{"symbol":"D","url":"https://intraalpha.com/companies/D","capturedAt":"2026-10-15T20:33:26.204Z","state":"ready","quote":{"symbol":"D","last_price":62.86,"prev_close":62.8,"regular_close":62.86,"change":0.06,"change_pct":0.0955,"regular_change":0.06,"regular_change_pct":0.0955,"extended_change":0,"extended_change_pct":0,"bid":62.41,"ask":63.09,"bid_size":1000,"ask_size":100,"volume":5398992,"vwap":62.855609,"open":63.795,"high":63.85,"low":62.41,"close":62.86,"trade_count":53172,"last_trade_at":"2026-10-15T20:10:00.002876155Z","last_quote_at":"2026-10-15T20:05:00.001082918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"D","fetched_at":"2026-10-15T20:33:24.775427+00:00","name":"Dominion Energy Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"Dominion Energy, Inc., commonly referred to as Dominion, is an American power and energy company headquartered in Richmond, Virginia that supplies electricity in parts of Virginia, North Carolina, and South Carolina and supplies natural gas to parts of Utah, West Virginia, Ohio, Pennsylvania, North Carolina, South Carolina, and Georgia. Dominion also has generation facilities in Indiana, Illinois, Connecticut, and Rhode Island.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":55234228000,"ebitda":8341000000,"pe_ratio":21.73,"peg_ratio":2.378,"book_value":31.74,"dividend_per_share":2.67,"dividend_yield":0.0429,"eps":2.89,"revenue_ttm":18119000000,"gross_profit_ttm":8375000000,"profit_margin":0.14,"operating_margin_ttm":0.292,"return_on_assets_ttm":0.0304,"return_on_equity_ttm":0.0828,"quarterly_earnings_growth":-0.58,"quarterly_revenue_growth":0.176,"analyst_target_price":71.58,"analyst_number":2,"beta":0.619,"fifty_two_week_high":72.26,"fifty_two_week_low":54.17,"fifty_day_ma":64.67,"two_hundred_day_ma":64.47,"shares_outstanding":879526000,"forward_pe":15.92,"price_to_sales":3.048,"price_to_book":1.926,"ev_to_revenue":5.96,"ev_to_ebitda":13.51},"bars":[{"c":61.46,"h":61.46,"l":61.46,"n":7,"o":61.46,"t":"2026-10-08T12:45:00Z","v":315,"vw":61.46},{"c":61.465,"h":61.62,"l":61.3517,"n":508,"o":61.57,"t":"2026-10-08T13:30:00Z","v":35741,"vw":61.54315},{"c":61.6,"h":61.62,"l":61.44,"n":612,"o":61.46,"t":"2026-10-08T13:35:00Z","v":22319,"vw":61.509114},{"c":61.75,"h":61.805,"l":61.595,"n":447,"o":61.595,"t":"2026-10-08T13:40:00Z","v":12689,"vw":61.726185},{"c":61.77,"h":61.85,"l":61.76,"n":693,"o":61.78,"t":"2026-10-08T13:45:00Z","v":23820,"vw":61.808811},{"c":61.69,"h":61.785,"l":61.67,"n":672,"o":61.77,"t":"2026-10-08T13:50:00Z","v":33113,"vw":61.727276},{"c":61.7,"h":61.73,"l":61.675,"n":389,"o":61.69,"t":"2026-10-08T13:55:00Z","v":15359,"vw":61.703233},{"c":61.53,"h":61.71,"l":61.53,"n":365,"o":61.71,"t":"2026-10-08T14:00:00Z","v":18113,"vw":61.665011},{"c":61.585,"h":61.63,"l":61.54,"n":450,"o":61.54,"t":"2026-10-08T14:05:00Z","v":20734,"vw":61.587453},{"c":61.56,"h":61.63,"l":61.56,"n":450,"o":61.59,"t":"2026-10-08T14:10:00Z","v":19210,"vw":61.591797},{"c":61.53,"h":61.575,"l":61.515,"n":445,"o":61.565,"t":"2026-10-08T14:15:00Z","v":19214,"vw":61.549771},{"c":61.535,"h":61.545,"l":61.475,"n":521,"o":61.525,"t":"2026-10-08T14:20:00Z","v":25773,"vw":61.513968},{"c":61.53,"h":61.565,"l":61.515,"n":359,"o":61.53,"t":"2026-10-08T14:25:00Z","v":12604,"vw":61.533987},{"c":61.47,"h":61.54,"l":61.445,"n":487,"o":61.54,"t":"2026-10-08T14:30:00Z","v":23297,"vw":61.485813},{"c":61.355,"h":61.46,"l":61.34,"n":497,"o":61.45,"t":"2026-10-08T14:35:00Z","v":28090,"vw":61.421084},{"c":61.32,"h":61.395,"l":61.27,"n":516,"o":61.345,"t":"2026-10-08T14:40:00Z","v":29754,"vw":61.351925},{"c":61.27,"h":61.35,"l":61.26,"n":600,"o":61.33,"t":"2026-10-08T14:45:00Z","v":33387,"vw":61.310993},{"c":61.29,"h":61.3,"l":61.25,"n":443,"o":61.27,"t":"2026-10-08T14:50:00Z","v":23121,"vw":61.266031},{"c":61.29,"h":61.325,"l":61.27,"n":463,"o":61.3,"t":"2026-10-08T14:55:00Z","v":17745,"vw":61.296398},{"c":61.315,"h":61.34,"l":61.26,"n":558,"o":61.295,"t":"2026-10-08T15:00:00Z","v":32744,"vw":61.279476},{"c":61.225,"h":61.32,"l":61.225,"n":413,"o":61.31,"t":"2026-10-08T15:05:00Z","v":15509,"vw":61.26642},{"c":61.16,"h":61.22,"l":61.16,"n":451,"o":61.22,"t":"2026-10-08T15:10:00Z","v":16179,"vw":61.197517},{"c":61.16,"h":61.175,"l":61.12,"n":394,"o":61.15,"t":"2026-10-08T15:15:00Z","v":13698,"vw":61.148886},{"c":61.12,"h":61.16,"l":61.1,"n":521,"o":61.16,"t":"2026-10-08T15:20:00Z","v":19998,"vw":61.136416},{"c":61.08,"h":61.15,"l":61.08,"n":551,"o":61.13,"t":"2026-10-08T15:25:00Z","v":27645,"vw":61.12565},{"c":61.12,"h":61.16,"l":61.07,"n":586,"o":61.08,"t":"2026-10-08T15:30:00Z","v":27282,"vw":61.119933},{"c":61.215,"h":61.215,"l":61.11,"n":471,"o":61.11,"t":"2026-10-08T15:35:00Z","v":22856,"vw":61.173268},{"c":61.28,"h":61.28,"l":61.215,"n":398,"o":61.215,"t":"2026-10-08T15:40:00Z","v":15677,"vw":61.242645},{"c":61.205,"h":61.34,"l":61.205,"n":462,"o":61.29,"t":"2026-10-08T15:45:00Z","v":19870,"vw":61.276141},{"c":61.175,"h":61.225,"l":61.17,"n":505,"o":61.205,"t":"2026-10-08T15:50:00Z","v":36418,"vw":61.199563},{"c":61.25,"h":61.265,"l":61.165,"n":583,"o":61.179,"t":"2026-10-08T15:55:00Z","v":36510,"vw":61.211268},{"c":61.275,"h":61.32,"l":61.25,"n":704,"o":61.255,"t":"2026-10-08T16:00:00Z","v":43074,"vw":61.277519},{"c":61.28,"h":61.31,"l":61.25,"n":651,"o":61.3,"t":"2026-10-08T16:05:00Z","v":41931,"vw":61.278021},{"c":61.27,"h":61.29,"l":61.24,"n":495,"o":61.27,"t":"2026-10-08T16:10:00Z","v":32607,"vw":61.261383},{"c":61.285,"h":61.355,"l":61.23,"n":1196,"o":61.27,"t":"2026-10-08T16:15:00Z","v":82103,"vw":61.284446},{"c":61.295,"h":61.32,"l":61.255,"n":875,"o":61.28,"t":"2026-10-08T16:20:00Z","v":52610,"vw":61.289252},{"c":61.24,"h":61.31,"l":61.22,"n":814,"o":61.295,"t":"2026-10-08T16:25:00Z","v":49569,"vw":61.268616},{"c":61.215,"h":61.27,"l":61.215,"n":851,"o":61.24,"t":"2026-10-08T16:30:00Z","v":103453,"vw":61.236378},{"c":61.145,"h":61.22,"l":61.145,"n":461,"o":61.21,"t":"2026-10-08T16:35:00Z","v":27040,"vw":61.179183},{"c":61.23,"h":61.265,"l":61.145,"n":359,"o":61.15,"t":"2026-10-08T16:40:00Z","v":18315,"vw":61.203761},{"c":61.32,"h":61.33,"l":61.23,"n":540,"o":61.23,"t":"2026-10-08T16:45:00Z","v":28593,"vw":61.271857},{"c":61.4,"h":61.405,"l":61.325,"n":829,"o":61.34,"t":"2026-10-08T16:50:00Z","v":42963,"vw":61.359839},{"c":61.42,"h":61.43,"l":61.365,"n":632,"o":61.4,"t":"2026-10-08T16:55:00Z","v":41011,"vw":61.400939},{"c":61.49,"h":61.53,"l":61.405,"n":764,"o":61.42,"t":"2026-10-08T17:00:00Z","v":49012,"vw":61.475621},{"c":61.55,"h":61.58,"l":61.49,"n":692,"o":61.49,"t":"2026-10-08T17:05:00Z","v":38238,"vw":61.547229},{"c":61.57,"h":61.62,"l":61.55,"n":921,"o":61.56,"t":"2026-10-08T17:10:00Z","v":82417,"vw":61.588098},{"c":61.56,"h":61.595,"l":61.54,"n":557,"o":61.57,"t":"2026-10-08T17:15:00Z","v":36033,"vw":61.567538},{"c":61.6,"h":61.6,"l":61.55,"n":411,"o":61.56,"t":"2026-10-08T17:20:00Z","v":21732,"vw":61.575166},{"c":61.63,"h":61.66,"l":61.61,"n":543,"o":61.61,"t":"2026-10-08T17:25:00Z","v":28536,"vw":61.63067},{"c":61.56,"h":61.64,"l":61.55,"n":587,"o":61.63,"t":"2026-10-08T17:30:00Z","v":34776,"vw":61.593745},{"c":61.6,"h":61.645,"l":61.56,"n":476,"o":61.56,"t":"2026-10-08T17:35:00Z","v":27280,"vw":61.607914},{"c":61.67,"h":61.685,"l":61.59,"n":639,"o":61.605,"t":"2026-10-08T17:40:00Z","v":70484,"vw":61.632943},{"c":61.7,"h":61.715,"l":61.66,"n":448,"o":61.665,"t":"2026-10-08T17:45:00Z","v":19255,"vw":61.69352},{"c":61.675,"h":61.735,"l":61.675,"n":511,"o":61.705,"t":"2026-10-08T17:50:00Z","v":35881,"vw":61.7108},{"c":61.73,"h":61.76,"l":61.655,"n":497,"o":61.67,"t":"2026-10-08T17:55:00Z","v":26766,"vw":61.719183},{"c":61.725,"h":61.775,"l":61.715,"n":487,"o":61.72,"t":"2026-10-08T18:00:00Z","v":27959,"vw":61.746965},{"c":61.705,"h":61.725,"l":61.67,"n":481,"o":61.725,"t":"2026-10-08T18:05:00Z","v":26145,"vw":61.696094},{"c":61.63,"h":61.71,"l":61.62,"n":476,"o":61.71,"t":"2026-10-08T18:10:00Z","v":27130,"vw":61.655522},{"c":61.57,"h":61.66,"l":61.57,"n":455,"o":61.63,"t":"2026-10-08T18:15:00Z","v":23433,"vw":61.614237},{"c":61.505,"h":61.57,"l":61.48,"n":591,"o":61.55,"t":"2026-10-08T18:20:00Z","v":35471,"vw":61.513835},{"c":61.44,"h":61.535,"l":61.43,"n":696,"o":61.51,"t":"2026-10-08T18:25:00Z","v":47598,"vw":61.483208},{"c":61.495,"h":61.505,"l":61.415,"n":487,"o":61.445,"t":"2026-10-08T18:30:00Z","v":20995,"vw":61.454083},{"c":61.54,"h":61.54,"l":61.475,"n":419,"o":61.5,"t":"2026-10-08T18:35:00Z","v":20418,"vw":61.505437},{"c":61.525,"h":61.54,"l":61.505,"n":382,"o":61.535,"t":"2026-10-08T18:40:00Z","v":17462,"vw":61.523361},{"c":61.615,"h":61.615,"l":61.52,"n":617,"o":61.52,"t":"2026-10-08T18:45:00Z","v":37771,"vw":61.579614},{"c":61.565,"h":61.615,"l":61.56,"n":507,"o":61.615,"t":"2026-10-08T18:50:00Z","v":27393,"vw":61.575207},{"c":61.53,"h":61.565,"l":61.515,"n":568,"o":61.555,"t":"2026-10-08T18:55:00Z","v":29344,"vw":61.541196},{"c":61.575,"h":61.58,"l":61.515,"n":484,"o":61.525,"t":"2026-10-08T19:00:00Z","v":24461,"vw":61.552425},{"c":61.64,"h":61.64,"l":61.555,"n":439,"o":61.575,"t":"2026-10-08T19:05:00Z","v":20931,"vw":61.593093},{"c":61.655,"h":61.69,"l":61.63,"n":494,"o":61.64,"t":"2026-10-08T19:10:00Z","v":26625,"vw":61.658986},{"c":61.695,"h":61.7,"l":61.645,"n":595,"o":61.66,"t":"2026-10-08T19:15:00Z","v":33248,"vw":61.670582},{"c":61.69,"h":61.73,"l":61.685,"n":484,"o":61.7,"t":"2026-10-08T19:20:00Z","v":28007,"vw":61.707308},{"c":61.67,"h":61.72,"l":61.64,"n":573,"o":61.685,"t":"2026-10-08T19:25:00Z","v":29866,"vw":61.676423},{"c":61.665,"h":61.725,"l":61.665,"n":704,"o":61.67,"t":"2026-10-08T19:30:00Z","v":38941,"vw":61.685506},{"c":61.745,"h":61.745,"l":61.665,"n":629,"o":61.665,"t":"2026-10-08T19:35:00Z","v":36705,"vw":61.714749},{"c":61.745,"h":61.77,"l":61.73,"n":801,"o":61.745,"t":"2026-10-08T19:40:00Z","v":50119,"vw":61.751019},{"c":61.725,"h":61.74,"l":61.675,"n":871,"o":61.74,"t":"2026-10-08T19:45:00Z","v":55807,"vw":61.700844},{"c":61.805,"h":61.82,"l":61.685,"n":1881,"o":61.72,"t":"2026-10-08T19:50:00Z","v":152331,"vw":61.736634},{"c":61.76,"h":61.805,"l":61.61,"n":3705,"o":61.805,"t":"2026-10-08T19:55:00Z","v":291969,"vw":61.684567},{"c":61.75,"h":61.75,"l":61.75,"n":68,"o":61.75,"t":"2026-10-08T20:00:00Z","v":4069127,"vw":61.75},{"c":61.6343,"h":61.6343,"l":61.6343,"n":2,"o":61.6343,"t":"2026-10-08T20:05:00Z","v":2630,"vw":61.6343},{"c":61.78,"h":61.78,"l":61.78,"n":4,"o":61.78,"t":"2026-10-08T22:20:00Z","v":149,"vw":61.78},{"c":61.35,"h":61.73,"l":61.32,"n":624,"o":61.58,"t":"2026-10-09T13:30:00Z","v":70369,"vw":61.462985},{"c":61.495,"h":61.61,"l":61.37,"n":648,"o":61.37,"t":"2026-10-09T13:35:00Z","v":44447,"vw":61.520857},{"c":61.54,"h":61.58,"l":61.48,"n":418,"o":61.485,"t":"2026-10-09T13:40:00Z","v":31247,"vw":61.522559},{"c":61.505,"h":61.6,"l":61.47,"n":446,"o":61.545,"t":"2026-10-09T13:45:00Z","v":38379,"vw":61.540333},{"c":61.465,"h":61.55,"l":61.4367,"n":533,"o":61.51,"t":"2026-10-09T13:50:00Z","v":42511,"vw":61.488586},{"c":61.54,"h":61.54,"l":61.43,"n":323,"o":61.45,"t":"2026-10-09T13:55:00Z","v":22296,"vw":61.468948},{"c":61.48,"h":61.54,"l":61.465,"n":426,"o":61.53,"t":"2026-10-09T14:00:00Z","v":34226,"vw":61.495282},{"c":61.555,"h":61.65,"l":61.48,"n":865,"o":61.49,"t":"2026-10-09T14:05:00Z","v":43701,"vw":61.571711},{"c":61.55,"h":61.615,"l":61.525,"n":807,"o":61.56,"t":"2026-10-09T14:10:00Z","v":44188,"vw":61.576476},{"c":61.52,"h":61.57,"l":61.491,"n":659,"o":61.55,"t":"2026-10-09T14:15:00Z","v":19080,"vw":61.538615},{"c":61.565,"h":61.58,"l":61.48,"n":368,"o":61.51,"t":"2026-10-09T14:20:00Z","v":17765,"vw":61.549838},{"c":61.53,"h":61.61,"l":61.53,"n":318,"o":61.55,"t":"2026-10-09T14:25:00Z","v":11978,"vw":61.564284},{"c":61.58,"h":61.65,"l":61.51,"n":572,"o":61.54,"t":"2026-10-09T14:30:00Z","v":34091,"vw":61.583605},{"c":61.59,"h":61.62,"l":61.545,"n":259,"o":61.57,"t":"2026-10-09T14:35:00Z","v":15238,"vw":61.570409},{"c":61.64,"h":61.64,"l":61.59,"n":300,"o":61.61,"t":"2026-10-09T14:40:00Z","v":13661,"vw":61.611588},{"c":61.69,"h":61.73,"l":61.63,"n":320,"o":61.63,"t":"2026-10-09T14:45:00Z","v":10537,"vw":61.677117},{"c":61.68,"h":61.7,"l":61.6439,"n":374,"o":61.68,"t":"2026-10-09T14:50:00Z","v":17135,"vw":61.666555},{"c":61.69,"h":61.71,"l":61.65,"n":281,"o":61.68,"t":"2026-10-09T14:55:00Z","v":13401,"vw":61.682591},{"c":61.68,"h":61.7,"l":61.6601,"n":396,"o":61.69,"t":"2026-10-09T15:00:00Z","v":16874,"vw":61.682824},{"c":61.7,"h":61.7128,"l":61.6,"n":256,"o":61.67,"t":"2026-10-09T15:05:00Z","v":13488,"vw":61.664139},{"c":61.8,"h":61.8,"l":61.72,"n":278,"o":61.725,"t":"2026-10-09T15:10:00Z","v":18733,"vw":61.744444},{"c":61.86,"h":61.86,"l":61.82,"n":247,"o":61.84,"t":"2026-10-09T15:15:00Z","v":12247,"vw":61.839776},{"c":61.79,"h":61.86,"l":61.78,"n":276,"o":61.86,"t":"2026-10-09T15:20:00Z","v":13242,"vw":61.823362},{"c":61.79,"h":61.81,"l":61.72,"n":228,"o":61.8,"t":"2026-10-09T15:25:00Z","v":10199,"vw":61.765615},{"c":61.76,"h":61.8,"l":61.715,"n":267,"o":61.78,"t":"2026-10-09T15:30:00Z","v":11054,"vw":61.759083},{"c":61.7296,"h":61.765,"l":61.72,"n":283,"o":61.76,"t":"2026-10-09T15:35:00Z","v":10498,"vw":61.733768},{"c":61.715,"h":61.75,"l":61.7,"n":188,"o":61.71,"t":"2026-10-09T15:40:00Z","v":10130,"vw":61.724877},{"c":61.705,"h":61.75,"l":61.705,"n":224,"o":61.725,"t":"2026-10-09T15:45:00Z","v":14372,"vw":61.733412},{"c":61.69,"h":61.72,"l":61.69,"n":251,"o":61.705,"t":"2026-10-09T15:50:00Z","v":9739,"vw":61.700069},{"c":61.68,"h":61.69,"l":61.655,"n":279,"o":61.685,"t":"2026-10-09T15:55:00Z","v":10543,"vw":61.669493},{"c":61.7,"h":61.72,"l":61.6799,"n":268,"o":61.705,"t":"2026-10-09T16:00:00Z","v":11083,"vw":61.693164},{"c":61.64,"h":61.7,"l":61.63,"n":248,"o":61.7,"t":"2026-10-09T16:05:00Z","v":9733,"vw":61.663884},{"c":61.67,"h":61.6801,"l":61.64,"n":254,"o":61.65,"t":"2026-10-09T16:10:00Z","v":13549,"vw":61.666682},{"c":61.71,"h":61.71,"l":61.665,"n":248,"o":61.665,"t":"2026-10-09T16:15:00Z","v":10517,"vw":61.684263},{"c":61.73,"h":61.74,"l":61.68,"n":277,"o":61.71,"t":"2026-10-09T16:20:00Z","v":15298,"vw":61.71179},{"c":61.71,"h":61.73,"l":61.69,"n":253,"o":61.73,"t":"2026-10-09T16:25:00Z","v":9579,"vw":61.712019},{"c":61.6951,"h":61.72,"l":61.685,"n":288,"o":61.72,"t":"2026-10-09T16:30:00Z","v":10776,"vw":61.704524},{"c":61.75,"h":61.755,"l":61.685,"n":237,"o":61.69,"t":"2026-10-09T16:35:00Z","v":8371,"vw":61.719785},{"c":61.75,"h":61.755,"l":61.73,"n":188,"o":61.74,"t":"2026-10-09T16:40:00Z","v":9472,"vw":61.741395},{"c":61.77,"h":61.81,"l":61.73,"n":415,"o":61.735,"t":"2026-10-09T16:45:00Z","v":26522,"vw":61.778458},{"c":61.785,"h":61.79,"l":61.74,"n":290,"o":61.78,"t":"2026-10-09T16:50:00Z","v":21217,"vw":61.764387},{"c":61.785,"h":61.81,"l":61.785,"n":245,"o":61.7899,"t":"2026-10-09T16:55:00Z","v":11572,"vw":61.793178},{"c":61.835,"h":61.84,"l":61.79,"n":171,"o":61.795,"t":"2026-10-09T17:00:00Z","v":6918,"vw":61.808108},{"c":61.815,"h":61.85,"l":61.8045,"n":217,"o":61.835,"t":"2026-10-09T17:05:00Z","v":11420,"vw":61.827101},{"c":61.745,"h":61.815,"l":61.745,"n":287,"o":61.815,"t":"2026-10-09T17:10:00Z","v":19029,"vw":61.781065},{"c":61.74,"h":61.76,"l":61.735,"n":218,"o":61.745,"t":"2026-10-09T17:15:00Z","v":12330,"vw":61.750661},{"c":61.73,"h":61.735,"l":61.695,"n":258,"o":61.735,"t":"2026-10-09T17:20:00Z","v":16553,"vw":61.711996},{"c":61.731,"h":61.731,"l":61.675,"n":305,"o":61.725,"t":"2026-10-09T17:25:00Z","v":14222,"vw":61.705513},{"c":61.725,"h":61.74,"l":61.7,"n":324,"o":61.735,"t":"2026-10-09T17:30:00Z","v":19222,"vw":61.727025},{"c":61.735,"h":61.77,"l":61.725,"n":284,"o":61.73,"t":"2026-10-09T17:35:00Z","v":15100,"vw":61.747822},{"c":61.765,"h":61.765,"l":61.72,"n":226,"o":61.73,"t":"2026-10-09T17:40:00Z","v":9170,"vw":61.733159},{"c":61.76,"h":61.775,"l":61.735,"n":252,"o":61.765,"t":"2026-10-09T17:45:00Z","v":16049,"vw":61.757993},{"c":61.78,"h":61.78,"l":61.745,"n":253,"o":61.77,"t":"2026-10-09T17:50:00Z","v":9562,"vw":61.761769},{"c":61.8,"h":61.82,"l":61.76,"n":212,"o":61.765,"t":"2026-10-09T17:55:00Z","v":11306,"vw":61.783554},{"c":61.8,"h":61.81,"l":61.765,"n":358,"o":61.805,"t":"2026-10-09T18:00:00Z","v":16590,"vw":61.785587},{"c":61.815,"h":61.815,"l":61.77,"n":285,"o":61.8,"t":"2026-10-09T18:05:00Z","v":14677,"vw":61.791747},{"c":61.74,"h":61.82,"l":61.735,"n":317,"o":61.82,"t":"2026-10-09T18:10:00Z","v":13823,"vw":61.785177},{"c":61.715,"h":61.75,"l":61.705,"n":268,"o":61.745,"t":"2026-10-09T18:15:00Z","v":10847,"vw":61.724036},{"c":61.72,"h":61.735,"l":61.7,"n":415,"o":61.715,"t":"2026-10-09T18:20:00Z","v":24312,"vw":61.71181},{"c":61.735,"h":61.75,"l":61.715,"n":304,"o":61.715,"t":"2026-10-09T18:25:00Z","v":11385,"vw":61.732167},{"c":61.72,"h":61.745,"l":61.72,"n":335,"o":61.735,"t":"2026-10-09T18:30:00Z","v":18074,"vw":61.733217},{"c":61.72,"h":61.7351,"l":61.705,"n":330,"o":61.73,"t":"2026-10-09T18:35:00Z","v":13658,"vw":61.723911},{"c":61.67,"h":61.735,"l":61.665,"n":374,"o":61.725,"t":"2026-10-09T18:40:00Z","v":13485,"vw":61.707304},{"c":61.71,"h":61.71,"l":61.662,"n":443,"o":61.67,"t":"2026-10-09T18:45:00Z","v":20044,"vw":61.686259},{"c":61.69,"h":61.725,"l":61.655,"n":449,"o":61.7,"t":"2026-10-09T18:50:00Z","v":24148,"vw":61.69371},{"c":61.725,"h":61.725,"l":61.68,"n":461,"o":61.695,"t":"2026-10-09T18:55:00Z","v":24854,"vw":61.69806},{"c":61.76,"h":61.7862,"l":61.725,"n":377,"o":61.725,"t":"2026-10-09T19:00:00Z","v":20583,"vw":61.760396},{"c":61.725,"h":61.79,"l":61.715,"n":422,"o":61.755,"t":"2026-10-09T19:05:00Z","v":21542,"vw":61.748511},{"c":61.69,"h":61.73,"l":61.685,"n":348,"o":61.72,"t":"2026-10-09T19:10:00Z","v":20468,"vw":61.715839},{"c":61.675,"h":61.695,"l":61.655,"n":510,"o":61.685,"t":"2026-10-09T19:15:00Z","v":23499,"vw":61.673427},{"c":61.675,"h":61.69,"l":61.663,"n":514,"o":61.685,"t":"2026-10-09T19:20:00Z","v":28810,"vw":61.671619},{"c":61.675,"h":61.68,"l":61.645,"n":520,"o":61.675,"t":"2026-10-09T19:25:00Z","v":27213,"vw":61.663804},{"c":61.755,"h":61.76,"l":61.66,"n":531,"o":61.67,"t":"2026-10-09T19:30:00Z","v":28565,"vw":61.723837},{"c":61.705,"h":61.76,"l":61.705,"n":555,"o":61.76,"t":"2026-10-09T19:35:00Z","v":31194,"vw":61.722578},{"c":61.695,"h":61.715,"l":61.685,"n":537,"o":61.705,"t":"2026-10-09T19:40:00Z","v":28126,"vw":61.699298},{"c":61.71,"h":61.73,"l":61.66,"n":857,"o":61.695,"t":"2026-10-09T19:45:00Z","v":48715,"vw":61.689622},{"c":61.65,"h":61.715,"l":61.62,"n":1111,"o":61.71,"t":"2026-10-09T19:50:00Z","v":70807,"vw":61.656373},{"c":61.64,"h":61.661,"l":61.585,"n":3274,"o":61.65,"t":"2026-10-09T19:55:00Z","v":221374,"vw":61.627185},{"c":61.64,"h":61.64,"l":61.64,"n":82,"o":61.64,"t":"2026-10-09T20:00:00Z","v":805377,"vw":61.64},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-12T11:15:00Z","v":500,"vw":61.8},{"c":61.75,"h":61.75,"l":61.72,"n":5,"o":61.72,"t":"2026-10-12T11:40:00Z","v":273,"vw":61.733453},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-12T13:25:00Z","v":140,"vw":61.64},{"c":61.7,"h":61.86,"l":61.68,"n":749,"o":61.68,"t":"2026-10-12T13:30:00Z","v":46392,"vw":61.740806},{"c":61.58,"h":61.72,"l":61.56,"n":608,"o":61.68,"t":"2026-10-12T13:35:00Z","v":21298,"vw":61.608711},{"c":61.74,"h":61.79,"l":61.61,"n":618,"o":61.61,"t":"2026-10-12T13:40:00Z","v":25510,"vw":61.702484},{"c":61.81,"h":61.86,"l":61.74,"n":873,"o":61.74,"t":"2026-10-12T13:45:00Z","v":51036,"vw":61.793876},{"c":61.846,"h":61.905,"l":61.81,"n":670,"o":61.81,"t":"2026-10-12T13:50:00Z","v":29445,"vw":61.855141},{"c":62.09,"h":62.11,"l":61.82,"n":1043,"o":61.845,"t":"2026-10-12T13:55:00Z","v":68472,"vw":61.977236},{"c":62.11,"h":62.13,"l":62.04,"n":911,"o":62.09,"t":"2026-10-12T14:00:00Z","v":63422,"vw":62.080449},{"c":62.035,"h":62.15,"l":62,"n":513,"o":62.13,"t":"2026-10-12T14:05:00Z","v":31683,"vw":62.067989},{"c":62.05,"h":62.1602,"l":62.01,"n":388,"o":62.04,"t":"2026-10-12T14:10:00Z","v":25671,"vw":62.053472},{"c":62.03,"h":62.08,"l":62.015,"n":439,"o":62.045,"t":"2026-10-12T14:15:00Z","v":27872,"vw":62.051828},{"c":62.1,"h":62.12,"l":62.04,"n":373,"o":62.04,"t":"2026-10-12T14:20:00Z","v":22842,"vw":62.086795},{"c":62.11,"h":62.18,"l":62.095,"n":399,"o":62.104,"t":"2026-10-12T14:25:00Z","v":18799,"vw":62.128612},{"c":62.19,"h":62.19,"l":62.12,"n":409,"o":62.12,"t":"2026-10-12T14:30:00Z","v":20694,"vw":62.162107},{"c":62.18,"h":62.23,"l":62.14,"n":488,"o":62.19,"t":"2026-10-12T14:35:00Z","v":28466,"vw":62.193956},{"c":62.25,"h":62.2581,"l":62.155,"n":860,"o":62.185,"t":"2026-10-12T14:40:00Z","v":72012,"vw":62.181105},{"c":62.2901,"h":62.2901,"l":62.23,"n":366,"o":62.255,"t":"2026-10-12T14:45:00Z","v":22103,"vw":62.268248},{"c":62.26,"h":62.31,"l":62.22,"n":495,"o":62.3,"t":"2026-10-12T14:50:00Z","v":31061,"vw":62.27994},{"c":62.195,"h":62.25,"l":62.17,"n":290,"o":62.245,"t":"2026-10-12T14:55:00Z","v":15082,"vw":62.205705},{"c":62.215,"h":62.215,"l":62.14,"n":360,"o":62.19,"t":"2026-10-12T15:00:00Z","v":15277,"vw":62.176406},{"c":62.18,"h":62.22,"l":62.135,"n":346,"o":62.21,"t":"2026-10-12T15:05:00Z","v":17523,"vw":62.181039},{"c":62.27,"h":62.27,"l":62.19,"n":321,"o":62.19,"t":"2026-10-12T15:10:00Z","v":69212,"vw":62.234992},{"c":62.33,"h":62.34,"l":62.26,"n":378,"o":62.27,"t":"2026-10-12T15:15:00Z","v":27243,"vw":62.308711},{"c":62.32,"h":62.36,"l":62.295,"n":474,"o":62.32,"t":"2026-10-12T15:20:00Z","v":24435,"vw":62.328445},{"c":62.34,"h":62.34,"l":62.27,"n":384,"o":62.31,"t":"2026-10-12T15:25:00Z","v":20935,"vw":62.306844},{"c":62.31,"h":62.37,"l":62.3,"n":578,"o":62.335,"t":"2026-10-12T15:30:00Z","v":34380,"vw":62.326003},{"c":62.385,"h":62.41,"l":62.31,"n":621,"o":62.31,"t":"2026-10-12T15:35:00Z","v":60984,"vw":62.370144},{"c":62.37,"h":62.4,"l":62.36,"n":444,"o":62.38,"t":"2026-10-12T15:40:00Z","v":24380,"vw":62.381363},{"c":62.35,"h":62.39,"l":62.335,"n":330,"o":62.375,"t":"2026-10-12T15:45:00Z","v":19441,"vw":62.363327},{"c":62.33,"h":62.38,"l":62.325,"n":303,"o":62.35,"t":"2026-10-12T15:50:00Z","v":14512,"vw":62.350898},{"c":62.32,"h":62.33,"l":62.29,"n":249,"o":62.32,"t":"2026-10-12T15:55:00Z","v":12452,"vw":62.31418},{"c":62.35,"h":62.37,"l":62.32,"n":345,"o":62.32,"t":"2026-10-12T16:00:00Z","v":22766,"vw":62.345067},{"c":62.36,"h":62.375,"l":62.34,"n":192,"o":62.34,"t":"2026-10-12T16:05:00Z","v":11841,"vw":62.363322},{"c":62.36,"h":62.375,"l":62.33,"n":220,"o":62.36,"t":"2026-10-12T16:10:00Z","v":11015,"vw":62.358654},{"c":62.35,"h":62.38,"l":62.35,"n":174,"o":62.36,"t":"2026-10-12T16:15:00Z","v":7000,"vw":62.36589},{"c":62.35,"h":62.375,"l":62.345,"n":191,"o":62.35,"t":"2026-10-12T16:20:00Z","v":9262,"vw":62.358396},{"c":62.32,"h":62.36,"l":62.32,"n":228,"o":62.345,"t":"2026-10-12T16:25:00Z","v":9997,"vw":62.343482},{"c":62.26,"h":62.3401,"l":62.26,"n":315,"o":62.32,"t":"2026-10-12T16:30:00Z","v":15983,"vw":62.311827},{"c":62.245,"h":62.26,"l":62.24,"n":187,"o":62.255,"t":"2026-10-12T16:35:00Z","v":9602,"vw":62.249925},{"c":62.22,"h":62.245,"l":62.215,"n":166,"o":62.24,"t":"2026-10-12T16:40:00Z","v":8185,"vw":62.232643},{"c":62.19,"h":62.24,"l":62.19,"n":273,"o":62.22,"t":"2026-10-12T16:45:00Z","v":15175,"vw":62.216432},{"c":62.22,"h":62.2289,"l":62.16,"n":269,"o":62.185,"t":"2026-10-12T16:50:00Z","v":15524,"vw":62.188899},{"c":62.26,"h":62.27,"l":62.23,"n":206,"o":62.23,"t":"2026-10-12T16:55:00Z","v":10805,"vw":62.254862},{"c":62.27,"h":62.285,"l":62.245,"n":219,"o":62.27,"t":"2026-10-12T17:00:00Z","v":12283,"vw":62.266416},{"c":62.305,"h":62.305,"l":62.26,"n":233,"o":62.275,"t":"2026-10-12T17:05:00Z","v":9642,"vw":62.286377},{"c":62.34,"h":62.34,"l":62.29,"n":273,"o":62.31,"t":"2026-10-12T17:10:00Z","v":12925,"vw":62.314197},{"c":62.34,"h":62.355,"l":62.3275,"n":343,"o":62.34,"t":"2026-10-12T17:15:00Z","v":21481,"vw":62.342121},{"c":62.32,"h":62.355,"l":62.32,"n":259,"o":62.34,"t":"2026-10-12T17:20:00Z","v":17789,"vw":62.34036},{"c":62.34,"h":62.34,"l":62.305,"n":243,"o":62.32,"t":"2026-10-12T17:25:00Z","v":11267,"vw":62.320677},{"c":62.3,"h":62.35,"l":62.29,"n":277,"o":62.345,"t":"2026-10-12T17:30:00Z","v":14267,"vw":62.332072},{"c":62.31,"h":62.32,"l":62.295,"n":185,"o":62.3,"t":"2026-10-12T17:35:00Z","v":7451,"vw":62.305513},{"c":62.32,"h":62.335,"l":62.305,"n":232,"o":62.315,"t":"2026-10-12T17:40:00Z","v":9462,"vw":62.321995},{"c":62.3,"h":62.3396,"l":62.3,"n":191,"o":62.33,"t":"2026-10-12T17:45:00Z","v":7986,"vw":62.317004},{"c":62.335,"h":62.335,"l":62.3,"n":241,"o":62.3,"t":"2026-10-12T17:50:00Z","v":9759,"vw":62.314824},{"c":62.38,"h":62.38,"l":62.34,"n":283,"o":62.34,"t":"2026-10-12T17:55:00Z","v":11372,"vw":62.363599},{"c":62.37,"h":62.375,"l":62.3605,"n":233,"o":62.375,"t":"2026-10-12T18:00:00Z","v":8795,"vw":62.36989},{"c":62.385,"h":62.385,"l":62.36,"n":240,"o":62.376,"t":"2026-10-12T18:05:00Z","v":9019,"vw":62.372347},{"c":62.37,"h":62.395,"l":62.36,"n":313,"o":62.38,"t":"2026-10-12T18:10:00Z","v":15292,"vw":62.380255},{"c":62.33,"h":62.38,"l":62.33,"n":305,"o":62.3701,"t":"2026-10-12T18:15:00Z","v":14138,"vw":62.360227},{"c":62.345,"h":62.35,"l":62.32,"n":338,"o":62.33,"t":"2026-10-12T18:20:00Z","v":18333,"vw":62.337755},{"c":62.365,"h":62.38,"l":62.335,"n":333,"o":62.36,"t":"2026-10-12T18:25:00Z","v":17018,"vw":62.356239},{"c":62.375,"h":62.38,"l":62.355,"n":414,"o":62.365,"t":"2026-10-12T18:30:00Z","v":19040,"vw":62.37058},{"c":62.37,"h":62.39,"l":62.345,"n":368,"o":62.37,"t":"2026-10-12T18:35:00Z","v":17055,"vw":62.369401},{"c":62.33,"h":62.38,"l":62.32,"n":361,"o":62.375,"t":"2026-10-12T18:40:00Z","v":15978,"vw":62.341486},{"c":62.355,"h":62.36,"l":62.325,"n":363,"o":62.34,"t":"2026-10-12T18:45:00Z","v":17693,"vw":62.341672},{"c":62.345,"h":62.36,"l":62.325,"n":379,"o":62.35,"t":"2026-10-12T18:50:00Z","v":17069,"vw":62.349852},{"c":62.365,"h":62.365,"l":62.33,"n":402,"o":62.345,"t":"2026-10-12T18:55:00Z","v":20643,"vw":62.349017},{"c":62.355,"h":62.365,"l":62.34,"n":367,"o":62.365,"t":"2026-10-12T19:00:00Z","v":19130,"vw":62.354493},{"c":62.375,"h":62.375,"l":62.34,"n":354,"o":62.36,"t":"2026-10-12T19:05:00Z","v":17331,"vw":62.355513},{"c":62.4,"h":62.41,"l":62.375,"n":399,"o":62.375,"t":"2026-10-12T19:10:00Z","v":20447,"vw":62.383911},{"c":62.43,"h":62.435,"l":62.39,"n":314,"o":62.39,"t":"2026-10-12T19:15:00Z","v":13185,"vw":62.410978},{"c":62.385,"h":62.44,"l":62.37,"n":496,"o":62.43,"t":"2026-10-12T19:20:00Z","v":32466,"vw":62.401113},{"c":62.3741,"h":62.409,"l":62.355,"n":455,"o":62.385,"t":"2026-10-12T19:25:00Z","v":22005,"vw":62.379743},{"c":62.35,"h":62.416,"l":62.35,"n":584,"o":62.38,"t":"2026-10-12T19:30:00Z","v":32059,"vw":62.388228},{"c":62.44,"h":62.44,"l":62.35,"n":865,"o":62.35,"t":"2026-10-12T19:35:00Z","v":94705,"vw":62.394192},{"c":62.44,"h":62.465,"l":62.425,"n":576,"o":62.4497,"t":"2026-10-12T19:40:00Z","v":33789,"vw":62.442442},{"c":62.48,"h":62.52,"l":62.45,"n":985,"o":62.45,"t":"2026-10-12T19:45:00Z","v":69560,"vw":62.491988},{"c":62.45,"h":62.505,"l":62.42,"n":2044,"o":62.49,"t":"2026-10-12T19:50:00Z","v":163362,"vw":62.456953},{"c":62.46,"h":62.48,"l":62.39,"n":4326,"o":62.45,"t":"2026-10-12T19:55:00Z","v":331161,"vw":62.441094},{"c":62.45,"h":62.45,"l":62.45,"n":77,"o":62.45,"t":"2026-10-12T20:00:00Z","v":764599,"vw":62.45},{"c":62.6844,"h":62.6844,"l":62.6844,"n":1,"o":62.6844,"t":"2026-10-12T20:20:00Z","v":500,"vw":62.6844},{"c":62.2226,"h":62.2226,"l":62.2226,"n":1,"o":62.2226,"t":"2026-10-12T22:45:00Z","v":150,"vw":62.2226},{"c":62.48,"h":62.61,"l":62.48,"n":3,"o":62.61,"t":"2026-10-13T10:20:00Z","v":300,"vw":62.566667},{"c":62.95,"h":62.95,"l":62.95,"n":5,"o":62.95,"t":"2026-10-13T12:00:00Z","v":200,"vw":62.95},{"c":62.95,"h":62.95,"l":62.95,"n":9,"o":62.95,"t":"2026-10-13T12:10:00Z","v":390,"vw":62.95},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-13T12:20:00Z","v":1001,"vw":63},{"c":63.16,"h":63.17,"l":63,"n":18,"o":63,"t":"2026-10-13T12:30:00Z","v":2025,"vw":63.150076},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-13T13:05:00Z","v":281,"vw":63.01},{"c":63,"h":63.01,"l":63,"n":6,"o":63.01,"t":"2026-10-13T13:15:00Z","v":265,"vw":63.004651},{"c":63,"h":63,"l":63,"n":1,"o":63,"t":"2026-10-13T13:20:00Z","v":100,"vw":63},{"c":62.42,"h":62.96,"l":62.405,"n":605,"o":62.89,"t":"2026-10-13T13:30:00Z","v":49041,"vw":62.767596},{"c":62.295,"h":62.49,"l":62.28,"n":691,"o":62.46,"t":"2026-10-13T13:35:00Z","v":26009,"vw":62.398119},{"c":62.07,"h":62.3,"l":62.05,"n":532,"o":62.26,"t":"2026-10-13T13:40:00Z","v":29427,"vw":62.179278},{"c":62.02,"h":62.1,"l":62,"n":518,"o":62.07,"t":"2026-10-13T13:45:00Z","v":25432,"vw":62.051829},{"c":61.815,"h":62.05,"l":61.81,"n":733,"o":62.01,"t":"2026-10-13T13:50:00Z","v":38367,"vw":61.992766},{"c":61.73,"h":61.85,"l":61.675,"n":774,"o":61.81,"t":"2026-10-13T13:55:00Z","v":45321,"vw":61.786914},{"c":61.56,"h":61.73,"l":61.535,"n":907,"o":61.73,"t":"2026-10-13T14:00:00Z","v":54119,"vw":61.609941},{"c":61.77,"h":61.83,"l":61.56,"n":562,"o":61.56,"t":"2026-10-13T14:05:00Z","v":35702,"vw":61.70729},{"c":61.99,"h":62.04,"l":61.78,"n":1189,"o":61.78,"t":"2026-10-13T14:10:00Z","v":77112,"vw":61.913875},{"c":62,"h":62.04,"l":61.94,"n":557,"o":61.9801,"t":"2026-10-13T14:15:00Z","v":35111,"vw":61.983572},{"c":62.02,"h":62.09,"l":61.96,"n":658,"o":62.01,"t":"2026-10-13T14:20:00Z","v":48162,"vw":62.057342},{"c":62.15,"h":62.17,"l":61.995,"n":554,"o":62.03,"t":"2026-10-13T14:25:00Z","v":25953,"vw":62.063369},{"c":62.19,"h":62.19,"l":62.095,"n":471,"o":62.15,"t":"2026-10-13T14:30:00Z","v":25169,"vw":62.132362},{"c":62.12,"h":62.2,"l":62.105,"n":465,"o":62.185,"t":"2026-10-13T14:35:00Z","v":24809,"vw":62.139575},{"c":62.18,"h":62.18,"l":62.065,"n":357,"o":62.12,"t":"2026-10-13T14:40:00Z","v":19556,"vw":62.105957},{"c":62.17,"h":62.22,"l":62.135,"n":343,"o":62.18,"t":"2026-10-13T14:45:00Z","v":17347,"vw":62.176728},{"c":62.15,"h":62.17,"l":62.12,"n":431,"o":62.17,"t":"2026-10-13T14:50:00Z","v":23332,"vw":62.143543},{"c":62.15,"h":62.16,"l":62.075,"n":686,"o":62.125,"t":"2026-10-13T14:55:00Z","v":44301,"vw":62.127244},{"c":62.13,"h":62.16,"l":62.095,"n":380,"o":62.16,"t":"2026-10-13T15:00:00Z","v":19805,"vw":62.114394},{"c":62.145,"h":62.155,"l":62.09,"n":337,"o":62.145,"t":"2026-10-13T15:05:00Z","v":13602,"vw":62.113647},{"c":62.1811,"h":62.22,"l":62.115,"n":454,"o":62.14,"t":"2026-10-13T15:10:00Z","v":20322,"vw":62.166115},{"c":62.21,"h":62.22,"l":62.16,"n":568,"o":62.18,"t":"2026-10-13T15:15:00Z","v":30717,"vw":62.187594},{"c":62.18,"h":62.2101,"l":62.16,"n":376,"o":62.2,"t":"2026-10-13T15:20:00Z","v":14825,"vw":62.187611},{"c":62.215,"h":62.22,"l":62.155,"n":504,"o":62.195,"t":"2026-10-13T15:25:00Z","v":25196,"vw":62.183477},{"c":62.24,"h":62.25,"l":62.2,"n":587,"o":62.209,"t":"2026-10-13T15:30:00Z","v":26335,"vw":62.223584},{"c":62.225,"h":62.29,"l":62.225,"n":450,"o":62.23,"t":"2026-10-13T15:35:00Z","v":19188,"vw":62.264915},{"c":62.24,"h":62.27,"l":62.225,"n":455,"o":62.24,"t":"2026-10-13T15:40:00Z","v":19182,"vw":62.243494},{"c":62.26,"h":62.305,"l":62.235,"n":443,"o":62.235,"t":"2026-10-13T15:45:00Z","v":23455,"vw":62.271777},{"c":62.2601,"h":62.285,"l":62.245,"n":309,"o":62.26,"t":"2026-10-13T15:50:00Z","v":13894,"vw":62.266792},{"c":62.28,"h":62.29,"l":62.235,"n":473,"o":62.26,"t":"2026-10-13T15:55:00Z","v":24720,"vw":62.266916},{"c":62.23,"h":62.31,"l":62.215,"n":488,"o":62.29,"t":"2026-10-13T16:00:00Z","v":22415,"vw":62.268776},{"c":62.185,"h":62.24,"l":62.175,"n":339,"o":62.23,"t":"2026-10-13T16:05:00Z","v":17825,"vw":62.207581},{"c":62.25,"h":62.25,"l":62.185,"n":353,"o":62.185,"t":"2026-10-13T16:10:00Z","v":17290,"vw":62.210509},{"c":62.265,"h":62.2701,"l":62.235,"n":298,"o":62.265,"t":"2026-10-13T16:15:00Z","v":15457,"vw":62.25573},{"c":62.3,"h":62.305,"l":62.27,"n":400,"o":62.27,"t":"2026-10-13T16:20:00Z","v":21402,"vw":62.286806},{"c":62.27,"h":62.3,"l":62.245,"n":376,"o":62.3,"t":"2026-10-13T16:25:00Z","v":16566,"vw":62.276289},{"c":62.245,"h":62.275,"l":62.23,"n":336,"o":62.275,"t":"2026-10-13T16:30:00Z","v":17477,"vw":62.253657},{"c":62.29,"h":62.32,"l":62.235,"n":350,"o":62.24,"t":"2026-10-13T16:35:00Z","v":21576,"vw":62.276861},{"c":62.29,"h":62.31,"l":62.26,"n":340,"o":62.3,"t":"2026-10-13T16:40:00Z","v":19275,"vw":62.284746},{"c":62.29,"h":62.33,"l":62.275,"n":571,"o":62.275,"t":"2026-10-13T16:45:00Z","v":84459,"vw":62.302146},{"c":62.315,"h":62.32,"l":62.275,"n":273,"o":62.28,"t":"2026-10-13T16:50:00Z","v":11668,"vw":62.293079},{"c":62.285,"h":62.3201,"l":62.285,"n":308,"o":62.3201,"t":"2026-10-13T16:55:00Z","v":12719,"vw":62.301456},{"c":62.3,"h":62.33,"l":62.265,"n":276,"o":62.28,"t":"2026-10-13T17:00:00Z","v":10833,"vw":62.293678},{"c":62.279,"h":62.3,"l":62.26,"n":329,"o":62.28,"t":"2026-10-13T17:05:00Z","v":15559,"vw":62.276552},{"c":62.355,"h":62.38,"l":62.275,"n":368,"o":62.275,"t":"2026-10-13T17:10:00Z","v":19764,"vw":62.345234},{"c":62.35,"h":62.38,"l":62.3295,"n":279,"o":62.35,"t":"2026-10-13T17:15:00Z","v":13099,"vw":62.351148},{"c":62.39,"h":62.39,"l":62.315,"n":304,"o":62.35,"t":"2026-10-13T17:20:00Z","v":18886,"vw":62.354032},{"c":62.395,"h":62.395,"l":62.285,"n":512,"o":62.39,"t":"2026-10-13T17:25:00Z","v":34710,"vw":62.328895},{"c":62.43,"h":62.43,"l":62.37,"n":443,"o":62.395,"t":"2026-10-13T17:30:00Z","v":24615,"vw":62.396899},{"c":62.445,"h":62.47,"l":62.425,"n":375,"o":62.44,"t":"2026-10-13T17:35:00Z","v":14851,"vw":62.448504},{"c":62.41,"h":62.46,"l":62.405,"n":357,"o":62.44,"t":"2026-10-13T17:40:00Z","v":20200,"vw":62.438885},{"c":62.38,"h":62.44,"l":62.38,"n":273,"o":62.415,"t":"2026-10-13T17:45:00Z","v":11423,"vw":62.41753},{"c":62.33,"h":62.405,"l":62.31,"n":463,"o":62.38,"t":"2026-10-13T17:50:00Z","v":22315,"vw":62.366477},{"c":62.34,"h":62.37,"l":62.3,"n":304,"o":62.33,"t":"2026-10-13T17:55:00Z","v":14041,"vw":62.339633},{"c":62.355,"h":62.37,"l":62.305,"n":377,"o":62.34,"t":"2026-10-13T18:00:00Z","v":17425,"vw":62.337091},{"c":62.48,"h":62.485,"l":62.365,"n":566,"o":62.365,"t":"2026-10-13T18:05:00Z","v":44994,"vw":62.44681},{"c":62.46,"h":62.505,"l":62.46,"n":409,"o":62.486,"t":"2026-10-13T18:10:00Z","v":19807,"vw":62.483524},{"c":62.445,"h":62.46,"l":62.4,"n":382,"o":62.46,"t":"2026-10-13T18:15:00Z","v":20506,"vw":62.427196},{"c":62.42,"h":62.465,"l":62.42,"n":348,"o":62.445,"t":"2026-10-13T18:20:00Z","v":19540,"vw":62.43715},{"c":62.445,"h":62.46,"l":62.42,"n":315,"o":62.425,"t":"2026-10-13T18:25:00Z","v":15337,"vw":62.436897},{"c":62.4001,"h":62.465,"l":62.4001,"n":372,"o":62.45,"t":"2026-10-13T18:30:00Z","v":18068,"vw":62.440839},{"c":62.36,"h":62.4,"l":62.355,"n":581,"o":62.4,"t":"2026-10-13T18:35:00Z","v":26614,"vw":62.379121},{"c":62.415,"h":62.415,"l":62.37,"n":354,"o":62.375,"t":"2026-10-13T18:40:00Z","v":17141,"vw":62.396572},{"c":62.395,"h":62.43,"l":62.395,"n":336,"o":62.415,"t":"2026-10-13T18:45:00Z","v":16842,"vw":62.414092},{"c":62.45,"h":62.45,"l":62.4,"n":331,"o":62.4,"t":"2026-10-13T18:50:00Z","v":15028,"vw":62.417779},{"c":62.495,"h":62.5,"l":62.415,"n":530,"o":62.46,"t":"2026-10-13T18:55:00Z","v":29719,"vw":62.459189},{"c":62.495,"h":62.5,"l":62.465,"n":573,"o":62.495,"t":"2026-10-13T19:00:00Z","v":36346,"vw":62.483061},{"c":62.565,"h":62.58,"l":62.49,"n":498,"o":62.495,"t":"2026-10-13T19:05:00Z","v":32497,"vw":62.526349},{"c":62.575,"h":62.6,"l":62.555,"n":499,"o":62.565,"t":"2026-10-13T19:10:00Z","v":29561,"vw":62.576816},{"c":62.535,"h":62.575,"l":62.525,"n":371,"o":62.57,"t":"2026-10-13T19:15:00Z","v":24725,"vw":62.550731},{"c":62.525,"h":62.535,"l":62.465,"n":449,"o":62.535,"t":"2026-10-13T19:20:00Z","v":26293,"vw":62.494969},{"c":62.55,"h":62.55,"l":62.485,"n":510,"o":62.52,"t":"2026-10-13T19:25:00Z","v":33393,"vw":62.505735},{"c":62.54,"h":62.57,"l":62.525,"n":594,"o":62.55,"t":"2026-10-13T19:30:00Z","v":42854,"vw":62.544815},{"c":62.52,"h":62.53,"l":62.48,"n":681,"o":62.53,"t":"2026-10-13T19:35:00Z","v":44743,"vw":62.504857},{"c":62.475,"h":62.525,"l":62.47,"n":620,"o":62.525,"t":"2026-10-13T19:40:00Z","v":56744,"vw":62.49817},{"c":62.425,"h":62.48,"l":62.41,"n":911,"o":62.475,"t":"2026-10-13T19:45:00Z","v":53133,"vw":62.434118},{"c":62.345,"h":62.455,"l":62.3,"n":2616,"o":62.43,"t":"2026-10-13T19:50:00Z","v":222844,"vw":62.351964},{"c":62.31,"h":62.41,"l":62.29,"n":4616,"o":62.35,"t":"2026-10-13T19:55:00Z","v":432846,"vw":62.352842},{"c":62.3,"h":62.3,"l":62.3,"n":65,"o":62.3,"t":"2026-10-13T20:00:00Z","v":1010880,"vw":62.3},{"c":62.7736,"h":62.7736,"l":62.7736,"n":1,"o":62.7736,"t":"2026-10-13T20:50:00Z","v":1588,"vw":62.7736},{"c":62.25,"h":62.25,"l":62.25,"n":5,"o":62.25,"t":"2026-10-14T13:05:00Z","v":455,"vw":62.25},{"c":62.31,"h":62.31,"l":62.31,"n":23,"o":62.31,"t":"2026-10-14T13:20:00Z","v":215,"vw":62.31},{"c":62.4,"h":62.4,"l":62.4,"n":4,"o":62.4,"t":"2026-10-14T13:25:00Z","v":310,"vw":62.4},{"c":62.33,"h":62.66,"l":62.16,"n":602,"o":62.52,"t":"2026-10-14T13:30:00Z","v":70378,"vw":62.328628},{"c":62.4,"h":62.44,"l":62.27,"n":632,"o":62.34,"t":"2026-10-14T13:35:00Z","v":44094,"vw":62.36442},{"c":62.17,"h":62.42,"l":62.15,"n":651,"o":62.36,"t":"2026-10-14T13:40:00Z","v":45421,"vw":62.312373},{"c":62.11,"h":62.24,"l":62.05,"n":1029,"o":62.16,"t":"2026-10-14T13:45:00Z","v":64277,"vw":62.158353},{"c":62.07,"h":62.13,"l":61.97,"n":859,"o":62.12,"t":"2026-10-14T13:50:00Z","v":57465,"vw":62.023519},{"c":61.99,"h":62.08,"l":61.98,"n":444,"o":62.06,"t":"2026-10-14T13:55:00Z","v":24696,"vw":62.033015},{"c":62.04,"h":62.07,"l":61.93,"n":653,"o":61.985,"t":"2026-10-14T14:00:00Z","v":38936,"vw":62.009225},{"c":62.11,"h":62.15,"l":61.99,"n":372,"o":62.04,"t":"2026-10-14T14:05:00Z","v":27979,"vw":62.081576},{"c":62.09,"h":62.21,"l":62.085,"n":350,"o":62.12,"t":"2026-10-14T14:10:00Z","v":14276,"vw":62.15166},{"c":62.045,"h":62.09,"l":62.02,"n":382,"o":62.09,"t":"2026-10-14T14:15:00Z","v":16771,"vw":62.044283},{"c":61.96,"h":62.1,"l":61.935,"n":356,"o":62.07,"t":"2026-10-14T14:20:00Z","v":15324,"vw":62.003191},{"c":61.94,"h":61.97,"l":61.85,"n":489,"o":61.97,"t":"2026-10-14T14:25:00Z","v":19726,"vw":61.910205},{"c":61.88,"h":61.945,"l":61.87,"n":374,"o":61.93,"t":"2026-10-14T14:30:00Z","v":18499,"vw":61.903386},{"c":61.79,"h":61.945,"l":61.79,"n":623,"o":61.895,"t":"2026-10-14T14:35:00Z","v":38194,"vw":61.89375},{"c":61.915,"h":61.98,"l":61.78,"n":450,"o":61.8,"t":"2026-10-14T14:40:00Z","v":28084,"vw":61.885494},{"c":61.94,"h":61.94,"l":61.86,"n":648,"o":61.92,"t":"2026-10-14T14:45:00Z","v":40368,"vw":61.906612},{"c":61.84,"h":61.945,"l":61.84,"n":587,"o":61.945,"t":"2026-10-14T14:50:00Z","v":45080,"vw":61.8957},{"c":61.77,"h":61.8637,"l":61.77,"n":465,"o":61.85,"t":"2026-10-14T14:55:00Z","v":29580,"vw":61.807763},{"c":61.79,"h":61.805,"l":61.74,"n":454,"o":61.75,"t":"2026-10-14T15:00:00Z","v":24635,"vw":61.779938},{"c":61.875,"h":61.895,"l":61.72,"n":651,"o":61.78,"t":"2026-10-14T15:05:00Z","v":86466,"vw":61.770809},{"c":61.995,"h":62.01,"l":61.89,"n":411,"o":61.89,"t":"2026-10-14T15:10:00Z","v":21630,"vw":61.960349},{"c":62.05,"h":62.06,"l":61.9701,"n":412,"o":62,"t":"2026-10-14T15:15:00Z","v":22012,"vw":62.030717},{"c":62.05,"h":62.07,"l":62.03,"n":309,"o":62.04,"t":"2026-10-14T15:20:00Z","v":18881,"vw":62.046748},{"c":62.06,"h":62.065,"l":62.02,"n":430,"o":62.055,"t":"2026-10-14T15:25:00Z","v":22784,"vw":62.046042},{"c":62.15,"h":62.18,"l":62.045,"n":992,"o":62.0675,"t":"2026-10-14T15:30:00Z","v":91720,"vw":62.120663},{"c":62.19,"h":62.235,"l":62.13,"n":1202,"o":62.13,"t":"2026-10-14T15:35:00Z","v":85944,"vw":62.193972},{"c":62.185,"h":62.235,"l":62.17,"n":1795,"o":62.18,"t":"2026-10-14T15:40:00Z","v":148454,"vw":62.207822},{"c":62.29,"h":62.305,"l":62.16,"n":1531,"o":62.18,"t":"2026-10-14T15:45:00Z","v":117511,"vw":62.252213},{"c":62.32,"h":62.32,"l":62.27,"n":2028,"o":62.29,"t":"2026-10-14T15:50:00Z","v":361471,"vw":62.295877},{"c":62.29,"h":62.335,"l":62.255,"n":696,"o":62.315,"t":"2026-10-14T15:55:00Z","v":46928,"vw":62.294215},{"c":62.24,"h":62.3,"l":62.19,"n":276,"o":62.3,"t":"2026-10-14T16:00:00Z","v":14142,"vw":62.227678},{"c":62.215,"h":62.245,"l":62.19,"n":533,"o":62.2417,"t":"2026-10-14T16:05:00Z","v":33349,"vw":62.224221},{"c":62.35,"h":62.38,"l":62.21,"n":1115,"o":62.22,"t":"2026-10-14T16:10:00Z","v":85540,"vw":62.283491},{"c":62.3,"h":62.35,"l":62.29,"n":338,"o":62.35,"t":"2026-10-14T16:15:00Z","v":31367,"vw":62.310973},{"c":62.45,"h":62.45,"l":62.28,"n":1423,"o":62.3,"t":"2026-10-14T16:20:00Z","v":148378,"vw":62.352633},{"c":62.43,"h":62.475,"l":62.42,"n":350,"o":62.445,"t":"2026-10-14T16:25:00Z","v":18936,"vw":62.441775},{"c":62.44,"h":62.515,"l":62.43,"n":400,"o":62.44,"t":"2026-10-14T16:30:00Z","v":21669,"vw":62.46585},{"c":62.38,"h":62.44,"l":62.37,"n":340,"o":62.44,"t":"2026-10-14T16:35:00Z","v":17741,"vw":62.405069},{"c":62.39,"h":62.415,"l":62.355,"n":422,"o":62.37,"t":"2026-10-14T16:40:00Z","v":24335,"vw":62.37977},{"c":62.39,"h":62.42,"l":62.365,"n":413,"o":62.385,"t":"2026-10-14T16:45:00Z","v":23049,"vw":62.392153},{"c":62.385,"h":62.39,"l":62.32,"n":343,"o":62.39,"t":"2026-10-14T16:50:00Z","v":14052,"vw":62.356511},{"c":62.45,"h":62.45,"l":62.39,"n":328,"o":62.395,"t":"2026-10-14T16:55:00Z","v":14215,"vw":62.416542},{"c":62.37,"h":62.46,"l":62.35,"n":353,"o":62.45,"t":"2026-10-14T17:00:00Z","v":20876,"vw":62.410483},{"c":62.36,"h":62.375,"l":62.33,"n":385,"o":62.37,"t":"2026-10-14T17:05:00Z","v":20780,"vw":62.358737},{"c":62.42,"h":62.42,"l":62.37,"n":267,"o":62.37,"t":"2026-10-14T17:10:00Z","v":13093,"vw":62.398655},{"c":62.44,"h":62.445,"l":62.415,"n":244,"o":62.42,"t":"2026-10-14T17:15:00Z","v":10191,"vw":62.428457},{"c":62.43,"h":62.445,"l":62.41,"n":354,"o":62.44,"t":"2026-10-14T17:20:00Z","v":15693,"vw":62.432634},{"c":62.44,"h":62.475,"l":62.42,"n":338,"o":62.44,"t":"2026-10-14T17:25:00Z","v":13999,"vw":62.446353},{"c":62.44,"h":62.48,"l":62.43,"n":297,"o":62.43,"t":"2026-10-14T17:30:00Z","v":18133,"vw":62.455179},{"c":62.535,"h":62.5401,"l":62.42,"n":706,"o":62.43,"t":"2026-10-14T17:35:00Z","v":44851,"vw":62.487417},{"c":62.5,"h":62.535,"l":62.475,"n":642,"o":62.53,"t":"2026-10-14T17:40:00Z","v":44111,"vw":62.494268},{"c":62.48,"h":62.52,"l":62.46,"n":1709,"o":62.51,"t":"2026-10-14T17:45:00Z","v":145863,"vw":62.491707},{"c":62.5301,"h":62.55,"l":62.455,"n":1601,"o":62.47,"t":"2026-10-14T17:50:00Z","v":103276,"vw":62.494366},{"c":62.575,"h":62.58,"l":62.545,"n":303,"o":62.55,"t":"2026-10-14T17:55:00Z","v":14584,"vw":62.561348},{"c":62.565,"h":62.58,"l":62.525,"n":625,"o":62.57,"t":"2026-10-14T18:00:00Z","v":46761,"vw":62.557663},{"c":62.6,"h":62.635,"l":62.57,"n":441,"o":62.57,"t":"2026-10-14T18:05:00Z","v":22545,"vw":62.594744},{"c":62.61,"h":62.62,"l":62.58,"n":451,"o":62.6,"t":"2026-10-14T18:10:00Z","v":32181,"vw":62.601128},{"c":62.585,"h":62.625,"l":62.56,"n":292,"o":62.615,"t":"2026-10-14T18:15:00Z","v":11940,"vw":62.588715},{"c":62.635,"h":62.67,"l":62.58,"n":933,"o":62.585,"t":"2026-10-14T18:20:00Z","v":76417,"vw":62.633163},{"c":62.67,"h":62.68,"l":62.63,"n":667,"o":62.64,"t":"2026-10-14T18:25:00Z","v":57649,"vw":62.644677},{"c":62.69,"h":62.69,"l":62.64,"n":339,"o":62.675,"t":"2026-10-14T18:30:00Z","v":17116,"vw":62.668362},{"c":62.685,"h":62.73,"l":62.68,"n":337,"o":62.705,"t":"2026-10-14T18:35:00Z","v":23017,"vw":62.710508},{"c":62.72,"h":62.735,"l":62.69,"n":398,"o":62.7,"t":"2026-10-14T18:40:00Z","v":20110,"vw":62.711336},{"c":62.7,"h":62.725,"l":62.685,"n":493,"o":62.71,"t":"2026-10-14T18:45:00Z","v":22876,"vw":62.698684},{"c":62.73,"h":62.735,"l":62.69,"n":290,"o":62.695,"t":"2026-10-14T18:50:00Z","v":10800,"vw":62.714577},{"c":62.74,"h":62.75,"l":62.7,"n":449,"o":62.72,"t":"2026-10-14T18:55:00Z","v":25846,"vw":62.729653},{"c":62.79,"h":62.79,"l":62.72,"n":729,"o":62.74,"t":"2026-10-14T19:00:00Z","v":59279,"vw":62.765732},{"c":62.755,"h":62.825,"l":62.755,"n":351,"o":62.795,"t":"2026-10-14T19:05:00Z","v":14623,"vw":62.791785},{"c":62.665,"h":62.76,"l":62.66,"n":480,"o":62.76,"t":"2026-10-14T19:10:00Z","v":24087,"vw":62.709131},{"c":62.66,"h":62.675,"l":62.64,"n":698,"o":62.67,"t":"2026-10-14T19:15:00Z","v":44041,"vw":62.656785},{"c":62.645,"h":62.68,"l":62.625,"n":1190,"o":62.66,"t":"2026-10-14T19:20:00Z","v":118589,"vw":62.648128},{"c":62.68,"h":62.685,"l":62.59,"n":2198,"o":62.645,"t":"2026-10-14T19:25:00Z","v":301661,"vw":62.637766},{"c":62.64,"h":62.685,"l":62.625,"n":1112,"o":62.68,"t":"2026-10-14T19:30:00Z","v":89934,"vw":62.651778},{"c":62.68,"h":62.685,"l":62.635,"n":717,"o":62.645,"t":"2026-10-14T19:35:00Z","v":84815,"vw":62.653063},{"c":62.73,"h":62.735,"l":62.65,"n":635,"o":62.675,"t":"2026-10-14T19:40:00Z","v":30773,"vw":62.684778},{"c":62.645,"h":62.725,"l":62.58,"n":1349,"o":62.725,"t":"2026-10-14T19:45:00Z","v":99919,"vw":62.634057},{"c":62.795,"h":62.825,"l":62.65,"n":2083,"o":62.65,"t":"2026-10-14T19:50:00Z","v":177048,"vw":62.746489},{"c":62.81,"h":62.955,"l":62.77,"n":7581,"o":62.8,"t":"2026-10-14T19:55:00Z","v":721818,"vw":62.883498},{"c":62.8,"h":62.8,"l":62.8,"n":62,"o":62.8,"t":"2026-10-14T20:00:00Z","v":942512,"vw":62.8},{"c":62.73,"h":62.73,"l":62.73,"n":18,"o":62.73,"t":"2026-10-14T20:10:00Z","v":611,"vw":62.73},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-14T20:25:00Z","v":110,"vw":62.59},{"c":61.4301,"h":61.4301,"l":61.4301,"n":1,"o":61.4301,"t":"2026-10-14T21:25:00Z","v":100,"vw":61.4301},{"c":62.19,"h":62.6,"l":62.19,"n":371,"o":62.32,"t":"2026-10-14T22:30:00Z","v":2618,"vw":62.406382},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-14T23:45:00Z","v":147,"vw":62.83},{"c":63.25,"h":63.25,"l":63.01,"n":118,"o":63.01,"t":"2026-10-15T08:00:00Z","v":1528,"vw":63.221622},{"c":63.52,"h":63.52,"l":63.38,"n":12,"o":63.38,"t":"2026-10-15T10:35:00Z","v":336,"vw":63.449268},{"c":63.1,"h":63.1,"l":63.1,"n":14,"o":63.1,"t":"2026-10-15T11:00:00Z","v":252,"vw":63.1},{"c":63.49,"h":63.49,"l":63.49,"n":6,"o":63.49,"t":"2026-10-15T11:40:00Z","v":323,"vw":63.49},{"c":63.5,"h":63.5,"l":63.48,"n":12,"o":63.48,"t":"2026-10-15T12:00:00Z","v":761,"vw":63.493517},{"c":63.66,"h":63.66,"l":63.63,"n":7,"o":63.63,"t":"2026-10-15T12:50:00Z","v":447,"vw":63.64148},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-15T13:00:00Z","v":110,"vw":63.73},{"c":63.7,"h":63.71,"l":63.7,"n":3,"o":63.71,"t":"2026-10-15T13:20:00Z","v":530,"vw":63.707648},{"c":63.63,"h":63.63,"l":63.63,"n":1,"o":63.63,"t":"2026-10-15T13:25:00Z","v":100,"vw":63.63},{"c":63.19,"h":63.85,"l":63.065,"n":1141,"o":63.795,"t":"2026-10-15T13:30:00Z","v":84293,"vw":63.562872},{"c":63.16,"h":63.38,"l":63.12,"n":1032,"o":63.13,"t":"2026-10-15T13:35:00Z","v":52837,"vw":63.24759},{"c":63.065,"h":63.31,"l":63.06,"n":743,"o":63.165,"t":"2026-10-15T13:40:00Z","v":39739,"vw":63.18495},{"c":63.045,"h":63.22,"l":63,"n":1270,"o":63.06,"t":"2026-10-15T13:45:00Z","v":79803,"vw":63.101914},{"c":62.79,"h":63.055,"l":62.71,"n":1592,"o":63.045,"t":"2026-10-15T13:50:00Z","v":168838,"vw":62.979221},{"c":62.7,"h":62.93,"l":62.685,"n":827,"o":62.79,"t":"2026-10-15T13:55:00Z","v":81643,"vw":62.822126},{"c":62.61,"h":62.74,"l":62.58,"n":1410,"o":62.69,"t":"2026-10-15T14:00:00Z","v":117381,"vw":62.658298},{"c":62.7,"h":62.7,"l":62.58,"n":800,"o":62.61,"t":"2026-10-15T14:05:00Z","v":47875,"vw":62.628752},{"c":62.55,"h":62.69,"l":62.41,"n":732,"o":62.69,"t":"2026-10-15T14:10:00Z","v":50886,"vw":62.526476},{"c":62.74,"h":62.74,"l":62.54,"n":581,"o":62.56,"t":"2026-10-15T14:15:00Z","v":38851,"vw":62.68317},{"c":62.82,"h":62.85,"l":62.72,"n":566,"o":62.73,"t":"2026-10-15T14:20:00Z","v":29649,"vw":62.795265},{"c":62.84,"h":62.85,"l":62.78,"n":668,"o":62.81,"t":"2026-10-15T14:25:00Z","v":40132,"vw":62.83032},{"c":63.02,"h":63.09,"l":62.85,"n":929,"o":62.85,"t":"2026-10-15T14:30:00Z","v":78786,"vw":62.985231},{"c":63.02,"h":63.16,"l":63.02,"n":1005,"o":63.02,"t":"2026-10-15T14:35:00Z","v":67737,"vw":63.114909},{"c":62.87,"h":63.03,"l":62.85,"n":712,"o":63,"t":"2026-10-15T14:40:00Z","v":45691,"vw":62.933663},{"c":62.89,"h":62.89,"l":62.78,"n":813,"o":62.87,"t":"2026-10-15T14:45:00Z","v":54204,"vw":62.838482},{"c":62.82,"h":62.92,"l":62.79,"n":558,"o":62.88,"t":"2026-10-15T14:50:00Z","v":32723,"vw":62.839235},{"c":62.78,"h":62.85,"l":62.76,"n":650,"o":62.8166,"t":"2026-10-15T14:55:00Z","v":43652,"vw":62.791607},{"c":62.785,"h":62.84,"l":62.76,"n":839,"o":62.77,"t":"2026-10-15T15:00:00Z","v":51535,"vw":62.805162},{"c":62.69,"h":62.795,"l":62.69,"n":898,"o":62.79,"t":"2026-10-15T15:05:00Z","v":61249,"vw":62.739121},{"c":62.69,"h":62.72,"l":62.66,"n":408,"o":62.7,"t":"2026-10-15T15:10:00Z","v":19143,"vw":62.689623},{"c":62.74,"h":62.77,"l":62.69,"n":542,"o":62.69,"t":"2026-10-15T15:15:00Z","v":25192,"vw":62.733017},{"c":62.73,"h":62.74,"l":62.66,"n":462,"o":62.735,"t":"2026-10-15T15:20:00Z","v":22116,"vw":62.712607},{"c":62.79,"h":62.81,"l":62.705,"n":610,"o":62.71,"t":"2026-10-15T15:25:00Z","v":48134,"vw":62.757265},{"c":62.67,"h":62.785,"l":62.6651,"n":621,"o":62.785,"t":"2026-10-15T15:30:00Z","v":39549,"vw":62.734495},{"c":62.645,"h":62.72,"l":62.615,"n":833,"o":62.66,"t":"2026-10-15T15:35:00Z","v":48925,"vw":62.665483},{"c":62.7,"h":62.71,"l":62.59,"n":477,"o":62.645,"t":"2026-10-15T15:40:00Z","v":22402,"vw":62.647013},{"c":62.71,"h":62.745,"l":62.7,"n":522,"o":62.7,"t":"2026-10-15T15:45:00Z","v":28786,"vw":62.724957},{"c":62.59,"h":62.7,"l":62.58,"n":569,"o":62.7,"t":"2026-10-15T15:50:00Z","v":44182,"vw":62.653232},{"c":62.6401,"h":62.7,"l":62.59,"n":718,"o":62.59,"t":"2026-10-15T15:55:00Z","v":57144,"vw":62.64703},{"c":62.63,"h":62.66,"l":62.585,"n":476,"o":62.64,"t":"2026-10-15T16:00:00Z","v":24089,"vw":62.616191},{"c":62.65,"h":62.65,"l":62.57,"n":550,"o":62.64,"t":"2026-10-15T16:05:00Z","v":34780,"vw":62.611476},{"c":62.745,"h":62.755,"l":62.66,"n":433,"o":62.68,"t":"2026-10-15T16:10:00Z","v":21468,"vw":62.714533},{"c":62.825,"h":62.825,"l":62.75,"n":1171,"o":62.75,"t":"2026-10-15T16:15:00Z","v":74824,"vw":62.7932},{"c":62.87,"h":62.92,"l":62.82,"n":1334,"o":62.82,"t":"2026-10-15T16:20:00Z","v":81898,"vw":62.858},{"c":62.995,"h":63,"l":62.86,"n":692,"o":62.87,"t":"2026-10-15T16:25:00Z","v":66336,"vw":62.912206},{"c":62.925,"h":62.99,"l":62.925,"n":1025,"o":62.99,"t":"2026-10-15T16:30:00Z","v":61927,"vw":62.959492},{"c":62.97,"h":63.005,"l":62.915,"n":706,"o":62.93,"t":"2026-10-15T16:35:00Z","v":62190,"vw":62.973896},{"c":62.91,"h":62.975,"l":62.89,"n":569,"o":62.97,"t":"2026-10-15T16:40:00Z","v":30934,"vw":62.928409},{"c":62.92,"h":62.94,"l":62.88,"n":467,"o":62.91,"t":"2026-10-15T16:45:00Z","v":23103,"vw":62.90412},{"c":62.905,"h":62.935,"l":62.89,"n":394,"o":62.91,"t":"2026-10-15T16:50:00Z","v":16295,"vw":62.911921},{"c":62.85,"h":62.91,"l":62.85,"n":155,"o":62.9,"t":"2026-10-15T16:55:00Z","v":6346,"vw":62.884324},{"c":62.73,"h":62.755,"l":62.71,"n":386,"o":62.72,"t":"2026-10-15T18:10:00Z","v":20102,"vw":62.73059},{"c":62.7599,"h":62.795,"l":62.715,"n":621,"o":62.73,"t":"2026-10-15T18:15:00Z","v":35580,"vw":62.75386},{"c":62.775,"h":62.79,"l":62.755,"n":474,"o":62.765,"t":"2026-10-15T18:20:00Z","v":27804,"vw":62.768476},{"c":62.875,"h":62.875,"l":62.765,"n":856,"o":62.775,"t":"2026-10-15T18:25:00Z","v":54625,"vw":62.826289},{"c":62.885,"h":62.9,"l":62.855,"n":547,"o":62.875,"t":"2026-10-15T18:30:00Z","v":29259,"vw":62.873701},{"c":62.895,"h":62.91,"l":62.855,"n":506,"o":62.875,"t":"2026-10-15T18:35:00Z","v":28619,"vw":62.881559},{"c":62.875,"h":62.9151,"l":62.875,"n":638,"o":62.9,"t":"2026-10-15T18:40:00Z","v":39334,"vw":62.892014},{"c":62.81,"h":62.89,"l":62.79,"n":1529,"o":62.875,"t":"2026-10-15T18:45:00Z","v":108691,"vw":62.84279},{"c":62.815,"h":62.835,"l":62.775,"n":578,"o":62.815,"t":"2026-10-15T18:50:00Z","v":23375,"vw":62.815463},{"c":62.8,"h":62.83,"l":62.79,"n":533,"o":62.81,"t":"2026-10-15T18:55:00Z","v":23800,"vw":62.805578},{"c":62.82,"h":62.85,"l":62.785,"n":640,"o":62.8,"t":"2026-10-15T19:00:00Z","v":37171,"vw":62.823714},{"c":62.855,"h":62.88,"l":62.795,"n":870,"o":62.81,"t":"2026-10-15T19:05:00Z","v":51079,"vw":62.822483},{"c":62.9,"h":62.905,"l":62.825,"n":690,"o":62.86,"t":"2026-10-15T19:10:00Z","v":56927,"vw":62.851381},{"c":62.795,"h":62.895,"l":62.785,"n":880,"o":62.89,"t":"2026-10-15T19:15:00Z","v":77756,"vw":62.836324},{"c":62.85,"h":62.89,"l":62.8,"n":725,"o":62.8,"t":"2026-10-15T19:20:00Z","v":41296,"vw":62.849251},{"c":62.82,"h":62.855,"l":62.775,"n":750,"o":62.84,"t":"2026-10-15T19:25:00Z","v":34664,"vw":62.815947},{"c":62.852,"h":62.86,"l":62.775,"n":689,"o":62.815,"t":"2026-10-15T19:30:00Z","v":30708,"vw":62.806987},{"c":62.835,"h":62.85,"l":62.765,"n":862,"o":62.85,"t":"2026-10-15T19:35:00Z","v":40018,"vw":62.802874},{"c":62.81,"h":62.83,"l":62.73,"n":1280,"o":62.83,"t":"2026-10-15T19:40:00Z","v":62365,"vw":62.767036},{"c":62.74,"h":62.8451,"l":62.74,"n":1194,"o":62.81,"t":"2026-10-15T19:45:00Z","v":67726,"vw":62.79695},{"c":62.83,"h":62.845,"l":62.72,"n":1834,"o":62.74,"t":"2026-10-15T19:50:00Z","v":108140,"vw":62.781683},{"c":62.86,"h":62.93,"l":62.735,"n":4015,"o":62.83,"t":"2026-10-15T19:55:00Z","v":221729,"vw":62.853244},{"c":62.86,"h":62.86,"l":62.86,"n":53,"o":62.86,"t":"2026-10-15T20:00:00Z","v":2040001,"vw":62.86}],"history":[{"c":56.93,"h":56.985,"l":56.02,"n":31683,"o":56.19,"t":"2024-10-14T04:00:00Z","v":3353762,"vw":56.818071},{"c":57.61,"h":58.16,"l":57.21,"n":41561,"o":57.22,"t":"2024-10-15T04:00:00Z","v":3086858,"vw":57.675567},{"c":60.55,"h":60.72,"l":57.74,"n":89837,"o":58.75,"t":"2024-10-16T04:00:00Z","v":8468419,"vw":59.735631},{"c":59.74,"h":60.73,"l":59.64,"n":52274,"o":60.58,"t":"2024-10-17T04:00:00Z","v":4926394,"vw":60.13359},{"c":59.92,"h":60,"l":59.14,"n":45398,"o":59.77,"t":"2024-10-18T04:00:00Z","v":4053132,"vw":59.72759},{"c":60.03,"h":60.67,"l":59.84,"n":37610,"o":60.16,"t":"2024-10-21T04:00:00Z","v":3522025,"vw":60.085611},{"c":60,"h":60.2,"l":58.79,"n":44846,"o":59.45,"t":"2024-10-22T04:00:00Z","v":4221632,"vw":59.71771},{"c":60.93,"h":60.93,"l":59.79,"n":36090,"o":59.95,"t":"2024-10-23T04:00:00Z","v":2643083,"vw":60.603824},{"c":60.77,"h":61.26,"l":60.53,"n":34254,"o":60.94,"t":"2024-10-24T04:00:00Z","v":2591538,"vw":60.855237},{"c":59.58,"h":61.16,"l":59.495,"n":44165,"o":61,"t":"2024-10-25T04:00:00Z","v":3200543,"vw":59.856085},{"c":60.12,"h":60.385,"l":59.74,"n":34751,"o":59.92,"t":"2024-10-28T04:00:00Z","v":2929252,"vw":60.132496},{"c":58.62,"h":59.91,"l":58.62,"n":48752,"o":59.82,"t":"2024-10-29T04:00:00Z","v":4938896,"vw":58.934615},{"c":58.45,"h":59.06,"l":58.07,"n":44530,"o":58.81,"t":"2024-10-30T04:00:00Z","v":4086180,"vw":58.432026},{"c":59.53,"h":59.955,"l":58.51,"n":55667,"o":58.76,"t":"2024-10-31T04:00:00Z","v":5970384,"vw":59.519967},{"c":58.99,"h":61.97,"l":58.94,"n":90714,"o":59.93,"t":"2024-11-01T04:00:00Z","v":8602553,"vw":60.225088},{"c":57.62,"h":58.55,"l":57.265,"n":61139,"o":58.4,"t":"2024-11-04T05:00:00Z","v":6337703,"vw":57.701461},{"c":58.59,"h":58.66,"l":57.18,"n":43135,"o":57.44,"t":"2024-11-05T05:00:00Z","v":3813065,"vw":58.181466},{"c":57.07,"h":58.345,"l":57.05,"n":74333,"o":58.28,"t":"2024-11-06T05:00:00Z","v":5772197,"vw":57.42402},{"c":56.63,"h":57.58,"l":56.6,"n":61779,"o":57.42,"t":"2024-11-07T05:00:00Z","v":5971873,"vw":56.938845},{"c":57.79,"h":58.08,"l":56.565,"n":60285,"o":56.65,"t":"2024-11-08T05:00:00Z","v":5554525,"vw":57.730333},{"c":58.15,"h":58.67,"l":57.65,"n":37363,"o":57.81,"t":"2024-11-11T05:00:00Z","v":2883995,"vw":58.198242},{"c":57.03,"h":58.1,"l":56.795,"n":47844,"o":57.96,"t":"2024-11-12T05:00:00Z","v":4992925,"vw":57.120093},{"c":56.58,"h":57.65,"l":55.82,"n":67016,"o":57.51,"t":"2024-11-13T05:00:00Z","v":6499779,"vw":56.375282},{"c":56.19,"h":57.11,"l":55.99,"n":53617,"o":56.74,"t":"2024-11-14T05:00:00Z","v":4822374,"vw":56.415912},{"c":57.63,"h":57.66,"l":56,"n":59482,"o":56.2,"t":"2024-11-15T05:00:00Z","v":5808408,"vw":57.222624},{"c":57.71,"h":58.24,"l":57.02,"n":51195,"o":57.29,"t":"2024-11-18T05:00:00Z","v":4293395,"vw":57.715017},{"c":57.59,"h":57.68,"l":56.95,"n":38030,"o":57.475,"t":"2024-11-19T05:00:00Z","v":4564352,"vw":57.41549},{"c":57.8,"h":57.89,"l":57.35,"n":30352,"o":57.62,"t":"2024-11-20T05:00:00Z","v":2632838,"vw":57.706569},{"c":58.37,"h":58.43,"l":57.53,"n":38655,"o":58,"t":"2024-11-21T05:00:00Z","v":3871872,"vw":58.21536},{"c":58.14,"h":58.92,"l":57.93,"n":42058,"o":58.65,"t":"2024-11-22T05:00:00Z","v":4785161,"vw":58.28813},{"c":58.53,"h":58.965,"l":58.235,"n":44992,"o":58.5,"t":"2024-11-25T05:00:00Z","v":5579021,"vw":58.526662},{"c":59.12,"h":59.34,"l":58.26,"n":45362,"o":58.55,"t":"2024-11-26T05:00:00Z","v":4577033,"vw":58.996697},{"c":59.7,"h":60.27,"l":59.425,"n":51965,"o":59.58,"t":"2024-11-27T05:00:00Z","v":5401078,"vw":59.808515},{"c":58.75,"h":59.39,"l":58.51,"n":28536,"o":59.18,"t":"2024-11-29T05:00:00Z","v":2553321,"vw":58.794072},{"c":57.34,"h":58.76,"l":57.28,"n":50355,"o":58.76,"t":"2024-12-02T05:00:00Z","v":5658748,"vw":57.541797},{"c":56.67,"h":57.88,"l":56.66,"n":39526,"o":57.7,"t":"2024-12-03T05:00:00Z","v":8405833,"vw":57.03935},{"c":56.36,"h":56.92,"l":55.95,"n":51872,"o":56.47,"t":"2024-12-04T05:00:00Z","v":4593656,"vw":56.289432},{"c":56.91,"h":57.375,"l":56.2,"n":48729,"o":56.4,"t":"2024-12-05T05:00:00Z","v":5964060,"vw":57.027342},{"c":56.05,"h":57.11,"l":55.82,"n":41641,"o":57,"t":"2024-12-06T05:00:00Z","v":3453929,"vw":56.137446},{"c":55.59,"h":56.26,"l":55.43,"n":46411,"o":56.05,"t":"2024-12-09T05:00:00Z","v":6352622,"vw":55.683637},{"c":55.01,"h":55.41,"l":54.22,"n":54146,"o":55.37,"t":"2024-12-10T05:00:00Z","v":5099083,"vw":55.007674},{"c":54.27,"h":55.21,"l":54,"n":43099,"o":55.06,"t":"2024-12-11T05:00:00Z","v":4155426,"vw":54.325939},{"c":53.83,"h":54.5099,"l":53.54,"n":47385,"o":54.45,"t":"2024-12-12T05:00:00Z","v":6079943,"vw":53.888522},{"c":54.04,"h":54.44,"l":53.72,"n":30635,"o":53.83,"t":"2024-12-13T05:00:00Z","v":2985389,"vw":54.062707},{"c":53.53,"h":54.29,"l":53.51,"n":35426,"o":54.08,"t":"2024-12-16T05:00:00Z","v":3427111,"vw":53.811959},{"c":53.59,"h":53.82,"l":53.1,"n":40476,"o":53.19,"t":"2024-12-17T05:00:00Z","v":3513217,"vw":53.51904},{"c":52.63,"h":53.9,"l":52.6,"n":47867,"o":53.51,"t":"2024-12-18T05:00:00Z","v":5895918,"vw":53.311418},{"c":52.99,"h":53.6,"l":52.44,"n":40544,"o":52.67,"t":"2024-12-19T05:00:00Z","v":4216089,"vw":53.134788},{"c":53.66,"h":53.82,"l":52.946,"n":44177,"o":53.005,"t":"2024-12-20T05:00:00Z","v":8702811,"vw":53.47618},{"c":53.68,"h":53.68,"l":53.05,"n":33672,"o":53.56,"t":"2024-12-23T05:00:00Z","v":4063266,"vw":53.513051},{"c":53.77,"h":53.82,"l":53.24,"n":16190,"o":53.32,"t":"2024-12-24T05:00:00Z","v":1329385,"vw":53.69054},{"c":53.71,"h":53.87,"l":53.495,"n":21739,"o":53.54,"t":"2024-12-26T05:00:00Z","v":1835264,"vw":53.720132},{"c":53.93,"h":54.1,"l":53.33,"n":31549,"o":53.36,"t":"2024-12-27T05:00:00Z","v":2932353,"vw":53.864758},{"c":53.87,"h":54.03,"l":53.35,"n":36928,"o":53.75,"t":"2024-12-30T05:00:00Z","v":3202195,"vw":53.760838},{"c":53.86,"h":54.26,"l":53.345,"n":28840,"o":54.01,"t":"2024-12-31T05:00:00Z","v":2714940,"vw":53.785251},{"c":54.4,"h":54.605,"l":53.93,"n":40777,"o":54.28,"t":"2025-01-02T05:00:00Z","v":3683404,"vw":54.343152},{"c":54.73,"h":54.95,"l":54.5,"n":34512,"o":54.77,"t":"2025-01-03T05:00:00Z","v":3366676,"vw":54.773124},{"c":53.66,"h":55.12,"l":53.26,"n":45107,"o":55.12,"t":"2025-01-06T05:00:00Z","v":3748830,"vw":53.786481},{"c":54.03,"h":54.46,"l":53.71,"n":41487,"o":53.8,"t":"2025-01-07T05:00:00Z","v":3865349,"vw":54.091443},{"c":54.6,"h":54.65,"l":53.47,"n":35475,"o":53.9,"t":"2025-01-08T05:00:00Z","v":4430456,"vw":54.280483},{"c":53.39,"h":54.94,"l":53.22,"n":48169,"o":54.46,"t":"2025-01-10T05:00:00Z","v":4196478,"vw":53.566652},{"c":53.46,"h":53.549,"l":52.95,"n":34570,"o":53.44,"t":"2025-01-13T05:00:00Z","v":3972509,"vw":53.379447},{"c":53.69,"h":53.93,"l":53.295,"n":33968,"o":53.57,"t":"2025-01-14T05:00:00Z","v":4735840,"vw":53.664394},{"c":53.65,"h":54.56,"l":53.48,"n":42099,"o":54.44,"t":"2025-01-15T05:00:00Z","v":4547351,"vw":53.781669},{"c":55.06,"h":55.13,"l":53.5,"n":43067,"o":53.53,"t":"2025-01-16T05:00:00Z","v":4578089,"vw":54.60408},{"c":55.28,"h":55.71,"l":54.65,"n":46061,"o":54.9,"t":"2025-01-17T05:00:00Z","v":4655520,"vw":55.272664},{"c":55.91,"h":56.58,"l":55.24,"n":49755,"o":55.61,"t":"2025-01-21T05:00:00Z","v":5751857,"vw":56.077713},{"c":52.93,"h":55.73,"l":52.85,"n":63048,"o":55.73,"t":"2025-01-22T05:00:00Z","v":5963376,"vw":53.672478},{"c":53.21,"h":53.8699,"l":52.88,"n":43452,"o":53.2,"t":"2025-01-23T05:00:00Z","v":5134725,"vw":53.332456},{"c":53.48,"h":53.72,"l":52.9,"n":34639,"o":53,"t":"2025-01-24T05:00:00Z","v":4277469,"vw":53.437268},{"c":55.73,"h":55.82,"l":53.66,"n":61257,"o":53.95,"t":"2025-01-27T05:00:00Z","v":6517711,"vw":55.159466},{"c":55.31,"h":56.13,"l":54.975,"n":54648,"o":55.56,"t":"2025-01-28T05:00:00Z","v":4575996,"vw":55.266816},{"c":55.1,"h":56.13,"l":55.08,"n":40666,"o":55.31,"t":"2025-01-29T05:00:00Z","v":3611808,"vw":55.288604},{"c":55.81,"h":55.995,"l":55.38,"n":37109,"o":55.63,"t":"2025-01-30T05:00:00Z","v":3171313,"vw":55.798925},{"c":55.59,"h":55.91,"l":55.26,"n":37201,"o":55.68,"t":"2025-01-31T05:00:00Z","v":4289261,"vw":55.55867},{"c":56.32,"h":56.685,"l":54.9,"n":48100,"o":55.19,"t":"2025-02-03T05:00:00Z","v":3919145,"vw":56.216022},{"c":53.96,"h":55.725,"l":52.93,"n":90607,"o":55.725,"t":"2025-02-04T05:00:00Z","v":9344485,"vw":53.818917},{"c":54.1,"h":54.76,"l":53.83,"n":49707,"o":54.6,"t":"2025-02-05T05:00:00Z","v":6157436,"vw":54.247644},{"c":54.38,"h":54.445,"l":53.9074,"n":44267,"o":54.25,"t":"2025-02-06T05:00:00Z","v":3247842,"vw":54.245236},{"c":54.63,"h":54.88,"l":53.93,"n":39276,"o":54.19,"t":"2025-02-07T05:00:00Z","v":3060781,"vw":54.619962},{"c":55.31,"h":55.34,"l":54.4,"n":40401,"o":54.5,"t":"2025-02-10T05:00:00Z","v":4838662,"vw":55.0615},{"c":55.71,"h":55.76,"l":54.5,"n":50106,"o":55.1,"t":"2025-02-11T05:00:00Z","v":5604060,"vw":55.309133},{"c":55.93,"h":56.37,"l":54.56,"n":54098,"o":55.29,"t":"2025-02-12T05:00:00Z","v":5075979,"vw":55.695428},{"c":56.71,"h":57,"l":55.66,"n":54897,"o":56.18,"t":"2025-02-13T05:00:00Z","v":4995748,"vw":56.681602},{"c":55.59,"h":56.99,"l":55.45,"n":39440,"o":56.92,"t":"2025-02-14T05:00:00Z","v":3663900,"vw":55.910926},{"c":55.61,"h":55.85,"l":54.97,"n":41412,"o":55.54,"t":"2025-02-18T05:00:00Z","v":3512691,"vw":55.528683},{"c":55.67,"h":55.86,"l":55.335,"n":38572,"o":55.71,"t":"2025-02-19T05:00:00Z","v":4741963,"vw":55.61921},{"c":56.32,"h":56.64,"l":55.28,"n":44930,"o":55.5,"t":"2025-02-20T05:00:00Z","v":4128576,"vw":56.274078},{"c":57.43,"h":57.54,"l":56,"n":46959,"o":56.25,"t":"2025-02-21T05:00:00Z","v":5117705,"vw":57.220237},{"c":56.87,"h":57.7,"l":56.76,"n":48923,"o":57.6,"t":"2025-02-24T05:00:00Z","v":4323646,"vw":57.02226},{"c":57.43,"h":57.64,"l":56.9573,"n":46028,"o":57.45,"t":"2025-02-25T05:00:00Z","v":3867418,"vw":57.390795},{"c":57.11,"h":57.65,"l":56.88,"n":40052,"o":57.27,"t":"2025-02-26T05:00:00Z","v":4422351,"vw":57.195681},{"c":56.48,"h":57.79,"l":56.465,"n":67505,"o":56.91,"t":"2025-02-27T05:00:00Z","v":5773509,"vw":56.754291},{"c":56.62,"h":56.79,"l":55.8,"n":78190,"o":56.4,"t":"2025-02-28T05:00:00Z","v":7862334,"vw":56.382293},{"c":56.87,"h":57.21,"l":56.33,"n":69725,"o":56.54,"t":"2025-03-03T05:00:00Z","v":6791675,"vw":56.909172},{"c":54.33,"h":57.25,"l":53.7,"n":83855,"o":56.92,"t":"2025-03-04T05:00:00Z","v":8397801,"vw":55.297419},{"c":54.1,"h":54.53,"l":53.78,"n":46237,"o":54.03,"t":"2025-03-05T05:00:00Z","v":4346668,"vw":54.100672},{"c":53.69,"h":54.3497,"l":53.27,"n":47254,"o":54.08,"t":"2025-03-06T05:00:00Z","v":3471258,"vw":53.62433},{"c":55.22,"h":55.535,"l":53.53,"n":67101,"o":53.73,"t":"2025-03-07T05:00:00Z","v":6524643,"vw":55.051494},{"c":56.54,"h":57.13,"l":55.05,"n":75143,"o":55.49,"t":"2025-03-10T04:00:00Z","v":6307310,"vw":56.503263},{"c":55.14,"h":56.97,"l":55,"n":53391,"o":56.69,"t":"2025-03-11T04:00:00Z","v":4316665,"vw":55.49223},{"c":53.72,"h":54.795,"l":53.52,"n":60145,"o":54.52,"t":"2025-03-12T04:00:00Z","v":5081494,"vw":53.947067},{"c":54.09,"h":54.4,"l":53.62,"n":38985,"o":53.92,"t":"2025-03-13T04:00:00Z","v":3448769,"vw":54.035208},{"c":54.68,"h":54.799,"l":53.69,"n":50530,"o":53.92,"t":"2025-03-14T04:00:00Z","v":5187739,"vw":54.48764},{"c":54.71,"h":55.333,"l":54.3,"n":44584,"o":54.79,"t":"2025-03-17T04:00:00Z","v":4838710,"vw":54.962322},{"c":54.77,"h":54.8,"l":53.88,"n":44846,"o":54.45,"t":"2025-03-18T04:00:00Z","v":4937156,"vw":54.504099},{"c":54.91,"h":55.17,"l":54.5,"n":47175,"o":54.73,"t":"2025-03-19T04:00:00Z","v":4313538,"vw":54.915406},{"c":54.98,"h":55.45,"l":54.75,"n":46733,"o":55.04,"t":"2025-03-20T04:00:00Z","v":3984613,"vw":54.995887},{"c":54.55,"h":55.28,"l":54.21,"n":43993,"o":54.8,"t":"2025-03-21T04:00:00Z","v":7961375,"vw":54.582384},{"c":54.33,"h":55.23,"l":54.2,"n":38923,"o":54.39,"t":"2025-03-24T04:00:00Z","v":4144805,"vw":54.511099},{"c":52.85,"h":54.24,"l":52.65,"n":45050,"o":54.1,"t":"2025-03-25T04:00:00Z","v":5105048,"vw":53.007743},{"c":53.86,"h":54.01,"l":52.955,"n":39993,"o":53.12,"t":"2025-03-26T04:00:00Z","v":3618317,"vw":53.735317},{"c":54.47,"h":54.58,"l":53.7,"n":42779,"o":53.95,"t":"2025-03-27T04:00:00Z","v":5189876,"vw":54.420511},{"c":54.99,"h":55.395,"l":54.53,"n":42798,"o":54.81,"t":"2025-03-28T04:00:00Z","v":3830178,"vw":55.076139},{"c":56.07,"h":56.285,"l":55.07,"n":63509,"o":55.45,"t":"2025-03-31T04:00:00Z","v":7010909,"vw":55.940254},{"c":56.26,"h":56.28,"l":55.56,"n":38045,"o":56.11,"t":"2025-04-01T04:00:00Z","v":4612256,"vw":56.156574},{"c":56.23,"h":56.555,"l":55.87,"n":37687,"o":56.51,"t":"2025-04-02T04:00:00Z","v":3263996,"vw":56.196283},{"c":56.25,"h":57.05,"l":55.62,"n":77414,"o":57,"t":"2025-04-03T04:00:00Z","v":7118823,"vw":56.291929},{"c":52.73,"h":56.99,"l":52.71,"n":95205,"o":56.98,"t":"2025-04-04T04:00:00Z","v":8633425,"vw":54.345115},{"c":50.83,"h":52.4,"l":49.85,"n":99184,"o":51.51,"t":"2025-04-07T04:00:00Z","v":7889276,"vw":50.856694},{"c":49.66,"h":51.33,"l":49.05,"n":89655,"o":51.13,"t":"2025-04-08T04:00:00Z","v":9528487,"vw":50.180837},{"c":52.25,"h":52.42,"l":48.07,"n":104321,"o":49.23,"t":"2025-04-09T04:00:00Z","v":9853401,"vw":51.144181},{"c":51.93,"h":52.58,"l":50.775,"n":66429,"o":52.2,"t":"2025-04-10T04:00:00Z","v":5827562,"vw":51.846451},{"c":52.74,"h":53.015,"l":51.02,"n":53418,"o":51.96,"t":"2025-04-11T04:00:00Z","v":5152859,"vw":52.435913},{"c":54.1,"h":54.26,"l":52.59,"n":46098,"o":53,"t":"2025-04-14T04:00:00Z","v":4039865,"vw":53.897866},{"c":53.67,"h":54.5,"l":53.625,"n":42354,"o":54.29,"t":"2025-04-15T04:00:00Z","v":4359352,"vw":53.863561},{"c":53.06,"h":54.1,"l":52.8644,"n":51299,"o":54.1,"t":"2025-04-16T04:00:00Z","v":6082466,"vw":53.310717},{"c":53.17,"h":53.98,"l":52.5,"n":76235,"o":52.63,"t":"2025-04-17T04:00:00Z","v":8734017,"vw":53.298079},{"c":52.06,"h":53.16,"l":51.415,"n":42581,"o":52.92,"t":"2025-04-21T04:00:00Z","v":3608579,"vw":52.022749},{"c":53.4,"h":53.66,"l":52.43,"n":44309,"o":52.6,"t":"2025-04-22T04:00:00Z","v":4703790,"vw":53.191447},{"c":53.33,"h":54.495,"l":52.79,"n":54794,"o":53.2,"t":"2025-04-23T04:00:00Z","v":5342003,"vw":53.418023},{"c":53.35,"h":53.59,"l":52.76,"n":44172,"o":53.09,"t":"2025-04-24T04:00:00Z","v":3980400,"vw":53.330039},{"c":52.95,"h":53.45,"l":52.915,"n":55336,"o":53.24,"t":"2025-04-25T04:00:00Z","v":5352232,"vw":53.076491},{"c":53.74,"h":53.84,"l":52.75,"n":39910,"o":52.95,"t":"2025-04-28T04:00:00Z","v":3889221,"vw":53.560655},{"c":54.31,"h":54.48,"l":53.37,"n":52470,"o":53.47,"t":"2025-04-29T04:00:00Z","v":5046611,"vw":54.237509},{"c":54.38,"h":54.62,"l":53.29,"n":57855,"o":54.32,"t":"2025-04-30T04:00:00Z","v":6157794,"vw":54.193696},{"c":54.83,"h":57.02,"l":54.71,"n":93089,"o":56.64,"t":"2025-05-01T04:00:00Z","v":7996152,"vw":55.290781},{"c":55,"h":55.29,"l":54.43,"n":67238,"o":54.93,"t":"2025-05-02T04:00:00Z","v":7472088,"vw":54.781345},{"c":54.42,"h":54.93,"l":53.935,"n":42630,"o":54.88,"t":"2025-05-05T04:00:00Z","v":4314976,"vw":54.381506},{"c":54.68,"h":55.11,"l":54.08,"n":41145,"o":54.5,"t":"2025-05-06T04:00:00Z","v":4100282,"vw":54.665085},{"c":55.15,"h":55.685,"l":54.3,"n":46248,"o":54.5,"t":"2025-05-07T04:00:00Z","v":4070234,"vw":55.178447},{"c":55,"h":55.5475,"l":54.58,"n":49999,"o":54.86,"t":"2025-05-08T04:00:00Z","v":4673621,"vw":55.093886},{"c":55.09,"h":55.29,"l":54.67,"n":38170,"o":55.07,"t":"2025-05-09T04:00:00Z","v":3312275,"vw":55.041529},{"c":54.85,"h":55.39,"l":54.485,"n":58826,"o":54.67,"t":"2025-05-12T04:00:00Z","v":5756782,"vw":54.827255},{"c":53.81,"h":54.975,"l":53.74,"n":65290,"o":54.89,"t":"2025-05-13T04:00:00Z","v":5801732,"vw":54.060502},{"c":54,"h":54.02,"l":52.525,"n":75383,"o":53.56,"t":"2025-05-14T04:00:00Z","v":7964658,"vw":53.546632},{"c":55.04,"h":55.08,"l":53.98,"n":57432,"o":54,"t":"2025-05-15T04:00:00Z","v":5850962,"vw":54.769427},{"c":55.77,"h":55.79,"l":54.71,"n":43595,"o":54.97,"t":"2025-05-16T04:00:00Z","v":4679264,"vw":55.491054},{"c":56.2,"h":56.21,"l":55,"n":54010,"o":55.42,"t":"2025-05-19T04:00:00Z","v":6460957,"vw":55.970024},{"c":58,"h":58.64,"l":57,"n":93991,"o":57.3,"t":"2025-05-20T04:00:00Z","v":11479837,"vw":57.987865},{"c":56.53,"h":57.93,"l":56.42,"n":58877,"o":57.67,"t":"2025-05-21T04:00:00Z","v":7410196,"vw":56.763794},{"c":55.66,"h":56.32,"l":55.11,"n":51273,"o":56.165,"t":"2025-05-22T04:00:00Z","v":5419292,"vw":55.654901},{"c":56.29,"h":56.47,"l":55.02,"n":57156,"o":56,"t":"2025-05-23T04:00:00Z","v":5958242,"vw":55.919296},{"c":56.73,"h":56.935,"l":56.28,"n":50127,"o":56.69,"t":"2025-05-27T04:00:00Z","v":5276541,"vw":56.721664},{"c":55.88,"h":56.77,"l":55.47,"n":59444,"o":56.71,"t":"2025-05-28T04:00:00Z","v":6772797,"vw":55.919102},{"c":56.02,"h":56.11,"l":55.02,"n":47887,"o":55.2,"t":"2025-05-29T04:00:00Z","v":4612673,"vw":55.820289},{"c":56.67,"h":56.875,"l":55.8,"n":46217,"o":55.87,"t":"2025-05-30T04:00:00Z","v":9416150,"vw":56.60013},{"c":56.77,"h":57.18,"l":56,"n":48196,"o":56.36,"t":"2025-06-02T04:00:00Z","v":4643845,"vw":56.781615},{"c":56.69,"h":57.07,"l":56.315,"n":45673,"o":57,"t":"2025-06-03T04:00:00Z","v":4737482,"vw":56.66689},{"c":56.08,"h":56.785,"l":56.06,"n":44657,"o":56.75,"t":"2025-06-04T04:00:00Z","v":5398030,"vw":56.387823},{"c":56,"h":56.33,"l":55.62,"n":52295,"o":56.12,"t":"2025-06-05T04:00:00Z","v":4821662,"vw":55.992118},{"c":55.77,"h":56.38,"l":55.47,"n":45884,"o":56.38,"t":"2025-06-06T04:00:00Z","v":4402724,"vw":55.765332},{"c":55.67,"h":56.17,"l":55.52,"n":50969,"o":55.76,"t":"2025-06-09T04:00:00Z","v":5535164,"vw":55.821711},{"c":55.61,"h":55.93,"l":55.28,"n":56555,"o":55.65,"t":"2025-06-10T04:00:00Z","v":5926538,"vw":55.527338},{"c":55.57,"h":55.855,"l":55.365,"n":49746,"o":55.48,"t":"2025-06-11T04:00:00Z","v":5298127,"vw":55.564542},{"c":55.91,"h":55.975,"l":55.34,"n":51046,"o":55.58,"t":"2025-06-12T04:00:00Z","v":4955067,"vw":55.740577},{"c":55.51,"h":56.265,"l":55.28,"n":50147,"o":55.93,"t":"2025-06-13T04:00:00Z","v":4289036,"vw":55.647862},{"c":54.73,"h":56.17,"l":54.59,"n":45729,"o":55.73,"t":"2025-06-16T04:00:00Z","v":4208349,"vw":55.005923},{"c":53.77,"h":54.67,"l":53.36,"n":77259,"o":54.61,"t":"2025-06-17T04:00:00Z","v":11059614,"vw":53.934884},{"c":54.18,"h":54.51,"l":53.591,"n":74446,"o":54.02,"t":"2025-06-18T04:00:00Z","v":10128627,"vw":54.145532},{"c":54.22,"h":54.775,"l":54.05,"n":65747,"o":54.25,"t":"2025-06-20T04:00:00Z","v":14473084,"vw":54.321147},{"c":55.88,"h":55.995,"l":54.25,"n":76410,"o":54.45,"t":"2025-06-23T04:00:00Z","v":9467612,"vw":55.718281},{"c":55.98,"h":56.39,"l":55.64,"n":54289,"o":55.78,"t":"2025-06-24T04:00:00Z","v":7600581,"vw":56.020966},{"c":55.2,"h":55.835,"l":54.89,"n":39501,"o":55.8,"t":"2025-06-25T04:00:00Z","v":4113120,"vw":55.246196},{"c":55.18,"h":55.41,"l":54.795,"n":53475,"o":55.08,"t":"2025-06-26T04:00:00Z","v":5695135,"vw":55.087097},{"c":55.87,"h":56.23,"l":55.14,"n":53767,"o":55.62,"t":"2025-06-27T04:00:00Z","v":6225493,"vw":55.875608},{"c":56.52,"h":56.61,"l":55.2,"n":49844,"o":55.51,"t":"2025-06-30T04:00:00Z","v":6009875,"vw":56.248916},{"c":57.65,"h":57.71,"l":56.17,"n":66286,"o":56.67,"t":"2025-07-01T04:00:00Z","v":5922551,"vw":57.333931},{"c":57.42,"h":58.17,"l":57.03,"n":77661,"o":57.5,"t":"2025-07-02T04:00:00Z","v":7518031,"vw":57.550454},{"c":56.86,"h":57.61,"l":56.66,"n":38347,"o":57.25,"t":"2025-07-03T04:00:00Z","v":3095539,"vw":57.044544},{"c":56.44,"h":57,"l":56.08,"n":52495,"o":56.78,"t":"2025-07-07T04:00:00Z","v":4271970,"vw":56.460982},{"c":56.32,"h":56.5,"l":55.36,"n":49512,"o":56.07,"t":"2025-07-08T04:00:00Z","v":4397623,"vw":56.142344},{"c":57.15,"h":57.23,"l":56.275,"n":38343,"o":56.48,"t":"2025-07-09T04:00:00Z","v":2890321,"vw":56.96915},{"c":58.16,"h":58.32,"l":56.52,"n":44799,"o":56.67,"t":"2025-07-10T04:00:00Z","v":3655112,"vw":57.97919},{"c":57.39,"h":57.84,"l":57.1163,"n":46891,"o":57.52,"t":"2025-07-11T04:00:00Z","v":4726273,"vw":57.407994},{"c":57.2,"h":57.65,"l":56.79,"n":44329,"o":57.31,"t":"2025-07-14T04:00:00Z","v":3219214,"vw":57.163299},{"c":56.55,"h":57.11,"l":56.19,"n":40450,"o":56.99,"t":"2025-07-15T04:00:00Z","v":2985879,"vw":56.596533},{"c":57.17,"h":57.36,"l":56.41,"n":43787,"o":56.58,"t":"2025-07-16T04:00:00Z","v":4411173,"vw":57.155321},{"c":57.61,"h":57.965,"l":56.72,"n":52246,"o":56.91,"t":"2025-07-17T04:00:00Z","v":3787904,"vw":57.569568},{"c":58.09,"h":58.6799,"l":57.61,"n":59174,"o":57.76,"t":"2025-07-18T04:00:00Z","v":5451467,"vw":58.147641},{"c":57.69,"h":58.35,"l":57.67,"n":55239,"o":58.16,"t":"2025-07-21T04:00:00Z","v":4380478,"vw":57.940588},{"c":58.51,"h":58.625,"l":57.44,"n":46791,"o":57.82,"t":"2025-07-22T04:00:00Z","v":4017994,"vw":58.409078},{"c":58.29,"h":58.87,"l":57.9,"n":61710,"o":58.55,"t":"2025-07-23T04:00:00Z","v":5192320,"vw":58.297308},{"c":58.75,"h":59.14,"l":58.1667,"n":51743,"o":58.36,"t":"2025-07-24T04:00:00Z","v":3970657,"vw":58.799501},{"c":58.75,"h":58.981,"l":58.45,"n":38131,"o":58.75,"t":"2025-07-25T04:00:00Z","v":2908667,"vw":58.748142},{"c":58,"h":58.69,"l":57.82,"n":42573,"o":58.6,"t":"2025-07-28T04:00:00Z","v":2908179,"vw":58.041642},{"c":58.66,"h":58.69,"l":57.89,"n":36167,"o":58.15,"t":"2025-07-29T04:00:00Z","v":2976843,"vw":58.437965},{"c":58.25,"h":59,"l":57.995,"n":44842,"o":58.65,"t":"2025-07-30T04:00:00Z","v":4091908,"vw":58.5003},{"c":58.45,"h":58.51,"l":57.53,"n":83027,"o":57.74,"t":"2025-07-31T04:00:00Z","v":9137957,"vw":58.194876},{"c":60.41,"h":60.78,"l":59.05,"n":102650,"o":59.08,"t":"2025-08-01T04:00:00Z","v":7653317,"vw":60.265884},{"c":61.13,"h":61.575,"l":60.31,"n":77046,"o":60.64,"t":"2025-08-04T04:00:00Z","v":6820180,"vw":61.233638},{"c":61.08,"h":61.67,"l":60.615,"n":96110,"o":61.32,"t":"2025-08-05T04:00:00Z","v":10023111,"vw":61.127139},{"c":60.97,"h":61.9,"l":60.945,"n":58468,"o":61.25,"t":"2025-08-06T04:00:00Z","v":5408664,"vw":61.268168},{"c":61.74,"h":61.98,"l":60.61,"n":54745,"o":60.84,"t":"2025-08-07T04:00:00Z","v":5414627,"vw":61.57936},{"c":61.81,"h":62.255,"l":61.56,"n":41481,"o":62,"t":"2025-08-08T04:00:00Z","v":3894854,"vw":61.846217},{"c":61.49,"h":62.17,"l":61.48,"n":43952,"o":62,"t":"2025-08-11T04:00:00Z","v":4151755,"vw":61.659264},{"c":61.31,"h":61.7739,"l":60.98,"n":42928,"o":61.49,"t":"2025-08-12T04:00:00Z","v":3461594,"vw":61.337463},{"c":62.1,"h":62.15,"l":61.33,"n":43339,"o":61.58,"t":"2025-08-13T04:00:00Z","v":4103203,"vw":61.927042},{"c":61.18,"h":61.985,"l":60.98,"n":49788,"o":61.83,"t":"2025-08-14T04:00:00Z","v":3875933,"vw":61.296246},{"c":61.14,"h":61.32,"l":60.74,"n":45250,"o":61.31,"t":"2025-08-15T04:00:00Z","v":6543694,"vw":61.111266},{"c":60.4,"h":61.27,"l":60.35,"n":41388,"o":61.21,"t":"2025-08-18T04:00:00Z","v":2865667,"vw":60.635978},{"c":61.3,"h":61.33,"l":60.5101,"n":38893,"o":60.53,"t":"2025-08-19T04:00:00Z","v":2831796,"vw":61.076101},{"c":61.52,"h":62.46,"l":61.37,"n":41664,"o":61.58,"t":"2025-08-20T04:00:00Z","v":3052099,"vw":61.723866},{"c":61.25,"h":61.5699,"l":60.9599,"n":34676,"o":61.25,"t":"2025-08-21T04:00:00Z","v":2557822,"vw":61.246308},{"c":61.9,"h":62.42,"l":61.5,"n":43428,"o":61.5,"t":"2025-08-22T04:00:00Z","v":4595562,"vw":62.001149},{"c":60.19,"h":61.69,"l":59.69,"n":105509,"o":61.2,"t":"2025-08-25T04:00:00Z","v":9794521,"vw":60.634873},{"c":59.82,"h":60.3,"l":59.19,"n":68884,"o":60.23,"t":"2025-08-26T04:00:00Z","v":6067595,"vw":59.725504},{"c":60.34,"h":60.5,"l":59.95,"n":42426,"o":59.98,"t":"2025-08-27T04:00:00Z","v":3533984,"vw":60.287},{"c":59.81,"h":60.405,"l":59.715,"n":49662,"o":60.4,"t":"2025-08-28T04:00:00Z","v":3772097,"vw":59.921141},{"c":59.9,"h":60.19,"l":59.66,"n":43230,"o":59.785,"t":"2025-08-29T04:00:00Z","v":4253091,"vw":59.937177},{"c":59.14,"h":59.8,"l":58.88,"n":52547,"o":59.54,"t":"2025-09-02T04:00:00Z","v":3838427,"vw":59.209529},{"c":58.92,"h":59.22,"l":58.545,"n":49147,"o":58.89,"t":"2025-09-03T04:00:00Z","v":4454648,"vw":58.890551},{"c":58.79,"h":59.569,"l":58.48,"n":59449,"o":59.43,"t":"2025-09-04T04:00:00Z","v":5589824,"vw":58.814257},{"c":58.19,"h":58.595,"l":57.78,"n":55867,"o":58.29,"t":"2025-09-05T04:00:00Z","v":4895883,"vw":58.155557},{"c":57.95,"h":58.16,"l":57.555,"n":65552,"o":57.98,"t":"2025-09-08T04:00:00Z","v":5238740,"vw":57.877777},{"c":58.85,"h":58.955,"l":57.81,"n":53551,"o":57.89,"t":"2025-09-09T04:00:00Z","v":5634287,"vw":58.662619},{"c":59.42,"h":59.595,"l":57.96,"n":77012,"o":58.5,"t":"2025-09-10T04:00:00Z","v":7993625,"vw":59.031205},{"c":60.01,"h":60.105,"l":59.08,"n":58362,"o":59.13,"t":"2025-09-11T04:00:00Z","v":4654005,"vw":59.828651},{"c":60.05,"h":60.54,"l":59.65,"n":50406,"o":59.75,"t":"2025-09-12T04:00:00Z","v":3979880,"vw":60.131726},{"c":60.58,"h":60.75,"l":60,"n":52638,"o":60.05,"t":"2025-09-15T04:00:00Z","v":6002441,"vw":60.538977},{"c":59.4,"h":60.55,"l":59.355,"n":53772,"o":60.43,"t":"2025-09-16T04:00:00Z","v":4550941,"vw":59.658344},{"c":59.6,"h":59.98,"l":59.45,"n":51761,"o":59.63,"t":"2025-09-17T04:00:00Z","v":3492121,"vw":59.681031},{"c":59.74,"h":60.115,"l":58.8,"n":64399,"o":59.14,"t":"2025-09-18T04:00:00Z","v":4527554,"vw":59.687906},{"c":59.85,"h":60.19,"l":59.3,"n":62754,"o":60.04,"t":"2025-09-19T04:00:00Z","v":9145917,"vw":59.854361},{"c":59.82,"h":60.29,"l":59.081,"n":81691,"o":59.92,"t":"2025-09-22T04:00:00Z","v":6387064,"vw":59.814255},{"c":61.12,"h":61.21,"l":59.65,"n":57575,"o":59.75,"t":"2025-09-23T04:00:00Z","v":4318473,"vw":60.747614},{"c":61.02,"h":61.52,"l":60.88,"n":51570,"o":61.08,"t":"2025-09-24T04:00:00Z","v":4464075,"vw":61.143726},{"c":59.67,"h":61.115,"l":59.565,"n":56678,"o":61.08,"t":"2025-09-25T04:00:00Z","v":4096663,"vw":59.899033},{"c":60.33,"h":60.43,"l":59.7,"n":46966,"o":60.01,"t":"2025-09-26T04:00:00Z","v":3114783,"vw":60.274319},{"c":60.92,"h":61.07,"l":60.35,"n":49874,"o":60.57,"t":"2025-09-29T04:00:00Z","v":3467228,"vw":60.857394},{"c":61.17,"h":61.21,"l":60.74,"n":40194,"o":61.03,"t":"2025-09-30T04:00:00Z","v":2829489,"vw":61.077299},{"c":60.9,"h":61.75,"l":60.89,"n":48137,"o":61.31,"t":"2025-10-01T04:00:00Z","v":3635625,"vw":61.092614},{"c":61.09,"h":61.58,"l":60.59,"n":52979,"o":60.59,"t":"2025-10-02T04:00:00Z","v":3583918,"vw":61.074038},{"c":61.53,"h":62.05,"l":61.16,"n":50396,"o":61.16,"t":"2025-10-03T04:00:00Z","v":4021987,"vw":61.687972},{"c":61.5,"h":61.78,"l":61.03,"n":55855,"o":61.63,"t":"2025-10-06T04:00:00Z","v":5905308,"vw":61.487188},{"c":60.87,"h":62.365,"l":60.785,"n":89495,"o":62,"t":"2025-10-07T04:00:00Z","v":9524031,"vw":61.384606},{"c":60.57,"h":61.25,"l":60.105,"n":73257,"o":61.23,"t":"2025-10-08T04:00:00Z","v":5312566,"vw":60.557625},{"c":60.26,"h":61.23,"l":60.02,"n":50674,"o":60.85,"t":"2025-10-09T04:00:00Z","v":4198217,"vw":60.298381},{"c":60.97,"h":61.15,"l":60.29,"n":52103,"o":60.45,"t":"2025-10-10T04:00:00Z","v":3937810,"vw":60.845587},{"c":61.34,"h":61.39,"l":60.63,"n":41331,"o":60.76,"t":"2025-10-13T04:00:00Z","v":2979829,"vw":61.166607},{"c":61.52,"h":61.86,"l":61.23,"n":55584,"o":61.4,"t":"2025-10-14T04:00:00Z","v":4398893,"vw":61.589129},{"c":61.69,"h":61.97,"l":61.32,"n":45275,"o":61.71,"t":"2025-10-15T04:00:00Z","v":4450153,"vw":61.704999},{"c":60.62,"h":62.5197,"l":60.61,"n":63454,"o":61.76,"t":"2025-10-16T04:00:00Z","v":5117628,"vw":61.38557},{"c":60.58,"h":60.74,"l":60.09,"n":52582,"o":60.62,"t":"2025-10-17T04:00:00Z","v":4457105,"vw":60.472267},{"c":61.45,"h":61.66,"l":60.8501,"n":49362,"o":60.92,"t":"2025-10-20T04:00:00Z","v":3726064,"vw":61.417061},{"c":60.87,"h":61.75,"l":60.45,"n":46265,"o":61.63,"t":"2025-10-21T04:00:00Z","v":3589976,"vw":60.903151},{"c":60.9,"h":61.5804,"l":60.74,"n":46097,"o":60.84,"t":"2025-10-22T04:00:00Z","v":3928372,"vw":61.089265},{"c":60.68,"h":61.4,"l":60.365,"n":44244,"o":61.38,"t":"2025-10-23T04:00:00Z","v":3015672,"vw":60.776727},{"c":61.06,"h":61.668,"l":60.71,"n":51376,"o":60.96,"t":"2025-10-24T04:00:00Z","v":3669539,"vw":61.124237},{"c":60.8,"h":61.35,"l":60.3,"n":50061,"o":60.85,"t":"2025-10-27T04:00:00Z","v":4020170,"vw":60.736336},{"c":59.62,"h":60.99,"l":59.6,"n":63927,"o":60.97,"t":"2025-10-28T04:00:00Z","v":4476508,"vw":59.886915},{"c":58.99,"h":59.7451,"l":58.785,"n":62139,"o":59.52,"t":"2025-10-29T04:00:00Z","v":4507777,"vw":59.120218},{"c":59.52,"h":60.01,"l":59.05,"n":72894,"o":59.14,"t":"2025-10-30T04:00:00Z","v":5005227,"vw":59.547236},{"c":58.69,"h":60.735,"l":58.24,"n":100379,"o":59.735,"t":"2025-10-31T04:00:00Z","v":7892584,"vw":59.033529},{"c":58.49,"h":58.67,"l":57.13,"n":76905,"o":58.33,"t":"2025-11-03T05:00:00Z","v":5929909,"vw":58.242382},{"c":59.32,"h":59.55,"l":58.7,"n":74623,"o":58.7,"t":"2025-11-04T05:00:00Z","v":6614773,"vw":59.272591},{"c":59.69,"h":60.08,"l":59.05,"n":73803,"o":59.51,"t":"2025-11-05T05:00:00Z","v":7846052,"vw":59.623549},{"c":60.5,"h":60.72,"l":59.7,"n":67067,"o":59.7,"t":"2025-11-06T05:00:00Z","v":5342622,"vw":60.435704},{"c":61.58,"h":61.61,"l":60.49,"n":58628,"o":60.67,"t":"2025-11-07T05:00:00Z","v":5018184,"vw":61.15157},{"c":60.87,"h":61.495,"l":60.51,"n":57761,"o":61.23,"t":"2025-11-10T05:00:00Z","v":4120354,"vw":60.906246},{"c":61.2,"h":61.29,"l":60.66,"n":46902,"o":60.94,"t":"2025-11-11T05:00:00Z","v":3509880,"vw":61.127647},{"c":61.37,"h":61.505,"l":60.945,"n":48168,"o":61.13,"t":"2025-11-12T05:00:00Z","v":2945495,"vw":61.266239},{"c":60.87,"h":61.379,"l":60.56,"n":63646,"o":61.01,"t":"2025-11-13T05:00:00Z","v":4875604,"vw":60.919164},{"c":60.56,"h":61.09,"l":60.4245,"n":61763,"o":60.9,"t":"2025-11-14T05:00:00Z","v":4342623,"vw":60.745427},{"c":61.5,"h":61.61,"l":60.57,"n":60995,"o":60.7,"t":"2025-11-17T05:00:00Z","v":4433103,"vw":61.351556},{"c":61.45,"h":62.18,"l":61.27,"n":72761,"o":61.69,"t":"2025-11-18T05:00:00Z","v":7127536,"vw":61.624989},{"c":60.19,"h":61.595,"l":60.18,"n":72730,"o":61.5,"t":"2025-11-19T05:00:00Z","v":5721583,"vw":60.733515},{"c":60.83,"h":61.11,"l":60.2,"n":62733,"o":60.5,"t":"2025-11-20T05:00:00Z","v":4955441,"vw":60.751822},{"c":61.47,"h":62.01,"l":60.57,"n":68629,"o":61.15,"t":"2025-11-21T05:00:00Z","v":5538761,"vw":61.474043},{"c":61.6,"h":62.04,"l":60.61,"n":60074,"o":61.4,"t":"2025-11-24T05:00:00Z","v":8970732,"vw":61.58355},{"c":61.54,"h":62.09,"l":60.84,"n":59864,"o":61.77,"t":"2025-11-25T05:00:00Z","v":6362637,"vw":61.470448},{"c":62.54,"h":62.625,"l":61.65,"n":44560,"o":61.85,"t":"2025-11-26T05:00:00Z","v":3669805,"vw":62.257374},{"c":62.77,"h":62.87,"l":62.45,"n":24320,"o":62.61,"t":"2025-11-28T05:00:00Z","v":2034412,"vw":62.669982},{"c":60.8,"h":62.71,"l":60.68,"n":65089,"o":62.7,"t":"2025-12-01T05:00:00Z","v":7124452,"vw":61.194483},{"c":60.35,"h":60.975,"l":60.025,"n":58878,"o":60.975,"t":"2025-12-02T05:00:00Z","v":6108000,"vw":60.359393},{"c":60.03,"h":60.91,"l":59.835,"n":61543,"o":60.51,"t":"2025-12-03T05:00:00Z","v":7941940,"vw":60.170477},{"c":59.84,"h":60.365,"l":59.64,"n":72232,"o":60.05,"t":"2025-12-04T05:00:00Z","v":7389034,"vw":59.92646},{"c":58.49,"h":59.14,"l":58.46,"n":54087,"o":58.99,"t":"2025-12-05T05:00:00Z","v":7138364,"vw":58.643959},{"c":58.44,"h":59,"l":57.97,"n":67091,"o":58.6,"t":"2025-12-08T05:00:00Z","v":5468074,"vw":58.511393},{"c":58.46,"h":59.16,"l":58.22,"n":49163,"o":58.75,"t":"2025-12-09T05:00:00Z","v":4456620,"vw":58.532571},{"c":58.06,"h":58.44,"l":57.61,"n":63797,"o":58.4,"t":"2025-12-10T05:00:00Z","v":6792369,"vw":57.931023},{"c":58.17,"h":58.73,"l":57.9,"n":65535,"o":58.01,"t":"2025-12-11T05:00:00Z","v":6554404,"vw":58.303259},{"c":59.33,"h":59.42,"l":58.24,"n":75146,"o":58.25,"t":"2025-12-12T05:00:00Z","v":7601174,"vw":59.075251},{"c":59.84,"h":59.94,"l":58.95,"n":61627,"o":59.43,"t":"2025-12-15T05:00:00Z","v":6858731,"vw":59.634261},{"c":59.34,"h":59.95,"l":59.03,"n":54763,"o":59.81,"t":"2025-12-16T05:00:00Z","v":7027254,"vw":59.396524},{"c":60.11,"h":60.41,"l":58.95,"n":88983,"o":59.42,"t":"2025-12-17T05:00:00Z","v":9188248,"vw":59.923999},{"c":60.1,"h":60.47,"l":59.965,"n":53520,"o":60.38,"t":"2025-12-18T05:00:00Z","v":11093103,"vw":60.159986},{"c":59.43,"h":60.48,"l":59.32,"n":55080,"o":60.29,"t":"2025-12-19T05:00:00Z","v":10159846,"vw":59.784065},{"c":57.22,"h":58.485,"l":55.8542,"n":168555,"o":58.475,"t":"2025-12-22T05:00:00Z","v":18834503,"vw":56.817543},{"c":58.14,"h":58.305,"l":56.88,"n":83942,"o":56.99,"t":"2025-12-23T05:00:00Z","v":8862867,"vw":57.995882},{"c":59.01,"h":59.01,"l":58.13,"n":33913,"o":58.13,"t":"2025-12-24T05:00:00Z","v":3079327,"vw":58.788451},{"c":59.2,"h":59.27,"l":58.8037,"n":36283,"o":58.84,"t":"2025-12-26T05:00:00Z","v":4342420,"vw":59.097781},{"c":59.25,"h":59.7256,"l":59.13,"n":47196,"o":59.29,"t":"2025-12-29T05:00:00Z","v":6530394,"vw":59.395788},{"c":59.06,"h":59.3699,"l":58.92,"n":43005,"o":59.15,"t":"2025-12-30T05:00:00Z","v":4061604,"vw":59.100686},{"c":58.59,"h":59.0946,"l":58.57,"n":41770,"o":59,"t":"2025-12-31T05:00:00Z","v":3370816,"vw":58.674318},{"c":59.24,"h":59.38,"l":58.265,"n":49579,"o":58.91,"t":"2026-01-02T05:00:00Z","v":5675625,"vw":59.134539},{"c":58.69,"h":59.24,"l":57.5,"n":51654,"o":58.97,"t":"2026-01-05T05:00:00Z","v":5280450,"vw":58.385991},{"c":58.72,"h":59.21,"l":58.585,"n":56397,"o":58.8,"t":"2026-01-06T05:00:00Z","v":6171019,"vw":58.775534},{"c":57.08,"h":58.98,"l":56.91,"n":75837,"o":58.9,"t":"2026-01-07T05:00:00Z","v":7836494,"vw":57.34521},{"c":57.8,"h":58.305,"l":57.03,"n":66388,"o":57.04,"t":"2026-01-08T05:00:00Z","v":5570088,"vw":57.931827},{"c":57.98,"h":58.52,"l":57.9,"n":54357,"o":57.9,"t":"2026-01-09T05:00:00Z","v":4880812,"vw":58.13654},{"c":58.39,"h":58.805,"l":57.47,"n":103336,"o":57.97,"t":"2026-01-12T05:00:00Z","v":11453850,"vw":58.124085},{"c":59.02,"h":59.3,"l":57.86,"n":84285,"o":58.4,"t":"2026-01-13T05:00:00Z","v":7851854,"vw":58.804736},{"c":60.25,"h":60.495,"l":59.11,"n":74301,"o":59.12,"t":"2026-01-14T05:00:00Z","v":6151297,"vw":60.141005},{"c":60.34,"h":60.72,"l":59.9,"n":58890,"o":60.43,"t":"2026-01-15T05:00:00Z","v":5335415,"vw":60.341487},{"c":61.13,"h":61.5,"l":59.845,"n":72147,"o":60.1,"t":"2026-01-16T05:00:00Z","v":6710566,"vw":60.876464},{"c":61.09,"h":61.15,"l":60.27,"n":74390,"o":61.09,"t":"2026-01-20T05:00:00Z","v":6392860,"vw":60.951235},{"c":60.92,"h":61.81,"l":60.49,"n":70759,"o":61.5,"t":"2026-01-21T05:00:00Z","v":6995263,"vw":60.897924},{"c":59.93,"h":61.16,"l":59.9,"n":56416,"o":61.03,"t":"2026-01-22T05:00:00Z","v":4707623,"vw":60.304767},{"c":59.6,"h":59.875,"l":58.985,"n":61547,"o":59.76,"t":"2026-01-23T05:00:00Z","v":5245753,"vw":59.429792},{"c":60.24,"h":60.71,"l":59.85,"n":49728,"o":59.85,"t":"2026-01-26T05:00:00Z","v":4454432,"vw":60.3534},{"c":61.13,"h":61.185,"l":59.96,"n":51015,"o":60.2,"t":"2026-01-27T05:00:00Z","v":3876772,"vw":60.922589},{"c":60.71,"h":61.56,"l":60.45,"n":49781,"o":61.04,"t":"2026-01-28T05:00:00Z","v":3386194,"vw":60.869725},{"c":60.83,"h":61.37,"l":60.32,"n":59418,"o":61.08,"t":"2026-01-29T05:00:00Z","v":4288037,"vw":60.789266},{"c":60.17,"h":60.95,"l":59.62,"n":85989,"o":60.86,"t":"2026-01-30T05:00:00Z","v":8217014,"vw":60.12294},{"c":60.03,"h":60.97,"l":59.53,"n":76162,"o":60.27,"t":"2026-02-02T05:00:00Z","v":6022925,"vw":60.08447},{"c":61.43,"h":61.73,"l":60.17,"n":69600,"o":60.17,"t":"2026-02-03T05:00:00Z","v":7696526,"vw":61.486751},{"c":62.33,"h":62.91,"l":61.75,"n":72612,"o":61.94,"t":"2026-02-04T05:00:00Z","v":5493000,"vw":62.403086},{"c":62.52,"h":62.8221,"l":62.08,"n":56263,"o":62.56,"t":"2026-02-05T05:00:00Z","v":3495496,"vw":62.509993},{"c":62.33,"h":63.43,"l":61.66,"n":52717,"o":62.99,"t":"2026-02-06T05:00:00Z","v":3658671,"vw":62.293012},{"c":62.36,"h":62.42,"l":61.615,"n":47368,"o":62.27,"t":"2026-02-09T05:00:00Z","v":3375623,"vw":62.185397},{"c":63.79,"h":64.43,"l":62.31,"n":64777,"o":62.56,"t":"2026-02-10T05:00:00Z","v":6345710,"vw":63.691371},{"c":64.65,"h":64.84,"l":63.49,"n":54795,"o":63.88,"t":"2026-02-11T05:00:00Z","v":4459201,"vw":64.506475},{"c":65.12,"h":66.15,"l":64.7,"n":91760,"o":64.7,"t":"2026-02-12T05:00:00Z","v":8873041,"vw":65.515568},{"c":66.51,"h":66.79,"l":65,"n":64469,"o":65,"t":"2026-02-13T05:00:00Z","v":4554192,"vw":66.363664},{"c":65.65,"h":67.5699,"l":65.5,"n":77780,"o":67.22,"t":"2026-02-17T05:00:00Z","v":6672792,"vw":65.942101},{"c":64.72,"h":66,"l":64.565,"n":69755,"o":65.74,"t":"2026-02-18T05:00:00Z","v":6582717,"vw":64.860291},{"c":65.46,"h":65.55,"l":64.57,"n":79498,"o":64.97,"t":"2026-02-19T05:00:00Z","v":6897798,"vw":65.208412},{"c":65.96,"h":66.165,"l":65.23,"n":85484,"o":66,"t":"2026-02-20T05:00:00Z","v":9279279,"vw":65.912038},{"c":64.23,"h":66.44,"l":63.96,"n":124979,"o":66.18,"t":"2026-02-23T05:00:00Z","v":10617794,"vw":64.560542},{"c":63.74,"h":64.335,"l":63.05,"n":85949,"o":64.17,"t":"2026-02-24T05:00:00Z","v":6821413,"vw":63.62866},{"c":63.57,"h":64.14,"l":62.66,"n":68617,"o":63.8,"t":"2026-02-25T05:00:00Z","v":5697031,"vw":63.430473},{"c":63.35,"h":64.07,"l":63.2,"n":70908,"o":63.79,"t":"2026-02-26T05:00:00Z","v":5047310,"vw":63.46369},{"c":63.14,"h":63.22,"l":62.52,"n":116816,"o":62.67,"t":"2026-02-27T05:00:00Z","v":14187977,"vw":63.031041},{"c":63.05,"h":63.41,"l":62.825,"n":81730,"o":63,"t":"2026-03-02T05:00:00Z","v":6885409,"vw":63.138408},{"c":62.68,"h":63.24,"l":60.7732,"n":72235,"o":62.18,"t":"2026-03-03T05:00:00Z","v":4504052,"vw":62.411544},{"c":62.57,"h":62.935,"l":61.785,"n":55635,"o":62.67,"t":"2026-03-04T05:00:00Z","v":4960208,"vw":62.54223},{"c":63,"h":63.105,"l":62.05,"n":67357,"o":62.33,"t":"2026-03-05T05:00:00Z","v":5715417,"vw":62.783412},{"c":63.24,"h":63.395,"l":62.035,"n":62739,"o":62.67,"t":"2026-03-06T05:00:00Z","v":4421210,"vw":63.030941},{"c":62.91,"h":63.24,"l":62.054,"n":52854,"o":63.09,"t":"2026-03-09T04:00:00Z","v":3382499,"vw":62.777937},{"c":62.73,"h":63.34,"l":62.27,"n":49816,"o":62.43,"t":"2026-03-10T04:00:00Z","v":3434698,"vw":62.807772},{"c":62.21,"h":62.815,"l":61.99,"n":46609,"o":62.52,"t":"2026-03-11T04:00:00Z","v":3262372,"vw":62.2964},{"c":62.84,"h":63.76,"l":61.95,"n":64738,"o":62.05,"t":"2026-03-12T04:00:00Z","v":4886461,"vw":63.21407},{"c":63.21,"h":63.85,"l":63.09,"n":52716,"o":63.71,"t":"2026-03-13T04:00:00Z","v":4295178,"vw":63.343671},{"c":63.42,"h":63.85,"l":63.19,"n":48948,"o":63.82,"t":"2026-03-16T04:00:00Z","v":3097006,"vw":63.434027},{"c":63.03,"h":64.0296,"l":63.005,"n":44681,"o":63.94,"t":"2026-03-17T04:00:00Z","v":3777627,"vw":63.275535},{"c":62.2,"h":62.92,"l":62.19,"n":45322,"o":62.84,"t":"2026-03-18T04:00:00Z","v":3519917,"vw":62.317997},{"c":61.02,"h":62.35,"l":60.16,"n":65924,"o":62.16,"t":"2026-03-19T04:00:00Z","v":5070517,"vw":61.211601},{"c":59.38,"h":61.26,"l":59.09,"n":60957,"o":61.1,"t":"2026-03-20T04:00:00Z","v":7785442,"vw":59.80373},{"c":59.82,"h":60.59,"l":59.37,"n":67016,"o":60.14,"t":"2026-03-23T04:00:00Z","v":5267112,"vw":59.733266},{"c":60.27,"h":60.9,"l":59.32,"n":50543,"o":59.45,"t":"2026-03-24T04:00:00Z","v":3396733,"vw":60.422397},{"c":60.66,"h":61.29,"l":60.33,"n":46268,"o":60.74,"t":"2026-03-25T04:00:00Z","v":3865375,"vw":60.785329},{"c":60.9,"h":61.41,"l":60.26,"n":47008,"o":60.59,"t":"2026-03-26T04:00:00Z","v":3140251,"vw":60.969282},{"c":60.88,"h":61.44,"l":60.63,"n":51833,"o":60.94,"t":"2026-03-27T04:00:00Z","v":3700470,"vw":61.021773},{"c":61.84,"h":62.52,"l":61.25,"n":52988,"o":61.78,"t":"2026-03-30T04:00:00Z","v":3906546,"vw":61.969927},{"c":61.82,"h":62.26,"l":61.15,"n":57175,"o":62.16,"t":"2026-03-31T04:00:00Z","v":4552669,"vw":61.70506},{"c":62.05,"h":62.445,"l":61.61,"n":49175,"o":61.61,"t":"2026-04-01T04:00:00Z","v":3675456,"vw":62.032033},{"c":62.77,"h":62.96,"l":62,"n":43317,"o":62.1,"t":"2026-04-02T04:00:00Z","v":3452239,"vw":62.640952},{"c":62.22,"h":62.935,"l":62.095,"n":34540,"o":62.43,"t":"2026-04-06T04:00:00Z","v":2374012,"vw":62.363904},{"c":62.69,"h":63.15,"l":62.17,"n":40422,"o":62.17,"t":"2026-04-07T04:00:00Z","v":2642597,"vw":62.705127},{"c":63.2,"h":63.23,"l":61.79,"n":57204,"o":61.92,"t":"2026-04-08T04:00:00Z","v":3516641,"vw":62.806335},{"c":64.11,"h":64.5798,"l":62.57,"n":51876,"o":62.57,"t":"2026-04-09T04:00:00Z","v":4387323,"vw":64.170909},{"c":64.23,"h":65.13,"l":63.93,"n":59762,"o":64.1,"t":"2026-04-10T04:00:00Z","v":4707977,"vw":64.469236},{"c":62.97,"h":64.15,"l":62.575,"n":51091,"o":64.08,"t":"2026-04-13T04:00:00Z","v":3541610,"vw":62.970993},{"c":63.71,"h":63.87,"l":62.175,"n":60450,"o":62.79,"t":"2026-04-14T04:00:00Z","v":5178282,"vw":63.395132},{"c":62.38,"h":63.4,"l":62.175,"n":66036,"o":63.24,"t":"2026-04-15T04:00:00Z","v":5126117,"vw":62.509117},{"c":62.48,"h":62.72,"l":61.675,"n":63179,"o":62.22,"t":"2026-04-16T04:00:00Z","v":4535144,"vw":62.257763},{"c":62.42,"h":62.665,"l":61.555,"n":68833,"o":62.12,"t":"2026-04-17T04:00:00Z","v":5764155,"vw":62.348447},{"c":62.22,"h":63.05,"l":61.965,"n":45109,"o":62.36,"t":"2026-04-20T04:00:00Z","v":3030306,"vw":62.463181},{"c":61.09,"h":62.335,"l":61.01,"n":51335,"o":62.27,"t":"2026-04-21T04:00:00Z","v":4345139,"vw":61.246963},{"c":60.95,"h":61.78,"l":60.44,"n":59863,"o":61.57,"t":"2026-04-22T04:00:00Z","v":4908778,"vw":60.92364},{"c":62.52,"h":62.6,"l":61.31,"n":49837,"o":61.55,"t":"2026-04-23T04:00:00Z","v":4060653,"vw":62.26309},{"c":62.58,"h":62.9,"l":61.88,"n":44606,"o":62.45,"t":"2026-04-24T04:00:00Z","v":2931576,"vw":62.556326},{"c":62.5,"h":63.0951,"l":62.37,"n":49754,"o":62.42,"t":"2026-04-27T04:00:00Z","v":3447311,"vw":62.561931},{"c":62.89,"h":63.46,"l":62.54,"n":60418,"o":63.05,"t":"2026-04-28T04:00:00Z","v":4394611,"vw":63.037898},{"c":62.5,"h":63.285,"l":62.41,"n":77678,"o":62.55,"t":"2026-04-29T04:00:00Z","v":7279157,"vw":62.712244},{"c":64.5,"h":64.67,"l":62.77,"n":87477,"o":63.2,"t":"2026-04-30T04:00:00Z","v":8054917,"vw":64.077081},{"c":63.94,"h":65.6098,"l":63.75,"n":85851,"o":64.5,"t":"2026-05-01T04:00:00Z","v":6258589,"vw":64.334321},{"c":62.95,"h":64.13,"l":62.67,"n":61605,"o":63.4,"t":"2026-05-04T04:00:00Z","v":3884226,"vw":63.062099},{"c":62.99,"h":63.76,"l":62.69,"n":46563,"o":63.21,"t":"2026-05-05T04:00:00Z","v":3333403,"vw":63.12186},{"c":61.64,"h":62.97,"l":61.61,"n":72640,"o":62.92,"t":"2026-05-06T04:00:00Z","v":5139997,"vw":62.00603},{"c":61.61,"h":61.7,"l":61.17,"n":49740,"o":61.52,"t":"2026-05-07T04:00:00Z","v":3191385,"vw":61.500959},{"c":61.89,"h":62.1,"l":61.04,"n":74493,"o":61.86,"t":"2026-05-08T04:00:00Z","v":6032504,"vw":61.7554},{"c":62.56,"h":62.63,"l":61.7501,"n":84868,"o":62.35,"t":"2026-05-11T04:00:00Z","v":5560060,"vw":62.208277},{"c":62.92,"h":63.1,"l":62.13,"n":67729,"o":62.72,"t":"2026-05-12T04:00:00Z","v":4792080,"vw":62.762289},{"c":62.72,"h":63.175,"l":61.83,"n":87069,"o":62.09,"t":"2026-05-13T04:00:00Z","v":6127222,"vw":62.773663},{"c":62.97,"h":63.01,"l":62.52,"n":41928,"o":62.52,"t":"2026-05-14T04:00:00Z","v":3168054,"vw":62.814358},{"c":61.73,"h":63.12,"l":61.71,"n":50788,"o":62.86,"t":"2026-05-15T04:00:00Z","v":4678914,"vw":62.132577},{"c":67.56,"h":68.97,"l":66.45,"n":390248,"o":68.64,"t":"2026-05-18T04:00:00Z","v":40096824,"vw":67.671238},{"c":68.13,"h":68.46,"l":66.3,"n":199482,"o":67.2,"t":"2026-05-19T04:00:00Z","v":18276199,"vw":67.857191},{"c":67.73,"h":68.89,"l":67.31,"n":135961,"o":68.2,"t":"2026-05-20T04:00:00Z","v":12507045,"vw":67.826728},{"c":68.29,"h":68.49,"l":67.58,"n":98719,"o":67.6,"t":"2026-05-21T04:00:00Z","v":9779132,"vw":68.2159},{"c":67.67,"h":68.58,"l":67.43,"n":81416,"o":68.21,"t":"2026-05-22T04:00:00Z","v":6461031,"vw":67.883445},{"c":67.28,"h":68.13,"l":67.2,"n":72703,"o":67.7,"t":"2026-05-26T04:00:00Z","v":8122104,"vw":67.4355},{"c":67.2,"h":67.67,"l":66.865,"n":79189,"o":67.17,"t":"2026-05-27T04:00:00Z","v":7339060,"vw":67.159085},{"c":67.38,"h":68.38,"l":67.37,"n":83637,"o":67.84,"t":"2026-05-28T04:00:00Z","v":15168409,"vw":67.978608},{"c":66.94,"h":67.11,"l":65.83,"n":87054,"o":66.75,"t":"2026-05-29T04:00:00Z","v":15742139,"vw":66.777497},{"c":64.61,"h":66.4324,"l":64.545,"n":82858,"o":66.25,"t":"2026-06-01T04:00:00Z","v":6494596,"vw":65.117362},{"c":66.47,"h":66.49,"l":64.6,"n":72071,"o":64.6,"t":"2026-06-02T04:00:00Z","v":7135531,"vw":66.189277},{"c":65.46,"h":67.1,"l":65.455,"n":73563,"o":66.4,"t":"2026-06-03T04:00:00Z","v":8595788,"vw":65.979175},{"c":66.5,"h":66.955,"l":65.465,"n":76201,"o":65.61,"t":"2026-06-04T04:00:00Z","v":6168695,"vw":66.343533},{"c":66.9,"h":67.52,"l":66.2,"n":65065,"o":66.2,"t":"2026-06-05T04:00:00Z","v":5120029,"vw":67.012695},{"c":65.52,"h":67.2,"l":65.51,"n":63120,"o":66.98,"t":"2026-06-08T04:00:00Z","v":5625158,"vw":66.014833},{"c":66.25,"h":66.4,"l":65.465,"n":80476,"o":65.77,"t":"2026-06-09T04:00:00Z","v":11504174,"vw":65.92454},{"c":66.77,"h":66.955,"l":66.16,"n":68908,"o":66.83,"t":"2026-06-10T04:00:00Z","v":6185704,"vw":66.664832},{"c":66.69,"h":67.455,"l":66.61,"n":74390,"o":67,"t":"2026-06-11T04:00:00Z","v":6980456,"vw":66.957416},{"c":67.91,"h":68.13,"l":67.12,"n":73650,"o":67.22,"t":"2026-06-12T04:00:00Z","v":5831595,"vw":67.771691},{"c":68.15,"h":68.63,"l":67.33,"n":82908,"o":67.54,"t":"2026-06-15T04:00:00Z","v":7790657,"vw":68.186496},{"c":68.5,"h":69.25,"l":68.111,"n":71486,"o":68.14,"t":"2026-06-16T04:00:00Z","v":6132371,"vw":68.600264},{"c":68.02,"h":68.745,"l":67.87,"n":81089,"o":67.97,"t":"2026-06-17T04:00:00Z","v":7106163,"vw":68.205419},{"c":68.41,"h":69.28,"l":68.08,"n":77982,"o":68.11,"t":"2026-06-18T04:00:00Z","v":16090775,"vw":68.514905},{"c":68.04,"h":69.19,"l":67.87,"n":67752,"o":68.8,"t":"2026-06-22T04:00:00Z","v":9226950,"vw":68.396027},{"c":68.45,"h":68.87,"l":68.065,"n":63271,"o":68.21,"t":"2026-06-23T04:00:00Z","v":5394290,"vw":68.532131},{"c":69.26,"h":69.425,"l":68.41,"n":54116,"o":68.6,"t":"2026-06-24T04:00:00Z","v":4446718,"vw":69.088647},{"c":69.51,"h":70.165,"l":68.78,"n":54663,"o":69.63,"t":"2026-06-25T04:00:00Z","v":4213822,"vw":69.419347},{"c":69.39,"h":69.85,"l":68.89,"n":68613,"o":69.59,"t":"2026-06-26T04:00:00Z","v":7800622,"vw":69.351583},{"c":69.18,"h":69.9,"l":68.77,"n":55211,"o":69.39,"t":"2026-06-29T04:00:00Z","v":3999564,"vw":69.126833},{"c":68.29,"h":69.31,"l":68.24,"n":55097,"o":68.92,"t":"2026-06-30T04:00:00Z","v":5657455,"vw":68.54709},{"c":67.79,"h":68.53,"l":67.375,"n":71855,"o":68.36,"t":"2026-07-01T04:00:00Z","v":6184699,"vw":67.743435},{"c":69.75,"h":69.819,"l":68.04,"n":56231,"o":68.15,"t":"2026-07-02T04:00:00Z","v":4304997,"vw":69.214624},{"c":69.26,"h":69.73,"l":68.93,"n":52972,"o":69.69,"t":"2026-07-06T04:00:00Z","v":5047005,"vw":69.240552},{"c":69.83,"h":70.59,"l":69.67,"n":85902,"o":69.67,"t":"2026-07-07T04:00:00Z","v":13939614,"vw":70.258801},{"c":69.86,"h":70.23,"l":69.36,"n":62565,"o":69.87,"t":"2026-07-08T04:00:00Z","v":5729103,"vw":69.899642},{"c":69.45,"h":70.21,"l":69.3,"n":50972,"o":70,"t":"2026-07-09T04:00:00Z","v":5113816,"vw":69.6446},{"c":70.08,"h":70.265,"l":69.43,"n":44761,"o":69.57,"t":"2026-07-10T04:00:00Z","v":3957425,"vw":69.986642},{"c":70.8,"h":70.99,"l":70.15,"n":45392,"o":70.26,"t":"2026-07-13T04:00:00Z","v":3357873,"vw":70.667452},{"c":71.3,"h":71.575,"l":70.845,"n":56518,"o":71,"t":"2026-07-14T04:00:00Z","v":4544674,"vw":71.351943},{"c":70.97,"h":71.51,"l":70.44,"n":55869,"o":71.105,"t":"2026-07-15T04:00:00Z","v":4540206,"vw":70.99677},{"c":71.69,"h":71.84,"l":70.4205,"n":51110,"o":70.77,"t":"2026-07-16T04:00:00Z","v":3690898,"vw":71.559834},{"c":71.04,"h":72.99,"l":70.93,"n":59272,"o":72.48,"t":"2026-07-17T04:00:00Z","v":4493042,"vw":71.828959},{"c":70.36,"h":71.61,"l":70.165,"n":49871,"o":71.09,"t":"2026-07-20T04:00:00Z","v":3008841,"vw":70.531264},{"c":69.85,"h":70.61,"l":69.775,"n":35968,"o":70.35,"t":"2026-07-21T04:00:00Z","v":2872183,"vw":70.020647},{"c":71.09,"h":71.23,"l":70.15,"n":44465,"o":70.39,"t":"2026-07-22T04:00:00Z","v":3273327,"vw":70.980478},{"c":71.46,"h":71.81,"l":70.565,"n":56531,"o":70.63,"t":"2026-07-23T04:00:00Z","v":4373361,"vw":71.339387},{"c":71.1,"h":71.9,"l":70.795,"n":52748,"o":71.67,"t":"2026-07-24T04:00:00Z","v":3476096,"vw":71.140206},{"c":70.27,"h":71.41,"l":70.09,"n":43999,"o":70.82,"t":"2026-07-27T04:00:00Z","v":2902550,"vw":70.465729},{"c":70.62,"h":71.93,"l":70.6,"n":51779,"o":70.84,"t":"2026-07-28T04:00:00Z","v":4011506,"vw":71.105278},{"c":70.55,"h":71.595,"l":69.98,"n":49080,"o":71.01,"t":"2026-07-29T04:00:00Z","v":3096924,"vw":70.61935},{"c":69.73,"h":70.79,"l":69.1,"n":49143,"o":70.52,"t":"2026-07-30T04:00:00Z","v":3060426,"vw":69.790216},{"c":69.17,"h":70.07,"l":69.17,"n":43249,"o":69.37,"t":"2026-07-31T04:00:00Z","v":3582994,"vw":69.389607},{"c":68.75,"h":69.38,"l":68.21,"n":48426,"o":69,"t":"2026-08-03T04:00:00Z","v":2900586,"vw":68.679139},{"c":69.22,"h":69.39,"l":67.91,"n":38186,"o":68.46,"t":"2026-08-04T04:00:00Z","v":2835854,"vw":68.944315},{"c":68.27,"h":69.35,"l":67.79,"n":46292,"o":69.29,"t":"2026-08-05T04:00:00Z","v":2873466,"vw":68.256364},{"c":66.8,"h":69.15,"l":66.38,"n":99109,"o":69,"t":"2026-08-06T04:00:00Z","v":8576127,"vw":66.979575},{"c":67.39,"h":67.74,"l":66,"n":57006,"o":66.42,"t":"2026-08-07T04:00:00Z","v":4908259,"vw":67.142818},{"c":67.15,"h":67.4,"l":66.63,"n":53994,"o":67.185,"t":"2026-08-10T04:00:00Z","v":3773693,"vw":67.099013},{"c":68.1,"h":68.12,"l":67.04,"n":39844,"o":67.04,"t":"2026-08-11T04:00:00Z","v":2846191,"vw":67.82264},{"c":68.04,"h":68.37,"l":67.73,"n":37296,"o":68.04,"t":"2026-08-12T04:00:00Z","v":2178490,"vw":68.024493},{"c":68.54,"h":68.725,"l":67.9,"n":42980,"o":67.94,"t":"2026-08-13T04:00:00Z","v":2755686,"vw":68.488679},{"c":68.77,"h":68.95,"l":68.38,"n":31977,"o":68.38,"t":"2026-08-14T04:00:00Z","v":1949572,"vw":68.730317},{"c":68.77,"h":68.9,"l":68.25,"n":43648,"o":68.47,"t":"2026-08-17T04:00:00Z","v":3502219,"vw":68.664747},{"c":68.61,"h":69.75,"l":68.6,"n":41899,"o":69.5,"t":"2026-08-18T04:00:00Z","v":2214745,"vw":68.922497},{"c":68.29,"h":69.3869,"l":68.27,"n":42311,"o":69.34,"t":"2026-08-19T04:00:00Z","v":2673506,"vw":68.491119},{"c":67.47,"h":68.54,"l":67.35,"n":48194,"o":68,"t":"2026-08-20T04:00:00Z","v":3064128,"vw":67.730081},{"c":66.6,"h":67.7695,"l":66.59,"n":43678,"o":67.755,"t":"2026-08-21T04:00:00Z","v":3880271,"vw":66.979865},{"c":66.61,"h":66.95,"l":66.31,"n":54122,"o":66.72,"t":"2026-08-24T04:00:00Z","v":5744387,"vw":66.605191},{"c":66.93,"h":67.17,"l":66.265,"n":41920,"o":66.74,"t":"2026-08-25T04:00:00Z","v":3077114,"vw":66.875559},{"c":66.91,"h":67.35,"l":66.78,"n":36687,"o":67.08,"t":"2026-08-26T04:00:00Z","v":2765216,"vw":66.990498},{"c":66.5,"h":66.7,"l":65.85,"n":50669,"o":66.47,"t":"2026-08-27T04:00:00Z","v":3569882,"vw":66.383937},{"c":65.55,"h":66.95,"l":65.215,"n":46433,"o":66.95,"t":"2026-08-28T04:00:00Z","v":3319150,"vw":65.670482},{"c":66.01,"h":66.13,"l":64.7021,"n":56926,"o":64.92,"t":"2026-08-31T04:00:00Z","v":6703922,"vw":65.896596},{"c":66.38,"h":66.66,"l":65.68,"n":58818,"o":66.25,"t":"2026-09-01T04:00:00Z","v":4463721,"vw":66.113623},{"c":66.05,"h":66.73,"l":65.53,"n":69960,"o":66.3,"t":"2026-09-02T04:00:00Z","v":5861787,"vw":65.981412},{"c":66.79,"h":66.92,"l":66.38,"n":63597,"o":66.47,"t":"2026-09-03T04:00:00Z","v":5291722,"vw":66.698791},{"c":65.84,"h":66.36,"l":65.605,"n":39362,"o":65.81,"t":"2026-09-04T04:00:00Z","v":3263673,"vw":65.8718},{"c":66.22,"h":66.81,"l":65.84,"n":48217,"o":65.92,"t":"2026-09-08T04:00:00Z","v":4607408,"vw":66.336291},{"c":65.1,"h":66.785,"l":65.08,"n":49270,"o":66.25,"t":"2026-09-09T04:00:00Z","v":5033154,"vw":65.450258},{"c":65.05,"h":65.805,"l":64.85,"n":63845,"o":65.31,"t":"2026-09-10T04:00:00Z","v":6068829,"vw":65.171658},{"c":64.36,"h":65.74,"l":64.36,"n":56073,"o":65.55,"t":"2026-09-11T04:00:00Z","v":5938409,"vw":64.846612},{"c":64.46,"h":65.16,"l":64.235,"n":51881,"o":64.78,"t":"2026-09-14T04:00:00Z","v":4390127,"vw":64.632303},{"c":63.87,"h":64.71,"l":63.77,"n":49771,"o":64.56,"t":"2026-09-15T04:00:00Z","v":4758272,"vw":64.078263},{"c":63.51,"h":64.5,"l":63.41,"n":44452,"o":64.37,"t":"2026-09-16T04:00:00Z","v":3695334,"vw":63.817648},{"c":64.29,"h":64.34,"l":63.64,"n":37639,"o":63.79,"t":"2026-09-17T04:00:00Z","v":2639918,"vw":64.161193},{"c":63.58,"h":64.2,"l":63.445,"n":46431,"o":64.01,"t":"2026-09-18T04:00:00Z","v":9227528,"vw":63.657511},{"c":62.82,"h":64.45,"l":62.775,"n":44940,"o":63.53,"t":"2026-09-21T04:00:00Z","v":5316492,"vw":63.019239},{"c":62.43,"h":62.995,"l":62.4,"n":61856,"o":62.67,"t":"2026-09-22T04:00:00Z","v":8192717,"vw":62.662894},{"c":61.17,"h":62.275,"l":61.04,"n":56220,"o":62.21,"t":"2026-09-23T04:00:00Z","v":4905190,"vw":61.336284},{"c":60.4,"h":61.42,"l":60.38,"n":68078,"o":61.25,"t":"2026-09-24T04:00:00Z","v":5038204,"vw":60.702438},{"c":60.68,"h":61,"l":60.14,"n":59950,"o":60.33,"t":"2026-09-25T04:00:00Z","v":4899787,"vw":60.622501},{"c":60.28,"h":60.88,"l":59.835,"n":47916,"o":60.63,"t":"2026-09-28T04:00:00Z","v":3449325,"vw":60.262935},{"c":60.64,"h":60.89,"l":59.61,"n":49219,"o":60.04,"t":"2026-09-29T04:00:00Z","v":4114965,"vw":60.509311},{"c":60.52,"h":61.14,"l":60.455,"n":48882,"o":60.95,"t":"2026-09-30T04:00:00Z","v":4360197,"vw":60.696552},{"c":60.76,"h":60.91,"l":59.44,"n":92811,"o":60.29,"t":"2026-10-01T04:00:00Z","v":5584541,"vw":60.468034},{"c":61.31,"h":61.86,"l":61.03,"n":60244,"o":61.03,"t":"2026-10-02T04:00:00Z","v":3882720,"vw":61.400937},{"c":61.02,"h":61.43,"l":60.55,"n":45937,"o":61.17,"t":"2026-10-05T04:00:00Z","v":4049337,"vw":61.017171},{"c":62,"h":62.08,"l":61.011,"n":50385,"o":61.14,"t":"2026-10-06T04:00:00Z","v":3899311,"vw":61.699699},{"c":61.53,"h":62.1,"l":60.995,"n":49928,"o":62,"t":"2026-10-07T04:00:00Z","v":4308565,"vw":61.441294},{"c":61.75,"h":61.85,"l":61.07,"n":48309,"o":61.57,"t":"2026-10-08T04:00:00Z","v":7019281,"vw":61.670208},{"c":61.64,"h":61.86,"l":61.32,"n":32055,"o":61.58,"t":"2026-10-09T04:00:00Z","v":2584140,"vw":61.64493},{"c":62.45,"h":62.52,"l":61.56,"n":37031,"o":61.68,"t":"2026-10-12T04:00:00Z","v":3106977,"vw":62.326891},{"c":62.3,"h":62.96,"l":61.535,"n":43244,"o":62.89,"t":"2026-10-13T04:00:00Z","v":3733259,"vw":62.293121},{"c":62.8,"h":62.955,"l":61.72,"n":60078,"o":62.52,"t":"2026-10-14T04:00:00Z","v":5684913,"vw":62.542358},{"c":62.86,"h":63.85,"l":62.41,"n":53172,"o":63.795,"t":"2026-10-15T04:00:00Z","v":5398992,"vw":62.855609}],"volatilityBars":[{"c":61.46,"h":61.46,"l":61.46,"n":7,"o":61.46,"t":"2026-10-08T12:45:00Z","v":315,"vw":61.46},{"c":61.75,"h":61.805,"l":61.3517,"n":1567,"o":61.57,"t":"2026-10-08T13:30:00Z","v":70749,"vw":61.560526},{"c":61.7,"h":61.85,"l":61.67,"n":1754,"o":61.78,"t":"2026-10-08T13:45:00Z","v":72292,"vw":61.747614},{"c":61.56,"h":61.71,"l":61.53,"n":1265,"o":61.71,"t":"2026-10-08T14:00:00Z","v":58057,"vw":61.613301},{"c":61.53,"h":61.575,"l":61.475,"n":1325,"o":61.565,"t":"2026-10-08T14:15:00Z","v":57591,"vw":61.529953},{"c":61.32,"h":61.54,"l":61.27,"n":1500,"o":61.54,"t":"2026-10-08T14:30:00Z","v":81141,"vw":61.41339},{"c":61.29,"h":61.35,"l":61.25,"n":1506,"o":61.33,"t":"2026-10-08T14:45:00Z","v":74253,"vw":61.294191},{"c":61.16,"h":61.34,"l":61.16,"n":1422,"o":61.295,"t":"2026-10-08T15:00:00Z","v":64432,"vw":61.258262},{"c":61.08,"h":61.175,"l":61.08,"n":1466,"o":61.15,"t":"2026-10-08T15:15:00Z","v":61341,"vw":61.133826},{"c":61.28,"h":61.28,"l":61.07,"n":1455,"o":61.08,"t":"2026-10-08T15:30:00Z","v":65815,"vw":61.167104},{"c":61.25,"h":61.34,"l":61.165,"n":1550,"o":61.29,"t":"2026-10-08T15:45:00Z","v":92798,"vw":61.218487},{"c":61.27,"h":61.32,"l":61.24,"n":1850,"o":61.255,"t":"2026-10-08T16:00:00Z","v":117612,"vw":61.273138},{"c":61.24,"h":61.355,"l":61.22,"n":2885,"o":61.27,"t":"2026-10-08T16:15:00Z","v":184282,"vw":61.281684},{"c":61.23,"h":61.27,"l":61.145,"n":1671,"o":61.24,"t":"2026-10-08T16:30:00Z","v":148808,"vw":61.215742},{"c":61.42,"h":61.43,"l":61.23,"n":2001,"o":61.23,"t":"2026-10-08T16:45:00Z","v":112567,"vw":61.354228},{"c":61.57,"h":61.62,"l":61.405,"n":2377,"o":61.42,"t":"2026-10-08T17:00:00Z","v":169667,"vw":61.543074},{"c":61.63,"h":61.66,"l":61.54,"n":1511,"o":61.57,"t":"2026-10-08T17:15:00Z","v":86301,"vw":61.589587},{"c":61.67,"h":61.685,"l":61.55,"n":1702,"o":61.63,"t":"2026-10-08T17:30:00Z","v":132540,"vw":61.61115},{"c":61.73,"h":61.76,"l":61.655,"n":1456,"o":61.665,"t":"2026-10-08T17:45:00Z","v":81902,"vw":61.709598},{"c":61.63,"h":61.775,"l":61.62,"n":1444,"o":61.72,"t":"2026-10-08T18:00:00Z","v":81234,"vw":61.701633},{"c":61.44,"h":61.66,"l":61.43,"n":1742,"o":61.63,"t":"2026-10-08T18:15:00Z","v":106502,"vw":61.520737},{"c":61.525,"h":61.54,"l":61.415,"n":1288,"o":61.445,"t":"2026-10-08T18:30:00Z","v":58875,"vw":61.49234},{"c":61.53,"h":61.615,"l":61.515,"n":1692,"o":61.52,"t":"2026-10-08T18:45:00Z","v":94508,"vw":61.567042},{"c":61.655,"h":61.69,"l":61.515,"n":1417,"o":61.525,"t":"2026-10-08T19:00:00Z","v":72017,"vw":61.604246},{"c":61.67,"h":61.73,"l":61.64,"n":1652,"o":61.66,"t":"2026-10-08T19:15:00Z","v":91121,"vw":61.684143},{"c":61.745,"h":61.77,"l":61.665,"n":2134,"o":61.67,"t":"2026-10-08T19:30:00Z","v":125765,"vw":61.720283},{"c":61.76,"h":61.82,"l":61.61,"n":6457,"o":61.74,"t":"2026-10-08T19:45:00Z","v":500107,"vw":61.702291},{"c":61.6343,"h":61.75,"l":61.6343,"n":70,"o":61.75,"t":"2026-10-08T20:00:00Z","v":4071757,"vw":61.749954},{"c":61.78,"h":61.78,"l":61.78,"n":4,"o":61.78,"t":"2026-10-08T22:15:00Z","v":149,"vw":61.78},{"c":61.54,"h":61.73,"l":61.32,"n":1690,"o":61.58,"t":"2026-10-09T13:30:00Z","v":146063,"vw":61.492688},{"c":61.54,"h":61.6,"l":61.43,"n":1302,"o":61.545,"t":"2026-10-09T13:45:00Z","v":103186,"vw":61.503153},{"c":61.55,"h":61.65,"l":61.465,"n":2098,"o":61.53,"t":"2026-10-09T14:00:00Z","v":122115,"vw":61.552079},{"c":61.53,"h":61.61,"l":61.48,"n":1345,"o":61.55,"t":"2026-10-09T14:15:00Z","v":48823,"vw":61.549087},{"c":61.64,"h":61.65,"l":61.51,"n":1131,"o":61.54,"t":"2026-10-09T14:30:00Z","v":62990,"vw":61.586231},{"c":61.69,"h":61.73,"l":61.63,"n":975,"o":61.63,"t":"2026-10-09T14:45:00Z","v":41073,"vw":61.67429},{"c":61.8,"h":61.8,"l":61.6,"n":930,"o":61.69,"t":"2026-10-09T15:00:00Z","v":49095,"vw":61.703499},{"c":61.79,"h":61.86,"l":61.72,"n":751,"o":61.84,"t":"2026-10-09T15:15:00Z","v":35688,"vw":61.813079},{"c":61.715,"h":61.8,"l":61.7,"n":738,"o":61.78,"t":"2026-10-09T15:30:00Z","v":31682,"vw":61.739084},{"c":61.68,"h":61.75,"l":61.655,"n":754,"o":61.725,"t":"2026-10-09T15:45:00Z","v":34654,"vw":61.706715},{"c":61.67,"h":61.72,"l":61.63,"n":770,"o":61.705,"t":"2026-10-09T16:00:00Z","v":34365,"vw":61.67385},{"c":61.71,"h":61.74,"l":61.665,"n":778,"o":61.665,"t":"2026-10-09T16:15:00Z","v":35394,"vw":61.703874},{"c":61.75,"h":61.755,"l":61.685,"n":713,"o":61.72,"t":"2026-10-09T16:30:00Z","v":28619,"vw":61.723164},{"c":61.785,"h":61.81,"l":61.73,"n":950,"o":61.735,"t":"2026-10-09T16:45:00Z","v":59311,"vw":61.775859},{"c":61.745,"h":61.85,"l":61.745,"n":675,"o":61.795,"t":"2026-10-09T17:00:00Z","v":37367,"vw":61.798555},{"c":61.731,"h":61.76,"l":61.675,"n":781,"o":61.745,"t":"2026-10-09T17:15:00Z","v":43105,"vw":61.720982},{"c":61.765,"h":61.77,"l":61.7,"n":834,"o":61.735,"t":"2026-10-09T17:30:00Z","v":43492,"vw":61.735252},{"c":61.8,"h":61.82,"l":61.735,"n":717,"o":61.765,"t":"2026-10-09T17:45:00Z","v":36917,"vw":61.766971},{"c":61.74,"h":61.82,"l":61.735,"n":960,"o":61.805,"t":"2026-10-09T18:00:00Z","v":45090,"vw":61.787363},{"c":61.735,"h":61.75,"l":61.7,"n":987,"o":61.745,"t":"2026-10-09T18:15:00Z","v":46544,"vw":61.719111},{"c":61.67,"h":61.745,"l":61.665,"n":1039,"o":61.735,"t":"2026-10-09T18:30:00Z","v":45217,"vw":61.72318},{"c":61.725,"h":61.725,"l":61.655,"n":1353,"o":61.67,"t":"2026-10-09T18:45:00Z","v":69046,"vw":61.693265},{"c":61.69,"h":61.79,"l":61.685,"n":1147,"o":61.725,"t":"2026-10-09T19:00:00Z","v":62593,"vw":61.741608},{"c":61.675,"h":61.695,"l":61.645,"n":1544,"o":61.685,"t":"2026-10-09T19:15:00Z","v":79522,"vw":61.669471},{"c":61.695,"h":61.76,"l":61.66,"n":1623,"o":61.67,"t":"2026-10-09T19:30:00Z","v":87885,"vw":61.716283},{"c":61.64,"h":61.73,"l":61.585,"n":5242,"o":61.695,"t":"2026-10-09T19:45:00Z","v":340896,"vw":61.641067},{"c":61.64,"h":61.64,"l":61.64,"n":82,"o":61.64,"t":"2026-10-09T20:00:00Z","v":805377,"vw":61.64},{"c":61.8,"h":61.8,"l":61.8,"n":1,"o":61.8,"t":"2026-10-12T11:15:00Z","v":500,"vw":61.8},{"c":61.75,"h":61.75,"l":61.72,"n":5,"o":61.72,"t":"2026-10-12T11:30:00Z","v":273,"vw":61.733453},{"c":61.64,"h":61.64,"l":61.64,"n":1,"o":61.64,"t":"2026-10-12T13:15:00Z","v":140,"vw":61.64},{"c":61.74,"h":61.86,"l":61.56,"n":1975,"o":61.68,"t":"2026-10-12T13:30:00Z","v":93200,"vw":61.704826},{"c":62.09,"h":62.11,"l":61.74,"n":2586,"o":61.74,"t":"2026-10-12T13:45:00Z","v":148953,"vw":61.889378},{"c":62.05,"h":62.1602,"l":62,"n":1812,"o":62.09,"t":"2026-10-12T14:00:00Z","v":120776,"vw":62.071384},{"c":62.11,"h":62.18,"l":62.015,"n":1211,"o":62.045,"t":"2026-10-12T14:15:00Z","v":69513,"vw":62.082191},{"c":62.25,"h":62.2581,"l":62.12,"n":1757,"o":62.12,"t":"2026-10-12T14:30:00Z","v":121172,"vw":62.181046},{"c":62.195,"h":62.31,"l":62.17,"n":1151,"o":62.255,"t":"2026-10-12T14:45:00Z","v":68246,"vw":62.260692},{"c":62.27,"h":62.27,"l":62.135,"n":1027,"o":62.19,"t":"2026-10-12T15:00:00Z","v":102012,"vw":62.214483},{"c":62.34,"h":62.36,"l":62.26,"n":1236,"o":62.27,"t":"2026-10-12T15:15:00Z","v":72613,"vw":62.314503},{"c":62.37,"h":62.41,"l":62.3,"n":1643,"o":62.335,"t":"2026-10-12T15:30:00Z","v":119744,"vw":62.360023},{"c":62.32,"h":62.39,"l":62.29,"n":882,"o":62.375,"t":"2026-10-12T15:45:00Z","v":46405,"vw":62.346742},{"c":62.36,"h":62.375,"l":62.32,"n":757,"o":62.32,"t":"2026-10-12T16:00:00Z","v":45622,"vw":62.352974},{"c":62.32,"h":62.38,"l":62.32,"n":593,"o":62.36,"t":"2026-10-12T16:15:00Z","v":26259,"vw":62.354833},{"c":62.22,"h":62.3401,"l":62.215,"n":668,"o":62.32,"t":"2026-10-12T16:30:00Z","v":33770,"vw":62.275653},{"c":62.26,"h":62.27,"l":62.16,"n":748,"o":62.22,"t":"2026-10-12T16:45:00Z","v":41504,"vw":62.21537},{"c":62.34,"h":62.34,"l":62.245,"n":725,"o":62.27,"t":"2026-10-12T17:00:00Z","v":34850,"vw":62.289014},{"c":62.34,"h":62.355,"l":62.305,"n":845,"o":62.34,"t":"2026-10-12T17:15:00Z","v":50537,"vw":62.337303},{"c":62.32,"h":62.35,"l":62.29,"n":694,"o":62.345,"t":"2026-10-12T17:30:00Z","v":31180,"vw":62.323132},{"c":62.38,"h":62.38,"l":62.3,"n":715,"o":62.33,"t":"2026-10-12T17:45:00Z","v":29117,"vw":62.333832},{"c":62.37,"h":62.395,"l":62.36,"n":786,"o":62.375,"t":"2026-10-12T18:00:00Z","v":33106,"vw":62.375868},{"c":62.365,"h":62.38,"l":62.32,"n":976,"o":62.3701,"t":"2026-10-12T18:15:00Z","v":49489,"vw":62.350396},{"c":62.33,"h":62.39,"l":62.32,"n":1143,"o":62.365,"t":"2026-10-12T18:30:00Z","v":52073,"vw":62.361456},{"c":62.365,"h":62.365,"l":62.325,"n":1144,"o":62.34,"t":"2026-10-12T18:45:00Z","v":55405,"vw":62.346969},{"c":62.4,"h":62.41,"l":62.34,"n":1120,"o":62.365,"t":"2026-10-12T19:00:00Z","v":56908,"vw":62.365602},{"c":62.3741,"h":62.44,"l":62.355,"n":1265,"o":62.39,"t":"2026-10-12T19:15:00Z","v":67656,"vw":62.395802},{"c":62.44,"h":62.465,"l":62.35,"n":2025,"o":62.38,"t":"2026-10-12T19:30:00Z","v":160553,"vw":62.401741},{"c":62.46,"h":62.52,"l":62.39,"n":7355,"o":62.45,"t":"2026-10-12T19:45:00Z","v":564083,"vw":62.451419},{"c":62.45,"h":62.45,"l":62.45,"n":77,"o":62.45,"t":"2026-10-12T20:00:00Z","v":764599,"vw":62.45},{"c":62.6844,"h":62.6844,"l":62.6844,"n":1,"o":62.6844,"t":"2026-10-12T20:15:00Z","v":500,"vw":62.6844},{"c":62.2226,"h":62.2226,"l":62.2226,"n":1,"o":62.2226,"t":"2026-10-12T22:45:00Z","v":150,"vw":62.2226},{"c":62.48,"h":62.61,"l":62.48,"n":3,"o":62.61,"t":"2026-10-13T10:15:00Z","v":300,"vw":62.566667},{"c":62.95,"h":62.95,"l":62.95,"n":14,"o":62.95,"t":"2026-10-13T12:00:00Z","v":590,"vw":62.95},{"c":63,"h":63,"l":63,"n":2,"o":63,"t":"2026-10-13T12:15:00Z","v":1001,"vw":63},{"c":63.16,"h":63.17,"l":63,"n":18,"o":63,"t":"2026-10-13T12:30:00Z","v":2025,"vw":63.150076},{"c":63.01,"h":63.01,"l":63.01,"n":2,"o":63.01,"t":"2026-10-13T13:00:00Z","v":281,"vw":63.01},{"c":63,"h":63.01,"l":63,"n":7,"o":63.01,"t":"2026-10-13T13:15:00Z","v":365,"vw":63.003174},{"c":62.07,"h":62.96,"l":62.05,"n":1828,"o":62.89,"t":"2026-10-13T13:30:00Z","v":104477,"vw":62.523598},{"c":61.73,"h":62.1,"l":61.675,"n":2025,"o":62.07,"t":"2026-10-13T13:45:00Z","v":109120,"vw":61.918948},{"c":61.99,"h":62.04,"l":61.535,"n":2658,"o":61.73,"t":"2026-10-13T14:00:00Z","v":166933,"vw":61.768453},{"c":62.15,"h":62.17,"l":61.94,"n":1769,"o":61.9801,"t":"2026-10-13T14:15:00Z","v":109226,"vw":62.038068},{"c":62.18,"h":62.2,"l":62.065,"n":1293,"o":62.15,"t":"2026-10-13T14:30:00Z","v":69534,"vw":62.127493},{"c":62.15,"h":62.22,"l":62.075,"n":1460,"o":62.18,"t":"2026-10-13T14:45:00Z","v":84980,"vw":62.141279},{"c":62.1811,"h":62.22,"l":62.09,"n":1171,"o":62.16,"t":"2026-10-13T15:00:00Z","v":53729,"vw":62.133364},{"c":62.215,"h":62.22,"l":62.155,"n":1448,"o":62.18,"t":"2026-10-13T15:15:00Z","v":70738,"vw":62.18619},{"c":62.24,"h":62.29,"l":62.2,"n":1492,"o":62.209,"t":"2026-10-13T15:30:00Z","v":64705,"vw":62.241185},{"c":62.28,"h":62.305,"l":62.235,"n":1225,"o":62.235,"t":"2026-10-13T15:45:00Z","v":62069,"vw":62.268725},{"c":62.25,"h":62.31,"l":62.175,"n":1180,"o":62.29,"t":"2026-10-13T16:00:00Z","v":57530,"vw":62.233205},{"c":62.27,"h":62.305,"l":62.235,"n":1074,"o":62.265,"t":"2026-10-13T16:15:00Z","v":53425,"vw":62.274644},{"c":62.29,"h":62.32,"l":62.23,"n":1026,"o":62.275,"t":"2026-10-13T16:30:00Z","v":58328,"vw":62.2732},{"c":62.285,"h":62.33,"l":62.275,"n":1152,"o":62.275,"t":"2026-10-13T16:45:00Z","v":108846,"vw":62.301348},{"c":62.355,"h":62.38,"l":62.26,"n":973,"o":62.28,"t":"2026-10-13T17:00:00Z","v":46156,"vw":62.310931},{"c":62.395,"h":62.395,"l":62.285,"n":1095,"o":62.35,"t":"2026-10-13T17:15:00Z","v":66695,"vw":62.34017},{"c":62.41,"h":62.47,"l":62.37,"n":1175,"o":62.395,"t":"2026-10-13T17:30:00Z","v":59666,"vw":62.422682},{"c":62.34,"h":62.44,"l":62.3,"n":1040,"o":62.415,"t":"2026-10-13T17:45:00Z","v":47779,"vw":62.369648},{"c":62.46,"h":62.505,"l":62.305,"n":1352,"o":62.34,"t":"2026-10-13T18:00:00Z","v":82226,"vw":62.434818},{"c":62.445,"h":62.465,"l":62.4,"n":1045,"o":62.46,"t":"2026-10-13T18:15:00Z","v":55383,"vw":62.433284},{"c":62.415,"h":62.465,"l":62.355,"n":1307,"o":62.45,"t":"2026-10-13T18:30:00Z","v":61823,"vw":62.401931},{"c":62.495,"h":62.5,"l":62.395,"n":1197,"o":62.415,"t":"2026-10-13T18:45:00Z","v":61589,"vw":62.438623},{"c":62.575,"h":62.6,"l":62.465,"n":1570,"o":62.495,"t":"2026-10-13T19:00:00Z","v":98404,"vw":62.52552},{"c":62.55,"h":62.575,"l":62.465,"n":1330,"o":62.57,"t":"2026-10-13T19:15:00Z","v":84411,"vw":62.515919},{"c":62.475,"h":62.57,"l":62.47,"n":1895,"o":62.55,"t":"2026-10-13T19:30:00Z","v":144341,"vw":62.514029},{"c":62.31,"h":62.48,"l":62.29,"n":8143,"o":62.475,"t":"2026-10-13T19:45:00Z","v":708823,"vw":62.357752},{"c":62.3,"h":62.3,"l":62.3,"n":65,"o":62.3,"t":"2026-10-13T20:00:00Z","v":1010880,"vw":62.3},{"c":62.7736,"h":62.7736,"l":62.7736,"n":1,"o":62.7736,"t":"2026-10-13T20:45:00Z","v":1588,"vw":62.7736},{"c":62.25,"h":62.25,"l":62.25,"n":5,"o":62.25,"t":"2026-10-14T13:00:00Z","v":455,"vw":62.25},{"c":62.4,"h":62.4,"l":62.31,"n":27,"o":62.31,"t":"2026-10-14T13:15:00Z","v":525,"vw":62.3775},{"c":62.17,"h":62.66,"l":62.15,"n":1885,"o":62.52,"t":"2026-10-14T13:30:00Z","v":159893,"vw":62.333548},{"c":61.99,"h":62.24,"l":61.97,"n":2332,"o":62.16,"t":"2026-10-14T13:45:00Z","v":146438,"vw":62.082041},{"c":62.09,"h":62.21,"l":61.93,"n":1375,"o":61.985,"t":"2026-10-14T14:00:00Z","v":81191,"vw":62.05615},{"c":61.94,"h":62.1,"l":61.85,"n":1227,"o":62.09,"t":"2026-10-14T14:15:00Z","v":51821,"vw":61.979116},{"c":61.915,"h":61.98,"l":61.78,"n":1447,"o":61.93,"t":"2026-10-14T14:30:00Z","v":84777,"vw":61.892864},{"c":61.77,"h":61.945,"l":61.77,"n":1700,"o":61.92,"t":"2026-10-14T14:45:00Z","v":115028,"vw":61.871532},{"c":61.995,"h":62.01,"l":61.72,"n":1516,"o":61.75,"t":"2026-10-14T15:00:00Z","v":132731,"vw":61.807864},{"c":62.06,"h":62.07,"l":61.9701,"n":1151,"o":62,"t":"2026-10-14T15:15:00Z","v":63677,"vw":62.040679},{"c":62.185,"h":62.235,"l":62.045,"n":3989,"o":62.0675,"t":"2026-10-14T15:30:00Z","v":326118,"vw":62.176488},{"c":62.29,"h":62.335,"l":62.16,"n":4255,"o":62.18,"t":"2026-10-14T15:45:00Z","v":525910,"vw":62.282586},{"c":62.35,"h":62.38,"l":62.19,"n":1924,"o":62.3,"t":"2026-10-14T16:00:00Z","v":133031,"vw":62.264748},{"c":62.43,"h":62.475,"l":62.28,"n":2111,"o":62.35,"t":"2026-10-14T16:15:00Z","v":198681,"vw":62.357435},{"c":62.39,"h":62.515,"l":62.355,"n":1162,"o":62.44,"t":"2026-10-14T16:30:00Z","v":63745,"vw":62.415922},{"c":62.45,"h":62.45,"l":62.32,"n":1084,"o":62.385,"t":"2026-10-14T16:45:00Z","v":51316,"vw":62.389743},{"c":62.42,"h":62.46,"l":62.33,"n":1005,"o":62.45,"t":"2026-10-14T17:00:00Z","v":54749,"vw":62.388684},{"c":62.44,"h":62.475,"l":62.41,"n":936,"o":62.42,"t":"2026-10-14T17:15:00Z","v":39883,"vw":62.436653},{"c":62.5,"h":62.5401,"l":62.42,"n":1645,"o":62.43,"t":"2026-10-14T17:30:00Z","v":107095,"vw":62.484616},{"c":62.575,"h":62.58,"l":62.455,"n":3613,"o":62.51,"t":"2026-10-14T17:45:00Z","v":263723,"vw":62.496204},{"c":62.61,"h":62.635,"l":62.525,"n":1517,"o":62.57,"t":"2026-10-14T18:00:00Z","v":101487,"vw":62.57864},{"c":62.67,"h":62.68,"l":62.56,"n":1892,"o":62.615,"t":"2026-10-14T18:15:00Z","v":146006,"vw":62.634861},{"c":62.72,"h":62.735,"l":62.64,"n":1074,"o":62.675,"t":"2026-10-14T18:30:00Z","v":60243,"vw":62.699761},{"c":62.74,"h":62.75,"l":62.685,"n":1232,"o":62.71,"t":"2026-10-14T18:45:00Z","v":59522,"vw":62.715972},{"c":62.665,"h":62.825,"l":62.66,"n":1560,"o":62.74,"t":"2026-10-14T19:00:00Z","v":97989,"vw":62.75648},{"c":62.68,"h":62.685,"l":62.59,"n":4086,"o":62.67,"t":"2026-10-14T19:15:00Z","v":464291,"vw":62.641934},{"c":62.73,"h":62.735,"l":62.625,"n":2464,"o":62.68,"t":"2026-10-14T19:30:00Z","v":205522,"vw":62.657232},{"c":62.81,"h":62.955,"l":62.58,"n":11013,"o":62.725,"t":"2026-10-14T19:45:00Z","v":998785,"vw":62.834148},{"c":62.73,"h":62.8,"l":62.73,"n":80,"o":62.8,"t":"2026-10-14T20:00:00Z","v":943123,"vw":62.799975},{"c":62.59,"h":62.59,"l":62.59,"n":1,"o":62.59,"t":"2026-10-14T20:15:00Z","v":110,"vw":62.59},{"c":61.4301,"h":61.4301,"l":61.4301,"n":1,"o":61.4301,"t":"2026-10-14T21:15:00Z","v":100,"vw":61.4301},{"c":62.19,"h":62.6,"l":62.19,"n":371,"o":62.32,"t":"2026-10-14T22:30:00Z","v":2618,"vw":62.406382},{"c":62.83,"h":62.83,"l":62.83,"n":2,"o":62.83,"t":"2026-10-14T23:45:00Z","v":147,"vw":62.83},{"c":63.25,"h":63.25,"l":63.01,"n":118,"o":63.01,"t":"2026-10-15T08:00:00Z","v":1528,"vw":63.221622},{"c":63.52,"h":63.52,"l":63.38,"n":12,"o":63.38,"t":"2026-10-15T10:30:00Z","v":336,"vw":63.449268},{"c":63.1,"h":63.1,"l":63.1,"n":14,"o":63.1,"t":"2026-10-15T11:00:00Z","v":252,"vw":63.1},{"c":63.49,"h":63.49,"l":63.49,"n":6,"o":63.49,"t":"2026-10-15T11:30:00Z","v":323,"vw":63.49},{"c":63.5,"h":63.5,"l":63.48,"n":12,"o":63.48,"t":"2026-10-15T12:00:00Z","v":761,"vw":63.493517},{"c":63.66,"h":63.66,"l":63.63,"n":7,"o":63.63,"t":"2026-10-15T12:45:00Z","v":447,"vw":63.64148},{"c":63.73,"h":63.73,"l":63.73,"n":1,"o":63.73,"t":"2026-10-15T13:00:00Z","v":110,"vw":63.73},{"c":63.63,"h":63.71,"l":63.63,"n":4,"o":63.71,"t":"2026-10-15T13:15:00Z","v":630,"vw":63.695184},{"c":63.065,"h":63.85,"l":63.06,"n":2916,"o":63.795,"t":"2026-10-15T13:30:00Z","v":176869,"vw":63.395219},{"c":62.7,"h":63.22,"l":62.685,"n":3689,"o":63.06,"t":"2026-10-15T13:45:00Z","v":330284,"vw":62.963601},{"c":62.55,"h":62.74,"l":62.41,"n":2942,"o":62.69,"t":"2026-10-15T14:00:00Z","v":216142,"vw":62.621866},{"c":62.84,"h":62.85,"l":62.54,"n":1815,"o":62.56,"t":"2026-10-15T14:15:00Z","v":108632,"vw":62.76855},{"c":62.87,"h":63.16,"l":62.85,"n":2646,"o":62.85,"t":"2026-10-15T14:30:00Z","v":192214,"vw":63.017016},{"c":62.78,"h":62.92,"l":62.76,"n":2021,"o":62.87,"t":"2026-10-15T14:45:00Z","v":130579,"vw":62.821933},{"c":62.69,"h":62.84,"l":62.66,"n":2145,"o":62.77,"t":"2026-10-15T15:00:00Z","v":131927,"vw":62.757353},{"c":62.79,"h":62.81,"l":62.66,"n":1614,"o":62.69,"t":"2026-10-15T15:15:00Z","v":95442,"vw":62.741798},{"c":62.7,"h":62.785,"l":62.59,"n":1931,"o":62.785,"t":"2026-10-15T15:30:00Z","v":110876,"vw":62.687256},{"c":62.6401,"h":62.745,"l":62.58,"n":1809,"o":62.7,"t":"2026-10-15T15:45:00Z","v":130112,"vw":62.664718},{"c":62.745,"h":62.755,"l":62.57,"n":1459,"o":62.64,"t":"2026-10-15T16:00:00Z","v":80337,"vw":62.639128},{"c":62.995,"h":63,"l":62.75,"n":3197,"o":62.75,"t":"2026-10-15T16:15:00Z","v":223058,"vw":62.842811},{"c":62.91,"h":63.005,"l":62.89,"n":2300,"o":62.99,"t":"2026-10-15T16:30:00Z","v":155051,"vw":62.955919},{"c":62.85,"h":62.94,"l":62.85,"n":1016,"o":62.91,"t":"2026-10-15T16:45:00Z","v":45744,"vw":62.904224},{"c":62.73,"h":62.755,"l":62.71,"n":386,"o":62.72,"t":"2026-10-15T18:00:00Z","v":20102,"vw":62.73059},{"c":62.875,"h":62.875,"l":62.715,"n":1951,"o":62.73,"t":"2026-10-15T18:15:00Z","v":118009,"vw":62.79037},{"c":62.875,"h":62.9151,"l":62.855,"n":1691,"o":62.875,"t":"2026-10-15T18:30:00Z","v":97212,"vw":62.883536},{"c":62.8,"h":62.89,"l":62.775,"n":2640,"o":62.875,"t":"2026-10-15T18:45:00Z","v":155866,"vw":62.834652},{"c":62.9,"h":62.905,"l":62.785,"n":2200,"o":62.8,"t":"2026-10-15T19:00:00Z","v":145177,"vw":62.830885},{"c":62.82,"h":62.895,"l":62.775,"n":2355,"o":62.89,"t":"2026-10-15T19:15:00Z","v":153716,"vw":62.835801},{"c":62.81,"h":62.86,"l":62.73,"n":2831,"o":62.815,"t":"2026-10-15T19:30:00Z","v":133091,"vw":62.786853},{"c":62.86,"h":62.93,"l":62.72,"n":7043,"o":62.81,"t":"2026-10-15T19:45:00Z","v":397595,"vw":62.822975},{"c":62.86,"h":62.86,"l":62.86,"n":53,"o":62.86,"t":"2026-10-15T20:00:00Z","v":2040001,"vw":62.86}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2435023835462888,"strike":72.16359302643112,"iv":1.865896557760891,"gamma":0.03257546783399039,"theta":-0.47854937692864163,"vega":0.005205083135799558,"rho":0.00016118240681124466,"breakevenPct":15.187870521758505},{"delta":0.15,"premium":0.29611549149062766,"strike":71.20699106380677,"iv":1.7245387516075659,"gamma":0.05580102041427247,"theta":-0.4590236021386355,"vega":0.0059470071967974245,"rho":0.00024379817253555956,"breakevenPct":13.749771802891175},{"delta":0.2,"premium":0.34872859943496654,"strike":70.25038910118242,"iv":1.5831809454542405,"gamma":0.07902657299455457,"theta":-0.4394978273486294,"vega":0.006688931257795291,"rho":0.00032641393825987453,"breakevenPct":12.311673084023845},{"delta":0.25,"premium":0.4013417073793054,"strike":69.29378713855809,"iv":1.4418231393009153,"gamma":0.10225212557483665,"theta":-0.41997205255862335,"vega":0.007430855318793157,"rho":0.0004090297039841894,"breakevenPct":10.873574365156514},{"delta":0.3,"premium":0.45395481532364423,"strike":68.33718517593374,"iv":1.3004653331475904,"gamma":0.12547767815511873,"theta":-0.40044627776861724,"vega":0.008172779379791023,"rho":0.0004916454697085044,"breakevenPct":9.435475646289184},{"delta":0.35,"premium":0.5065679232679831,"strike":67.3805832133094,"iv":1.1591075269942652,"gamma":0.1487032307354008,"theta":-0.38092050297861113,"vega":0.008914703440788888,"rho":0.0005742612354328191,"breakevenPct":7.997376927421856},{"delta":0.4,"premium":0.559181031212322,"strike":66.42398125068506,"iv":1.0177497208409396,"gamma":0.17192878331568293,"theta":-0.361394728188605,"vega":0.009656627501786755,"rho":0.0006568770011571342,"breakevenPct":6.559278208554522},{"delta":0.45,"premium":0.6117941391566608,"strike":65.46737928806071,"iv":0.8763919146876145,"gamma":0.19515433589596498,"theta":-0.3418689533985989,"vega":0.01039855156278462,"rho":0.0007394927668814491,"breakevenPct":5.121179489687192},{"delta":0.5,"premium":0.6644072471009997,"strike":64.51077732543637,"iv":0.7350341085342893,"gamma":0.21837988847624706,"theta":-0.3223431786085928,"vega":0.011140475623782486,"rho":0.0008221085326057641,"breakevenPct":3.6830807708198634},{"delta":0.55,"premium":0.7170203550453386,"strike":63.554175362812025,"iv":0.5936763023809641,"gamma":0.24160544105652917,"theta":-0.3028174038185867,"vega":0.011882399684780352,"rho":0.000904724298330079,"breakevenPct":2.2449820519525314},{"delta":0.6,"premium":0.7696334629896774,"strike":62.597573400187684,"iv":0.452318496227639,"gamma":0.26483099363681123,"theta":-0.2832916290285806,"vega":0.012624323745778217,"rho":0.000987340064054394,"breakevenPct":0.806883333085203},{"delta":0.65,"premium":1.0889103182256512,"strike":62.139183542269365,"iv":0.46911783992285444,"gamma":0.238955287688846,"theta":-0.26545294117647056,"vega":0.011603117968498874,"rho":0.0010634975216908056,"breakevenPct":0.5855772518215359},{"delta":0.7,"premium":1.4384763741562197,"strike":61.73738347798135,"iv":0.503881581485053,"gamma":0.2075023786563806,"theta":-0.24780588235294118,"vega":0.010381645773063324,"rho":0.0011389214075844935,"breakevenPct":0.5024814701520471},{"delta":0.75,"premium":1.788042430086789,"strike":61.33558341369335,"iv":0.5386453230472517,"gamma":0.17604946962391516,"theta":-0.23015882352941178,"vega":0.009160173577627773,"rho":0.0012143452934781813,"breakevenPct":0.4193856884825583},{"delta":0.8,"premium":2.137608486017358,"strike":60.93378334940534,"iv":0.5734090646094504,"gamma":0.14459656059144965,"theta":-0.21251176470588234,"vega":0.00793870138219222,"rho":0.0012897691793718692,"breakevenPct":0.3362899068130694},{"delta":0.85,"premium":2.4871745419479265,"strike":60.53198328511733,"iv":0.6081728061716489,"gamma":0.11314365155898429,"theta":-0.19486470588235297,"vega":0.006717229186756671,"rho":0.001365193065265557,"breakevenPct":0.25319412514358075},{"delta":0.9,"premium":2.836740597878496,"strike":60.130183220829316,"iv":0.6429365477338477,"gamma":0.08169074252651881,"theta":-0.17721764705882354,"vega":0.005495756991321118,"rho":0.001440616951159245,"breakevenPct":0.17009834347409186}],"put":[{"delta":0.1,"premium":0.09602500019034924,"strike":60.175208334919574,"iv":0.6281185688394616,"gamma":0.08470443784467922,"theta":-0.1632459355836308,"vega":0.005303300019025683,"rho":-0.0001715014990356333,"breakevenPct":4.423825429956689},{"delta":0.15,"premium":0.14432399600226936,"strike":60.57769996668558,"iv":0.5906153540126851,"gamma":0.11905269999068352,"theta":-0.1794602819161047,"vega":0.006566579101604339,"rho":-0.000256906146253028,"breakevenPct":3.860362757423947},{"delta":0.2,"premium":0.19262299181418951,"strike":60.98019159845158,"iv":0.5531121391859084,"gamma":0.1534009621366878,"theta":-0.1956746282485786,"vega":0.007829858184182996,"rho":-0.0003423107934704227,"breakevenPct":3.296900084891205},{"delta":0.25,"premium":0.24092198762610967,"strike":61.38268323021758,"iv":0.5156089243591317,"gamma":0.18774922428269208,"theta":-0.2118889745810525,"vega":0.009093137266761652,"rho":-0.00042771544068781746,"breakevenPct":2.7334374123584633},{"delta":0.3,"premium":0.2892209834380298,"strike":61.785174861983585,"iv":0.4781057095323552,"gamma":0.22209748642869637,"theta":-0.22810332091352636,"vega":0.010356416349340307,"rho":-0.0005131200879052121,"breakevenPct":2.169974739825721},{"delta":0.35,"premium":0.33751997924995,"strike":62.18766649374958,"iv":0.44060249470557866,"gamma":0.25644574857470065,"theta":-0.24431766724600026,"vega":0.011619695431918963,"rho":-0.0005985247351226068,"breakevenPct":1.6065120672929796},{"delta":0.4,"premium":0.5157778916169393,"strike":62.653575881763935,"iv":0.4304345884590946,"gamma":0.27789511897958574,"theta":-0.25719476867925234,"vega":0.012425652598716523,"rho":-0.0006873832862761825,"breakevenPct":1.1489055199697822},{"delta":0.45,"premium":1.1442506220497013,"strike":63.33918249678149,"iv":0.5149640012229094,"gamma":0.2546590429955935,"theta":-0.2585107002830573,"vega":0.01164731598584386,"rho":-0.000788207147494385,"breakevenPct":1.0580148349796508},{"delta":0.5,"premium":1.7727233524824633,"strike":64.02478911179905,"iv":0.5994934139867243,"gamma":0.2314229670116013,"theta":-0.2598266318868622,"vega":0.010868979372971196,"rho":-0.0008890310087125873,"breakevenPct":0.9671241499895195},{"delta":0.55,"premium":2.401196082915226,"strike":64.71039572681661,"iv":0.6840228267505392,"gamma":0.20818689102760907,"theta":-0.2611425634906672,"vega":0.010090642760098531,"rho":-0.0009898548699307898,"breakevenPct":0.876233464999388},{"delta":0.6,"premium":3.029668813347987,"strike":65.39600234183416,"iv":0.7685522395143538,"gamma":0.18495081504361688,"theta":-0.26245849509447217,"vega":0.00931230614722587,"rho":-0.001090678731148992,"breakevenPct":0.7853427800092568},{"delta":0.65,"premium":3.6581415437807503,"strike":66.08160895685172,"iv":0.8530816522781688,"gamma":0.1617147390596246,"theta":-0.2637744266982771,"vega":0.008533969534353205,"rho":-0.0011915025923671945,"breakevenPct":0.6944520950191253},{"delta":0.7,"premium":4.286614274213511,"strike":66.76721557186929,"iv":0.9376110650419835,"gamma":0.13847866307563242,"theta":-0.26509035830208205,"vega":0.007755632921480542,"rho":-0.0012923264535853966,"breakevenPct":0.6035614100289941},{"delta":0.75,"premium":4.915087004646274,"strike":67.45282218688685,"iv":1.0221404778057985,"gamma":0.11524258709164018,"theta":-0.26640628990588705,"vega":0.006977296308607878,"rho":-0.001393150314803599,"breakevenPct":0.5126707250388627},{"delta":0.8,"premium":5.543559735079037,"strike":68.13842880190441,"iv":1.1066698905696133,"gamma":0.09200651110764793,"theta":-0.267722221509692,"vega":0.006198959695735214,"rho":-0.0014939741760218014,"breakevenPct":0.4217800400487314},{"delta":0.85,"premium":6.172032465511798,"strike":68.82403541692196,"iv":1.1911993033334283,"gamma":0.06877043512365574,"theta":-0.26903815311349694,"vega":0.005420623082862551,"rho":-0.0015947980372400038,"breakevenPct":0.33088935505860007},{"delta":0.9,"premium":6.800505195944562,"strike":69.50964203193952,"iv":1.2757287160972433,"gamma":0.045534359139663444,"theta":-0.2703540847173019,"vega":0.004642286469989886,"rho":-0.0016956218984582063,"breakevenPct":0.23999867006846853}]},"raw":{"call":[{"delta":0.1,"premium":0.2435023835462888,"strike":72.16359302643112,"iv":1.865896557760891,"gamma":0.03257546783399039,"theta":-0.47854937692864163,"vega":0.005205083135799558,"rho":0.00016118240681124466,"breakevenPct":15.187870521758505},{"delta":0.15,"premium":0.29611549149062766,"strike":71.20699106380677,"iv":1.7245387516075659,"gamma":0.05580102041427247,"theta":-0.4590236021386355,"vega":0.0059470071967974245,"rho":0.00024379817253555956,"breakevenPct":13.749771802891175},{"delta":0.2,"premium":0.34872859943496654,"strike":70.25038910118242,"iv":1.5831809454542405,"gamma":0.07902657299455457,"theta":-0.4394978273486294,"vega":0.006688931257795291,"rho":0.00032641393825987453,"breakevenPct":12.311673084023845},{"delta":0.25,"premium":0.4013417073793054,"strike":69.29378713855809,"iv":1.4418231393009153,"gamma":0.10225212557483665,"theta":-0.41997205255862335,"vega":0.007430855318793157,"rho":0.0004090297039841894,"breakevenPct":10.873574365156514},{"delta":0.3,"premium":0.45395481532364423,"strike":68.33718517593374,"iv":1.3004653331475904,"gamma":0.12547767815511873,"theta":-0.40044627776861724,"vega":0.008172779379791023,"rho":0.0004916454697085044,"breakevenPct":9.435475646289184},{"delta":0.35,"premium":0.5065679232679831,"strike":67.3805832133094,"iv":1.1591075269942652,"gamma":0.1487032307354008,"theta":-0.38092050297861113,"vega":0.008914703440788888,"rho":0.0005742612354328191,"breakevenPct":7.997376927421856},{"delta":0.4,"premium":0.559181031212322,"strike":66.42398125068506,"iv":1.0177497208409396,"gamma":0.17192878331568293,"theta":-0.361394728188605,"vega":0.009656627501786755,"rho":0.0006568770011571342,"breakevenPct":6.559278208554522},{"delta":0.45,"premium":0.6117941391566608,"strike":65.46737928806071,"iv":0.8763919146876145,"gamma":0.19515433589596498,"theta":-0.3418689533985989,"vega":0.01039855156278462,"rho":0.0007394927668814491,"breakevenPct":5.121179489687192},{"delta":0.5,"premium":0.6644072471009997,"strike":64.51077732543637,"iv":0.7350341085342893,"gamma":0.21837988847624706,"theta":-0.3223431786085928,"vega":0.011140475623782486,"rho":0.0008221085326057641,"breakevenPct":3.6830807708198634},{"delta":0.55,"premium":0.7170203550453386,"strike":63.554175362812025,"iv":0.5936763023809641,"gamma":0.24160544105652917,"theta":-0.3028174038185867,"vega":0.011882399684780352,"rho":0.000904724298330079,"breakevenPct":2.2449820519525314},{"delta":0.6,"premium":0.7696334629896774,"strike":62.597573400187684,"iv":0.452318496227639,"gamma":0.26483099363681123,"theta":-0.2832916290285806,"vega":0.012624323745778217,"rho":0.000987340064054394,"breakevenPct":0.806883333085203},{"delta":0.65,"premium":1.0889103182256512,"strike":62.139183542269365,"iv":0.46911783992285444,"gamma":0.238955287688846,"theta":-0.26545294117647056,"vega":0.011603117968498874,"rho":0.0010634975216908056,"breakevenPct":0.5855772518215359},{"delta":0.7,"premium":1.4384763741562197,"strike":61.73738347798135,"iv":0.503881581485053,"gamma":0.2075023786563806,"theta":-0.24780588235294118,"vega":0.010381645773063324,"rho":0.0011389214075844935,"breakevenPct":0.5024814701520471},{"delta":0.75,"premium":1.788042430086789,"strike":61.33558341369335,"iv":0.5386453230472517,"gamma":0.17604946962391516,"theta":-0.23015882352941178,"vega":0.009160173577627773,"rho":0.0012143452934781813,"breakevenPct":0.4193856884825583},{"delta":0.8,"premium":2.137608486017358,"strike":60.93378334940534,"iv":0.5734090646094504,"gamma":0.14459656059144965,"theta":-0.21251176470588234,"vega":0.00793870138219222,"rho":0.0012897691793718692,"breakevenPct":0.3362899068130694},{"delta":0.85,"premium":2.4871745419479265,"strike":60.53198328511733,"iv":0.6081728061716489,"gamma":0.11314365155898429,"theta":-0.19486470588235297,"vega":0.006717229186756671,"rho":0.001365193065265557,"breakevenPct":0.25319412514358075},{"delta":0.9,"premium":2.836740597878496,"strike":60.130183220829316,"iv":0.6429365477338477,"gamma":0.08169074252651881,"theta":-0.17721764705882354,"vega":0.005495756991321118,"rho":0.001440616951159245,"breakevenPct":0.17009834347409186}],"put":[{"delta":0.1,"premium":0.09602500019034924,"strike":60.175208334919574,"iv":0.6281185688394616,"gamma":0.08470443784467922,"theta":-0.1632459355836308,"vega":0.005303300019025683,"rho":-0.0001715014990356333,"breakevenPct":4.423825429956689},{"delta":0.15,"premium":0.14432399600226936,"strike":60.57769996668558,"iv":0.5906153540126851,"gamma":0.11905269999068352,"theta":-0.1794602819161047,"vega":0.006566579101604339,"rho":-0.000256906146253028,"breakevenPct":3.860362757423947},{"delta":0.2,"premium":0.19262299181418951,"strike":60.98019159845158,"iv":0.5531121391859084,"gamma":0.1534009621366878,"theta":-0.1956746282485786,"vega":0.007829858184182996,"rho":-0.0003423107934704227,"breakevenPct":3.296900084891205},{"delta":0.25,"premium":0.24092198762610967,"strike":61.38268323021758,"iv":0.5156089243591317,"gamma":0.18774922428269208,"theta":-0.2118889745810525,"vega":0.009093137266761652,"rho":-0.00042771544068781746,"breakevenPct":2.7334374123584633},{"delta":0.3,"premium":0.2892209834380298,"strike":61.785174861983585,"iv":0.4781057095323552,"gamma":0.22209748642869637,"theta":-0.22810332091352636,"vega":0.010356416349340307,"rho":-0.0005131200879052121,"breakevenPct":2.169974739825721},{"delta":0.35,"premium":0.33751997924995,"strike":62.18766649374958,"iv":0.44060249470557866,"gamma":0.25644574857470065,"theta":-0.24431766724600026,"vega":0.011619695431918963,"rho":-0.0005985247351226068,"breakevenPct":1.6065120672929796},{"delta":0.4,"premium":0.5157778916169393,"strike":62.653575881763935,"iv":0.4304345884590946,"gamma":0.27789511897958574,"theta":-0.25719476867925234,"vega":0.012425652598716523,"rho":-0.0006873832862761825,"breakevenPct":1.1489055199697822},{"delta":0.45,"premium":1.1442506220497013,"strike":63.33918249678149,"iv":0.5149640012229094,"gamma":0.2546590429955935,"theta":-0.2585107002830573,"vega":0.01164731598584386,"rho":-0.000788207147494385,"breakevenPct":1.0580148349796508},{"delta":0.5,"premium":1.7727233524824633,"strike":64.02478911179905,"iv":0.5994934139867243,"gamma":0.2314229670116013,"theta":-0.2598266318868622,"vega":0.010868979372971196,"rho":-0.0008890310087125873,"breakevenPct":0.9671241499895195},{"delta":0.55,"premium":2.401196082915226,"strike":64.71039572681661,"iv":0.6840228267505392,"gamma":0.20818689102760907,"theta":-0.2611425634906672,"vega":0.010090642760098531,"rho":-0.0009898548699307898,"breakevenPct":0.876233464999388},{"delta":0.6,"premium":3.029668813347987,"strike":65.39600234183416,"iv":0.7685522395143538,"gamma":0.18495081504361688,"theta":-0.26245849509447217,"vega":0.00931230614722587,"rho":-0.001090678731148992,"breakevenPct":0.7853427800092568},{"delta":0.65,"premium":3.6581415437807503,"strike":66.08160895685172,"iv":0.8530816522781688,"gamma":0.1617147390596246,"theta":-0.2637744266982771,"vega":0.008533969534353205,"rho":-0.0011915025923671945,"breakevenPct":0.6944520950191253},{"delta":0.7,"premium":4.286614274213511,"strike":66.76721557186929,"iv":0.9376110650419835,"gamma":0.13847866307563242,"theta":-0.26509035830208205,"vega":0.007755632921480542,"rho":-0.0012923264535853966,"breakevenPct":0.6035614100289941},{"delta":0.75,"premium":4.915087004646274,"strike":67.45282218688685,"iv":1.0221404778057985,"gamma":0.11524258709164018,"theta":-0.26640628990588705,"vega":0.006977296308607878,"rho":-0.001393150314803599,"breakevenPct":0.5126707250388627},{"delta":0.8,"premium":5.543559735079037,"strike":68.13842880190441,"iv":1.1066698905696133,"gamma":0.09200651110764793,"theta":-0.267722221509692,"vega":0.006198959695735214,"rho":-0.0014939741760218014,"breakevenPct":0.4217800400487314},{"delta":0.85,"premium":6.172032465511798,"strike":68.82403541692196,"iv":1.1911993033334283,"gamma":0.06877043512365574,"theta":-0.26903815311349694,"vega":0.005420623082862551,"rho":-0.0015947980372400038,"breakevenPct":0.33088935505860007},{"delta":0.9,"premium":6.800505195944562,"strike":69.50964203193952,"iv":1.2757287160972433,"gamma":0.045534359139663444,"theta":-0.2703540847173019,"vega":0.004642286469989886,"rho":-0.0016956218984582063,"breakevenPct":0.23999867006846853}]}},"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"}}