70.32,"h":70.48,"l":70.19,"n":776,"o":70.25,"t":"2026-10-15T14:05:00Z","v":45421,"vw":70.377189},{"c":70.13,"h":70.4,"l":70.13,"n":657,"o":70.2,"t":"2026-10-15T14:10:00Z","v":34614,"vw":70.281443},{"c":70.31,"h":70.4,"l":69.97,"n":975,"o":70.13,"t":"2026-10-15T14:15:00Z","v":52923,"vw":70.195831},{"c":70.365,"h":70.44,"l":70.29,"n":1128,"o":70.32,"t":"2026-10-15T14:20:00Z","v":81339,"vw":70.396132},{"c":70.275,"h":70.44,"l":70.18,"n":696,"o":70.365,"t":"2026-10-15T14:25:00Z","v":33456,"vw":70.354858},{"c":70.14,"h":70.38,"l":70.11,"n":551,"o":70.305,"t":"2026-10-15T14:30:00Z","v":19667,"vw":70.236134},{"c":70.01,"h":70.17,"l":70.01,"n":422,"o":70.14,"t":"2026-10-15T14:35:00Z","v":18316,"vw":70.109436},{"c":70.005,"h":70.1,"l":69.87,"n":691,"o":70.03,"t":"2026-10-15T14:40:00Z","v":30914,"vw":69.983395},{"c":70.34,"h":70.34,"l":70.06,"n":550,"o":70.06,"t":"2026-10-15T14:45:00Z","v":22771,"vw":70.165029},{"c":70.58,"h":70.6,"l":70.295,"n":2440,"o":70.35,"t":"2026-10-15T14:50:00Z","v":186095,"vw":70.490466},{"c":70.565,"h":70.64,"l":70.41,"n":1872,"o":70.575,"t":"2026-10-15T14:55:00Z","v":111885,"vw":70.559971},{"c":70.565,"h":70.68,"l":70.56,"n":2208,"o":70.6,"t":"2026-10-15T15:00:00Z","v":206915,"vw":70.597292},{"c":70.5595,"h":70.58,"l":70.445,"n":809,"o":70.565,"t":"2026-10-15T15:05:00Z","v":57645,"vw":70.510301},{"c":70.34,"h":70.61,"l":70.34,"n":781,"o":70.56,"t":"2026-10-15T15:10:00Z","v":42076,"vw":70.536736},{"c":70.22,"h":70.375,"l":70.18,"n":528,"o":70.33,"t":"2026-10-15T15:15:00Z","v":34306,"vw":70.255786},{"c":70.15,"h":70.29,"l":70.08,"n":480,"o":70.24,"t":"2026-10-15T15:20:00Z","v":25560,"vw":70.173168},{"c":70.36,"h":70.36,"l":70.09,"n":667,"o":70.19,"t":"2026-10-15T15:25:00Z","v":41788,"vw":70.25802},{"c":70.455,"h":70.57,"l":70.37,"n":556,"o":70.38,"t":"2026-10-15T15:30:00Z","v":30892,"vw":70.489328},{"c":70.555,"h":70.57,"l":70.4,"n":587,"o":70.48,"t":"2026-10-15T15:35:00Z","v":32585,"vw":70.467164},{"c":70.72,"h":70.79,"l":70.55,"n":2103,"o":70.57,"t":"2026-10-15T15:40:00Z","v":139096,"vw":70.681433},{"c":70.79,"h":70.905,"l":70.65,"n":583,"o":70.73,"t":"2026-10-15T15:45:00Z","v":47401,"vw":70.80126},{"c":70.82,"h":70.88,"l":70.68,"n":576,"o":70.77,"t":"2026-10-15T15:50:00Z","v":29511,"vw":70.787335},{"c":70.73,"h":70.82,"l":70.69,"n":482,"o":70.82,"t":"2026-10-15T15:55:00Z","v":23230,"vw":70.75331},{"c":70.74,"h":70.74,"l":70.63,"n":421,"o":70.7,"t":"2026-10-15T16:00:00Z","v":22088,"vw":70.682601},{"c":70.74,"h":70.79,"l":70.61,"n":676,"o":70.715,"t":"2026-10-15T16:05:00Z","v":41546,"vw":70.702285},{"c":70.675,"h":70.8,"l":70.63,"n":619,"o":70.72,"t":"2026-10-15T16:10:00Z","v":29177,"vw":70.723811},{"c":70.64,"h":70.7,"l":70.51,"n":516,"o":70.64,"t":"2026-10-15T16:15:00Z","v":25067,"vw":70.618232},{"c":70.55,"h":70.72,"l":70.55,"n":500,"o":70.63,"t":"2026-10-15T16:20:00Z","v":22454,"vw":70.635367},{"c":70.795,"h":70.8,"l":70.54,"n":543,"o":70.54,"t":"2026-10-15T16:25:00Z","v":24378,"vw":70.713624},{"c":70.84,"h":70.94,"l":70.79,"n":516,"o":70.8,"t":"2026-10-15T16:30:00Z","v":21927,"vw":70.88626},{"c":70.94,"h":70.96,"l":70.79,"n":388,"o":70.82,"t":"2026-10-15T16:35:00Z","v":14483,"vw":70.880049},{"c":70.85,"h":70.9499,"l":70.84,"n":487,"o":70.94,"t":"2026-10-15T16:40:00Z","v":21839,"vw":70.917067},{"c":70.845,"h":70.91,"l":70.79,"n":464,"o":70.83,"t":"2026-10-15T16:45:00Z","v":24168,"vw":70.846847},{"c":70.79,"h":70.88,"l":70.78,"n":575,"o":70.88,"t":"2026-10-15T16:50:00Z","v":24004,"vw":70.826523},{"c":70.96,"h":70.97,"l":70.79,"n":450,"o":70.79,"t":"2026-10-15T16:55:00Z","v":19706,"vw":70.919473},{"c":70.87,"h":71,"l":70.87,"n":635,"o":70.96,"t":"2026-10-15T17:00:00Z","v":34207,"vw":70.958309},{"c":70.67,"h":70.885,"l":70.6001,"n":636,"o":70.885,"t":"2026-10-15T17:05:00Z","v":31039,"vw":70.729514},{"c":70.66,"h":70.7,"l":70.61,"n":506,"o":70.68,"t":"2026-10-15T17:10:00Z","v":23998,"vw":70.653959},{"c":70.71,"h":70.735,"l":70.61,"n":425,"o":70.66,"t":"2026-10-15T17:15:00Z","v":20416,"vw":70.672427},{"c":70.77,"h":70.79,"l":70.69,"n":502,"o":70.71,"t":"2026-10-15T17:20:00Z","v":19053,"vw":70.73832},{"c":70.575,"h":70.81,"l":70.575,"n":576,"o":70.79,"t":"2026-10-15T17:25:00Z","v":28683,"vw":70.672412},{"c":70.515,"h":70.59,"l":70.41,"n":639,"o":70.575,"t":"2026-10-15T17:30:00Z","v":41979,"vw":70.513858},{"c":70.62,"h":70.62,"l":70.45,"n":537,"o":70.52,"t":"2026-10-15T17:35:00Z","v":28782,"vw":70.540708},{"c":70.705,"h":70.71,"l":70.605,"n":560,"o":70.605,"t":"2026-10-15T17:40:00Z","v":32348,"vw":70.65659},{"c":70.655,"h":70.7899,"l":70.61,"n":664,"o":70.71,"t":"2026-10-15T17:45:00Z","v":39770,"vw":70.701061},{"c":70.6,"h":70.67,"l":70.53,"n":380,"o":70.65,"t":"2026-10-15T17:50:00Z","v":21949,"vw":70.585864},{"c":70.62,"h":70.64,"l":70.58,"n":400,"o":70.6,"t":"2026-10-15T17:55:00Z","v":20423,"vw":70.605222},{"c":70.84,"h":70.8647,"l":70.62,"n":634,"o":70.63,"t":"2026-10-15T18:00:00Z","v":32741,"vw":70.784712},{"c":70.89,"h":70.91,"l":70.81,"n":513,"o":70.86,"t":"2026-10-15T18:05:00Z","v":26478,"vw":70.862751},{"c":70.93,"h":70.97,"l":70.89,"n":546,"o":70.89,"t":"2026-10-15T18:10:00Z","v":27259,"vw":70.931487},{"c":70.88,"h":71.01,"l":70.87,"n":1141,"o":70.935,"t":"2026-10-15T18:15:00Z","v":85958,"vw":70.952902},{"c":70.75,"h":70.9,"l":70.74,"n":573,"o":70.86,"t":"2026-10-15T18:20:00Z","v":34295,"vw":70.796092},{"c":70.62,"h":70.75,"l":70.55,"n":634,"o":70.74,"t":"2026-10-15T18:25:00Z","v":39205,"vw":70.679821},{"c":70.64,"h":70.72,"l":70.61,"n":533,"o":70.63,"t":"2026-10-15T18:30:00Z","v":26886,"vw":70.679355},{"c":70.65,"h":70.68,"l":70.62,"n":356,"o":70.625,"t":"2026-10-15T18:35:00Z","v":17060,"vw":70.64412},{"c":70.69,"h":70.7,"l":70.625,"n":426,"o":70.67,"t":"2026-10-15T18:40:00Z","v":21955,"vw":70.668163},{"c":70.62,"h":70.71,"l":70.58,"n":647,"o":70.68,"t":"2026-10-15T18:45:00Z","v":48361,"vw":70.623247},{"c":70.6,"h":70.68,"l":70.59,"n":363,"o":70.62,"t":"2026-10-15T18:50:00Z","v":16047,"vw":70.644045},{"c":70.46,"h":70.6,"l":70.44,"n":571,"o":70.59,"t":"2026-10-15T18:55:00Z","v":26797,"vw":70.518485},{"c":70.485,"h":70.54,"l":70.455,"n":545,"o":70.455,"t":"2026-10-15T19:00:00Z","v":26985,"vw":70.508098},{"c":70.54,"h":70.55,"l":70.48,"n":550,"o":70.485,"t":"2026-10-15T19:05:00Z","v":23538,"vw":70.522525},{"c":70.515,"h":70.55,"l":70.49,"n":641,"o":70.5474,"t":"2026-10-15T19:10:00Z","v":26504,"vw":70.524789},{"c":70.535,"h":70.535,"l":70.4,"n":680,"o":70.5,"t":"2026-10-15T19:15:00Z","v":31250,"vw":70.462644},{"c":70.5499,"h":70.6,"l":70.51,"n":694,"o":70.535,"t":"2026-10-15T19:20:00Z","v":33269,"vw":70.568128},{"c":70.51,"h":70.54,"l":70.43,"n":891,"o":70.53,"t":"2026-10-15T19:25:00Z","v":39803,"vw":70.480072},{"c":70.65,"h":70.69,"l":70.49,"n":848,"o":70.495,"t":"2026-10-15T19:30:00Z","v":47197,"vw":70.58547},{"c":70.53,"h":70.655,"l":70.53,"n":928,"o":70.655,"t":"2026-10-15T19:35:00Z","v":53308,"vw":70.604577},{"c":70.56,"h":70.56,"l":70.425,"n":947,"o":70.535,"t":"2026-10-15T19:40:00Z","v":50435,"vw":70.497405},{"c":70.48,"h":70.6,"l":70.41,"n":1625,"o":70.54,"t":"2026-10-15T19:45:00Z","v":100427,"vw":70.498},{"c":70.42,"h":70.51,"l":70.39,"n":1997,"o":70.49,"t":"2026-10-15T19:50:00Z","v":128042,"vw":70.463266},{"c":70.51,"h":70.67,"l":70.41,"n":5085,"o":70.43,"t":"2026-10-15T19:55:00Z","v":351400,"vw":70.545006},{"c":70.51,"h":70.52,"l":70.51,"n":105,"o":70.52,"t":"2026-10-15T20:00:00Z","v":680319,"vw":70.510009},{"c":70.48,"h":70.48,"l":70.48,"n":5,"o":70.48,"t":"2026-10-15T20:30:00Z","v":307,"vw":70.48},{"c":70.49,"h":70.49,"l":70.49,"n":1,"o":70.49,"t":"2026-10-15T20:50:00Z","v":442,"vw":70.49},{"c":70.5651,"h":70.5651,"l":70.5651,"n":1,"o":70.5651,"t":"2026-10-15T23:05:00Z","v":269,"vw":70.5651},{"c":70.975,"h":71,"l":70.975,"n":2,"o":71,"t":"2026-10-16T11:20:00Z","v":200,"vw":70.9875},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-10-16T12:15:00Z","v":104,"vw":70.55},{"c":71.05,"h":71.05,"l":71.04,"n":20,"o":71.04,"t":"2026-10-16T13:15:00Z","v":535,"vw":71.045833},{"c":70.92,"h":71.21,"l":70.76,"n":327,"o":70.76,"t":"2026-10-16T13:30:00Z","v":156233,"vw":71.17368},{"c":70.66,"h":71.02,"l":70.54,"n":506,"o":70.78,"t":"2026-10-16T13:35:00Z","v":21572,"vw":70.755008},{"c":70.42,"h":70.81,"l":70.33,"n":402,"o":70.65,"t":"2026-10-16T13:40:00Z","v":16537,"vw":70.518305},{"c":70.47,"h":70.69,"l":70.22,"n":396,"o":70.42,"t":"2026-10-16T13:45:00Z","v":20716,"vw":70.47594},{"c":70.725,"h":70.78,"l":70.45,"n":432,"o":70.5,"t":"2026-10-16T13:50:00Z","v":21449,"vw":70.660366},{"c":70.52,"h":70.745,"l":70.52,"n":436,"o":70.72,"t":"2026-10-16T13:55:00Z","v":21386,"vw":70.643827},{"c":70.345,"h":70.61,"l":70.345,"n":421,"o":70.48,"t":"2026-10-16T14:00:00Z","v":19114,"vw":70.497056},{"c":70.28,"h":70.36,"l":70.1901,"n":329,"o":70.345,"t":"2026-10-16T14:05:00Z","v":16583,"vw":70.270007},{"c":70.015,"h":70.31,"l":69.94,"n":508,"o":70.295,"t":"2026-10-16T14:10:00Z","v":22823,"vw":70.064285},{"c":69.5301,"h":69.99,"l":69.5301,"n":954,"o":69.95,"t":"2026-10-16T14:15:00Z","v":42931,"vw":69.700694},{"c":69.68,"h":69.755,"l":69.57,"n":555,"o":69.6075,"t":"2026-10-16T14:20:00Z","v":27992,"vw":69.648785},{"c":69.51,"h":69.7,"l":69.47,"n":352,"o":69.67,"t":"2026-10-16T14:25:00Z","v":13584,"vw":69.596209},{"c":69.58,"h":69.62,"l":69.38,"n":477,"o":69.49,"t":"2026-10-16T14:30:00Z","v":23805,"vw":69.501026},{"c":69.61,"h":69.6999,"l":69.49,"n":359,"o":69.56,"t":"2026-10-16T14:35:00Z","v":17059,"vw":69.563216},{"c":69.58,"h":69.6136,"l":69.5001,"n":387,"o":69.58,"t":"2026-10-16T14:40:00Z","v":29777,"vw":69.581876},{"c":69.55,"h":69.6,"l":69.45,"n":392,"o":69.55,"t":"2026-10-16T14:45:00Z","v":17394,"vw":69.535402},{"c":69.53,"h":69.6,"l":69.42,"n":358,"o":69.555,"t":"2026-10-16T14:50:00Z","v":13460,"vw":69.506497},{"c":69.5075,"h":69.53,"l":69.425,"n":327,"o":69.53,"t":"2026-10-16T14:55:00Z","v":12818,"vw":69.482181},{"c":69.64,"h":69.675,"l":69.44,"n":495,"o":69.515,"t":"2026-10-16T15:00:00Z","v":24550,"vw":69.528866},{"c":69.64,"h":69.64,"l":69.46,"n":351,"o":69.61,"t":"2026-10-16T15:05:00Z","v":17257,"vw":69.573373},{"c":69.75,"h":69.76,"l":69.58,"n":339,"o":69.58,"t":"2026-10-16T15:10:00Z","v":10740,"vw":69.699617},{"c":69.855,"h":69.86,"l":69.73,"n":442,"o":69.735,"t":"2026-10-16T15:15:00Z","v":91530,"vw":69.744612},{"c":69.675,"h":69.86,"l":69.62,"n":364,"o":69.855,"t":"2026-10-16T15:20:00Z","v":21647,"vw":69.752089},{"c":69.66,"h":69.665,"l":69.54,"n":425,"o":69.665,"t":"2026-10-16T15:25:00Z","v":15727,"vw":69.589736},{"c":69.82,"h":69.89,"l":69.72,"n":364,"o":69.72,"t":"2026-10-16T15:30:00Z","v":13472,"vw":69.812836},{"c":69.73,"h":69.8599,"l":69.655,"n":521,"o":69.84,"t":"2026-10-16T15:35:00Z","v":37209,"vw":69.738197},{"c":69.46,"h":69.725,"l":69.455,"n":343,"o":69.725,"t":"2026-10-16T15:40:00Z","v":15595,"vw":69.57325},{"c":69.47,"h":69.62,"l":69.45,"n":356,"o":69.465,"t":"2026-10-16T15:45:00Z","v":16491,"vw":69.5315},{"c":69.4816,"h":69.58,"l":69.345,"n":497,"o":69.45,"t":"2026-10-16T15:50:00Z","v":32614,"vw":69.471599},{"c":69.42,"h":69.47,"l":69.37,"n":328,"o":69.47,"t":"2026-10-16T15:55:00Z","v":29032,"vw":69.396128},{"c":69.415,"h":69.475,"l":69.305,"n":432,"o":69.46,"t":"2026-10-16T16:00:00Z","v":24204,"vw":69.420034},{"c":69.56,"h":69.62,"l":69.38,"n":335,"o":69.43,"t":"2026-10-16T16:05:00Z","v":18480,"vw":69.497962},{"c":69.625,"h":69.66,"l":69.53,"n":348,"o":69.56,"t":"2026-10-16T16:10:00Z","v":17915,"vw":69.604512},{"c":69.545,"h":69.67,"l":69.51,"n":236,"o":69.64,"t":"2026-10-16T16:15:00Z","v":10412,"vw":69.562405},{"c":69.625,"h":69.64,"l":69.54,"n":271,"o":69.545,"t":"2026-10-16T16:20:00Z","v":13078,"vw":69.583742},{"c":69.535,"h":69.65,"l":69.51,"n":268,"o":69.65,"t":"2026-10-16T16:25:00Z","v":12639,"vw":69.593689},{"c":69.505,"h":69.6,"l":69.45,"n":336,"o":69.5,"t":"2026-10-16T16:30:00Z","v":15549,"vw":69.525086},{"c":69.605,"h":69.67,"l":69.51,"n":317,"o":69.51,"t":"2026-10-16T16:35:00Z","v":14049,"vw":69.607778},{"c":69.645,"h":69.645,"l":69.51,"n":311,"o":69.58,"t":"2026-10-16T16:40:00Z","v":13660,"vw":69.561221},{"c":69.41,"h":69.625,"l":69.4,"n":331,"o":69.62,"t":"2026-10-16T16:45:00Z","v":23400,"vw":69.491177},{"c":69.38,"h":69.43,"l":69.35,"n":413,"o":69.42,"t":"2026-10-16T16:50:00Z","v":27941,"vw":69.397331},{"c":69.485,"h":69.515,"l":69.3271,"n":522,"o":69.41,"t":"2026-10-16T16:55:00Z","v":47357,"vw":69.388762},{"c":69.405,"h":69.48,"l":69.365,"n":295,"o":69.4666,"t":"2026-10-16T17:00:00Z","v":16258,"vw":69.415941},{"c":69.295,"h":69.4,"l":69.275,"n":347,"o":69.4,"t":"2026-10-16T17:05:00Z","v":14501,"vw":69.324877},{"c":69.45,"h":69.45,"l":69.26,"n":348,"o":69.295,"t":"2026-10-16T17:10:00Z","v":19904,"vw":69.323912},{"c":69.24,"h":69.51,"l":69.24,"n":345,"o":69.455,"t":"2026-10-16T17:15:00Z","v":16309,"vw":69.369672},{"c":69.3,"h":69.31,"l":69.1,"n":501,"o":69.27,"t":"2026-10-16T17:20:00Z","v":33979,"vw":69.25035},{"c":69.27,"h":69.34,"l":69.1175,"n":618,"o":69.34,"t":"2026-10-16T17:25:00Z","v":64702,"vw":69.239527},{"c":69.36,"h":69.36,"l":69.27,"n":317,"o":69.27,"t":"2026-10-16T17:30:00Z","v":13859,"vw":69.313928},{"c":69.29,"h":69.38,"l":69.26,"n":389,"o":69.35,"t":"2026-10-16T17:35:00Z","v":17700,"vw":69.328821},{"c":69.455,"h":69.535,"l":69.295,"n":467,"o":69.295,"t":"2026-10-16T17:40:00Z","v":24894,"vw":69.427299},{"c":69.235,"h":69.47,"l":69.235,"n":401,"o":69.45,"t":"2026-10-16T17:45:00Z","v":22599,"vw":69.418569},{"c":69.245,"h":69.265,"l":69.1598,"n":311,"o":69.235,"t":"2026-10-16T17:50:00Z","v":18792,"vw":69.202053},{"c":69.2,"h":69.29,"l":69.2,"n":324,"o":69.245,"t":"2026-10-16T17:55:00Z","v":14041,"vw":69.249785},{"c":69.29,"h":69.31,"l":69.115,"n":465,"o":69.185,"t":"2026-10-16T18:00:00Z","v":20003,"vw":69.229131},{"c":69.285,"h":69.36,"l":69.285,"n":426,"o":69.32,"t":"2026-10-16T18:05:00Z","v":22386,"vw":69.310542},{"c":69.34,"h":69.37,"l":69.27,"n":399,"o":69.28,"t":"2026-10-16T18:10:00Z","v":15065,"vw":69.321952},{"c":69.29,"h":69.36,"l":69.28,"n":385,"o":69.3101,"t":"2026-10-16T18:15:00Z","v":15761,"vw":69.325348},{"c":69.39,"h":69.39,"l":69.225,"n":539,"o":69.295,"t":"2026-10-16T18:20:00Z","v":32026,"vw":69.284921},{"c":69.295,"h":69.37,"l":69.2601,"n":441,"o":69.36,"t":"2026-10-16T18:25:00Z","v":20710,"vw":69.327898},{"c":69.24,"h":69.35,"l":69.2333,"n":428,"o":69.3,"t":"2026-10-16T18:30:00Z","v":22087,"vw":69.294582},{"c":69.38,"h":69.42,"l":69.25,"n":429,"o":69.25,"t":"2026-10-16T18:35:00Z","v":21244,"vw":69.324573},{"c":69.36,"h":69.38,"l":69.29,"n":337,"o":69.365,"t":"2026-10-16T18:40:00Z","v":14724,"vw":69.359414},{"c":69.31,"h":69.37,"l":69.27,"n":376,"o":69.355,"t":"2026-10-16T18:45:00Z","v":20538,"vw":69.332054},{"c":69.31,"h":69.4,"l":69.3,"n":488,"o":69.315,"t":"2026-10-16T18:50:00Z","v":26450,"vw":69.341826},{"c":69.23,"h":69.335,"l":69.22,"n":363,"o":69.31,"t":"2026-10-16T18:55:00Z","v":16412,"vw":69.263568},{"c":69.32,"h":69.33,"l":69.1652,"n":584,"o":69.23,"t":"2026-10-16T19:00:00Z","v":30630,"vw":69.256258},{"c":69.38,"h":69.4,"l":69.29,"n":452,"o":69.32,"t":"2026-10-16T19:05:00Z","v":20499,"vw":69.34698},{"c":69.39,"h":69.5,"l":69.33,"n":689,"o":69.39,"t":"2026-10-16T19:10:00Z","v":32817,"vw":69.407861},{"c":69.43,"h":69.4599,"l":69.33,"n":516,"o":69.425,"t":"2026-10-16T19:15:00Z","v":35433,"vw":69.391921},{"c":69.56,"h":69.56,"l":69.425,"n":626,"o":69.425,"t":"2026-10-16T19:20:00Z","v":34023,"vw":69.510304},{"c":69.42,"h":69.56,"l":69.405,"n":627,"o":69.56,"t":"2026-10-16T19:25:00Z","v":31005,"vw":69.472945},{"c":69.315,"h":69.43,"l":69.27,"n":668,"o":69.41,"t":"2026-10-16T19:30:00Z","v":42383,"vw":69.338769},{"c":69.28,"h":69.355,"l":69.19,"n":784,"o":69.33,"t":"2026-10-16T19:35:00Z","v":51360,"vw":69.266661},{"c":69.235,"h":69.28,"l":69.1,"n":1003,"o":69.28,"t":"2026-10-16T19:40:00Z","v":72031,"vw":69.191536},{"c":69.14,"h":69.32,"l":69.05,"n":1388,"o":69.25,"t":"2026-10-16T19:45:00Z","v":85712,"vw":69.17628},{"c":69.15,"h":69.2,"l":69.0228,"n":1640,"o":69.14,"t":"2026-10-16T19:50:00Z","v":107364,"vw":69.139917},{"c":69.15,"h":69.32,"l":69.11,"n":5464,"o":69.16,"t":"2026-10-16T19:55:00Z","v":420491,"vw":69.213308},{"c":69.16,"h":69.17,"l":69.16,"n":87,"o":69.17,"t":"2026-10-16T20:00:00Z","v":763937,"vw":69.160006},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-16T21:50:00Z","v":500,"vw":69.4}],"history":[{"c":72.9,"h":73.14,"l":71.81,"n":39133,"o":72.47,"t":"2024-10-14T04:00:00Z","v":3666701,"vw":72.835136},{"c":68.48,"h":71.04,"l":68.41,"n":83568,"o":69.55,"t":"2024-10-15T04:00:00Z","v":6868147,"vw":69.258122},{"c":69.3,"h":69.36,"l":68.21,"n":57932,"o":68.74,"t":"2024-10-16T04:00:00Z","v":4706324,"vw":68.857889},{"c":63,"h":63.46,"l":62.095,"n":127435,"o":63,"t":"2024-10-17T04:00:00Z","v":14593554,"vw":62.851623},{"c":62.02,"h":63.14,"l":61.62,"n":58751,"o":63.14,"t":"2024-10-18T04:00:00Z","v":5846017,"vw":62.126108},{"c":61,"h":62.53,"l":60.97,"n":49054,"o":61.97,"t":"2024-10-21T04:00:00Z","v":14953442,"vw":61.306457},{"c":61.06,"h":61.36,"l":60.65,"n":48937,"o":60.91,"t":"2024-10-22T04:00:00Z","v":5269246,"vw":61.013132},{"c":59.82,"h":61.485,"l":59.77,"n":62303,"o":61.09,"t":"2024-10-23T04:00:00Z","v":6306774,"vw":60.149496},{"c":61.62,"h":62.89,"l":61.3,"n":95118,"o":61.6,"t":"2024-10-24T04:00:00Z","v":10130990,"vw":62.139874},{"c":64.22,"h":70.11,"l":64.16,"n":114899,"o":70,"t":"2024-10-25T04:00:00Z","v":12143201,"vw":66.44285},{"c":61.65,"h":63.715,"l":61.295,"n":86029,"o":63.65,"t":"2024-10-28T04:00:00Z","v":8623431,"vw":61.859571},{"c":60.62,"h":61.71,"l":60.39,"n":63780,"o":61.6,"t":"2024-10-29T04:00:00Z","v":6383035,"vw":60.797413},{"c":61.78,"h":62.34,"l":60.49,"n":66802,"o":60.49,"t":"2024-10-30T04:00:00Z","v":6635484,"vw":61.805204},{"c":62.26,"h":62.76,"l":61.28,"n":64469,"o":61.78,"t":"2024-10-31T04:00:00Z","v":6450040,"vw":62.202312},{"c":63.52,"h":63.915,"l":62.25,"n":64580,"o":62.32,"t":"2024-11-01T04:00:00Z","v":6313021,"vw":63.505939},{"c":63.82,"h":65.4,"l":63.73,"n":64019,"o":64,"t":"2024-11-04T05:00:00Z","v":5930159,"vw":64.150001},{"c":64.8,"h":64.885,"l":62.93,"n":61865,"o":63.48,"t":"2024-11-05T05:00:00Z","v":6210983,"vw":64.269514},{"c":62.56,"h":63.09,"l":59.94,"n":100483,"o":60,"t":"2024-11-06T05:00:00Z","v":9724771,"vw":62.386755},{"c":62.52,"h":63.54,"l":62.1,"n":60419,"o":62.7,"t":"2024-11-07T05:00:00Z","v":6586269,"vw":62.629748},{"c":60.15,"h":62.84,"l":60.14,"n":63130,"o":62.84,"t":"2024-11-08T05:00:00Z","v":6328533,"vw":60.724076},{"c":60.75,"h":62.24,"l":60.73,"n":49973,"o":61.42,"t":"2024-11-11T05:00:00Z","v":5376901,"vw":61.254562},{"c":58.6,"h":61.25,"l":58.56,"n":63878,"o":60.85,"t":"2024-11-12T05:00:00Z","v":6229922,"vw":59.130363},{"c":58.04,"h":59.19,"l":57.56,"n":65187,"o":58.75,"t":"2024-11-13T05:00:00Z","v":7003908,"vw":58.094444},{"c":58.68,"h":59.86,"l":58.23,"n":66804,"o":58.27,"t":"2024-11-14T05:00:00Z","v":6854855,"vw":58.88409},{"c":57.46,"h":59.2,"l":57.25,"n":67506,"o":58.7,"t":"2024-11-15T05:00:00Z","v":8033605,"vw":57.590859},{"c":58.83,"h":58.93,"l":57.2,"n":53736,"o":57.37,"t":"2024-11-18T05:00:00Z","v":5238332,"vw":58.414473},{"c":57.81,"h":58.79,"l":57.76,"n":57327,"o":58.25,"t":"2024-11-19T05:00:00Z","v":7426932,"vw":58.208636},{"c":59.1,"h":59.44,"l":58,"n":50328,"o":58.2,"t":"2024-11-20T05:00:00Z","v":4562902,"vw":58.960813},{"c":60.35,"h":60.43,"l":58.5,"n":50180,"o":59.4,"t":"2024-11-21T05:00:00Z","v":6849309,"vw":59.812885},{"c":60.37,"h":60.72,"l":59.84,"n":36136,"o":60.19,"t":"2024-11-22T05:00:00Z","v":4143310,"vw":60.39723},{"c":61.43,"h":61.91,"l":60.725,"n":51539,"o":60.85,"t":"2024-11-25T05:00:00Z","v":6401929,"vw":61.434358},{"c":60,"h":61.81,"l":59.89,"n":59858,"o":61.4,"t":"2024-11-26T05:00:00Z","v":5544056,"vw":60.261706},{"c":59.93,"h":60.65,"l":59.67,"n":41007,"o":60.11,"t":"2024-11-27T05:00:00Z","v":3468386,"vw":59.95498},{"c":60,"h":60.41,"l":59.44,"n":25262,"o":59.68,"t":"2024-11-29T05:00:00Z","v":2380159,"vw":60.054971},{"c":60.06,"h":60.34,"l":59.0183,"n":36459,"o":60.31,"t":"2024-12-02T05:00:00Z","v":3895851,"vw":59.897498},{"c":59.41,"h":60.4,"l":58.88,"n":49177,"o":60.25,"t":"2024-12-03T05:00:00Z","v":5300954,"vw":59.498759},{"c":59.77,"h":59.99,"l":58.74,"n":40696,"o":59.42,"t":"2024-12-04T05:00:00Z","v":4948147,"vw":59.640632},{"c":57.95,"h":59.75,"l":57.86,"n":40738,"o":59.68,"t":"2024-12-05T05:00:00Z","v":4060446,"vw":58.158408},{"c":56.76,"h":58.75,"l":56.44,"n":48576,"o":58.4,"t":"2024-12-06T05:00:00Z","v":4968713,"vw":56.824586},{"c":58.49,"h":59.23,"l":56.75,"n":57987,"o":57,"t":"2024-12-09T05:00:00Z","v":5384199,"vw":58.486638},{"c":56.71,"h":57.06,"l":55.03,"n":54148,"o":56.755,"t":"2024-12-10T05:00:00Z","v":5481336,"vw":56.306411},{"c":56.9,"h":57.19,"l":55.07,"n":64120,"o":56.47,"t":"2024-12-11T05:00:00Z","v":6310236,"vw":56.376716},{"c":58,"h":59.36,"l":57.43,"n":67114,"o":58.5,"t":"2024-12-12T05:00:00Z","v":6357634,"vw":58.181133},{"c":59.42,"h":60.34,"l":58.24,"n":75318,"o":59,"t":"2024-12-13T05:00:00Z","v":7063954,"vw":59.734038},{"c":59.17,"h":59.75,"l":58.82,"n":57152,"o":59.021,"t":"2024-12-16T05:00:00Z","v":5987233,"vw":59.155593},{"c":57.81,"h":59.8,"l":57.345,"n":63295,"o":58.83,"t":"2024-12-17T05:00:00Z","v":7273750,"vw":58.009728},{"c":59.49,"h":60,"l":58.305,"n":57580,"o":58.37,"t":"2024-12-18T05:00:00Z","v":5847395,"vw":59.483421},{"c":59.71,"h":60.17,"l":58.27,"n":62384,"o":59.14,"t":"2024-12-19T05:00:00Z","v":16575567,"vw":59.521148},{"c":59.58,"h":60.7,"l":58.995,"n":56027,"o":60,"t":"2024-12-20T05:00:00Z","v":26122384,"vw":59.758458},{"c":60.25,"h":60.5,"l":58.88,"n":44461,"o":59.402,"t":"2024-12-23T05:00:00Z","v":4147218,"vw":60.034747},{"c":60.83,"h":60.83,"l":59.75,"n":13351,"o":60.2,"t":"2024-12-24T05:00:00Z","v":1135011,"vw":60.500177},{"c":60.91,"h":61.125,"l":60.17,"n":33173,"o":60.35,"t":"2024-12-26T05:00:00Z","v":3115001,"vw":60.757164},{"c":60.6,"h":61.27,"l":60.32,"n":34754,"o":60.77,"t":"2024-12-27T05:00:00Z","v":3302665,"vw":60.706849},{"c":60.36,"h":60.66,"l":59.75,"n":31419,"o":60.35,"t":"2024-12-30T05:00:00Z","v":2589857,"vw":60.343429},{"c":60.58,"h":61.34,"l":60.25,"n":35202,"o":60.65,"t":"2024-12-31T05:00:00Z","v":2989943,"vw":60.556695},{"c":60.51,"h":61.78,"l":60.38,"n":34499,"o":61.11,"t":"2025-01-02T05:00:00Z","v":3822028,"vw":60.591242},{"c":61.48,"h":62.05,"l":60.33,"n":36604,"o":60.68,"t":"2025-01-03T05:00:00Z","v":4999665,"vw":61.611985},{"c":62.69,"h":63.76,"l":61.625,"n":46988,"o":61.76,"t":"2025-01-06T05:00:00Z","v":4930263,"vw":62.9806},{"c":62.61,"h":63.18,"l":62.0925,"n":36355,"o":62.88,"t":"2025-01-07T05:00:00Z","v":4208162,"vw":62.640006},{"c":63.17,"h":63.61,"l":61.71,"n":45033,"o":62.25,"t":"2025-01-08T05:00:00Z","v":5515634,"vw":63.199003},{"c":61.83,"h":63.95,"l":60.38,"n":54996,"o":62.89,"t":"2025-01-10T05:00:00Z","v":5179058,"vw":62.429449},{"c":63.7,"h":63.935,"l":62.355,"n":50500,"o":62.55,"t":"2025-01-13T05:00:00Z","v":4623434,"vw":63.498622},{"c":63.4,"h":64.1,"l":62.91,"n":34177,"o":63.57,"t":"2025-01-14T05:00:00Z","v":2911131,"vw":63.449981},{"c":63.15,"h":63.65,"l":62.12,"n":33766,"o":63.44,"t":"2025-01-15T05:00:00Z","v":2828621,"vw":63.088415},{"c":62.87,"h":63.7,"l":61.71,"n":38429,"o":62.35,"t":"2025-01-16T05:00:00Z","v":3540235,"vw":62.653023},{"c":62.25,"h":63.13,"l":62.07,"n":47433,"o":62.8,"t":"2025-01-17T05:00:00Z","v":4389697,"vw":62.391615},{"c":63.66,"h":63.75,"l":62.27,"n":48196,"o":62.79,"t":"2025-01-21T05:00:00Z","v":4760154,"vw":63.190065},{"c":63.53,"h":63.83,"l":62.12,"n":42729,"o":63.1,"t":"2025-01-22T05:00:00Z","v":3257501,"vw":63.376595},{"c":65.12,"h":65.75,"l":63.565,"n":42510,"o":64.94,"t":"2025-01-23T05:00:00Z","v":4276646,"vw":64.654497},{"c":64.58,"h":64.7,"l":63.69,"n":37411,"o":64.49,"t":"2025-01-24T05:00:00Z","v":3320274,"vw":64.406952},{"c":65.89,"h":66.52,"l":65.19,"n":40709,"o":65.51,"t":"2025-01-27T05:00:00Z","v":2877937,"vw":65.897291},{"c":64.72,"h":66.29,"l":63.3,"n":57928,"o":65.78,"t":"2025-01-28T05:00:00Z","v":5333519,"vw":64.67844},{"c":63.91,"h":64.95,"l":63.33,"n":54027,"o":64.95,"t":"2025-01-29T05:00:00Z","v":4690503,"vw":63.98407},{"c":64.62,"h":64.76,"l":63.3175,"n":40373,"o":64.17,"t":"2025-01-30T05:00:00Z","v":2895589,"vw":64.321647},{"c":64.03,"h":64.75,"l":63.89,"n":30935,"o":64.1,"t":"2025-01-31T05:00:00Z","v":2585044,"vw":64.194668},{"c":64.82,"h":66.81,"l":63.8,"n":56773,"o":63.8,"t":"2025-02-03T05:00:00Z","v":4831117,"vw":65.100755},{"c":61.29,"h":63.04,"l":59.95,"n":86198,"o":60.25,"t":"2025-02-04T05:00:00Z","v":8454176,"vw":61.583367},{"c":60.73,"h":61.59,"l":60.21,"n":57592,"o":60.91,"t":"2025-02-05T05:00:00Z","v":5908562,"vw":60.92494},{"c":58.63,"h":60.197,"l":57.9,"n":69560,"o":60.09,"t":"2025-02-06T05:00:00Z","v":7311881,"vw":58.738023},{"c":58.94,"h":59.275,"l":58.3,"n":41766,"o":59.06,"t":"2025-02-07T05:00:00Z","v":3371834,"vw":58.83316},{"c":58.91,"h":59.3265,"l":58.25,"n":39868,"o":59.04,"t":"2025-02-10T05:00:00Z","v":3448987,"vw":58.734311},{"c":57.39,"h":59.28,"l":56.97,"n":51312,"o":58.91,"t":"2025-02-11T05:00:00Z","v":4943995,"vw":57.45588},{"c":56.45,"h":59.1499,"l":55.91,"n":47472,"o":57.39,"t":"2025-02-12T05:00:00Z","v":4731598,"vw":56.883978},{"c":56.81,"h":56.92,"l":55.17,"n":74944,"o":56.92,"t":"2025-02-13T05:00:00Z","v":6555330,"vw":56.199847},{"c":56.86,"h":57.3305,"l":56.48,"n":39940,"o":57.15,"t":"2025-02-14T05:00:00Z","v":3447825,"vw":56.805854},{"c":55.93,"h":57.0895,"l":55.72,"n":47993,"o":57.05,"t":"2025-02-18T05:00:00Z","v":3776755,"vw":56.136474},{"c":57.66,"h":58.01,"l":55.82,"n":55327,"o":56.08,"t":"2025-02-19T05:00:00Z","v":6234983,"vw":57.366501},{"c":58.48,"h":58.87,"l":57.5,"n":44041,"o":57.57,"t":"2025-02-20T05:00:00Z","v":5538532,"vw":58.3059},{"c":57.68,"h":58.785,"l":56.61,"n":47799,"o":56.65,"t":"2025-02-21T05:00:00Z","v":4754514,"vw":57.687567},{"c":58.93,"h":59.05,"l":56.82,"n":48800,"o":57.68,"t":"2025-02-24T05:00:00Z","v":4428225,"vw":58.639338},{"c":61.33,"h":61.495,"l":58.94,"n":70451,"o":58.94,"t":"2025-02-25T05:00:00Z","v":5559478,"vw":60.89763},{"c":56.9,"h":60.865,"l":56.39,"n":70103,"o":60.79,"t":"2025-02-26T05:00:00Z","v":6202915,"vw":57.27976},{"c":58.19,"h":59.21,"l":57.41,"n":55362,"o":57.6,"t":"2025-02-27T05:00:00Z","v":5074829,"vw":58.315956},{"c":58.16,"h":58.52,"l":57.07,"n":50178,"o":57.98,"t":"2025-02-28T05:00:00Z","v":7527132,"vw":57.904038},{"c":58.59,"h":58.9228,"l":57.83,"n":50278,"o":58.33,"t":"2025-03-03T05:00:00Z","v":3987472,"vw":58.45951},{"c":57.87,"h":59.36,"l":57.87,"n":46122,"o":58.325,"t":"2025-03-04T05:00:00Z","v":4059068,"vw":58.435455},{"c":59,"h":59.59,"l":57.79,"n":54783,"o":58.02,"t":"2025-03-05T05:00:00Z","v":4761961,"vw":58.874405},{"c":59.45,"h":59.69,"l":58.2,"n":45732,"o":58.9,"t":"2025-03-06T05:00:00Z","v":3813828,"vw":59.184598},{"c":60.03,"h":60.88,"l":58.96,"n":55120,"o":59.16,"t":"2025-03-07T05:00:00Z","v":5511138,"vw":60.076073},{"c":59.44,"h":61.345,"l":59.33,"n":59560,"o":60.29,"t":"2025-03-10T04:00:00Z","v":5977418,"vw":60.022653},{"c":58.57,"h":59.69,"l":56.99,"n":76678,"o":59.68,"t":"2025-03-11T04:00:00Z","v":6016939,"vw":58.325901},{"c":58.45,"h":60.955,"l":56.915,"n":72241,"o":58.17,"t":"2025-03-12T04:00:00Z","v":6274371,"vw":58.665815},{"c":57.96,"h":58.85,"l":57.31,"n":50624,"o":58.33,"t":"2025-03-13T04:00:00Z","v":4048250,"vw":57.919496},{"c":58.19,"h":58.56,"l":57.465,"n":46614,"o":57.94,"t":"2025-03-14T04:00:00Z","v":4322105,"vw":58.035244},{"c":59.24,"h":59.45,"l":57.8,"n":38412,"o":57.84,"t":"2025-03-17T04:00:00Z","v":2897136,"vw":58.906796},{"c":59.66,"h":59.75,"l":58.84,"n":40647,"o":59.28,"t":"2025-03-18T04:00:00Z","v":2782008,"vw":59.541641},{"c":59.23,"h":60,"l":58.51,"n":39737,"o":59.58,"t":"2025-03-19T04:00:00Z","v":2824996,"vw":59.097188},{"c":59.62,"h":59.745,"l":58.63,"n":31454,"o":59.03,"t":"2025-03-20T04:00:00Z","v":2482634,"vw":59.506489},{"c":58.9,"h":59.81,"l":58.47,"n":49776,"o":59.48,"t":"2025-03-21T04:00:00Z","v":7865066,"vw":58.96647},{"c":59.34,"h":59.98,"l":58.47,"n":34016,"o":58.97,"t":"2025-03-24T04:00:00Z","v":3034525,"vw":59.416494},{"c":58.94,"h":59.83,"l":58.515,"n":35854,"o":59.76,"t":"2025-03-25T04:00:00Z","v":3423091,"vw":59.058931},{"c":60.54,"h":61.08,"l":59.02,"n":48474,"o":59.12,"t":"2025-03-26T04:00:00Z","v":3759420,"vw":60.502077},{"c":60.23,"h":61,"l":58.52,"n":47149,"o":59.78,"t":"2025-03-27T04:00:00Z","v":4225102,"vw":60.12514},{"c":60.04,"h":61.07,"l":59.9,"n":32987,"o":60.76,"t":"2025-03-28T04:00:00Z","v":2652975,"vw":60.145945},{"c":60.71,"h":61.1,"l":59.705,"n":49961,"o":60.1,"t":"2025-03-31T04:00:00Z","v":4185722,"vw":60.624876},{"c":60.45,"h":61.1232,"l":60.17,"n":30730,"o":60.65,"t":"2025-04-01T04:00:00Z","v":2222006,"vw":60.473912},{"c":60.73,"h":60.81,"l":59.795,"n":34734,"o":59.93,"t":"2025-04-02T04:00:00Z","v":2858927,"vw":60.567513},{"c":64.29,"h":64.59,"l":60.635,"n":87996,"o":60.9,"t":"2025-04-03T04:00:00Z","v":8566242,"vw":63.547058},{"c":61.93,"h":65.9,"l":61.88,"n":85125,"o":64.26,"t":"2025-04-04T04:00:00Z","v":8030304,"vw":63.173356},{"c":61.35,"h":62.65,"l":59.66,"n":71826,"o":61.635,"t":"2025-04-07T04:00:00Z","v":7636631,"vw":61.454191},{"c":62.4,"h":66.03,"l":61.92,"n":71329,"o":66.03,"t":"2025-04-08T04:00:00Z","v":6124215,"vw":63.255852},{"c":62.63,"h":63.97,"l":60.9101,"n":67768,"o":61.63,"t":"2025-04-09T04:00:00Z","v":5441631,"vw":62.185157},{"c":62.39,"h":63.56,"l":61.18,"n":68354,"o":62.87,"t":"2025-04-10T04:00:00Z","v":5910160,"vw":62.460509},{"c":63.86,"h":63.94,"l":61.948,"n":44770,"o":62.36,"t":"2025-04-11T04:00:00Z","v":3887945,"vw":63.437762},{"c":63.01,"h":63.86,"l":62.08,"n":41393,"o":63.61,"t":"2025-04-14T04:00:00Z","v":3114248,"vw":62.972075},{"c":62.28,"h":63.025,"l":62.08,"n":33828,"o":62.88,"t":"2025-04-15T04:00:00Z","v":2922996,"vw":62.34253},{"c":61.98,"h":63.15,"l":61.61,"n":40411,"o":62.69,"t":"2025-04-16T04:00:00Z","v":3334387,"vw":62.281082},{"c":60.7,"h":61.57,"l":58.53,"n":65114,"o":58.7,"t":"2025-04-17T04:00:00Z","v":5758479,"vw":60.566787},{"c":58.01,"h":60.94,"l":57.845,"n":54115,"o":60.71,"t":"2025-04-21T04:00:00Z","v":4510196,"vw":58.369571},{"c":60.23,"h":60.2451,"l":57.82,"n":46693,"o":58.75,"t":"2025-04-22T04:00:00Z","v":3740720,"vw":59.630054},{"c":62.12,"h":62.42,"l":59.91,"n":51196,"o":60.22,"t":"2025-04-23T04:00:00Z","v":4220046,"vw":61.966402},{"c":61.58,"h":62.02,"l":59.71,"n":66045,"o":61.87,"t":"2025-04-24T04:00:00Z","v":5123029,"vw":60.957167},{"c":57.69,"h":58.9,"l":56.06,"n":99219,"o":58.4,"t":"2025-04-25T04:00:00Z","v":8848413,"vw":57.329839},{"c":59.47,"h":59.82,"l":57.71,"n":78335,"o":57.95,"t":"2025-04-28T04:00:00Z","v":8275408,"vw":59.264489},{"c":59.26,"h":59.88,"l":58.68,"n":62850,"o":59.34,"t":"2025-04-29T04:00:00Z","v":5122274,"vw":59.286455},{"c":59.85,"h":60.56,"l":58.77,"n":52894,"o":59.82,"t":"2025-04-30T04:00:00Z","v":5531609,"vw":59.676319},{"c":59.41,"h":60.14,"l":58.49,"n":69262,"o":59.475,"t":"2025-05-01T04:00:00Z","v":6045348,"vw":59.576319},{"c":60.16,"h":60.45,"l":59.06,"n":64473,"o":59.83,"t":"2025-05-02T04:00:00Z","v":5390524,"vw":59.922902},{"c":59.78,"h":60.83,"l":59.55,"n":54159,"o":60.35,"t":"2025-05-05T04:00:00Z","v":5622314,"vw":60.124638},{"c":59.68,"h":60.37,"l":59.05,"n":48721,"o":59.43,"t":"2025-05-06T04:00:00Z","v":4212849,"vw":59.779036},{"c":62.92,"h":62.92,"l":59.61,"n":68195,"o":59.61,"t":"2025-05-07T04:00:00Z","v":6554417,"vw":62.216361},{"c":62.42,"h":63.42,"l":62.32,"n":57033,"o":62.69,"t":"2025-05-08T04:00:00Z","v":5007531,"vw":62.640985},{"c":62.79,"h":63.289,"l":62.03,"n":47104,"o":62.4,"t":"2025-05-09T04:00:00Z","v":4416380,"vw":62.738126},{"c":62.87,"h":64.15,"l":61.12,"n":55472,"o":63.4,"t":"2025-05-12T04:00:00Z","v":4852792,"vw":62.643736},{"c":58.97,"h":61.14,"l":58.95,"n":89165,"o":60.91,"t":"2025-05-13T04:00:00Z","v":8662397,"vw":59.663818},{"c":59.47,"h":60.14,"l":59.12,"n":58675,"o":59.955,"t":"2025-05-14T04:00:00Z","v":5849493,"vw":59.632467},{"c":60.06,"h":60.12,"l":56.79,"n":76384,"o":59.66,"t":"2025-05-15T04:00:00Z","v":7166891,"vw":58.914686},{"c":61.78,"h":61.8,"l":59.865,"n":49025,"o":60.27,"t":"2025-05-16T04:00:00Z","v":4369139,"vw":61.26422},{"c":61.55,"h":62.11,"l":60.79,"n":61772,"o":61.7,"t":"2025-05-19T04:00:00Z","v":4842054,"vw":61.399722},{"c":61.96,"h":62.205,"l":61.25,"n":40817,"o":61.59,"t":"2025-05-20T04:00:00Z","v":3249557,"vw":61.87164},{"c":60.74,"h":61.63,"l":60.58,"n":39725,"o":60.76,"t":"2025-05-21T04:00:00Z","v":3227565,"vw":60.977096},{"c":58.07,"h":59.96,"l":58.02,"n":53066,"o":59.9,"t":"2025-05-22T04:00:00Z","v":4311917,"vw":58.697968},{"c":56.41,"h":58.515,"l":55.785,"n":61006,"o":58.3,"t":"2025-05-23T04:00:00Z","v":5206804,"vw":56.372302},{"c":57.65,"h":57.98,"l":56.375,"n":52821,"o":57.06,"t":"2025-05-27T04:00:00Z","v":4299458,"vw":57.46691},{"c":55.93,"h":57.05,"l":55.88,"n":54548,"o":56.5,"t":"2025-05-28T04:00:00Z","v":4625054,"vw":56.327976},{"c":56.52,"h":56.72,"l":55.73,"n":42620,"o":56,"t":"2025-05-29T04:00:00Z","v":3525703,"vw":56.356222},{"c":56.44,"h":57.27,"l":56.08,"n":47898,"o":56.45,"t":"2025-05-30T04:00:00Z","v":6738702,"vw":56.601726},{"c":54.91,"h":55.375,"l":54.08,"n":62218,"o":55.1,"t":"2025-06-02T04:00:00Z","v":5373475,"vw":54.779827},{"c":55.37,"h":55.6,"l":54.01,"n":48778,"o":54.9,"t":"2025-06-03T04:00:00Z","v":3927225,"vw":55.167628},{"c":54.94,"h":55.79,"l":54.82,"n":50316,"o":55.6,"t":"2025-06-04T04:00:00Z","v":3948401,"vw":55.15105},{"c":54.84,"h":55.25,"l":54.51,"n":40064,"o":54.94,"t":"2025-06-05T04:00:00Z","v":4003607,"vw":54.858392},{"c":55.16,"h":55.38,"l":54.52,"n":38996,"o":55.13,"t":"2025-06-06T04:00:00Z","v":4097415,"vw":55.020002},{"c":55.76,"h":56.1,"l":55,"n":41423,"o":55.56,"t":"2025-06-09T04:00:00Z","v":3388688,"vw":55.661214},{"c":55.51,"h":56,"l":55.08,"n":39656,"o":56,"t":"2025-06-10T04:00:00Z","v":2416985,"vw":55.548704},{"c":55.27,"h":55.94,"l":55.06,"n":39924,"o":55.43,"t":"2025-06-11T04:00:00Z","v":3041833,"vw":55.328044},{"c":55.38,"h":55.4,"l":54.29,"n":58818,"o":55.08,"t":"2025-06-12T04:00:00Z","v":4469252,"vw":54.970083},{"c":55.22,"h":55.695,"l":54.77,"n":38061,"o":55.15,"t":"2025-06-13T04:00:00Z","v":3458074,"vw":55.236185},{"c":54.68,"h":55.48,"l":53.99,"n":61153,"o":55.23,"t":"2025-06-16T04:00:00Z","v":5233356,"vw":54.652359},{"c":54.91,"h":55.7529,"l":54.6,"n":48682,"o":54.79,"t":"2025-06-17T04:00:00Z","v":4359878,"vw":55.065048},{"c":55.15,"h":55.295,"l":54.16,"n":52431,"o":54.79,"t":"2025-06-18T04:00:00Z","v":4751729,"vw":55.017495},{"c":54.4,"h":55.545,"l":54.37,"n":52352,"o":55.005,"t":"2025-06-20T04:00:00Z","v":11156607,"vw":54.554028},{"c":53.4,"h":54.65,"l":52.93,"n":47415,"o":54.585,"t":"2025-06-23T04:00:00Z","v":3665453,"vw":53.518314},{"c":54.05,"h":54.24,"l":53.245,"n":46229,"o":53.43,"t":"2025-06-24T04:00:00Z","v":4271715,"vw":53.901998},{"c":53.51,"h":53.98,"l":53.27,"n":53086,"o":53.87,"t":"2025-06-25T04:00:00Z","v":4716814,"vw":53.597719},{"c":53.57,"h":55.15,"l":53.26,"n":67563,"o":53.81,"t":"2025-06-26T04:00:00Z","v":6430256,"vw":53.96415},{"c":53.99,"h":54.2408,"l":53.4601,"n":45253,"o":53.83,"t":"2025-06-27T04:00:00Z","v":5925778,"vw":53.91488},{"c":54.28,"h":54.31,"l":53.185,"n":57716,"o":53.83,"t":"2025-06-30T04:00:00Z","v":5445251,"vw":53.897863},{"c":56.65,"h":57.463,"l":54.23,"n":103290,"o":54.32,"t":"2025-07-01T04:00:00Z","v":10334117,"vw":56.60329},{"c":33.78,"h":37.78,"l":33.76,"n":581417,"o":37.34,"t":"2025-07-02T04:00:00Z","v":93566746,"vw":34.831728},{"c":33.31,"h":34.84,"l":33.3,"n":207630,"o":33.955,"t":"2025-07-03T04:00:00Z","v":33732702,"vw":33.944648},{"c":33.05,"h":33.83,"l":32.99,"n":151396,"o":33.34,"t":"2025-07-07T04:00:00Z","v":23039939,"vw":33.221328},{"c":32.6,"h":33.24,"l":32.52,"n":124871,"o":32.945,"t":"2025-07-08T04:00:00Z","v":18177830,"vw":32.825987},{"c":33.09,"h":33.15,"l":31.78,"n":151867,"o":32.42,"t":"2025-07-09T04:00:00Z","v":21740777,"vw":32.552134},{"c":32.52,"h":33.41,"l":32.2,"n":110260,"o":32.33,"t":"2025-07-10T04:00:00Z","v":15445403,"vw":32.798133},{"c":31.44,"h":32.4964,"l":31.4,"n":119244,"o":32.25,"t":"2025-07-11T04:00:00Z","v":15565495,"vw":31.712705},{"c":30.64,"h":31.6199,"l":30.59,"n":110654,"o":31.46,"t":"2025-07-14T04:00:00Z","v":14491149,"vw":30.874981},{"c":30,"h":30.9,"l":29.975,"n":105924,"o":30.47,"t":"2025-07-15T04:00:00Z","v":13354291,"vw":30.246795},{"c":30.41,"h":30.49,"l":29.5,"n":99479,"o":29.83,"t":"2025-07-16T04:00:00Z","v":12146625,"vw":30.064484},{"c":29.14,"h":30.25,"l":28.92,"n":145658,"o":30.08,"t":"2025-07-17T04:00:00Z","v":19466680,"vw":29.345289},{"c":27.95,"h":29.07,"l":27.88,"n":145525,"o":29.07,"t":"2025-07-18T04:00:00Z","v":22647217,"vw":28.27321},{"c":27.43,"h":28.47,"l":27.34,"n":153707,"o":28.08,"t":"2025-07-21T04:00:00Z","v":27328308,"vw":27.563556},{"c":27.89,"h":28.31,"l":27.57,"n":128030,"o":27.635,"t":"2025-07-22T04:00:00Z","v":19023281,"vw":27.957899},{"c":29.42,"h":29.51,"l":27.93,"n":138038,"o":28.06,"t":"2025-07-23T04:00:00Z","v":26473027,"vw":29.073854},{"c":26.76,"h":28.97,"l":26.66,"n":264012,"o":28.61,"t":"2025-07-24T04:00:00Z","v":40017196,"vw":27.364468},{"c":28.39,"h":28.78,"l":26.25,"n":396347,"o":27.125,"t":"2025-07-25T04:00:00Z","v":63491737,"vw":28.034263},{"c":26.86,"h":28.37,"l":26.82,"n":154231,"o":28.16,"t":"2025-07-28T04:00:00Z","v":21489291,"vw":27.338859},{"c":25.53,"h":26.47,"l":25.5,"n":145412,"o":26.32,"t":"2025-07-29T04:00:00Z","v":22735504,"vw":25.945204},{"c":25.79,"h":26.3352,"l":25.6,"n":123932,"o":25.9,"t":"2025-07-30T04:00:00Z","v":19585629,"vw":25.905035},{"c":26.07,"h":26.88,"l":25.1147,"n":163029,"o":25.5,"t":"2025-07-31T04:00:00Z","v":23624852,"vw":26.093597},{"c":25.91,"h":26.55,"l":25.515,"n":132860,"o":26.2,"t":"2025-08-01T04:00:00Z","v":17561102,"vw":25.845907},{"c":26.21,"h":26.795,"l":25.75,"n":99835,"o":25.96,"t":"2025-08-04T04:00:00Z","v":13510149,"vw":26.361657},{"c":25.89,"h":26.43,"l":25.545,"n":106521,"o":26.29,"t":"2025-08-05T04:00:00Z","v":17301577,"vw":25.950524},{"c":25.21,"h":26.02,"l":25.13,"n":101688,"o":25.735,"t":"2025-08-06T04:00:00Z","v":17569207,"vw":25.325092},{"c":25.26,"h":25.77,"l":25.075,"n":111641,"o":25.22,"t":"2025-08-07T04:00:00Z","v":15082882,"vw":25.270248},{"c":25.59,"h":25.81,"l":25.18,"n":84394,"o":25.3,"t":"2025-08-08T04:00:00Z","v":11436937,"vw":25.529629},{"c":25.25,"h":26.225,"l":25.23,"n":80530,"o":25.4,"t":"2025-08-11T04:00:00Z","v":10700979,"vw":25.477931},{"c":26.17,"h":26.17,"l":25.28,"n":90924,"o":25.48,"t":"2025-08-12T04:00:00Z","v":16724239,"vw":25.87417},{"c":27.07,"h":27.18,"l":26.225,"n":103414,"o":26.4,"t":"2025-08-13T04:00:00Z","v":14166517,"vw":26.885286},{"c":26.93,"h":27.21,"l":26.71,"n":75087,"o":26.92,"t":"2025-08-14T04:00:00Z","v":10941957,"vw":26.939705},{"c":28.49,"h":28.68,"l":27.76,"n":131486,"o":27.8,"t":"2025-08-15T04:00:00Z","v":19641129,"vw":28.337444},{"c":28.99,"h":29.56,"l":28.71,"n":107913,"o":28.87,"t":"2025-08-18T04:00:00Z","v":15240363,"vw":29.110784},{"c":29.33,"h":30.17,"l":28.91,"n":120850,"o":29.05,"t":"2025-08-19T04:00:00Z","v":16739968,"vw":29.452093},{"c":29.4,"h":29.79,"l":29.1092,"n":108930,"o":29.32,"t":"2025-08-20T04:00:00Z","v":15403737,"vw":29.477803},{"c":28.81,"h":29.31,"l":28.555,"n":89541,"o":29.24,"t":"2025-08-21T04:00:00Z","v":12908770,"vw":28.933914},{"c":29.41,"h":29.62,"l":29.12,"n":76428,"o":29.17,"t":"2025-08-22T04:00:00Z","v":10906165,"vw":29.355741},{"c":29.08,"h":29.485,"l":28.76,"n":57539,"o":29.395,"t":"2025-08-25T04:00:00Z","v":6828381,"vw":29.026228},{"c":28.66,"h":29.07,"l":28.415,"n":80143,"o":29.01,"t":"2025-08-26T04:00:00Z","v":13624019,"vw":28.715218},{"c":28.84,"h":29.27,"l":28.535,"n":56275,"o":28.535,"t":"2025-08-27T04:00:00Z","v":7074038,"vw":28.907817},{"c":28.38,"h":28.925,"l":28.24,"n":60015,"o":28.925,"t":"2025-08-28T04:00:00Z","v":7287168,"vw":28.392216},{"c":29.04,"h":29.09,"l":28.38,"n":64676,"o":28.42,"t":"2025-08-29T04:00:00Z","v":8350888,"vw":28.872451},{"c":29.62,"h":29.79,"l":28.72,"n":85126,"o":29.13,"t":"2025-09-02T04:00:00Z","v":10033682,"vw":29.478677},{"c":30.06,"h":30.06,"l":29.415,"n":85895,"o":29.5,"t":"2025-09-03T04:00:00Z","v":11693745,"vw":29.795833},{"c":28.65,"h":29.3,"l":28.26,"n":177555,"o":29.25,"t":"2025-09-04T04:00:00Z","v":23984701,"vw":28.63138},{"c":28.98,"h":29.13,"l":28.24,"n":100211,"o":28.59,"t":"2025-09-05T04:00:00Z","v":14113555,"vw":28.81602},{"c":28.84,"h":29.07,"l":28.325,"n":111683,"o":29.02,"t":"2025-09-08T04:00:00Z","v":16102372,"vw":28.686496},{"c":31.06,"h":31.15,"l":28.839,"n":155922,"o":29.15,"t":"2025-09-09T04:00:00Z","v":22476674,"vw":30.454156},{"c":31.27,"h":31.34,"l":29.98,"n":113466,"o":31.01,"t":"2025-09-10T04:00:00Z","v":14265596,"vw":30.863858},{"c":34.08,"h":36.135,"l":34.07,"n":267829,"o":35.97,"t":"2025-09-11T04:00:00Z","v":36447351,"vw":34.774579},{"c":33.26,"h":34.78,"l":33.0701,"n":121690,"o":33.925,"t":"2025-09-12T04:00:00Z","v":16869690,"vw":33.741286},{"c":32.64,"h":33.44,"l":31.93,"n":98393,"o":33.235,"t":"2025-09-15T04:00:00Z","v":11585800,"vw":32.513339},{"c":31.8,"h":32.96,"l":31.77,"n":90962,"o":32.755,"t":"2025-09-16T04:00:00Z","v":10632871,"vw":32.076023},{"c":32.02,"h":32.63,"l":31.73,"n":74711,"o":32.08,"t":"2025-09-17T04:00:00Z","v":8889524,"vw":32.127207},{"c":32.17,"h":32.91,"l":31.925,"n":64538,"o":32.245,"t":"2025-09-18T04:00:00Z","v":7020235,"vw":32.329337},{"c":31.77,"h":32.31,"l":31.74,"n":74548,"o":32.29,"t":"2025-09-19T04:00:00Z","v":21240569,"vw":31.852179},{"c":32.7,"h":32.875,"l":31.6494,"n":70687,"o":31.67,"t":"2025-09-22T04:00:00Z","v":9254444,"vw":32.410859},{"c":32.75,"h":33.52,"l":32.72,"n":77700,"o":32.91,"t":"2025-09-23T04:00:00Z","v":9423595,"vw":32.946083},{"c":34.65,"h":34.85,"l":32.5872,"n":116422,"o":32.73,"t":"2025-09-24T04:00:00Z","v":16526477,"vw":34.229569},{"c":34.39,"h":34.7,"l":33.615,"n":109148,"o":34.49,"t":"2025-09-25T04:00:00Z","v":15097247,"vw":34.169111},{"c":34.86,"h":35.42,"l":34.4425,"n":96993,"o":34.62,"t":"2025-09-26T04:00:00Z","v":13616577,"vw":34.969121},{"c":35.21,"h":35.3,"l":34.41,"n":77873,"o":34.7,"t":"2025-09-29T04:00:00Z","v":8292052,"vw":34.951005},{"c":35.68,"h":35.805,"l":34.96,"n":79388,"o":35.215,"t":"2025-09-30T04:00:00Z","v":9080803,"vw":35.630054},{"c":35.74,"h":36.2,"l":35.48,"n":68778,"o":35.75,"t":"2025-10-01T04:00:00Z","v":7246053,"vw":35.710911},{"c":36.82,"h":37,"l":35.58,"n":102451,"o":35.71,"t":"2025-10-02T04:00:00Z","v":9820913,"vw":36.677505},{"c":38.7,"h":38.86,"l":36.915,"n":124459,"o":36.92,"t":"2025-10-03T04:00:00Z","v":15154020,"vw":38.428619},{"c":37.64,"h":39.12,"l":37.56,"n":109755,"o":38.68,"t":"2025-10-06T04:00:00Z","v":13133207,"vw":38.030737},{"c":38.42,"h":39.28,"l":38.01,"n":109579,"o":38.3,"t":"2025-10-07T04:00:00Z","v":12645383,"vw":38.578854},{"c":38.45,"h":39.08,"l":38.265,"n":94453,"o":38.36,"t":"2025-10-08T04:00:00Z","v":11376156,"vw":38.672758},{"c":37.83,"h":38.95,"l":37.7,"n":69868,"o":38.755,"t":"2025-10-09T04:00:00Z","v":8494672,"vw":38.13532},{"c":35.76,"h":37.93,"l":35.5501,"n":89644,"o":37.88,"t":"2025-10-10T04:00:00Z","v":9534637,"vw":36.245754},{"c":36.36,"h":36.44,"l":35.77,"n":70080,"o":36.22,"t":"2025-10-13T04:00:00Z","v":6496816,"vw":36.257075},{"c":36.44,"h":36.66,"l":35.28,"n":71069,"o":35.825,"t":"2025-10-14T04:00:00Z","v":7002827,"vw":36.324373},{"c":35.79,"h":36.37,"l":35.4,"n":70458,"o":36.25,"t":"2025-10-15T04:00:00Z","v":8319741,"vw":35.715283},{"c":35.64,"h":36.345,"l":35.47,"n":73210,"o":35.76,"t":"2025-10-16T04:00:00Z","v":6892444,"vw":35.814041},{"c":35.27,"h":36.085,"l":35.03,"n":74111,"o":35.56,"t":"2025-10-17T04:00:00Z","v":7717160,"vw":35.352727},{"c":35.61,"h":36.15,"l":35.18,"n":70678,"o":35.23,"t":"2025-10-20T04:00:00Z","v":6873090,"vw":35.73535},{"c":36.1,"h":36.27,"l":33.79,"n":71627,"o":34.49,"t":"2025-10-21T04:00:00Z","v":8230570,"vw":35.607626},{"c":36.02,"h":36.53,"l":35.74,"n":80635,"o":36.26,"t":"2025-10-22T04:00:00Z","v":8951785,"vw":36.050604},{"c":34.36,"h":34.53,"l":33,"n":136568,"o":33.42,"t":"2025-10-23T04:00:00Z","v":16684609,"vw":33.85807},{"c":34.07,"h":34.6899,"l":33.95,"n":81240,"o":34.46,"t":"2025-10-24T04:00:00Z","v":8180533,"vw":34.221994},{"c":33.15,"h":34.14,"l":32.98,"n":106801,"o":34.055,"t":"2025-10-27T04:00:00Z","v":15465430,"vw":33.348846},{"c":33.19,"h":33.74,"l":32.865,"n":115289,"o":33.74,"t":"2025-10-28T04:00:00Z","v":13972841,"vw":33.236481},{"c":37.34,"h":37.57,"l":34.95,"n":235340,"o":36.6008,"t":"2025-10-29T04:00:00Z","v":27250029,"vw":36.773317},{"c":35.02,"h":37.0699,"l":35.02,"n":120218,"o":36.76,"t":"2025-10-30T04:00:00Z","v":12214216,"vw":35.83775},{"c":35.37,"h":35.57,"l":34.02,"n":104236,"o":34.6,"t":"2025-10-31T04:00:00Z","v":10161410,"vw":34.965118},{"c":34.5,"h":35.29,"l":33.755,"n":87800,"o":35.28,"t":"2025-11-03T05:00:00Z","v":9145999,"vw":34.418043},{"c":36.11,"h":36.11,"l":34.17,"n":105060,"o":34.24,"t":"2025-11-04T05:00:00Z","v":10418258,"vw":35.809652},{"c":36.84,"h":37.12,"l":35.815,"n":99113,"o":35.815,"t":"2025-11-05T05:00:00Z","v":10291542,"vw":36.694955},{"c":37.1,"h":37.92,"l":36.9,"n":104539,"o":36.97,"t":"2025-11-06T05:00:00Z","v":9431218,"vw":37.255478},{"c":37.56,"h":37.58,"l":36.37,"n":104572,"o":37,"t":"2025-11-07T05:00:00Z","v":10510665,"vw":37.111258},{"c":34.25,"h":36.11,"l":33.61,"n":150724,"o":35.52,"t":"2025-11-10T05:00:00Z","v":17719047,"vw":34.323164},{"c":35.36,"h":35.44,"l":34.04,"n":85430,"o":34.74,"t":"2025-11-11T05:00:00Z","v":9089050,"vw":34.981618},{"c":36.2,"h":37.07,"l":35.23,"n":92133,"o":35.23,"t":"2025-11-12T05:00:00Z","v":8729631,"vw":36.308358},{"c":36.09,"h":36.5,"l":35.46,"n":78878,"o":35.8,"t":"2025-11-13T05:00:00Z","v":7244240,"vw":36.08513},{"c":36.38,"h":36.72,"l":35.59,"n":73554,"o":35.98,"t":"2025-11-14T05:00:00Z","v":7387878,"vw":36.227489},{"c":37.08,"h":38.145,"l":36,"n":98149,"o":36.375,"t":"2025-11-17T05:00:00Z","v":9098283,"vw":37.382355},{"c":36.93,"h":37,"l":35.46,"n":91252,"o":36.81,"t":"2025-11-18T05:00:00Z","v":8029462,"vw":36.496163},{"c":35.95,"h":37.13,"l":35.68,"n":80260,"o":36.93,"t":"2025-11-19T05:00:00Z","v":6933773,"vw":36.047947},{"c":34.83,"h":36.28,"l":34.39,"n":87338,"o":36.01,"t":"2025-11-20T05:00:00Z","v":8321318,"vw":35.050523},{"c":36.5,"h":36.705,"l":35.0002,"n":84663,"o":35.25,"t":"2025-11-21T05:00:00Z","v":7915883,"vw":36.131512},{"c":38.17,"h":39.71,"l":37.33,"n":169609,"o":39.31,"t":"2025-11-24T05:00:00Z","v":21103296,"vw":38.66074},{"c":39.66,"h":39.84,"l":38.26,"n":82469,"o":38.365,"t":"2025-11-25T05:00:00Z","v":7073580,"vw":39.496977},{"c":39.46,"h":39.93,"l":39.17,"n":60346,"o":39.32,"t":"2025-11-26T05:00:00Z","v":6691647,"vw":39.475612},{"c":39.34,"h":39.68,"l":39.11,"n":26887,"o":39.5,"t":"2025-11-28T05:00:00Z","v":2125692,"vw":39.376698},{"c":37.89,"h":39.105,"l":37.86,"n":66699,"o":39.03,"t":"2025-12-01T05:00:00Z","v":6429875,"vw":38.206528},{"c":38.81,"h":38.97,"l":37.41,"n":77014,"o":37.93,"t":"2025-12-02T05:00:00Z","v":7406905,"vw":38.632136},{"c":38.81,"h":39.335,"l":38.59,"n":49654,"o":38.78,"t":"2025-12-03T05:00:00Z","v":3838195,"vw":38.918767},{"c":38.85,"h":39,"l":38.4,"n":61079,"o":38.67,"t":"2025-12-04T05:00:00Z","v":4798315,"vw":38.742666},{"c":38.34,"h":38.88,"l":37.75,"n":58479,"o":38.88,"t":"2025-12-05T05:00:00Z","v":7470563,"vw":38.241583},{"c":37.88,"h":38.67,"l":37.77,"n":61275,"o":38.67,"t":"2025-12-08T05:00:00Z","v":5167299,"vw":37.96226},{"c":38.08,"h":38.37,"l":37.855,"n":50192,"o":37.9,"t":"2025-12-09T05:00:00Z","v":4350683,"vw":38.085521},{"c":38.67,"h":38.845,"l":37.25,"n":64462,"o":37.89,"t":"2025-12-10T05:00:00Z","v":8414153,"vw":38.203259},{"c":40.46,"h":41.4,"l":38.45,"n":83183,"o":38.46,"t":"2025-12-11T05:00:00Z","v":9018630,"vw":40.581573},{"c":40.85,"h":41.74,"l":40.64,"n":70159,"o":40.86,"t":"2025-12-12T05:00:00Z","v":6318374,"vw":41.074371},{"c":40.45,"h":41.25,"l":40.44,"n":62647,"o":41.105,"t":"2025-12-15T05:00:00Z","v":7136980,"vw":40.59965},{"c":38.97,"h":40.465,"l":38.3605,"n":64445,"o":40.29,"t":"2025-12-16T05:00:00Z","v":7951033,"vw":38.987158},{"c":38.87,"h":39.15,"l":38.02,"n":67089,"o":39.07,"t":"2025-12-17T05:00:00Z","v":6386991,"vw":38.702465},{"c":39.22,"h":39.91,"l":38.27,"n":53594,"o":38.64,"t":"2025-12-18T05:00:00Z","v":5144579,"vw":39.349189},{"c":39.02,"h":39.86,"l":38.97,"n":54616,"o":39.24,"t":"2025-12-19T05:00:00Z","v":10471819,"vw":39.188561},{"c":39.95,"h":40.15,"l":38.582,"n":55469,"o":38.79,"t":"2025-12-22T05:00:00Z","v":5009186,"vw":39.81498},{"c":39.6,"h":39.99,"l":39.335,"n":44740,"o":39.92,"t":"2025-12-23T05:00:00Z","v":3586207,"vw":39.563452},{"c":39.89,"h":40.11,"l":39.39,"n":28397,"o":39.46,"t":"2025-12-24T05:00:00Z","v":2539451,"vw":39.950992},{"c":40.51,"h":40.53,"l":39.82,"n":32650,"o":39.92,"t":"2025-12-26T05:00:00Z","v":2672903,"vw":40.243378},{"c":40.81,"h":40.99,"l":40.51,"n":45026,"o":40.545,"t":"2025-12-29T05:00:00Z","v":3897034,"vw":40.730925},{"c":41.21,"h":41.63,"l":40.79,"n":52138,"o":40.79,"t":"2025-12-30T05:00:00Z","v":4557177,"vw":41.31602},{"c":41.15,"h":41.8,"l":41.05,"n":36711,"o":41.19,"t":"2025-12-31T05:00:00Z","v":3671629,"vw":41.306989},{"c":41.78,"h":42.07,"l":40.53,"n":50561,"o":41.18,"t":"2026-01-02T05:00:00Z","v":4553989,"vw":41.649824},{"c":44.68,"h":44.925,"l":42.62,"n":94140,"o":42.99,"t":"2026-01-05T05:00:00Z","v":9214143,"vw":44.226646},{"c":45.74,"h":45.99,"l":44.95,"n":78183,"o":44.99,"t":"2026-01-06T05:00:00Z","v":7817106,"vw":45.630689},{"c":45.77,"h":46.89,"l":45.4664,"n":79041,"o":46.81,"t":"2026-01-07T05:00:00Z","v":7773965,"vw":45.863547},{"c":46.92,"h":47.3399,"l":46,"n":85711,"o":46.265,"t":"2026-01-08T05:00:00Z","v":9593582,"vw":46.966864},{"c":46.61,"h":47.47,"l":46.57,"n":64657,"o":47.18,"t":"2026-01-09T05:00:00Z","v":6090084,"vw":46.922624},{"c":46.39,"h":46.585,"l":44.79,"n":54270,"o":45.5,"t":"2026-01-12T05:00:00Z","v":5231004,"vw":45.89906},{"c":45.76,"h":46.65,"l":45.67,"n":54248,"o":46.215,"t":"2026-01-13T05:00:00Z","v":4436470,"vw":46.025901},{"c":46.17,"h":46.3,"l":45.59,"n":59959,"o":45.73,"t":"2026-01-14T05:00:00Z","v":4546995,"vw":46.051363},{"c":47.27,"h":47.68,"l":45.59,"n":60048,"o":46.05,"t":"2026-01-15T05:00:00Z","v":4919516,"vw":47.072862},{"c":45.75,"h":47.02,"l":45.7,"n":60421,"o":46.92,"t":"2026-01-16T05:00:00Z","v":7084420,"vw":46.092361},{"c":45.76,"h":46.27,"l":44.44,"n":58613,"o":44.99,"t":"2026-01-20T05:00:00Z","v":4253067,"vw":45.686836},{"c":45.26,"h":45.9,"l":43.28,"n":84075,"o":44.99,"t":"2026-01-21T05:00:00Z","v":7887690,"vw":44.784749},{"c":45.42,"h":45.63,"l":44.71,"n":58162,"o":45.15,"t":"2026-01-22T05:00:00Z","v":5197394,"vw":45.233707},{"c":46.09,"h":46.19,"l":45.17,"n":48317,"o":45.39,"t":"2026-01-23T05:00:00Z","v":3792259,"vw":45.885146},{"c":46.28,"h":46.53,"l":45.95,"n":49207,"o":46.05,"t":"2026-01-26T05:00:00Z","v":3881187,"vw":46.275619},{"c":41.53,"h":45.25,"l":40.12,"n":153948,"o":44,"t":"2026-01-27T05:00:00Z","v":14594366,"vw":41.714446},{"c":41.9,"h":42.01,"l":40.66,"n":80818,"o":41.19,"t":"2026-01-28T05:00:00Z","v":7858057,"vw":41.616559},{"c":43.6,"h":43.6,"l":41.9111,"n":80731,"o":42.085,"t":"2026-01-29T05:00:00Z","v":8234733,"vw":43.251648},{"c":43.32,"h":43.95,"l":42.755,"n":56866,"o":43.55,"t":"2026-01-30T05:00:00Z","v":5136526,"vw":43.221568},{"c":42.8,"h":42.935,"l":42.21,"n":61898,"o":42.67,"t":"2026-02-02T05:00:00Z","v":5474287,"vw":42.665688},{"c":42.51,"h":43.45,"l":41.96,"n":74510,"o":42.73,"t":"2026-02-03T05:00:00Z","v":6586534,"vw":42.588577},{"c":40.96,"h":42.72,"l":40.821,"n":81297,"o":42.12,"t":"2026-02-04T05:00:00Z","v":6850277,"vw":41.413132},{"c":39.92,"h":41.27,"l":39.795,"n":107825,"o":40.66,"t":"2026-02-05T05:00:00Z","v":10993989,"vw":40.183208},{"c":38.46,"h":39.85,"l":36.06,"n":156934,"o":37.24,"t":"2026-02-06T05:00:00Z","v":16610296,"vw":37.789891},{"c":38.04,"h":38.88,"l":37.71,"n":84926,"o":38.425,"t":"2026-02-09T05:00:00Z","v":7871500,"vw":38.109829},{"c":39.61,"h":40.14,"l":37.94,"n":71936,"o":38.455,"t":"2026-02-10T05:00:00Z","v":6364587,"vw":39.576521},{"c":40.43,"h":40.52,"l":39.17,"n":57610,"o":39.4,"t":"2026-02-11T05:00:00Z","v":4599928,"vw":40.093869},{"c":39.18,"h":40.83,"l":39,"n":80719,"o":40.4,"t":"2026-02-12T05:00:00Z","v":8830337,"vw":39.47184},{"c":40.58,"h":40.68,"l":38.85,"n":57775,"o":38.85,"t":"2026-02-13T05:00:00Z","v":4540594,"vw":40.376693},{"c":41.23,"h":41.93,"l":40.5,"n":53059,"o":40.78,"t":"2026-02-17T05:00:00Z","v":4437185,"vw":41.280335},{"c":43.07,"h":43.135,"l":41.055,"n":61653,"o":41.5,"t":"2026-02-18T05:00:00Z","v":4577956,"vw":42.700014},{"c":43.68,"h":43.7893,"l":42.78,"n":56999,"o":43.1,"t":"2026-02-19T05:00:00Z","v":4322290,"vw":43.500045},{"c":43.24,"h":43.52,"l":42.52,"n":53455,"o":43.33,"t":"2026-02-20T05:00:00Z","v":5029712,"vw":43.061088},{"c":43.34,"h":43.9323,"l":42.74,"n":47129,"o":42.83,"t":"2026-02-23T05:00:00Z","v":4513478,"vw":43.368628},{"c":42.37,"h":44.18,"l":41.75,"n":54624,"o":43.57,"t":"2026-02-24T05:00:00Z","v":4959747,"vw":42.357617},{"c":42.69,"h":43.75,"l":42.67,"n":50878,"o":42.795,"t":"2026-02-25T05:00:00Z","v":4240549,"vw":42.898703},{"c":42.93,"h":43.53,"l":42.28,"n":57805,"o":42.95,"t":"2026-02-26T05:00:00Z","v":4599492,"vw":42.883893},{"c":44.88,"h":44.925,"l":42.5301,"n":59466,"o":42.88,"t":"2026-02-27T05:00:00Z","v":5992655,"vw":44.353778},{"c":44.6,"h":44.605,"l":43.345,"n":52924,"o":44.23,"t":"2026-03-02T05:00:00Z","v":3622215,"vw":44.253897},{"c":43.82,"h":44.28,"l":42.97,"n":46321,"o":43.77,"t":"2026-03-03T05:00:00Z","v":3379474,"vw":43.782856},{"c":44.99,"h":45.195,"l":43.79,"n":50704,"o":44.16,"t":"2026-03-04T05:00:00Z","v":3487103,"vw":44.910786},{"c":43.27,"h":44.84,"l":43.14,"n":47191,"o":44.61,"t":"2026-03-05T05:00:00Z","v":3733064,"vw":43.508957},{"c":43.65,"h":43.94,"l":42.61,"n":52493,"o":43.39,"t":"2026-03-06T05:00:00Z","v":4783204,"vw":43.5587},{"c":43.32,"h":43.82,"l":42.045,"n":55312,"o":43.37,"t":"2026-03-09T04:00:00Z","v":3915044,"vw":43.114922},{"c":36.4,"h":42.47,"l":36.275,"n":194674,"o":42.42,"t":"2026-03-10T04:00:00Z","v":18134006,"vw":37.690547},{"c":35.86,"h":36.67,"l":35.66,"n":111210,"o":36.31,"t":"2026-03-11T04:00:00Z","v":10273086,"vw":35.968838},{"c":34.57,"h":35.84,"l":33.85,"n":111152,"o":35.47,"t":"2026-03-12T04:00:00Z","v":11106554,"vw":34.614165},{"c":34.45,"h":34.9684,"l":34.18,"n":63271,"o":34.25,"t":"2026-03-13T04:00:00Z","v":6300461,"vw":34.54985},{"c":34.76,"h":35.13,"l":34.44,"n":63545,"o":34.73,"t":"2026-03-16T04:00:00Z","v":7581785,"vw":34.733071},{"c":34.94,"h":35.72,"l":34.635,"n":59622,"o":34.865,"t":"2026-03-17T04:00:00Z","v":5590864,"vw":34.993758},{"c":36.16,"h":36.48,"l":34.46,"n":66444,"o":34.72,"t":"2026-03-18T04:00:00Z","v":4810416,"vw":35.949123},{"c":35.57,"h":37.05,"l":35.5102,"n":60027,"o":36.14,"t":"2026-03-19T04:00:00Z","v":5727546,"vw":35.966188},{"c":34.4,"h":35.575,"l":33.985,"n":73147,"o":35.575,"t":"2026-03-20T04:00:00Z","v":13334871,"vw":34.469301},{"c":32.81,"h":34.78,"l":32.55,"n":102313,"o":34.72,"t":"2026-03-23T04:00:00Z","v":9828058,"vw":33.132291},{"c":32.98,"h":32.98,"l":32.065,"n":64185,"o":32.84,"t":"2026-03-24T04:00:00Z","v":8198931,"vw":32.757547},{"c":32.73,"h":33.62,"l":31.77,"n":77874,"o":33.32,"t":"2026-03-25T04:00:00Z","v":7624942,"vw":32.436295},{"c":33.56,"h":33.685,"l":32.68,"n":81802,"o":32.7,"t":"2026-03-26T04:00:00Z","v":7591340,"vw":33.36998},{"c":32,"h":33.61,"l":31.89,"n":75898,"o":33.45,"t":"2026-03-27T04:00:00Z","v":8571366,"vw":32.289232},{"c":31.8,"h":32.7,"l":31.63,"n":67247,"o":32.4,"t":"2026-03-30T04:00:00Z","v":6142998,"vw":31.927465},{"c":32.74,"h":32.88,"l":31.89,"n":62732,"o":32.02,"t":"2026-03-31T04:00:00Z","v":5342033,"vw":32.570785},{"c":33.95,"h":34.26,"l":32.23,"n":62877,"o":32.42,"t":"2026-04-01T04:00:00Z","v":5279237,"vw":33.776985},{"c":35.11,"h":35.19,"l":33.79,"n":61877,"o":34.19,"t":"2026-04-02T04:00:00Z","v":4832328,"vw":34.951131},{"c":35.4,"h":35.754,"l":35.05,"n":43866,"o":35.2,"t":"2026-04-06T04:00:00Z","v":3679299,"vw":35.446936},{"c":36.31,"h":36.98,"l":35.28,"n":77305,"o":36.79,"t":"2026-04-07T04:00:00Z","v":7145006,"vw":36.17048},{"c":37.28,"h":37.38,"l":36.53,"n":63296,"o":37.1,"t":"2026-04-08T04:00:00Z","v":6642499,"vw":37.08635},{"c":37.55,"h":37.75,"l":36.97,"n":41206,"o":37.25,"t":"2026-04-09T04:00:00Z","v":3664047,"vw":37.422937},{"c":37.3,"h":37.59,"l":36.86,"n":48445,"o":37.45,"t":"2026-04-10T04:00:00Z","v":5145682,"vw":37.229975},{"c":37.47,"h":37.63,"l":36.42,"n":42184,"o":36.85,"t":"2026-04-13T04:00:00Z","v":4106638,"vw":37.364709},{"c":37.26,"h":38.2139,"l":37.21,"n":39688,"o":37.59,"t":"2026-04-14T04:00:00Z","v":3016695,"vw":37.444314},{"c":37.6,"h":37.75,"l":36.66,"n":48087,"o":37.375,"t":"2026-04-15T04:00:00Z","v":4057459,"vw":37.433049},{"c":39,"h":39.13,"l":37.46,"n":71473,"o":37.52,"t":"2026-04-16T04:00:00Z","v":6624030,"vw":38.667496},{"c":38.17,"h":39.46,"l":37.92,"n":66282,"o":39.11,"t":"2026-04-17T04:00:00Z","v":5467900,"vw":38.38535},{"c":38.31,"h":39.05,"l":38.07,"n":47309,"o":38.41,"t":"2026-04-20T04:00:00Z","v":3164261,"vw":38.406232},{"c":39.14,"h":39.83,"l":38.975,"n":50340,"o":39.45,"t":"2026-04-21T04:00:00Z","v":3657394,"vw":39.265652},{"c":38.93,"h":39.7,"l":38.36,"n":53454,"o":39.37,"t":"2026-04-22T04:00:00Z","v":4507823,"vw":38.879599},{"c":41.09,"h":41.1,"l":39.25,"n":61797,"o":39.48,"t":"2026-04-23T04:00:00Z","v":4995109,"vw":40.641099},{"c":41.82,"h":41.88,"l":40.2,"n":74499,"o":41.26,"t":"2026-04-24T04:00:00Z","v":6473372,"vw":41.498594},{"c":43.5,"h":44.115,"l":41.68,"n":98115,"o":41.78,"t":"2026-04-27T04:00:00Z","v":9521884,"vw":43.405683},{"c":49.57,"h":49.9875,"l":44.22,"n":159251,"o":44.8,"t":"2026-04-28T04:00:00Z","v":17227216,"vw":47.98467},{"c":53.98,"h":54.62,"l":50.4,"n":159712,"o":50.58,"t":"2026-04-29T04:00:00Z","v":17913067,"vw":53.496282},{"c":53.69,"h":53.915,"l":52.82,"n":110685,"o":53.48,"t":"2026-04-30T04:00:00Z","v":10929491,"vw":53.439546},{"c":53.34,"h":54.1,"l":53.1701,"n":75737,"o":54,"t":"2026-05-01T04:00:00Z","v":5888095,"vw":53.490454},{"c":53.56,"h":53.93,"l":52.95,"n":65644,"o":53.02,"t":"2026-05-04T04:00:00Z","v":5328078,"vw":53.565043},{"c":52.98,"h":54.75,"l":52.87,"n":65848,"o":53.49,"t":"2026-05-05T04:00:00Z","v":5033818,"vw":53.484371},{"c":55.33,"h":55.67,"l":52,"n":83739,"o":52.59,"t":"2026-05-06T04:00:00Z","v":7989445,"vw":54.745021},{"c":54.98,"h":55.97,"l":54.74,"n":74514,"o":54.99,"t":"2026-05-07T04:00:00Z","v":8815971,"vw":55.247056},{"c":55.96,"h":56.3525,"l":53.7,"n":55888,"o":55.2,"t":"2026-05-08T04:00:00Z","v":5296518,"vw":55.624794},{"c":56.36,"h":57.03,"l":55.62,"n":67902,"o":56.45,"t":"2026-05-11T04:00:00Z","v":5960168,"vw":56.263454},{"c":59.31,"h":59.5,"l":55.78,"n":103941,"o":56.375,"t":"2026-05-12T04:00:00Z","v":9427630,"vw":58.193582},{"c":58.81,"h":59.74,"l":58.03,"n":70563,"o":59.32,"t":"2026-05-13T04:00:00Z","v":6468113,"vw":59.013026},{"c":58.7,"h":59.35,"l":58.17,"n":58562,"o":58.77,"t":"2026-05-14T04:00:00Z","v":5851994,"vw":58.880135},{"c":58.27,"h":59.34,"l":57.81,"n":57865,"o":58.49,"t":"2026-05-15T04:00:00Z","v":4662931,"vw":58.36583},{"c":58.23,"h":58.75,"l":57.22,"n":53565,"o":58.11,"t":"2026-05-18T04:00:00Z","v":4429222,"vw":58.127967},{"c":59.15,"h":59.4299,"l":57.43,"n":56471,"o":58.07,"t":"2026-05-19T04:00:00Z","v":4449862,"vw":58.871036},{"c":58.28,"h":60.76,"l":57.93,"n":47939,"o":60.07,"t":"2026-05-20T04:00:00Z","v":3111903,"vw":58.634214},{"c":57.77,"h":58.65,"l":57.48,"n":47649,"o":57.74,"t":"2026-05-21T04:00:00Z","v":3345376,"vw":57.794179},{"c":59.14,"h":59.2,"l":58.11,"n":41724,"o":58.39,"t":"2026-05-22T04:00:00Z","v":2917859,"vw":58.91019},{"c":57.21,"h":59.23,"l":56.74,"n":55725,"o":58.98,"t":"2026-05-26T04:00:00Z","v":4260353,"vw":57.477922},{"c":58.82,"h":58.84,"l":57.78,"n":46746,"o":58.09,"t":"2026-05-27T04:00:00Z","v":3201341,"vw":58.536133},{"c":58.91,"h":59.97,"l":58.84,"n":53491,"o":58.96,"t":"2026-05-28T04:00:00Z","v":3449035,"vw":59.172938},{"c":59.6,"h":59.77,"l":58.52,"n":61554,"o":58.645,"t":"2026-05-29T04:00:00Z","v":7906110,"vw":59.408212},{"c":62,"h":62.095,"l":59.47,"n":65524,"o":59.9,"t":"2026-06-01T04:00:00Z","v":5743401,"vw":61.488152},{"c":59.99,"h":62,"l":59.54,"n":65240,"o":61.895,"t":"2026-06-02T04:00:00Z","v":3798403,"vw":60.242246},{"c":59.55,"h":60.5,"l":58.23,"n":57059,"o":60.22,"t":"2026-06-03T04:00:00Z","v":3922456,"vw":59.367772},{"c":62.7,"h":63.5,"l":60.96,"n":72579,"o":60.96,"t":"2026-06-04T04:00:00Z","v":5836359,"vw":62.73164},{"c":62.33,"h":62.96,"l":61.695,"n":56861,"o":62.645,"t":"2026-06-05T04:00:00Z","v":3961457,"vw":62.406608},{"c":65.03,"h":65.8,"l":62,"n":85218,"o":62.32,"t":"2026-06-08T04:00:00Z","v":7025295,"vw":64.489511},{"c":66.21,"h":66.55,"l":64.1014,"n":63547,"o":65.1,"t":"2026-06-09T04:00:00Z","v":5435529,"vw":65.646461},{"c":65.34,"h":66.52,"l":63.8,"n":71121,"o":66.455,"t":"2026-06-10T04:00:00Z","v":5852628,"vw":65.136594},{"c":63.54,"h":65.5,"l":63.12,"n":73334,"o":65.34,"t":"2026-06-11T04:00:00Z","v":6337100,"vw":63.645145},{"c":65.19,"h":65.91,"l":63.27,"n":65705,"o":64.19,"t":"2026-06-12T04:00:00Z","v":4784744,"vw":64.743683},{"c":63.4,"h":65.1136,"l":62.205,"n":77994,"o":64.62,"t":"2026-06-15T04:00:00Z","v":6468889,"vw":63.221554},{"c":61.39,"h":63.88,"l":60.53,"n":76056,"o":63.23,"t":"2026-06-16T04:00:00Z","v":6163460,"vw":61.469643},{"c":60.64,"h":62.41,"l":59.9,"n":70597,"o":61.48,"t":"2026-06-17T04:00:00Z","v":5711023,"vw":60.996755},{"c":61.02,"h":61.975,"l":60.365,"n":54133,"o":61.145,"t":"2026-06-18T04:00:00Z","v":11846222,"vw":61.104871},{"c":63.68,"h":64.095,"l":61.98,"n":64960,"o":62,"t":"2026-06-22T04:00:00Z","v":4859871,"vw":63.545728},{"c":63.14,"h":64.25,"l":63.14,"n":66587,"o":63.615,"t":"2026-06-23T04:00:00Z","v":4991154,"vw":63.464068},{"c":62.97,"h":63.96,"l":61.715,"n":63202,"o":63.8,"t":"2026-06-24T04:00:00Z","v":5275396,"vw":62.63052},{"c":64.77,"h":65.635,"l":62.76,"n":53814,"o":62.76,"t":"2026-06-25T04:00:00Z","v":5804201,"vw":64.607756},{"c":65.73,"h":65.76,"l":64.71,"n":52430,"o":65.125,"t":"2026-06-26T04:00:00Z","v":5803938,"vw":65.450634},{"c":64.54,"h":65.465,"l":63.88,"n":57619,"o":65.2,"t":"2026-06-29T04:00:00Z","v":5921541,"vw":64.539391},{"c":64.19,"h":64.91,"l":63.71,"n":58141,"o":64.45,"t":"2026-06-30T04:00:00Z","v":4598348,"vw":64.15461},{"c":68.35,"h":68.41,"l":65.44,"n":68449,"o":66.48,"t":"2026-07-01T04:00:00Z","v":5834834,"vw":67.559014},{"c":67.86,"h":69.29,"l":67.05,"n":68700,"o":68.795,"t":"2026-07-02T04:00:00Z","v":3873387,"vw":67.859292},{"c":66.05,"h":67.822,"l":65.04,"n":57534,"o":67.45,"t":"2026-07-06T04:00:00Z","v":4722205,"vw":65.863533},{"c":66.12,"h":67.975,"l":65.66,"n":54432,"o":67.21,"t":"2026-07-07T04:00:00Z","v":4170224,"vw":66.302583},{"c":67.09,"h":68.94,"l":66,"n":59405,"o":66.33,"t":"2026-07-08T04:00:00Z","v":4098554,"vw":67.308812},{"c":67.6,"h":67.87,"l":66.122,"n":33319,"o":66.51,"t":"2026-07-09T04:00:00Z","v":4588079,"vw":67.449475},{"c":67.35,"h":68.005,"l":66.63,"n":33418,"o":67.71,"t":"2026-07-10T04:00:00Z","v":2187327,"vw":67.288672},{"c":68.29,"h":68.694,"l":67.57,"n":46840,"o":67.9,"t":"2026-07-13T04:00:00Z","v":2782359,"vw":68.299744},{"c":68.72,"h":69.355,"l":68.095,"n":48657,"o":68.6,"t":"2026-07-14T04:00:00Z","v":3362920,"vw":68.728716},{"c":66.61,"h":67.19,"l":63.2,"n":57139,"o":66.9613,"t":"2026-07-15T04:00:00Z","v":4412063,"vw":66.377406},{"c":63.89,"h":68,"l":63.77,"n":62030,"o":67.84,"t":"2026-07-16T04:00:00Z","v":5242437,"vw":64.832425},{"c":66.44,"h":66.5,"l":63.39,"n":63204,"o":64.13,"t":"2026-07-17T04:00:00Z","v":4781769,"vw":65.733425},{"c":65.84,"h":67,"l":65.83,"n":43653,"o":66.65,"t":"2026-07-20T04:00:00Z","v":3111835,"vw":66.231416},{"c":67.59,"h":67.635,"l":65.11,"n":44532,"o":65.45,"t":"2026-07-21T04:00:00Z","v":3340074,"vw":67.15134},{"c":65.89,"h":67.57,"l":65.56,"n":57017,"o":67.24,"t":"2026-07-22T04:00:00Z","v":4506677,"vw":66.222343},{"c":63.74,"h":64.9,"l":62.86,"n":59619,"o":63.95,"t":"2026-07-23T04:00:00Z","v":4749937,"vw":63.89134},{"c":63.41,"h":64.6,"l":62.97,"n":41871,"o":64.19,"t":"2026-07-24T04:00:00Z","v":2808063,"vw":63.381788},{"c":64.08,"h":64.76,"l":62.5312,"n":85078,"o":63.83,"t":"2026-07-27T04:00:00Z","v":6874923,"vw":63.886241},{"c":63.91,"h":64.92,"l":56.67,"n":145246,"o":59.505,"t":"2026-07-28T04:00:00Z","v":12239365,"vw":61.455023},{"c":61.82,"h":64.95,"l":61.44,"n":99911,"o":64.4,"t":"2026-07-29T04:00:00Z","v":8352576,"vw":62.344706},{"c":60.84,"h":62.0352,"l":59.83,"n":79168,"o":61.4,"t":"2026-07-30T04:00:00Z","v":7345508,"vw":60.821693},{"c":62.22,"h":62.55,"l":60.485,"n":51069,"o":61.05,"t":"2026-07-31T04:00:00Z","v":3912081,"vw":61.956392},{"c":63.76,"h":63.79,"l":61.22,"n":85404,"o":61.84,"t":"2026-08-03T04:00:00Z","v":6863284,"vw":63.008788},{"c":64.07,"h":64.755,"l":63.48,"n":95962,"o":64.3,"t":"2026-08-04T04:00:00Z","v":6026051,"vw":64.116473},{"c":66.99,"h":68.379,"l":63.8,"n":85791,"o":64.21,"t":"2026-08-05T04:00:00Z","v":7033600,"vw":67.127118},{"c":64.2,"h":67.3,"l":63.2064,"n":66581,"o":67.25,"t":"2026-08-06T04:00:00Z","v":5471614,"vw":64.423277},{"c":65.77,"h":66.5199,"l":63.945,"n":49058,"o":64.07,"t":"2026-08-07T04:00:00Z","v":3526201,"vw":65.71599},{"c":66.57,"h":67.6675,"l":65.92,"n":52547,"o":66.32,"t":"2026-08-10T04:00:00Z","v":3720322,"vw":66.573037},{"c":64.88,"h":67.859,"l":64.74,"n":42859,"o":67.72,"t":"2026-08-11T04:00:00Z","v":2441918,"vw":65.455254},{"c":67.07,"h":67.425,"l":64.12,"n":52125,"o":64.49,"t":"2026-08-12T04:00:00Z","v":3241529,"vw":66.806399},{"c":66.04,"h":67.8399,"l":65.72,"n":54463,"o":67.76,"t":"2026-08-13T04:00:00Z","v":3537787,"vw":66.316178},{"c":67.47,"h":67.615,"l":65.85,"n":40941,"o":66.165,"t":"2026-08-14T04:00:00Z","v":2267898,"vw":67.262179},{"c":64.41,"h":66.7,"l":64.3,"n":56737,"o":66.7,"t":"2026-08-17T04:00:00Z","v":3556065,"vw":64.67546},{"c":65.22,"h":65.94,"l":64.72,"n":44409,"o":64.89,"t":"2026-08-18T04:00:00Z","v":3410855,"vw":65.358438},{"c":64.7,"h":65.695,"l":64.26,"n":42333,"o":65.55,"t":"2026-08-19T04:00:00Z","v":2880383,"vw":64.726707},{"c":64.14,"h":64.87,"l":63.47,"n":50306,"o":63.73,"t":"2026-08-20T04:00:00Z","v":3267990,"vw":64.290812},{"c":65.02,"h":65.16,"l":64.03,"n":39548,"o":64.07,"t":"2026-08-21T04:00:00Z","v":3152473,"vw":64.787104},{"c":65.65,"h":66.1,"l":64.52,"n":48507,"o":64.79,"t":"2026-08-24T04:00:00Z","v":3491686,"vw":65.574632},{"c":65,"h":65.95,"l":64.6,"n":56068,"o":65.95,"t":"2026-08-25T04:00:00Z","v":4344937,"vw":65.166022},{"c":65.47,"h":67.68,"l":64.98,"n":49748,"o":65,"t":"2026-08-26T04:00:00Z","v":3596527,"vw":66.004584},{"c":65.33,"h":66.21,"l":64.66,"n":47472,"o":65.04,"t":"2026-08-27T04:00:00Z","v":3649028,"vw":65.588687},{"c":64.75,"h":65.74,"l":64.28,"n":40934,"o":65.41,"t":"2026-08-28T04:00:00Z","v":2527185,"vw":64.897487},{"c":64.34,"h":65.39,"l":63.42,"n":46716,"o":65.39,"t":"2026-08-31T04:00:00Z","v":8798838,"vw":64.315691},{"c":65.23,"h":66.47,"l":64.69,"n":52461,"o":64.72,"t":"2026-09-01T04:00:00Z","v":4561051,"vw":65.374762},{"c":67.34,"h":67.885,"l":65.4,"n":61927,"o":65.4,"t":"2026-09-02T04:00:00Z","v":4828511,"vw":67.05913},{"c":68.02,"h":68.83,"l":66.85,"n":54463,"o":67.5,"t":"2026-09-03T04:00:00Z","v":3587586,"vw":67.989016},{"c":67.04,"h":68.22,"l":66.7675,"n":45511,"o":66.77,"t":"2026-09-04T04:00:00Z","v":2925718,"vw":67.363633},{"c":64.58,"h":66.5,"l":64.5,"n":56991,"o":66.16,"t":"2026-09-08T04:00:00Z","v":4352740,"vw":65.01146},{"c":64.06,"h":64.84,"l":61.81,"n":58341,"o":64.44,"t":"2026-09-09T04:00:00Z","v":4473168,"vw":63.897829},{"c":65.4,"h":68.205,"l":65.26,"n":56106,"o":65.5,"t":"2026-09-10T04:00:00Z","v":4616581,"vw":66.039887},{"c":66.42,"h":66.85,"l":64.52,"n":45026,"o":65.7,"t":"2026-09-11T04:00:00Z","v":3624888,"vw":65.856254},{"c":69.41,"h":69.63,"l":67.15,"n":67503,"o":67.31,"t":"2026-09-14T04:00:00Z","v":4094447,"vw":69.008006},{"c":67.66,"h":68.62,"l":67.05,"n":48809,"o":68.5,"t":"2026-09-15T04:00:00Z","v":3579868,"vw":67.59972},{"c":66.01,"h":69.41,"l":66.01,"n":53231,"o":68.4,"t":"2026-09-16T04:00:00Z","v":4273661,"vw":66.900077},{"c":67.1,"h":67.79,"l":65.76,"n":59105,"o":66.63,"t":"2026-09-17T04:00:00Z","v":5132695,"vw":67.123962},{"c":65.11,"h":67.73,"l":65.03,"n":57101,"o":66.89,"t":"2026-09-18T04:00:00Z","v":13447801,"vw":65.297058},{"c":64.99,"h":65.58,"l":64.56,"n":72714,"o":65.19,"t":"2026-09-21T04:00:00Z","v":4423418,"vw":65.057984},{"c":63.3,"h":65.3,"l":62.48,"n":58508,"o":64.88,"t":"2026-09-22T04:00:00Z","v":6104351,"vw":63.405618},{"c":62.08,"h":63.67,"l":61.87,"n":45041,"o":63.29,"t":"2026-09-23T04:00:00Z","v":3418196,"vw":62.400112},{"c":61.92,"h":62.84,"l":61.25,"n":52192,"o":62.16,"t":"2026-09-24T04:00:00Z","v":4570870,"vw":61.952674},{"c":61.82,"h":63.67,"l":61.73,"n":49673,"o":62.09,"t":"2026-09-25T04:00:00Z","v":3631012,"vw":62.252564},{"c":62.53,"h":63.4,"l":61.72,"n":55509,"o":62.49,"t":"2026-09-28T04:00:00Z","v":5164576,"vw":62.393546},{"c":62.21,"h":62.42,"l":61.38,"n":44890,"o":61.85,"t":"2026-09-29T04:00:00Z","v":4267283,"vw":61.997356},{"c":62.12,"h":62.69,"l":60.94,"n":45268,"o":62.23,"t":"2026-09-30T04:00:00Z","v":3641745,"vw":62.056581},{"c":60.99,"h":62.29,"l":59.46,"n":60030,"o":61.82,"t":"2026-10-01T04:00:00Z","v":5303052,"vw":61.016193},{"c":62.99,"h":63.36,"l":60.75,"n":62481,"o":61,"t":"2026-10-02T04:00:00Z","v":3580535,"vw":62.635477},{"c":64.3,"h":64.34,"l":62.93,"n":50927,"o":63.01,"t":"2026-10-05T04:00:00Z","v":4539421,"vw":63.939976},{"c":64.61,"h":64.76,"l":63.605,"n":46078,"o":64.24,"t":"2026-10-06T04:00:00Z","v":3662133,"vw":64.376834},{"c":64.99,"h":66.18,"l":63.953,"n":52505,"o":64.52,"t":"2026-10-07T04:00:00Z","v":5212258,"vw":65.140337},{"c":64.54,"h":65.32,"l":63.35,"n":40701,"o":64.84,"t":"2026-10-08T04:00:00Z","v":3950560,"vw":64.452657},{"c":65.36,"h":67.39,"l":64.45,"n":45293,"o":64.67,"t":"2026-10-09T04:00:00Z","v":2853509,"vw":65.88591},{"c":67.02,"h":67.56,"l":65.0814,"n":50988,"o":65.6,"t":"2026-10-12T04:00:00Z","v":3508688,"vw":66.807908},{"c":68.86,"h":69.7,"l":66.38,"n":63748,"o":68.025,"t":"2026-10-13T04:00:00Z","v":5261245,"vw":68.902075},{"c":70.16,"h":70.37,"l":68.51,"n":69467,"o":69.25,"t":"2026-10-14T04:00:00Z","v":4927894,"vw":69.748619},{"c":70.51,"h":71.01,"l":69.87,"n":64126,"o":70.41,"t":"2026-10-15T04:00:00Z","v":4689792,"vw":70.547749},{"c":69.16,"h":71.21,"l":69.0228,"n":41246,"o":71.19,"t":"2026-10-16T04:00:00Z","v":3338717,"vw":69.473711}],"volatilityBars":[{"c":64.0521,"h":64.5,"l":64.0521,"n":2,"o":64.5,"t":"2026-10-06T12:30:00Z","v":1701,"vw":64.473405},{"c":64.0278,"h":64.32,"l":64.0278,"n":33,"o":64.32,"t":"2026-10-06T13:00:00Z","v":1526,"vw":64.212184},{"c":64.545,"h":64.75,"l":64.2,"n":1857,"o":64.24,"t":"2026-10-06T13:30:00Z","v":204324,"vw":64.508755},{"c":64.51,"h":64.65,"l":64.19,"n":1608,"o":64.54,"t":"2026-10-06T13:45:00Z","v":132112,"vw":64.428429},{"c":64.07,"h":64.595,"l":64,"n":1261,"o":64.505,"t":"2026-10-06T14:00:00Z","v":73255,"vw":64.36293},{"c":63.955,"h":64.09,"l":63.86,"n":1158,"o":64.065,"t":"2026-10-06T14:15:00Z","v":77266,"vw":63.957391},{"c":64.64,"h":64.76,"l":63.955,"n":1855,"o":63.955,"t":"2026-10-06T14:30:00Z","v":115116,"vw":64.556474},{"c":64.12,"h":64.72,"l":64.01,"n":1474,"o":64.665,"t":"2026-10-06T14:45:00Z","v":73138,"vw":64.443528},{"c":64.22,"h":64.23,"l":64.01,"n":943,"o":64.115,"t":"2026-10-06T15:00:00Z","v":39231,"vw":64.123339},{"c":64.14,"h":64.3799,"l":64.12,"n":1101,"o":64.22,"t":"2026-10-06T15:15:00Z","v":50676,"vw":64.231641},{"c":63.925,"h":64.15,"l":63.845,"n":1087,"o":64.12,"t":"2026-10-06T15:30:00Z","v":40106,"vw":63.96843},{"c":63.91,"h":63.9699,"l":63.75,"n":1417,"o":63.925,"t":"2026-10-06T15:45:00Z","v":102617,"vw":63.829925},{"c":63.83,"h":63.9,"l":63.605,"n":1095,"o":63.89,"t":"2026-10-06T16:00:00Z","v":43746,"vw":63.781078},{"c":63.9,"h":63.92,"l":63.74,"n":1092,"o":63.83,"t":"2026-10-06T16:15:00Z","v":46956,"vw":63.853134},{"c":63.89,"h":63.91,"l":63.85,"n":1004,"o":63.9,"t":"2026-10-06T16:30:00Z","v":36049,"vw":63.87329},{"c":63.76,"h":63.8921,"l":63.76,"n":1085,"o":63.88,"t":"2026-10-06T16:45:00Z","v":52717,"vw":63.82711},{"c":63.85,"h":63.9579,"l":63.7279,"n":1013,"o":63.74,"t":"2026-10-06T17:00:00Z","v":38238,"vw":63.835092},{"c":64.0165,"h":64.0165,"l":63.82,"n":1027,"o":63.841,"t":"2026-10-06T17:15:00Z","v":53094,"vw":63.873806},{"c":64,"h":64.12,"l":63.93,"n":1097,"o":64,"t":"2026-10-06T17:30:00Z","v":46358,"vw":64.0349},{"c":63.91,"h":64.04,"l":63.9,"n":1161,"o":64,"t":"2026-10-06T17:45:00Z","v":61146,"vw":63.948153},{"c":63.96,"h":64.02,"l":63.91,"n":1326,"o":63.92,"t":"2026-10-06T18:00:00Z","v":102552,"vw":63.959372},{"c":64.19,"h":64.19,"l":63.97,"n":1750,"o":63.97,"t":"2026-10-06T18:15:00Z","v":88585,"vw":64.040344},{"c":64.455,"h":64.52,"l":64.18,"n":1380,"o":64.21,"t":"2026-10-06T18:30:00Z","v":59192,"vw":64.344696},{"c":64.2128,"h":64.47,"l":64.2,"n":1414,"o":64.47,"t":"2026-10-06T18:45:00Z","v":83643,"vw":64.33846},{"c":64.4201,"h":64.53,"l":64.16,"n":2213,"o":64.21,"t":"2026-10-06T19:00:00Z","v":155341,"vw":64.360499},{"c":64.21,"h":64.45,"l":64.2,"n":2788,"o":64.435,"t":"2026-10-06T19:15:00Z","v":210489,"vw":64.272305},{"c":64.48,"h":64.57,"l":64.19,"n":3796,"o":64.22,"t":"2026-10-06T19:30:00Z","v":258409,"vw":64.330209},{"c":64.61,"h":64.67,"l":64.35,"n":8651,"o":64.485,"t":"2026-10-06T19:45:00Z","v":594583,"vw":64.547798},{"c":64.61,"h":64.61,"l":64.61,"n":94,"o":64.61,"t":"2026-10-06T20:00:00Z","v":807156,"vw":64.61},{"c":64.61,"h":64.61,"l":64.61,"n":1,"o":64.61,"t":"2026-10-06T21:45:00Z","v":146,"vw":64.61},{"c":64.8,"h":64.8,"l":64.8,"n":1,"o":64.8,"t":"2026-10-07T08:00:00Z","v":200,"vw":64.8},{"c":64.6,"h":64.6,"l":64.6,"n":1,"o":64.6,"t":"2026-10-07T09:15:00Z","v":140,"vw":64.6},{"c":64.38,"h":64.38,"l":64.38,"n":1,"o":64.38,"t":"2026-10-07T11:30:00Z","v":500,"vw":64.38},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-07T12:15:00Z","v":200,"vw":64},{"c":64.5,"h":64.5,"l":64.5,"n":1,"o":64.5,"t":"2026-10-07T13:00:00Z","v":100,"vw":64.5},{"c":65.1675,"h":65.195,"l":63.953,"n":1276,"o":64.52,"t":"2026-10-07T13:30:00Z","v":91911,"vw":64.775665},{"c":64.95,"h":65.34,"l":64.8077,"n":1497,"o":65.1,"t":"2026-10-07T13:45:00Z","v":58747,"vw":65.105039},{"c":65.12,"h":65.24,"l":64.96,"n":1487,"o":64.98,"t":"2026-10-07T14:00:00Z","v":70068,"vw":65.127558},{"c":64.98,"h":65.385,"l":64.93,"n":2446,"o":65.11,"t":"2026-10-07T14:15:00Z","v":139053,"vw":65.217796},{"c":65.11,"h":65.33,"l":64.95,"n":1727,"o":64.99,"t":"2026-10-07T14:30:00Z","v":97223,"vw":65.086643},{"c":65.135,"h":65.25,"l":65.04,"n":1642,"o":65.08,"t":"2026-10-07T14:45:00Z","v":71091,"vw":65.171579},{"c":64.955,"h":65.18,"l":64.82,"n":1601,"o":65.12,"t":"2026-10-07T15:00:00Z","v":88249,"vw":64.990289},{"c":64.8,"h":65.06,"l":64.8,"n":1495,"o":64.95,"t":"2026-10-07T15:15:00Z","v":89059,"vw":64.96252},{"c":64.7,"h":64.86,"l":64.62,"n":1679,"o":64.795,"t":"2026-10-07T15:30:00Z","v":69511,"vw":64.732219},{"c":64.99,"h":65.07,"l":64.71,"n":1551,"o":64.71,"t":"2026-10-07T15:45:00Z","v":100049,"vw":64.920927},{"c":65.055,"h":65.08,"l":64.69,"n":1135,"o":64.96,"t":"2026-10-07T16:00:00Z","v":71286,"vw":64.872129},{"c":65.2,"h":65.21,"l":64.98,"n":964,"o":65.03,"t":"2026-10-07T16:15:00Z","v":69109,"vw":65.047429},{"c":65.29,"h":65.34,"l":65.07,"n":1447,"o":65.2,"t":"2026-10-07T16:30:00Z","v":87979,"vw":65.215923},{"c":65.11,"h":65.31,"l":65.06,"n":1106,"o":65.285,"t":"2026-10-07T16:45:00Z","v":62595,"vw":65.157996},{"c":65.135,"h":65.21,"l":65.06,"n":1062,"o":65.11,"t":"2026-10-07T17:00:00Z","v":50975,"vw":65.153132},{"c":65.3,"h":65.355,"l":65.135,"n":1109,"o":65.135,"t":"2026-10-07T17:15:00Z","v":58233,"vw":65.274644},{"c":65.23,"h":65.37,"l":65.22,"n":1174,"o":65.305,"t":"2026-10-07T17:30:00Z","v":42718,"vw":65.296463},{"c":65.205,"h":65.24,"l":65.14,"n":1306,"o":65.2065,"t":"2026-10-07T17:45:00Z","v":65962,"vw":65.186753},{"c":65.355,"h":65.39,"l":65.12,"n":1335,"o":65.19,"t":"2026-10-07T18:00:00Z","v":66101,"vw":65.281268},{"c":65.8,"h":65.86,"l":65.345,"n":3720,"o":65.35,"t":"2026-10-07T18:15:00Z","v":249952,"vw":65.575654},{"c":65.455,"h":66.18,"l":65.42,"n":2349,"o":65.84,"t":"2026-10-07T18:30:00Z","v":166846,"vw":65.948835},{"c":65.485,"h":65.68,"l":65.3,"n":2124,"o":65.48,"t":"2026-10-07T18:45:00Z","v":142089,"vw":65.45949},{"c":65.18,"h":65.525,"l":65.1701,"n":1887,"o":65.49,"t":"2026-10-07T19:00:00Z","v":112805,"vw":65.350667},{"c":65.09,"h":65.47,"l":65.012,"n":2706,"o":65.19,"t":"2026-10-07T19:15:00Z","v":144878,"vw":65.250511},{"c":64.95,"h":65.17,"l":64.78,"n":3238,"o":65.09,"t":"2026-10-07T19:30:00Z","v":172067,"vw":64.962994},{"c":65.01,"h":65.15,"l":64.91,"n":9157,"o":64.94,"t":"2026-10-07T19:45:00Z","v":567947,"vw":65.014936},{"c":64.99,"h":65.02,"l":64.99,"n":115,"o":65.02,"t":"2026-10-07T20:00:00Z","v":2057771,"vw":64.990023},{"c":65.3,"h":65.3,"l":65.2,"n":3,"o":65.2,"t":"2026-10-07T22:30:00Z","v":360,"vw":65.250571},{"c":64.98,"h":65.08,"l":64.98,"n":6,"o":65.06,"t":"2026-10-08T11:30:00Z","v":1304,"vw":65.057111},{"c":64.6,"h":64.6,"l":64.6,"n":56,"o":64.6,"t":"2026-10-08T13:15:00Z","v":681,"vw":64.6},{"c":65.1,"h":65.32,"l":64.69,"n":802,"o":64.84,"t":"2026-10-08T13:30:00Z","v":83048,"vw":65.01539},{"c":65.1,"h":65.28,"l":65.04,"n":976,"o":65.115,"t":"2026-10-08T13:45:00Z","v":40100,"vw":65.146096},{"c":64.12,"h":65.125,"l":64.02,"n":1517,"o":65.125,"t":"2026-10-08T14:00:00Z","v":73865,"vw":64.34412},{"c":63.54,"h":64.1,"l":63.35,"n":1403,"o":64.1,"t":"2026-10-08T14:15:00Z","v":64164,"vw":63.708439},{"c":63.87,"h":64.0063,"l":63.62,"n":1275,"o":63.62,"t":"2026-10-08T14:30:00Z","v":66062,"vw":63.836314},{"c":63.71,"h":63.9199,"l":63.7,"n":1317,"o":63.9,"t":"2026-10-08T14:45:00Z","v":54963,"vw":63.840789},{"c":63.92,"h":63.98,"l":63.56,"n":1386,"o":63.745,"t":"2026-10-08T15:00:00Z","v":56071,"vw":63.770663},{"c":64.21,"h":64.43,"l":63.91,"n":2770,"o":63.91,"t":"2026-10-08T15:15:00Z","v":185412,"vw":64.080076},{"c":64.22,"h":64.29,"l":64.01,"n":1594,"o":64.19,"t":"2026-10-08T15:30:00Z","v":85051,"vw":64.155813},{"c":64.135,"h":64.295,"l":63.99,"n":1452,"o":64.25,"t":"2026-10-08T15:45:00Z","v":73854,"vw":64.139527},{"c":64.265,"h":64.37,"l":64.09,"n":1191,"o":64.135,"t":"2026-10-08T16:00:00Z","v":42468,"vw":64.215719},{"c":64.29,"h":64.44,"l":64.23,"n":1143,"o":64.265,"t":"2026-10-08T16:15:00Z","v":53374,"vw":64.309922},{"c":64.205,"h":64.33,"l":64.05,"n":898,"o":64.295,"t":"2026-10-08T16:30:00Z","v":36160,"vw":64.177483},{"c":64.7275,"h":64.76,"l":64.28,"n":930,"o":64.28,"t":"2026-10-08T16:45:00Z","v":38945,"vw":64.470516},{"c":64.68,"h":64.82,"l":64.56,"n":1323,"o":64.69,"t":"2026-10-08T17:00:00Z","v":71842,"vw":64.699748},{"c":64.61,"h":64.84,"l":64.61,"n":1394,"o":64.6255,"t":"2026-10-08T17:15:00Z","v":90942,"vw":64.701031},{"c":64.725,"h":64.81,"l":64.55,"n":1352,"o":64.5818,"t":"2026-10-08T17:30:00Z","v":67888,"vw":64.65771},{"c":64.685,"h":64.7799,"l":64.62,"n":1066,"o":64.71,"t":"2026-10-08T17:45:00Z","v":40577,"vw":64.704528},{"c":64.865,"h":64.87,"l":64.55,"n":1027,"o":64.7,"t":"2026-10-08T18:00:00Z","v":33212,"vw":64.704913},{"c":64.815,"h":64.8997,"l":64.795,"n":1150,"o":64.865,"t":"2026-10-08T18:15:00Z","v":34023,"vw":64.851254},{"c":64.9,"h":65.03,"l":64.75,"n":941,"o":64.815,"t":"2026-10-08T18:30:00Z","v":34239,"vw":64.872381},{"c":64.81,"h":64.915,"l":64.775,"n":1281,"o":64.915,"t":"2026-10-08T18:45:00Z","v":56473,"vw":64.840085},{"c":64.67,"h":64.795,"l":64.51,"n":1563,"o":64.79,"t":"2026-10-08T19:00:00Z","v":50321,"vw":64.670091},{"c":64.67,"h":64.77,"l":64.58,"n":1749,"o":64.65,"t":"2026-10-08T19:15:00Z","v":56384,"vw":64.691536},{"c":64.475,"h":64.71,"l":64.475,"n":2556,"o":64.65,"t":"2026-10-08T19:30:00Z","v":101585,"vw":64.593915},{"c":64.53,"h":64.58,"l":64.31,"n":6271,"o":64.46,"t":"2026-10-08T19:45:00Z","v":356614,"vw":64.44881},{"c":64.55,"h":65.5,"l":64.47,"n":189,"o":64.54,"t":"2026-10-08T20:00:00Z","v":1988754,"vw":64.543232},{"c":65,"h":65,"l":64.98,"n":11,"o":64.98,"t":"2026-10-08T20:15:00Z","v":7651,"vw":64.987706},{"c":64.7722,"h":64.7722,"l":64.51,"n":2,"o":64.51,"t":"2026-10-08T20:45:00Z","v":200,"vw":64.6411},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-08T22:45:00Z","v":174,"vw":64.81},{"c":66.75,"h":67.39,"l":64.45,"n":3914,"o":64.67,"t":"2026-10-09T13:30:00Z","v":403046,"vw":66.295049},{"c":66.18,"h":67.38,"l":65.82,"n":2200,"o":66.735,"t":"2026-10-09T13:45:00Z","v":239802,"vw":66.665573},{"c":65.92,"h":66.22,"l":65.4,"n":4116,"o":66.18,"t":"2026-10-09T14:00:00Z","v":238267,"vw":65.929318},{"c":65.89,"h":66.11,"l":65.51,"n":1828,"o":65.9,"t":"2026-10-09T14:15:00Z","v":103209,"vw":65.747879},{"c":65.59,"h":65.97,"l":65.59,"n":1903,"o":65.91,"t":"2026-10-09T14:30:00Z","v":93411,"vw":65.733525},{"c":65.4925,"h":65.75,"l":65.295,"n":1608,"o":65.61,"t":"2026-10-09T14:45:00Z","v":85692,"vw":65.618672},{"c":65.92,"h":66.03,"l":65.5,"n":1020,"o":65.53,"t":"2026-10-09T15:00:00Z","v":47851,"vw":65.729909},{"c":65.91,"h":66.03,"l":65.72,"n":972,"o":65.93,"t":"2026-10-09T15:15:00Z","v":41138,"vw":65.905578},{"c":65.685,"h":65.88,"l":65.5328,"n":879,"o":65.88,"t":"2026-10-09T15:30:00Z","v":35808,"vw":65.735193},{"c":65.83,"h":65.83,"l":65.605,"n":1097,"o":65.7,"t":"2026-10-09T15:45:00Z","v":43572,"vw":65.704964},{"c":65.82,"h":65.95,"l":65.73,"n":881,"o":65.825,"t":"2026-10-09T16:00:00Z","v":41897,"vw":65.878036},{"c":65.84,"h":66.05,"l":65.7793,"n":1063,"o":65.7793,"t":"2026-10-09T16:15:00Z","v":44457,"vw":65.960216},{"c":65.695,"h":65.93,"l":65.6355,"n":1068,"o":65.8,"t":"2026-10-09T16:30:00Z","v":43319,"vw":65.812704},{"c":65.7,"h":65.75,"l":65.615,"n":1042,"o":65.72,"t":"2026-10-09T16:45:00Z","v":38620,"vw":65.687961},{"c":65.84,"h":65.92,"l":65.705,"n":944,"o":65.705,"t":"2026-10-09T17:00:00Z","v":28728,"vw":65.811256},{"c":65.93,"h":65.94,"l":65.754,"n":982,"o":65.87,"t":"2026-10-09T17:15:00Z","v":41412,"vw":65.845972},{"c":65.89,"h":65.94,"l":65.75,"n":1029,"o":65.915,"t":"2026-10-09T17:30:00Z","v":31167,"vw":65.85341},{"c":65.97,"h":65.97,"l":65.81,"n":941,"o":65.88,"t":"2026-10-09T17:45:00Z","v":29160,"vw":65.879952},{"c":66.11,"h":66.1364,"l":65.935,"n":1373,"o":65.98,"t":"2026-10-09T18:00:00Z","v":60301,"vw":66.052976},{"c":66.1838,"h":66.23,"l":66.04,"n":1443,"o":66.1,"t":"2026-10-09T18:15:00Z","v":70455,"vw":66.167091},{"c":66.14,"h":66.325,"l":66.08,"n":1039,"o":66.15,"t":"2026-10-09T18:30:00Z","v":34364,"vw":66.191546},{"c":66.15,"h":66.15,"l":65.88,"n":1285,"o":66.12,"t":"2026-10-09T18:45:00Z","v":56332,"vw":66.033122},{"c":65.93,"h":66.17,"l":65.93,"n":1301,"o":66.17,"t":"2026-10-09T19:00:00Z","v":59756,"vw":66.02484},{"c":65.84,"h":66.08,"l":65.805,"n":1636,"o":65.91,"t":"2026-10-09T19:15:00Z","v":58225,"vw":65.918846},{"c":65.91,"h":66.01,"l":65.7775,"n":2678,"o":65.86,"t":"2026-10-09T19:30:00Z","v":109040,"vw":65.878781},{"c":65.36,"h":65.92,"l":65.23,"n":6622,"o":65.92,"t":"2026-10-09T19:45:00Z","v":351146,"vw":65.428883},{"c":65.36,"h":65.36,"l":65.36,"n":97,"o":65.36,"t":"2026-10-09T20:00:00Z","v":414587,"vw":65.36},{"c":65.8,"h":65.8,"l":65.8,"n":1,"o":65.8,"t":"2026-10-09T21:45:00Z","v":500,"vw":65.8},{"c":65.4,"h":65.4,"l":65.4,"n":7,"o":65.4,"t":"2026-10-12T08:00:00Z","v":362,"vw":65.4},{"c":65.5,"h":65.5,"l":65.5,"n":1,"o":65.5,"t":"2026-10-12T09:30:00Z","v":183,"vw":65.5},{"c":65.38,"h":65.38,"l":65.38,"n":4,"o":65.38,"t":"2026-10-12T11:00:00Z","v":188,"vw":65.38},{"c":65.38,"h":65.38,"l":65.38,"n":9,"o":65.38,"t":"2026-10-12T11:15:00Z","v":334,"vw":65.38},{"c":65.65,"h":65.92,"l":65.0814,"n":872,"o":65.6,"t":"2026-10-12T13:30:00Z","v":59883,"vw":65.610149},{"c":65.6629,"h":65.9,"l":65.37,"n":1108,"o":65.675,"t":"2026-10-12T13:45:00Z","v":69780,"vw":65.591871},{"c":66.205,"h":66.27,"l":65.52,"n":1350,"o":65.68,"t":"2026-10-12T14:00:00Z","v":58098,"vw":65.931484},{"c":66.29,"h":66.32,"l":66.065,"n":1410,"o":66.21,"t":"2026-10-12T14:15:00Z","v":57859,"vw":66.213135},{"c":66.32,"h":66.51,"l":66.215,"n":1627,"o":66.31,"t":"2026-10-12T14:30:00Z","v":96961,"vw":66.407907},{"c":66.32,"h":66.46,"l":66.0401,"n":1366,"o":66.33,"t":"2026-10-12T14:45:00Z","v":68797,"vw":66.2412},{"c":66.53,"h":66.57,"l":66.28,"n":996,"o":66.32,"t":"2026-10-12T15:00:00Z","v":42703,"vw":66.444413},{"c":66.475,"h":66.64,"l":66.39,"n":1352,"o":66.535,"t":"2026-10-12T15:15:00Z","v":64334,"vw":66.499724},{"c":66.5901,"h":66.67,"l":66.44,"n":1182,"o":66.475,"t":"2026-10-12T15:30:00Z","v":42320,"vw":66.557866},{"c":66.64,"h":66.65,"l":66.55,"n":1068,"o":66.59,"t":"2026-10-12T15:45:00Z","v":43561,"vw":66.592611},{"c":66.67,"h":66.83,"l":66.6115,"n":1354,"o":66.65,"t":"2026-10-12T16:00:00Z","v":55343,"vw":66.722682},{"c":66.725,"h":66.7325,"l":66.61,"n":1042,"o":66.67,"t":"2026-10-12T16:15:00Z","v":47794,"vw":66.682869},{"c":66.875,"h":66.89,"l":66.69,"n":2093,"o":66.7,"t":"2026-10-12T16:30:00Z","v":150939,"vw":66.789673},{"c":66.64,"h":66.915,"l":66.51,"n":1599,"o":66.86,"t":"2026-10-12T16:45:00Z","v":79376,"vw":66.721914},{"c":66.6,"h":66.64,"l":66.29,"n":1868,"o":66.595,"t":"2026-10-12T17:00:00Z","v":89528,"vw":66.45927},{"c":66.62,"h":66.73,"l":66.55,"n":1163,"o":66.605,"t":"2026-10-12T17:15:00Z","v":54773,"vw":66.640947},{"c":66.45,"h":66.62,"l":66.26,"n":2202,"o":66.6,"t":"2026-10-12T17:30:00Z","v":166047,"vw":66.465974},{"c":66.51,"h":66.58,"l":66.39,"n":1085,"o":66.455,"t":"2026-10-12T17:45:00Z","v":46054,"vw":66.485434},{"c":66.765,"h":66.77,"l":66.535,"n":1407,"o":66.54,"t":"2026-10-12T18:00:00Z","v":58900,"vw":66.612377},{"c":66.65,"h":66.835,"l":66.635,"n":1578,"o":66.765,"t":"2026-10-12T18:15:00Z","v":67704,"vw":66.716471},{"c":66.65,"h":66.71,"l":66.585,"n":1413,"o":66.64,"t":"2026-10-12T18:30:00Z","v":63825,"vw":66.654234},{"c":66.775,"h":66.83,"l":66.64,"n":1795,"o":66.65,"t":"2026-10-12T18:45:00Z","v":63097,"vw":66.72332},{"c":66.805,"h":66.88,"l":66.71,"n":3195,"o":66.775,"t":"2026-10-12T19:00:00Z","v":204626,"vw":66.807834},{"c":67.095,"h":67.165,"l":66.81,"n":2432,"o":66.81,"t":"2026-10-12T19:15:00Z","v":116940,"vw":66.977864},{"c":67.26,"h":67.34,"l":67.095,"n":3706,"o":67.095,"t":"2026-10-12T19:30:00Z","v":184858,"vw":67.215266},{"c":67.02,"h":67.56,"l":67.01,"n":10320,"o":67.275,"t":"2026-10-12T19:45:00Z","v":647803,"vw":67.211035},{"c":67.02,"h":67.02,"l":67.02,"n":111,"o":67.02,"t":"2026-10-12T20:00:00Z","v":800658,"vw":67.02},{"c":66.33,"h":66.33,"l":66.33,"n":1,"o":66.33,"t":"2026-10-12T22:00:00Z","v":750,"vw":66.33},{"c":67.85,"h":68.22,"l":67.85,"n":70,"o":68.22,"t":"2026-10-13T09:45:00Z","v":1020,"vw":67.973333},{"c":67.21,"h":67.21,"l":67.21,"n":4,"o":67.21,"t":"2026-10-13T10:30:00Z","v":238,"vw":67.21},{"c":67.66,"h":67.66,"l":67.65,"n":7,"o":67.65,"t":"2026-10-13T12:00:00Z","v":360,"vw":67.656},{"c":68.3,"h":68.3,"l":67.82,"n":131,"o":67.82,"t":"2026-10-13T12:30:00Z","v":5759,"vw":68.033655},{"c":68.348,"h":68.7394,"l":68.3,"n":15,"o":68.7394,"t":"2026-10-13T12:45:00Z","v":2866,"vw":68.421697},{"c":68.3,"h":68.35,"l":68.3,"n":11,"o":68.35,"t":"2026-10-13T13:00:00Z","v":1093,"vw":68.305731},{"c":68.735,"h":69.51,"l":67.87,"n":2469,"o":68.025,"t":"2026-10-13T13:30:00Z","v":252943,"vw":68.751585},{"c":67.42,"h":68.78,"l":67.25,"n":1880,"o":68.735,"t":"2026-10-13T13:45:00Z","v":102877,"vw":67.885097},{"c":66.88,"h":67.4,"l":66.755,"n":1606,"o":67.39,"t":"2026-10-13T14:00:00Z","v":84845,"vw":67.096812},{"c":66.57,"h":67.09,"l":66.47,"n":1092,"o":66.7301,"t":"2026-10-13T14:15:00Z","v":50776,"vw":66.869942},{"c":67.23,"h":67.43,"l":66.38,"n":1371,"o":66.49,"t":"2026-10-13T14:30:00Z","v":81023,"vw":67.113998},{"c":67.5,"h":67.615,"l":67.25,"n":1415,"o":67.25,"t":"2026-10-13T14:45:00Z","v":100440,"vw":67.474982},{"c":67.73,"h":67.77,"l":67.425,"n":1295,"o":67.48,"t":"2026-10-13T15:00:00Z","v":63525,"vw":67.614464},{"c":67.94,"h":68.12,"l":67.68,"n":1677,"o":67.725,"t":"2026-10-13T15:15:00Z","v":96968,"vw":67.921473},{"c":67.85,"h":67.9,"l":67.68,"n":1663,"o":67.9,"t":"2026-10-13T15:30:00Z","v":94783,"vw":67.764044},{"c":68.4,"h":68.43,"l":67.855,"n":1727,"o":67.88,"t":"2026-10-13T15:45:00Z","v":98469,"vw":68.174271},{"c":69.15,"h":69.24,"l":68.39,"n":4742,"o":68.425,"t":"2026-10-13T16:00:00Z","v":470391,"vw":68.900164},{"c":69.52,"h":69.545,"l":69,"n":4213,"o":69.15,"t":"2026-10-13T16:15:00Z","v":393586,"vw":69.26244},{"c":69.37,"h":69.6,"l":69.15,"n":3406,"o":69.505,"t":"2026-10-13T16:30:00Z","v":242327,"vw":69.359014},{"c":69.545,"h":69.63,"l":69.1929,"n":2366,"o":69.4,"t":"2026-10-13T16:45:00Z","v":151005,"vw":69.47986},{"c":69.35,"h":69.559,"l":69.17,"n":2195,"o":69.54,"t":"2026-10-13T17:00:00Z","v":154394,"vw":69.378939},{"c":69.5,"h":69.645,"l":69.3,"n":2747,"o":69.35,"t":"2026-10-13T17:15:00Z","v":209858,"vw":69.445632},{"c":69.63,"h":69.695,"l":69.4,"n":2344,"o":69.47,"t":"2026-10-13T17:30:00Z","v":146200,"vw":69.604618},{"c":69.5,"h":69.7,"l":69.49,"n":1783,"o":69.625,"t":"2026-10-13T17:45:00Z","v":98694,"vw":69.609314},{"c":69.29,"h":69.53,"l":69.155,"n":1773,"o":69.53,"t":"2026-10-13T18:00:00Z","v":128930,"vw":69.358399},{"c":69.225,"h":69.46,"l":69.13,"n":1380,"o":69.3,"t":"2026-10-13T18:15:00Z","v":76647,"vw":69.285228},{"c":69.45,"h":69.55,"l":69.225,"n":1703,"o":69.225,"t":"2026-10-13T18:30:00Z","v":101833,"vw":69.42481},{"c":69.54,"h":69.65,"l":69.2,"n":1755,"o":69.5,"t":"2026-10-13T18:45:00Z","v":107651,"vw":69.447743},{"c":69.25,"h":69.565,"l":69.195,"n":2086,"o":69.55,"t":"2026-10-13T19:00:00Z","v":143255,"vw":69.317122},{"c":69.11,"h":69.28,"l":69.045,"n":2357,"o":69.22,"t":"2026-10-13T19:15:00Z","v":161723,"vw":69.184706},{"c":69.08,"h":69.15,"l":68.98,"n":3194,"o":69.11,"t":"2026-10-13T19:30:00Z","v":186629,"vw":69.075184},{"c":68.88,"h":69.14,"l":68.82,"n":8832,"o":69.09,"t":"2026-10-13T19:45:00Z","v":588474,"vw":68.923711},{"c":68.85,"h":68.86,"l":68.82,"n":133,"o":68.82,"t":"2026-10-13T20:00:00Z","v":849813,"vw":68.859977},{"c":68.8404,"h":68.8404,"l":68.8404,"n":1,"o":68.8404,"t":"2026-10-13T20:15:00Z","v":316,"vw":68.8404},{"c":68.85,"h":68.85,"l":68.85,"n":1,"o":68.85,"t":"2026-10-13T20:45:00Z","v":135,"vw":68.85},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-10-13T21:45:00Z","v":632,"vw":69},{"c":69.2,"h":69.2,"l":69.2,"n":2,"o":69.2,"t":"2026-10-14T10:00:00Z","v":1000,"vw":69.2},{"c":69.25,"h":69.25,"l":68.83,"n":16,"o":68.9464,"t":"2026-10-14T11:00:00Z","v":1711,"vw":68.918552},{"c":69.81,"h":70.37,"l":69.24,"n":2890,"o":69.25,"t":"2026-10-14T13:30:00Z","v":363938,"vw":69.776039},{"c":69.52,"h":69.9,"l":69.425,"n":2787,"o":69.83,"t":"2026-10-14T13:45:00Z","v":204336,"vw":69.768629},{"c":69.26,"h":69.67,"l":69.045,"n":2762,"o":69.535,"t":"2026-10-14T14:00:00Z","v":128201,"vw":69.37552},{"c":69.1,"h":69.32,"l":69.04,"n":1769,"o":69.31,"t":"2026-10-14T14:15:00Z","v":83718,"vw":69.182403},{"c":68.66,"h":69.205,"l":68.51,"n":1457,"o":69.15,"t":"2026-10-14T14:30:00Z","v":59307,"vw":68.88103},{"c":68.91,"h":68.95,"l":68.61,"n":1520,"o":68.66,"t":"2026-10-14T14:45:00Z","v":83008,"vw":68.759994},{"c":68.88,"h":68.925,"l":68.65,"n":1822,"o":68.925,"t":"2026-10-14T15:00:00Z","v":76446,"vw":68.767839},{"c":69.18,"h":69.29,"l":68.82,"n":1674,"o":68.9,"t":"2026-10-14T15:15:00Z","v":80413,"vw":69.064215},{"c":69.365,"h":69.49,"l":69.15,"n":1582,"o":69.175,"t":"2026-10-14T15:30:00Z","v":64828,"vw":69.316351},{"c":69.385,"h":69.505,"l":69.33,"n":1716,"o":69.34,"t":"2026-10-14T15:45:00Z","v":70601,"vw":69.411395},{"c":69.115,"h":69.45,"l":69.0975,"n":1872,"o":69.37,"t":"2026-10-14T16:00:00Z","v":84291,"vw":69.311231},{"c":68.83,"h":69.13,"l":68.785,"n":1848,"o":69.12,"t":"2026-10-14T16:15:00Z","v":86563,"vw":69.008521},{"c":68.91,"h":68.985,"l":68.76,"n":1732,"o":68.83,"t":"2026-10-14T16:30:00Z","v":78680,"vw":68.875008},{"c":69.035,"h":69.09,"l":68.83,"n":1863,"o":68.92,"t":"2026-10-14T16:45:00Z","v":75918,"vw":68.969467},{"c":69.22,"h":69.235,"l":68.96,"n":2053,"o":69.005,"t":"2026-10-14T17:00:00Z","v":101671,"vw":69.116798},{"c":69.26,"h":69.32,"l":69.18,"n":2006,"o":69.22,"t":"2026-10-14T17:15:00Z","v":99648,"vw":69.252081},{"c":69.33,"h":69.47,"l":69.16,"n":1997,"o":69.26,"t":"2026-10-14T17:30:00Z","v":101404,"vw":69.307225},{"c":69.3,"h":69.35,"l":69.2,"n":1597,"o":69.32,"t":"2026-10-14T17:45:00Z","v":59309,"vw":69.27169},{"c":69.49,"h":69.49,"l":69.2,"n":2083,"o":69.32,"t":"2026-10-14T18:00:00Z","v":76295,"vw":69.381738},{"c":69.6,"h":69.645,"l":69.48,"n":2757,"o":69.5,"t":"2026-10-14T18:15:00Z","v":106446,"vw":69.543659},{"c":69.76,"h":69.81,"l":69.59,"n":2526,"o":69.605,"t":"2026-10-14T18:30:00Z","v":127006,"vw":69.702158},{"c":69.8082,"h":69.88,"l":69.69,"n":3207,"o":69.745,"t":"2026-10-14T18:45:00Z","v":192516,"vw":69.79514},{"c":69.88,"h":69.94,"l":69.73,"n":3187,"o":69.81,"t":"2026-10-14T19:00:00Z","v":162370,"vw":69.839591},{"c":69.895,"h":70.01,"l":69.86,"n":3545,"o":69.88,"t":"2026-10-14T19:15:00Z","v":195301,"vw":69.949158},{"c":69.805,"h":70.03,"l":69.76,"n":5012,"o":69.895,"t":"2026-10-14T19:30:00Z","v":268948,"vw":69.916718},{"c":70.17,"h":70.18,"l":69.6,"n":11699,"o":69.805,"t":"2026-10-14T19:45:00Z","v":763110,"vw":69.935469},{"c":70.21,"h":70.21,"l":70.16,"n":74,"o":70.16,"t":"2026-10-14T20:00:00Z","v":985122,"vw":70.160005},{"c":70.4,"h":70.4,"l":70.4,"n":5,"o":70.4,"t":"2026-10-14T22:45:00Z","v":199,"vw":70.4},{"c":70.12,"h":70.12,"l":70.12,"n":20,"o":70.12,"t":"2026-10-14T23:30:00Z","v":432,"vw":70.12},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-14T23:45:00Z","v":305,"vw":68.72},{"c":70.53,"h":70.72,"l":70.21,"n":17,"o":70.72,"t":"2026-10-15T08:00:00Z","v":1157,"vw":70.367798},{"c":71.1,"h":71.1,"l":70.73,"n":13,"o":70.83,"t":"2026-10-15T08:15:00Z","v":1113,"vw":70.925565},{"c":71,"h":71,"l":71,"n":8,"o":71,"t":"2026-10-15T08:30:00Z","v":313,"vw":71},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-15T09:30:00Z","v":100,"vw":70.99},{"c":70.83,"h":70.83,"l":70.76,"n":17,"o":70.76,"t":"2026-10-15T10:00:00Z","v":458,"vw":70.790568},{"c":70.74,"h":70.74,"l":70.74,"n":4,"o":70.74,"t":"2026-10-15T10:45:00Z","v":228,"vw":70.74},{"c":70.75,"h":70.75,"l":70.3817,"n":33,"o":70.3817,"t":"2026-10-15T11:00:00Z","v":2686,"vw":70.731524},{"c":70.98,"h":70.98,"l":70.95,"n":3,"o":70.95,"t":"2026-10-15T11:30:00Z","v":1118,"vw":70.952924},{"c":70.922,"h":70.922,"l":70.922,"n":1,"o":70.922,"t":"2026-10-15T12:15:00Z","v":235,"vw":70.922},{"c":70.91,"h":70.91,"l":70.91,"n":1,"o":70.91,"t":"2026-10-15T12:30:00Z","v":264,"vw":70.91},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-15T13:00:00Z","v":100,"vw":70.99},{"c":70.88,"h":70.88,"l":70.4,"n":6,"o":70.4,"t":"2026-10-15T13:15:00Z","v":262,"vw":70.668346},{"c":70.7344,"h":71,"l":70,"n":2440,"o":70.41,"t":"2026-10-15T13:30:00Z","v":198078,"vw":70.609428},{"c":70.285,"h":70.87,"l":69.95,"n":4107,"o":70.77,"t":"2026-10-15T13:45:00Z","v":258960,"vw":70.372259},{"c":70.13,"h":70.48,"l":70.095,"n":2443,"o":70.29,"t":"2026-10-15T14:00:00Z","v":136196,"vw":70.311134},{"c":70.275,"h":70.44,"l":69.97,"n":2799,"o":70.13,"t":"2026-10-15T14:15:00Z","v":167718,"vw":70.327734},{"c":70.005,"h":70.38,"l":69.87,"n":1664,"o":70.305,"t":"2026-10-15T14:30:00Z","v":68897,"vw":70.086485},{"c":70.565,"h":70.64,"l":70.06,"n":4862,"o":70.06,"t":"2026-10-15T14:45:00Z","v":320751,"vw":70.494996},{"c":70.34,"h":70.68,"l":70.34,"n":3798,"o":70.6,"t":"2026-10-15T15:00:00Z","v":306636,"vw":70.575795},{"c":70.36,"h":70.375,"l":70.08,"n":1675,"o":70.33,"t":"2026-10-15T15:15:00Z","v":101654,"vw":70.241782},{"c":70.72,"h":70.79,"l":70.37,"n":3246,"o":70.38,"t":"2026-10-15T15:30:00Z","v":202573,"vw":70.62356},{"c":70.73,"h":70.905,"l":70.65,"n":1641,"o":70.73,"t":"2026-10-15T15:45:00Z","v":100142,"vw":70.788261},{"c":70.675,"h":70.8,"l":70.61,"n":1716,"o":70.7,"t":"2026-10-15T16:00:00Z","v":92811,"vw":70.70421},{"c":70.795,"h":70.8,"l":70.51,"n":1559,"o":70.64,"t":"2026-10-15T16:15:00Z","v":71899,"vw":70.658152},{"c":70.85,"h":70.96,"l":70.79,"n":1391,"o":70.8,"t":"2026-10-15T16:30:00Z","v":58249,"vw":70.897307},{"c":70.96,"h":70.97,"l":70.78,"n":1489,"o":70.83,"t":"2026-10-15T16:45:00Z","v":67878,"vw":70.862504},{"c":70.66,"h":71,"l":70.6001,"n":1777,"o":70.96,"t":"2026-10-15T17:00:00Z","v":89244,"vw":70.805891},{"c":70.575,"h":70.81,"l":70.575,"n":1503,"o":70.66,"t":"2026-10-15T17:15:00Z","v":68152,"vw":70.686921},{"c":70.705,"h":70.71,"l":70.41,"n":1736,"o":70.575,"t":"2026-10-15T17:30:00Z","v":103109,"vw":70.56735},{"c":70.62,"h":70.7899,"l":70.53,"n":1444,"o":70.71,"t":"2026-10-15T17:45:00Z","v":82142,"vw":70.647964},{"c":70.93,"h":70.97,"l":70.62,"n":1693,"o":70.63,"t":"2026-10-15T18:00:00Z","v":86478,"vw":70.85363},{"c":70.62,"h":71.01,"l":70.55,"n":2348,"o":70.935,"t":"2026-10-15T18:15:00Z","v":159458,"vw":70.856364},{"c":70.69,"h":70.72,"l":70.61,"n":1315,"o":70.63,"t":"2026-10-15T18:30:00Z","v":65901,"vw":70.667075},{"c":70.46,"h":70.71,"l":70.44,"n":1581,"o":70.68,"t":"2026-10-15T18:45:00Z","v":91205,"vw":70.598109},{"c":70.515,"h":70.55,"l":70.455,"n":1736,"o":70.455,"t":"2026-10-15T19:00:00Z","v":77027,"vw":70.517848},{"c":70.51,"h":70.6,"l":70.4,"n":2265,"o":70.5,"t":"2026-10-15T19:15:00Z","v":104322,"vw":70.503972},{"c":70.56,"h":70.69,"l":70.425,"n":2723,"o":70.495,"t":"2026-10-15T19:30:00Z","v":150940,"vw":70.564116},{"c":70.51,"h":70.67,"l":70.39,"n":8707,"o":70.54,"t":"2026-10-15T19:45:00Z","v":579869,"vw":70.520841},{"c":70.51,"h":70.52,"l":70.51,"n":105,"o":70.52,"t":"2026-10-15T20:00:00Z","v":680319,"vw":70.510009},{"c":70.48,"h":70.48,"l":70.48,"n":5,"o":70.48,"t":"2026-10-15T20:30:00Z","v":307,"vw":70.48},{"c":70.49,"h":70.49,"l":70.49,"n":1,"o":70.49,"t":"2026-10-15T20:45:00Z","v":442,"vw":70.49},{"c":70.5651,"h":70.5651,"l":70.5651,"n":1,"o":70.5651,"t":"2026-10-15T23:00:00Z","v":269,"vw":70.5651},{"c":70.975,"h":71,"l":70.975,"n":2,"o":71,"t":"2026-10-16T11:15:00Z","v":200,"vw":70.9875},{"c":70.55,"h":70.55,"l":70.55,"n":2,"o":70.55,"t":"2026-10-16T12:15:00Z","v":104,"vw":70.55},{"c":71.05,"h":71.05,"l":71.04,"n":20,"o":71.04,"t":"2026-10-16T13:15:00Z","v":535,"vw":71.045833},{"c":70.42,"h":71.21,"l":70.33,"n":1235,"o":70.76,"t":"2026-10-16T13:30:00Z","v":194342,"vw":71.083659},{"c":70.52,"h":70.78,"l":70.22,"n":1264,"o":70.42,"t":"2026-10-16T13:45:00Z","v":63551,"vw":70.591251},{"c":70.015,"h":70.61,"l":69.94,"n":1258,"o":70.48,"t":"2026-10-16T14:00:00Z","v":58520,"vw":70.252311},{"c":69.51,"h":69.99,"l":69.47,"n":1861,"o":69.95,"t":"2026-10-16T14:15:00Z","v":84507,"vw":69.666511},{"c":69.58,"h":69.6999,"l":69.38,"n":1223,"o":69.49,"t":"2026-10-16T14:30:00Z","v":70641,"vw":69.553876},{"c":69.5075,"h":69.6,"l":69.42,"n":1077,"o":69.55,"t":"2026-10-16T14:45:00Z","v":43672,"vw":69.511526},{"c":69.75,"h":69.76,"l":69.44,"n":1185,"o":69.515,"t":"2026-10-16T15:00:00Z","v":52547,"vw":69.575321},{"c":69.66,"h":69.86,"l":69.54,"n":1231,"o":69.735,"t":"2026-10-16T15:15:00Z","v":128904,"vw":69.734173},{"c":69.46,"h":69.89,"l":69.455,"n":1228,"o":69.72,"t":"2026-10-16T15:30:00Z","v":66276,"vw":69.715137},{"c":69.42,"h":69.62,"l":69.345,"n":1181,"o":69.465,"t":"2026-10-16T15:45:00Z","v":78137,"vw":69.45359},{"c":69.625,"h":69.66,"l":69.305,"n":1115,"o":69.46,"t":"2026-10-16T16:00:00Z","v":60599,"vw":69.498825},{"c":69.535,"h":69.67,"l":69.51,"n":775,"o":69.64,"t":"2026-10-16T16:15:00Z","v":36129,"vw":69.581549},{"c":69.645,"h":69.67,"l":69.45,"n":964,"o":69.5,"t":"2026-10-16T16:30:00Z","v":43258,"vw":69.562928},{"c":69.485,"h":69.625,"l":69.3271,"n":1266,"o":69.62,"t":"2026-10-16T16:45:00Z","v":98698,"vw":69.414274},{"c":69.45,"h":69.48,"l":69.26,"n":990,"o":69.4666,"t":"2026-10-16T17:00:00Z","v":50663,"vw":69.353353},{"c":69.27,"h":69.51,"l":69.1,"n":1464,"o":69.455,"t":"2026-10-16T17:15:00Z","v":114990,"vw":69.258268},{"c":69.455,"h":69.535,"l":69.26,"n":1173,"o":69.27,"t":"2026-10-16T17:30:00Z","v":56453,"vw":69.371532},{"c":69.2,"h":69.47,"l":69.1598,"n":1036,"o":69.45,"t":"2026-10-16T17:45:00Z","v":55432,"vw":69.309301},{"c":69.34,"h":69.37,"l":69.115,"n":1290,"o":69.185,"t":"2026-10-16T18:00:00Z","v":57454,"vw":69.284144},{"c":69.295,"h":69.39,"l":69.225,"n":1365,"o":69.3101,"t":"2026-10-16T18:15:00Z","v":68497,"vw":69.304882},{"c":69.36,"h":69.42,"l":69.2333,"n":1194,"o":69.3,"t":"2026-10-16T18:30:00Z","v":58055,"vw":69.320349},{"c":69.23,"h":69.4,"l":69.22,"n":1227,"o":69.355,"t":"2026-10-16T18:45:00Z","v":63400,"vw":69.319068},{"c":69.39,"h":69.5,"l":69.1652,"n":1725,"o":69.23,"t":"2026-10-16T19:00:00Z","v":83946,"vw":69.337629},{"c":69.42,"h":69.56,"l":69.33,"n":1769,"o":69.425,"t":"2026-10-16T19:15:00Z","v":100461,"vw":69.455092},{"c":69.235,"h":69.43,"l":69.1,"n":2455,"o":69.41,"t":"2026-10-16T19:30:00Z","v":165774,"vw":69.250749},{"c":69.15,"h":69.32,"l":69.0228,"n":8492,"o":69.25,"t":"2026-10-16T19:45:00Z","v":613567,"vw":69.196849},{"c":69.16,"h":69.17,"l":69.16,"n":87,"o":69.17,"t":"2026-10-16T20:00:00Z","v":763937,"vw":69.160006},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-10-16T21:45:00Z","v":500,"vw":69.4}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20239669421487605,"strike":75.25206611570248,"iv":0.45861776859504133,"gamma":0.039956611570247935,"theta":-0.05560867768595042,"vega":0.016743801652892562,"rho":0.0012024554273341104,"breakevenPct":9.101305393171433},{"delta":0.15,"premium":0.3266878402903811,"strike":73.98911070780399,"iv":0.45127713248638834,"gamma":0.053932849364791285,"theta":-0.07307205081669692,"vega":0.022353357531760435,"rho":0.0018164855670237364,"breakevenPct":7.454885118702111},{"delta":0.2,"premium":0.46734119782214156,"strike":73.08166969147005,"iv":0.4493715063520871,"gamma":0.06500362976406535,"theta":-0.08740961887477315,"vega":0.026799818511796733,"rho":0.0024333938054156147,"breakevenPct":6.346169591226436},{"delta":0.25,"premium":0.6456130268199234,"strike":72.41890166028097,"iv":0.461170625798212,"gamma":0.07134610472541507,"theta":-0.10148416347381865,"vega":0.03022171136653895,"rho":0.0030479989693630843,"breakevenPct":5.645625632014024},{"delta":0.3,"premium":0.8260928961748634,"strike":71.76502732240438,"iv":0.4673327868852459,"gamma":0.07743224043715848,"theta":-0.1127912568306011,"vega":0.033175409836065574,"rho":0.0036631813084175083,"breakevenPct":4.961133919287508},{"delta":0.35,"premium":1.0036885245901639,"strike":71.08196721311475,"iv":0.4601606557377049,"gamma":0.08392131147540983,"theta":-0.11887049180327869,"vega":0.03542950819672131,"rho":0.004279898671644707,"breakevenPct":4.230271454171381},{"delta":0.4,"premium":1.2559392265193372,"strike":70.51381215469613,"iv":0.47232983425414365,"gamma":0.08479723756906077,"theta":-0.126892817679558,"vega":0.03676961325966851,"rho":0.0048876755075542705,"breakevenPct":3.773498237732036},{"delta":0.45,"premium":1.5226737338044758,"strike":69.95877502944641,"iv":0.48705229681978796,"gamma":0.0847598351001178,"theta":-0.13491743227326267,"vega":0.037908244994110725,"rho":0.005493556244355914,"breakevenPct":3.3566349960249955},{"delta":0.5,"premium":1.8465842167255593,"strike":69.3698468786808,"iv":0.5006565371024735,"gamma":0.08275747938751472,"theta":-0.13945217903415782,"vega":0.038026030624263844,"rho":0.006090443398994033,"breakevenPct":2.973439987574266},{"delta":0.55,"premium":2.122961325966851,"strike":68.79447513812154,"iv":0.49859491712707177,"gamma":0.08256872928176796,"theta":-0.13839502762430939,"vega":0.03775060773480663,"rho":0.006694962734664075,"breakevenPct":2.541116923204741},{"delta":0.6,"premium":2.3190939226519336,"strike":68.24198895027624,"iv":0.47008662983425414,"gamma":0.08544165745856354,"theta":-0.12789779005524862,"vega":0.03681138121546962,"rho":0.007312366504979405,"breakevenPct":2.02585724830564},{"delta":0.65,"premium":2.6829946524064177,"strike":67.62433155080214,"iv":0.4687573529411765,"gamma":0.08226711229946523,"theta":-0.12254866310160428,"vega":0.035310561497326205,"rho":0.00790215430261405,"breakevenPct":1.6589447703998825},{"delta":0.7,"premium":3.167307262569832,"strike":66.96312849162011,"iv":0.4859320670391062,"gamma":0.07462715083798882,"theta":-0.12033396648044695,"vega":0.03329351955307263,"rho":0.008472021679225554,"breakevenPct":1.4031748903845342},{"delta":0.75,"premium":3.505296089385475,"strike":66.40446927374302,"iv":0.4652058100558659,"gamma":0.07049307262569833,"theta":-0.10569709497206704,"vega":0.030165027932960897,"rho":0.00906456470388712,"breakevenPct":1.0841026071840565},{"delta":0.8,"premium":5.038197424892708,"strike":64.81545064377681,"iv":0.5875484978540777,"gamma":0.05216008583690983,"theta":-0.11707339055793999,"vega":0.026774678111587978,"rho":0.009441836250161362,"breakevenPct":1.002961348567857},{"delta":0.85,"premium":7.178361344537817,"strike":62.596638655462186,"iv":0.7334630252100841,"gamma":0.033484033613445374,"theta":-0.12191764705882355,"vega":0.02231596638655462,"rho":0.009702925765214199,"breakevenPct":0.8892423366107708},{"delta":0.9,"premium":11.157647058823532,"strike":58.51764705882353,"iv":0.9933458823529413,"gamma":0.018742352941176467,"theta":-0.12334352941176471,"vega":0.016768235294117646,"rho":0.009611966754726546,"breakevenPct":0.7450753580784651}],"put":[{"delta":0.1,"premium":1.0196750047820953,"strike":50.4667647621423,"iv":2.015597399676971,"gamma":0.009188809791705064,"theta":-0.2434230087992366,"vega":0.0166269268312037,"rho":-0.0014963942360344386,"breakevenPct":28.503340431809995},{"delta":0.15,"premium":1.07,"strike":58.21756181863487,"iv":1.3362650064886803,"gamma":0.018431939600664988,"theta":-0.21387248144808677,"vega":0.022093927482274667,"rho":-0.0021622478722518428,"breakevenPct":17.369054628925863},{"delta":0.2,"premium":1.0046652395686297,"strike":62.890229657208714,"iv":0.8959146352043468,"gamma":0.03306891543906468,"theta":-0.171411178783288,"vega":0.026528019394105016,"rho":-0.0028105931738410953,"breakevenPct":10.518270072816533},{"delta":0.25,"premium":0.6696864501679731,"strike":66.50615901455767,"iv":0.4462255319148936,"gamma":0.07350851063829787,"theta":-0.09439720044792833,"vega":0.03013572228443449,"rho":-0.003393066197490166,"breakevenPct":4.805563093710665},{"delta":0.3,"premium":0.871942196531792,"strike":67.06820809248555,"iv":0.4609684393063584,"gamma":0.07863653179190752,"theta":-0.10711398843930636,"vega":0.033238728323699424,"rho":-0.0040879469498674185,"breakevenPct":4.285329820772467},{"delta":0.35,"premium":1.1002658959537572,"strike":67.64624277456647,"iv":0.4666331791907514,"gamma":0.08233595375722544,"theta":-0.11485965317919075,"vega":0.03526184971098266,"rho":-0.004788463405119923,"breakevenPct":3.779674842954419},{"delta":0.4,"premium":1.339543899657925,"strike":68.2212086659065,"iv":0.4701442417331813,"gamma":0.08541847206385404,"theta":-0.12063968072976054,"vega":0.0368539338654504,"rho":-0.005490908809095085,"breakevenPct":3.2942961737296375},{"delta":0.45,"premium":1.5961003420752566,"strike":68.79133409350057,"iv":0.4702582668187001,"gamma":0.08752793614595211,"theta":-0.12331927023945267,"vega":0.03776613454960091,"rho":-0.006196396781674027,"breakevenPct":2.8408997232138233},{"delta":0.5,"premium":1.8758399098083425,"strike":69.35738444193912,"iv":0.46858455467869226,"gamma":0.08840721533258174,"theta":-0.12326358511837654,"vega":0.03799278466741827,"rho":-0.006905964468373805,"breakevenPct":2.4269165238132087},{"delta":0.55,"premium":2.1689627959413755,"strike":69.92108229988726,"iv":0.4658788049605412,"gamma":0.08857632468996618,"theta":-0.12162886133032694,"vega":0.03782367531003382,"rho":-0.007617887321269525,"breakevenPct":2.0356860845201066},{"delta":0.6,"premium":2.9266666666666654,"strike":70.74652777777777,"iv":0.534703125,"gamma":0.07583437500000001,"theta":-0.13618124999999998,"vega":0.03690416666666667,"rho":-0.008407507174079787,"breakevenPct":1.9377369706317022},{"delta":0.65,"premium":3.254,"strike":71.3,"iv":0.52217,"gamma":0.07357,"theta":-0.12671,"vega":0.035070000000000004,"rho":-0.009122477653194856,"breakevenPct":1.6107576633892404},{"delta":0.7,"premium":3.3726440677966103,"strike":71.72372881355932,"iv":0.4712801694915255,"gamma":0.07649372881355931,"theta":-0.10624389830508477,"vega":0.03290898305084746,"rho":-0.009801443986864443,"breakevenPct":1.169628765525286},{"delta":0.75,"premium":3.5865470852017935,"strike":72.19506726457399,"iv":0.4316432735426009,"gamma":0.0762152466367713,"theta":-0.08759417040358744,"vega":0.03023206278026906,"rho":-0.010495133558953436,"breakevenPct":0.7973970801443071},{"delta":0.8,"premium":3.9789237668161443,"strike":72.75560538116592,"iv":0.41308946188340806,"gamma":0.06993721973094169,"theta":-0.07234753363228698,"vega":0.02658856502242152,"rho":-0.011216408049000622,"breakevenPct":0.5542486779210897}]},"raw":{"call":[{"delta":0.1,"premium":0.20239669421487605,"strike":75.25206611570248,"iv":0.45861776859504133,"gamma":0.039956611570247935,"theta":-0.05560867768595042,"vega":0.016743801652892562,"rho":0.0012024554273341104,"breakevenPct":9.101305393171433},{"delta":0.15,"premium":0.3266878402903811,"strike":73.98911070780399,"iv":0.45127713248638834,"gamma":0.053932849364791285,"theta":-0.07307205081669692,"vega":0.022353357531760435,"rho":0.0018164855670237364,"breakevenPct":7.454885118702111},{"delta":0.2,"premium":0.46734119782214156,"strike":73.08166969147005,"iv":0.4493715063520871,"gamma":0.06500362976406535,"theta":-0.08740961887477315,"vega":0.026799818511796733,"rho":0.0024333938054156147,"breakevenPct":6.346169591226436},{"delta":0.25,"premium":0.6456130268199234,"strike":72.41890166028097,"iv":0.461170625798212,"gamma":0.07134610472541507,"theta":-0.10148416347381865,"vega":0.03022171136653895,"rho":0.0030479989693630843,"breakevenPct":5.645625632014024},{"delta":0.3,"premium":0.8260928961748634,"strike":71.76502732240438,"iv":0.4673327868852459,"gamma":0.07743224043715848,"theta":-0.1127912568306011,"vega":0.033175409836065574,"rho":0.0036631813084175083,"breakevenPct":4.961133919287508},{"delta":0.35,"premium":1.0036885245901639,"strike":71.08196721311475,"iv":0.4601606557377049,"gamma":0.08392131147540983,"theta":-0.11887049180327869,"vega":0.03542950819672131,"rho":0.004279898671644707,"breakevenPct":4.230271454171381},{"delta":0.4,"premium":1.2559392265193372,"strike":70.51381215469613,"iv":0.47232983425414365,"gamma":0.08479723756906077,"theta":-0.126892817679558,"vega":0.03676961325966851,"rho":0.0048876755075542705,"breakevenPct":3.773498237732036},{"delta":0.45,"premium":1.5226737338044758,"strike":69.95877502944641,"iv":0.48705229681978796,"gamma":0.0847598351001178,"theta":-0.13491743227326267,"vega":0.037908244994110725,"rho":0.005493556244355914,"breakevenPct":3.3566349960249955},{"delta":0.5,"premium":1.8465842167255593,"strike":69.3698468786808,"iv":0.5006565371024735,"gamma":0.08275747938751472,"theta":-0.13945217903415782,"vega":0.038026030624263844,"rho":0.006090443398994033,"breakevenPct":2.973439987574266},{"delta":0.55,"premium":2.122961325966851,"strike":68.79447513812154,"iv":0.49859491712707177,"gamma":0.08256872928176796,"theta":-0.13839502762430939,"vega":0.03775060773480663,"rho":0.006694962734664075,"breakevenPct":2.541116923204741},{"delta":0.6,"premium":2.3190939226519336,"strike":68.24198895027624,"iv":0.47008662983425414,"gamma":0.08544165745856354,"theta":-0.12789779005524862,"vega":0.03681138121546962,"rho":0.007312366504979405,"breakevenPct":2.02585724830564},{"delta":0.65,"premium":2.6829946524064177,"strike":67.62433155080214,"iv":0.4687573529411765,"gamma":0.08226711229946523,"theta":-0.12254866310160428,"vega":0.035310561497326205,"rho":0.00790215430261405,"breakevenPct":1.6589447703998825},{"delta":0.7,"premium":3.167307262569832,"strike":66.96312849162011,"iv":0.4859320670391062,"gamma":0.07462715083798882,"theta":-0.12033396648044695,"vega":0.03329351955307263,"rho":0.008472021679225554,"breakevenPct":1.4031748903845342},{"delta":0.75,"premium":3.505296089385475,"strike":66.40446927374302,"iv":0.4652058100558659,"gamma":0.07049307262569833,"theta":-0.10569709497206704,"vega":0.030165027932960897,"rho":0.00906456470388712,"breakevenPct":1.0841026071840565},{"delta":0.8,"premium":5.038197424892708,"strike":64.81545064377681,"iv":0.5875484978540777,"gamma":0.05216008583690983,"theta":-0.11707339055793999,"vega":0.026774678111587978,"rho":0.009441836250161362,"breakevenPct":1.002961348567857},{"delta":0.85,"premium":7.178361344537817,"strike":62.596638655462186,"iv":0.7334630252100841,"gamma":0.033484033613445374,"theta":-0.12191764705882355,"vega":0.02231596638655462,"rho":0.009702925765214199,"breakevenPct":0.8892423366107708},{"delta":0.9,"premium":11.157647058823532,"strike":58.51764705882353,"iv":0.9933458823529413,"gamma":0.018742352941176467,"theta":-0.12334352941176471,"vega":0.016768235294117646,"rho":0.009611966754726546,"breakevenPct":0.7450753580784651}],"put":[{"delta":0.1,"premium":1.0196750047820953,"strike":50.4667647621423,"iv":2.015597399676971,"gamma":0.009188809791705064,"theta":-0.2434230087992366,"vega":0.0166269268312037,"rho":-0.0014963942360344386,"breakevenPct":28.503340431809995},{"delta":0.15,"premium":1.07,"strike":58.21756181863487,"iv":1.3362650064886803,"gamma":0.018431939600664988,"theta":-0.21387248144808677,"vega":0.022093927482274667,"rho":-0.0021622478722518428,"breakevenPct":17.369054628925863},{"delta":0.2,"premium":1.0046652395686297,"strike":62.890229657208714,"iv":0.8959146352043468,"gamma":0.03306891543906468,"theta":-0.171411178783288,"vega":0.026528019394105016,"rho":-0.0028105931738410953,"breakevenPct":10.518270072816533},{"delta":0.25,"premium":0.6696864501679731,"strike":66.50615901455767,"iv":0.4462255319148936,"gamma":0.07350851063829787,"theta":-0.09439720044792833,"vega":0.03013572228443449,"rho":-0.003393066197490166,"breakevenPct":4.805563093710665},{"delta":0.3,"premium":0.871942196531792,"strike":67.06820809248555,"iv":0.4609684393063584,"gamma":0.07863653179190752,"theta":-0.10711398843930636,"vega":0.033238728323699424,"rho":-0.0040879469498674185,"breakevenPct":4.285329820772467},{"delta":0.35,"premium":1.1002658959537572,"strike":67.64624277456647,"iv":0.4666331791907514,"gamma":0.08233595375722544,"theta":-0.11485965317919075,"vega":0.03526184971098266,"rho":-0.004788463405119923,"breakevenPct":3.779674842954419},{"delta":0.4,"premium":1.339543899657925,"strike":68.2212086659065,"iv":0.4701442417331813,"gamma":0.08541847206385404,"theta":-0.12063968072976054,"vega":0.0368539338654504,"rho":-0.005490908809095085,"breakevenPct":3.2942961737296375},{"delta":0.45,"premium":1.5961003420752566,"strike":68.79133409350057,"iv":0.4702582668187001,"gamma":0.08752793614595211,"theta":-0.12331927023945267,"vega":0.03776613454960091,"rho":-0.006196396781674027,"breakevenPct":2.8408997232138233},{"delta":0.5,"premium":1.8758399098083425,"strike":69.35738444193912,"iv":0.46858455467869226,"gamma":0.08840721533258174,"theta":-0.12326358511837654,"vega":0.03799278466741827,"rho":-0.006905964468373805,"breakevenPct":2.4269165238132087},{"delta":0.55,"premium":2.1689627959413755,"strike":69.92108229988726,"iv":0.4658788049605412,"gamma":0.08857632468996618,"theta":-0.12162886133032694,"vega":0.03782367531003382,"rho":-0.007617887321269525,"breakevenPct":2.0356860845201066},{"delta":0.6,"premium":2.9266666666666654,"strike":70.74652777777777,"iv":0.534703125,"gamma":0.07583437500000001,"theta":-0.13618124999999998,"vega":0.03690416666666667,"rho":-0.008407507174079787,"breakevenPct":1.9377369706317022},{"delta":0.65,"premium":3.254,"strike":71.3,"iv":0.52217,"gamma":0.07357,"theta":-0.12671,"vega":0.035070000000000004,"rho":-0.009122477653194856,"breakevenPct":1.6107576633892404},{"delta":0.7,"premium":3.3726440677966103,"strike":71.72372881355932,"iv":0.4712801694915255,"gamma":0.07649372881355931,"theta":-0.10624389830508477,"vega":0.03290898305084746,"rho":-0.009801443986864443,"breakevenPct":1.169628765525286},{"delta":0.75,"premium":3.5865470852017935,"strike":72.19506726457399,"iv":0.4316432735426009,"gamma":0.0762152466367713,"theta":-0.08759417040358744,"vega":0.03023206278026906,"rho":-0.010495133558953436,"breakevenPct":0.7973970801443071},{"delta":0.8,"premium":3.9789237668161443,"strike":72.75560538116592,"iv":0.41308946188340806,"gamma":0.06993721973094169,"theta":-0.07234753363228698,"vega":0.02658856502242152,"rho":-0.011216408049000622,"breakevenPct":0.5542486779210897}]}},"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"}}