{"symbol":"NTR","url":"https://intraalpha.com/companies/NTR","capturedAt":"2026-10-16T22:53:28.263Z","state":"ready","quote":{"symbol":"NTR","last_price":71.26,"prev_close":69.58,"regular_close":71.26,"change":1.68,"change_pct":2.4145,"regular_change":1.68,"regular_change_pct":2.4145,"extended_change":0,"extended_change_pct":0,"bid":70.34,"ask":71.3,"bid_size":200,"ask_size":700,"volume":2682738,"vwap":70.935894,"open":69.88,"high":71.3,"low":69.88,"close":71.26,"trade_count":30381,"last_trade_at":"2026-10-16T22:30:00.002044065Z","last_quote_at":"2026-10-16T22:51:48.955356305Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:53:03.907271806-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"NTR","fetched_at":"2026-10-16T22:44:44.079309+00:00","name":"Nutrien Ltd","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"AGRICULTURAL INPUTS","country":"USA","description":"Nutrien Ltd. provides inputs, services and solutions for crops. The company is headquartered in Saskatoon, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33204277000,"ebitda":5651000000,"pe_ratio":14.06,"peg_ratio":1.982,"book_value":54.16,"dividend_per_share":2.19,"dividend_yield":0.0313,"eps":4.95,"revenue_ttm":27288001000,"gross_profit_ttm":8749000000,"profit_margin":0.0872,"operating_margin_ttm":0.175,"return_on_assets_ttm":0.0431,"return_on_equity_ttm":0.0944,"quarterly_earnings_growth":0.012,"quarterly_revenue_growth":0.04,"analyst_target_price":77.19,"analyst_number":7,"beta":1.126,"fifty_two_week_high":83.34,"fifty_two_week_low":51.33,"fifty_day_ma":72.82,"two_hundred_day_ma":70.63,"shares_outstanding":477210000,"forward_pe":14.75,"price_to_sales":1.217,"price_to_book":1.39,"ev_to_revenue":1.699,"ev_to_ebitda":7.61},"optionObservedAt":"2026-10-16T19:59:46.822Z","bars":[{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-09T12:05:00Z","v":1000,"vw":70},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-09T12:25:00Z","v":250,"vw":70.1},{"c":69.675,"h":70.08,"l":69.57,"n":266,"o":69.97,"t":"2026-10-09T13:30:00Z","v":18734,"vw":69.883514},{"c":70.13,"h":70.18,"l":69.69,"n":188,"o":69.78,"t":"2026-10-09T13:35:00Z","v":9385,"vw":69.976316},{"c":70.44,"h":70.635,"l":70.175,"n":595,"o":70.175,"t":"2026-10-09T13:40:00Z","v":44195,"vw":70.427946},{"c":70.4,"h":70.58,"l":70.205,"n":333,"o":70.495,"t":"2026-10-09T13:45:00Z","v":18835,"vw":70.448432},{"c":70.2375,"h":70.5092,"l":70.225,"n":187,"o":70.4,"t":"2026-10-09T13:50:00Z","v":11612,"vw":70.321772},{"c":70.385,"h":70.385,"l":70.15,"n":221,"o":70.27,"t":"2026-10-09T13:55:00Z","v":9414,"vw":70.253076},{"c":70.35,"h":70.53,"l":70.2925,"n":225,"o":70.34,"t":"2026-10-09T14:00:00Z","v":9576,"vw":70.386496},{"c":70.3501,"h":70.47,"l":70.32,"n":365,"o":70.35,"t":"2026-10-09T14:05:00Z","v":22444,"vw":70.390645},{"c":70.335,"h":70.415,"l":70.23,"n":244,"o":70.35,"t":"2026-10-09T14:10:00Z","v":12923,"vw":70.342822},{"c":70.3,"h":70.39,"l":70.265,"n":213,"o":70.33,"t":"2026-10-09T14:15:00Z","v":14280,"vw":70.340859},{"c":70.22,"h":70.3,"l":70.15,"n":195,"o":70.29,"t":"2026-10-09T14:20:00Z","v":8567,"vw":70.233772},{"c":70.19,"h":70.23,"l":70.135,"n":200,"o":70.2,"t":"2026-10-09T14:25:00Z","v":11453,"vw":70.190133},{"c":70.21,"h":70.23,"l":70.13,"n":227,"o":70.185,"t":"2026-10-09T14:30:00Z","v":7560,"vw":70.187835},{"c":70.235,"h":70.34,"l":70.235,"n":201,"o":70.235,"t":"2026-10-09T14:35:00Z","v":6231,"vw":70.278611},{"c":70.14,"h":70.245,"l":70.135,"n":122,"o":70.235,"t":"2026-10-09T14:40:00Z","v":4277,"vw":70.172399},{"c":70.14,"h":70.19,"l":70.09,"n":197,"o":70.17,"t":"2026-10-09T14:45:00Z","v":7475,"vw":70.143176},{"c":70.235,"h":70.26,"l":70.14,"n":256,"o":70.17,"t":"2026-10-09T14:50:00Z","v":11478,"vw":70.187309},{"c":70.32,"h":70.33,"l":70.2,"n":188,"o":70.235,"t":"2026-10-09T14:55:00Z","v":8515,"vw":70.24361},{"c":70.23,"h":70.31,"l":70.16,"n":287,"o":70.3099,"t":"2026-10-09T15:00:00Z","v":17354,"vw":70.262157},{"c":70.355,"h":70.39,"l":70.15,"n":377,"o":70.21,"t":"2026-10-09T15:05:00Z","v":20881,"vw":70.28933},{"c":70.55,"h":70.58,"l":70.355,"n":374,"o":70.355,"t":"2026-10-09T15:10:00Z","v":31164,"vw":70.48964},{"c":70.2582,"h":70.6,"l":70.2582,"n":957,"o":70.52,"t":"2026-10-09T15:15:00Z","v":89154,"vw":70.499521},{"c":70.29,"h":70.39,"l":70.23,"n":334,"o":70.275,"t":"2026-10-09T15:20:00Z","v":15057,"vw":70.312248},{"c":70.245,"h":70.295,"l":70.22,"n":188,"o":70.295,"t":"2026-10-09T15:25:00Z","v":5562,"vw":70.245507},{"c":70.205,"h":70.2973,"l":70.17,"n":204,"o":70.28,"t":"2026-10-09T15:30:00Z","v":9602,"vw":70.220649},{"c":70.065,"h":70.2125,"l":70.06,"n":268,"o":70.205,"t":"2026-10-09T15:35:00Z","v":11371,"vw":70.156195},{"c":69.9705,"h":70.11,"l":69.965,"n":290,"o":70.055,"t":"2026-10-09T15:40:00Z","v":11259,"vw":70.061682},{"c":69.915,"h":70.0175,"l":69.88,"n":261,"o":69.99,"t":"2026-10-09T15:45:00Z","v":24100,"vw":69.939168},{"c":69.955,"h":69.96,"l":69.865,"n":244,"o":69.915,"t":"2026-10-09T15:50:00Z","v":10128,"vw":69.916925},{"c":69.935,"h":69.95,"l":69.875,"n":176,"o":69.94,"t":"2026-10-09T15:55:00Z","v":6307,"vw":69.911044},{"c":69.355,"h":69.935,"l":69.13,"n":1367,"o":69.935,"t":"2026-10-09T16:00:00Z","v":103441,"vw":69.40585},{"c":68.875,"h":69.35,"l":68.875,"n":1244,"o":69.33,"t":"2026-10-09T16:05:00Z","v":90909,"vw":69.092296},{"c":68.62,"h":68.925,"l":68.435,"n":1348,"o":68.85,"t":"2026-10-09T16:10:00Z","v":116137,"vw":68.739433},{"c":68.9,"h":68.92,"l":68.61,"n":822,"o":68.63,"t":"2026-10-09T16:15:00Z","v":56394,"vw":68.7235},{"c":68.495,"h":68.905,"l":68.37,"n":1191,"o":68.905,"t":"2026-10-09T16:20:00Z","v":99979,"vw":68.605188},{"c":68.33,"h":68.57,"l":68.17,"n":575,"o":68.5075,"t":"2026-10-09T16:25:00Z","v":36903,"vw":68.414779},{"c":67.81,"h":68.43,"l":67.78,"n":1933,"o":68.33,"t":"2026-10-09T16:30:00Z","v":158729,"vw":68.105407},{"c":67.7,"h":68.08,"l":67.535,"n":2300,"o":67.78,"t":"2026-10-09T16:35:00Z","v":261870,"vw":67.710733},{"c":67.96,"h":68.18,"l":67.53,"n":1092,"o":67.69,"t":"2026-10-09T16:40:00Z","v":98405,"vw":67.77577},{"c":68.32,"h":68.38,"l":67.93,"n":834,"o":67.94,"t":"2026-10-09T16:45:00Z","v":61461,"vw":68.136164},{"c":68.305,"h":68.4,"l":68.16,"n":837,"o":68.33,"t":"2026-10-09T16:50:00Z","v":53411,"vw":68.311437},{"c":68.06,"h":68.29,"l":68.03,"n":469,"o":68.29,"t":"2026-10-09T16:55:00Z","v":25489,"vw":68.131773},{"c":67.83,"h":68.08,"l":67.7,"n":516,"o":68.08,"t":"2026-10-09T17:00:00Z","v":29154,"vw":67.84455},{"c":67.94,"h":67.99,"l":67.82,"n":384,"o":67.82,"t":"2026-10-09T17:05:00Z","v":25228,"vw":67.917842},{"c":67.83,"h":67.955,"l":67.71,"n":383,"o":67.955,"t":"2026-10-09T17:10:00Z","v":23182,"vw":67.836847},{"c":67.895,"h":67.92,"l":67.66,"n":579,"o":67.81,"t":"2026-10-09T17:15:00Z","v":35095,"vw":67.813319},{"c":67.73,"h":67.91,"l":67.715,"n":421,"o":67.89,"t":"2026-10-09T17:20:00Z","v":30759,"vw":67.800311},{"c":67.68,"h":67.75,"l":67.3944,"n":1205,"o":67.71,"t":"2026-10-09T17:25:00Z","v":86272,"vw":67.538052},{"c":67.83,"h":67.885,"l":67.675,"n":564,"o":67.68,"t":"2026-10-09T17:30:00Z","v":32352,"vw":67.805004},{"c":67.93,"h":67.995,"l":67.81,"n":399,"o":67.81,"t":"2026-10-09T17:35:00Z","v":20103,"vw":67.878567},{"c":67.87,"h":67.99,"l":67.825,"n":618,"o":67.93,"t":"2026-10-09T17:40:00Z","v":38879,"vw":67.915148},{"c":67.85,"h":67.93,"l":67.82,"n":628,"o":67.87,"t":"2026-10-09T17:45:00Z","v":38640,"vw":67.859562},{"c":67.82,"h":67.84,"l":67.64,"n":1024,"o":67.82,"t":"2026-10-09T17:50:00Z","v":74841,"vw":67.747672},{"c":67.75,"h":67.86,"l":67.66,"n":627,"o":67.825,"t":"2026-10-09T17:55:00Z","v":31053,"vw":67.764574},{"c":67.62,"h":67.86,"l":67.54,"n":1045,"o":67.74,"t":"2026-10-09T18:00:00Z","v":69432,"vw":67.66171},{"c":67.56,"h":67.73,"l":67.52,"n":502,"o":67.62,"t":"2026-10-09T18:05:00Z","v":24397,"vw":67.611691},{"c":67.3,"h":67.68,"l":67.27,"n":1210,"o":67.57,"t":"2026-10-09T18:10:00Z","v":75547,"vw":67.473344},{"c":67.32,"h":67.37,"l":67.22,"n":1040,"o":67.31,"t":"2026-10-09T18:15:00Z","v":78462,"vw":67.3},{"c":67.29,"h":67.355,"l":67.16,"n":754,"o":67.29,"t":"2026-10-09T18:20:00Z","v":48042,"vw":67.246044},{"c":67.4,"h":67.51,"l":67.25,"n":583,"o":67.26,"t":"2026-10-09T18:25:00Z","v":40028,"vw":67.416356},{"c":67.315,"h":67.44,"l":67.31,"n":436,"o":67.42,"t":"2026-10-09T18:30:00Z","v":20873,"vw":67.363605},{"c":67.31,"h":67.34,"l":67.27,"n":312,"o":67.315,"t":"2026-10-09T18:35:00Z","v":17007,"vw":67.297244},{"c":67.19,"h":67.31,"l":67.17,"n":509,"o":67.31,"t":"2026-10-09T18:40:00Z","v":28267,"vw":67.224536},{"c":67.3,"h":67.31,"l":67.1,"n":663,"o":67.17,"t":"2026-10-09T18:45:00Z","v":36092,"vw":67.21144},{"c":67.265,"h":67.41,"l":67.195,"n":637,"o":67.32,"t":"2026-10-09T18:50:00Z","v":43687,"vw":67.31058},{"c":67.21,"h":67.265,"l":67.17,"n":666,"o":67.265,"t":"2026-10-09T18:55:00Z","v":38994,"vw":67.213676},{"c":67.275,"h":67.34,"l":67.18,"n":662,"o":67.205,"t":"2026-10-09T19:00:00Z","v":35283,"vw":67.252759},{"c":67.205,"h":67.27,"l":67.2,"n":450,"o":67.26,"t":"2026-10-09T19:05:00Z","v":22292,"vw":67.244102},{"c":67.2,"h":67.31,"l":67.18,"n":605,"o":67.22,"t":"2026-10-09T19:10:00Z","v":37023,"vw":67.240388},{"c":67.355,"h":67.37,"l":67.16,"n":625,"o":67.19,"t":"2026-10-09T19:15:00Z","v":37726,"vw":67.246739},{"c":67.37,"h":67.41,"l":67.3,"n":690,"o":67.33,"t":"2026-10-09T19:20:00Z","v":41880,"vw":67.353318},{"c":67.415,"h":67.415,"l":67.26,"n":715,"o":67.37,"t":"2026-10-09T19:25:00Z","v":43138,"vw":67.330256},{"c":67.51,"h":67.53,"l":67.345,"n":616,"o":67.41,"t":"2026-10-09T19:30:00Z","v":36539,"vw":67.409212},{"c":67.5,"h":67.53,"l":67.42,"n":672,"o":67.51,"t":"2026-10-09T19:35:00Z","v":34327,"vw":67.48018},{"c":67.495,"h":67.54,"l":67.435,"n":841,"o":67.5,"t":"2026-10-09T19:40:00Z","v":48014,"vw":67.492683},{"c":67.375,"h":67.49,"l":67.33,"n":951,"o":67.48,"t":"2026-10-09T19:45:00Z","v":52981,"vw":67.415486},{"c":67.51,"h":67.52,"l":67.35,"n":1300,"o":67.38,"t":"2026-10-09T19:50:00Z","v":67463,"vw":67.45126},{"c":67.43,"h":67.57,"l":67.43,"n":3805,"o":67.5,"t":"2026-10-09T19:55:00Z","v":285716,"vw":67.521965},{"c":67.43,"h":67.48,"l":67.42,"n":32,"o":67.42,"t":"2026-10-09T20:00:00Z","v":1103168,"vw":67.479967},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-09T20:05:00Z","v":200,"vw":68},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-09T20:25:00Z","v":160,"vw":67.25},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-09T20:35:00Z","v":350,"vw":67.5},{"c":67.9,"h":67.9,"l":67.9,"n":7,"o":67.9,"t":"2026-10-12T10:55:00Z","v":404,"vw":67.9},{"c":67.53,"h":67.53,"l":67.53,"n":2,"o":67.53,"t":"2026-10-12T11:05:00Z","v":115,"vw":67.53},{"c":67.86,"h":68.365,"l":67.62,"n":245,"o":67.99,"t":"2026-10-12T13:30:00Z","v":24550,"vw":67.987334},{"c":67.95,"h":68.085,"l":67.645,"n":251,"o":67.85,"t":"2026-10-12T13:35:00Z","v":21354,"vw":67.962501},{"c":67.73,"h":68.0834,"l":67.58,"n":329,"o":67.95,"t":"2026-10-12T13:40:00Z","v":30064,"vw":67.766057},{"c":67.4668,"h":67.835,"l":67.425,"n":372,"o":67.82,"t":"2026-10-12T13:45:00Z","v":23582,"vw":67.547404},{"c":67.177,"h":67.53,"l":67.16,"n":306,"o":67.425,"t":"2026-10-12T13:50:00Z","v":14596,"vw":67.379439},{"c":67.342,"h":67.365,"l":67.12,"n":302,"o":67.18,"t":"2026-10-12T13:55:00Z","v":19686,"vw":67.229498},{"c":67.19,"h":67.4,"l":67.19,"n":467,"o":67.34,"t":"2026-10-12T14:00:00Z","v":26724,"vw":67.298329},{"c":67.09,"h":67.29,"l":67.05,"n":442,"o":67.2,"t":"2026-10-12T14:05:00Z","v":22403,"vw":67.20624},{"c":67.09,"h":67.13,"l":66.98,"n":354,"o":67.09,"t":"2026-10-12T14:10:00Z","v":22335,"vw":67.054808},{"c":67.1988,"h":67.24,"l":67.0401,"n":329,"o":67.08,"t":"2026-10-12T14:15:00Z","v":16977,"vw":67.104613},{"c":67.19,"h":67.2576,"l":67.165,"n":231,"o":67.22,"t":"2026-10-12T14:20:00Z","v":10122,"vw":67.197193},{"c":67.095,"h":67.16,"l":67.06,"n":343,"o":67.135,"t":"2026-10-12T14:25:00Z","v":11521,"vw":67.112122},{"c":67.145,"h":67.23,"l":67.095,"n":323,"o":67.095,"t":"2026-10-12T14:30:00Z","v":15934,"vw":67.174043},{"c":67.04,"h":67.14,"l":67.04,"n":345,"o":67.1,"t":"2026-10-12T14:35:00Z","v":14942,"vw":67.11272},{"c":66.98,"h":67.03,"l":66.97,"n":368,"o":67.03,"t":"2026-10-12T14:40:00Z","v":17518,"vw":66.994903},{"c":67.245,"h":67.37,"l":66.91,"n":653,"o":66.97,"t":"2026-10-12T14:45:00Z","v":60536,"vw":67.227571},{"c":67.44,"h":67.5,"l":67.24,"n":287,"o":67.28,"t":"2026-10-12T14:50:00Z","v":15749,"vw":67.406659},{"c":67.475,"h":67.485,"l":67.365,"n":433,"o":67.43,"t":"2026-10-12T14:55:00Z","v":31849,"vw":67.440261},{"c":67.56,"h":67.575,"l":67.33,"n":253,"o":67.47,"t":"2026-10-12T15:00:00Z","v":16804,"vw":67.427384},{"c":67.59,"h":67.63,"l":67.49,"n":411,"o":67.555,"t":"2026-10-12T15:05:00Z","v":19821,"vw":67.56019},{"c":67.63,"h":67.66,"l":67.565,"n":307,"o":67.585,"t":"2026-10-12T15:10:00Z","v":14840,"vw":67.610994},{"c":67.72,"h":67.72,"l":67.64,"n":220,"o":67.65,"t":"2026-10-12T15:15:00Z","v":16385,"vw":67.669075},{"c":67.71,"h":67.75,"l":67.695,"n":377,"o":67.715,"t":"2026-10-12T15:20:00Z","v":20211,"vw":67.730368},{"c":67.66,"h":67.71,"l":67.605,"n":330,"o":67.71,"t":"2026-10-12T15:25:00Z","v":15268,"vw":67.646792},{"c":67.6,"h":67.665,"l":67.53,"n":246,"o":67.665,"t":"2026-10-12T15:30:00Z","v":10562,"vw":67.574838},{"c":67.63,"h":67.63,"l":67.49,"n":361,"o":67.6,"t":"2026-10-12T15:35:00Z","v":17409,"vw":67.544963},{"c":67.66,"h":67.705,"l":67.63,"n":284,"o":67.63,"t":"2026-10-12T15:40:00Z","v":15334,"vw":67.656075},{"c":67.65,"h":67.68,"l":67.59,"n":237,"o":67.66,"t":"2026-10-12T15:45:00Z","v":10759,"vw":67.641872},{"c":67.635,"h":67.66,"l":67.625,"n":227,"o":67.645,"t":"2026-10-12T15:50:00Z","v":11003,"vw":67.646058},{"c":67.76,"h":67.77,"l":67.6,"n":334,"o":67.64,"t":"2026-10-12T15:55:00Z","v":15442,"vw":67.677074},{"c":67.82,"h":67.92,"l":67.75,"n":309,"o":67.76,"t":"2026-10-12T16:00:00Z","v":16788,"vw":67.833408},{"c":67.775,"h":67.84,"l":67.765,"n":301,"o":67.815,"t":"2026-10-12T16:05:00Z","v":13966,"vw":67.816007},{"c":67.73,"h":67.775,"l":67.73,"n":267,"o":67.775,"t":"2026-10-12T16:10:00Z","v":9734,"vw":67.756408},{"c":67.69,"h":67.755,"l":67.68,"n":216,"o":67.73,"t":"2026-10-12T16:15:00Z","v":11542,"vw":67.720694},{"c":67.71,"h":67.72,"l":67.66,"n":215,"o":67.68,"t":"2026-10-12T16:20:00Z","v":12277,"vw":67.684691},{"c":67.72,"h":67.77,"l":67.69,"n":241,"o":67.69,"t":"2026-10-12T16:25:00Z","v":9904,"vw":67.723466},{"c":67.67,"h":67.73,"l":67.67,"n":193,"o":67.7,"t":"2026-10-12T16:30:00Z","v":8750,"vw":67.710165},{"c":67.67,"h":67.685,"l":67.63,"n":227,"o":67.68,"t":"2026-10-12T16:35:00Z","v":12303,"vw":67.662815},{"c":67.69,"h":67.69,"l":67.635,"n":343,"o":67.67,"t":"2026-10-12T16:40:00Z","v":16478,"vw":67.666336},{"c":67.83,"h":67.85,"l":67.7,"n":384,"o":67.7,"t":"2026-10-12T16:45:00Z","v":20536,"vw":67.764118},{"c":67.74,"h":67.795,"l":67.7,"n":212,"o":67.795,"t":"2026-10-12T16:50:00Z","v":7946,"vw":67.745059},{"c":67.69,"h":67.79,"l":67.675,"n":310,"o":67.78,"t":"2026-10-12T16:55:00Z","v":19634,"vw":67.706358},{"c":67.71,"h":67.74,"l":67.69,"n":300,"o":67.695,"t":"2026-10-12T17:00:00Z","v":23159,"vw":67.708754},{"c":67.83,"h":67.83,"l":67.72,"n":391,"o":67.72,"t":"2026-10-12T17:05:00Z","v":18838,"vw":67.772368},{"c":67.75,"h":67.86,"l":67.74,"n":269,"o":67.84,"t":"2026-10-12T17:10:00Z","v":10843,"vw":67.823003},{"c":67.72,"h":67.765,"l":67.72,"n":188,"o":67.74,"t":"2026-10-12T17:15:00Z","v":6381,"vw":67.741259},{"c":67.67,"h":67.73,"l":67.66,"n":231,"o":67.71,"t":"2026-10-12T17:20:00Z","v":9943,"vw":67.70113},{"c":67.73,"h":67.73,"l":67.65,"n":271,"o":67.66,"t":"2026-10-12T17:25:00Z","v":10085,"vw":67.680652},{"c":67.71,"h":67.74,"l":67.71,"n":162,"o":67.73,"t":"2026-10-12T17:30:00Z","v":8184,"vw":67.730946},{"c":67.69,"h":67.765,"l":67.68,"n":277,"o":67.72,"t":"2026-10-12T17:35:00Z","v":12943,"vw":67.71665},{"c":67.66,"h":67.6825,"l":67.655,"n":217,"o":67.671,"t":"2026-10-12T17:40:00Z","v":7361,"vw":67.670324},{"c":67.621,"h":67.66,"l":67.62,"n":270,"o":67.65,"t":"2026-10-12T17:45:00Z","v":11380,"vw":67.639178},{"c":67.62,"h":67.67,"l":67.61,"n":231,"o":67.61,"t":"2026-10-12T17:50:00Z","v":10523,"vw":67.644107},{"c":67.69,"h":67.7,"l":67.61,"n":269,"o":67.61,"t":"2026-10-12T17:55:00Z","v":10477,"vw":67.661129},{"c":67.84,"h":67.84,"l":67.69,"n":260,"o":67.69,"t":"2026-10-12T18:00:00Z","v":12673,"vw":67.768496},{"c":67.93,"h":67.955,"l":67.82,"n":248,"o":67.8218,"t":"2026-10-12T18:05:00Z","v":12458,"vw":67.8832},{"c":67.85,"h":67.96,"l":67.84,"n":330,"o":67.92,"t":"2026-10-12T18:10:00Z","v":14559,"vw":67.882845},{"c":67.98,"h":68.08,"l":67.8,"n":440,"o":67.82,"t":"2026-10-12T18:15:00Z","v":26925,"vw":67.952335},{"c":67.91,"h":67.96,"l":67.87,"n":322,"o":67.96,"t":"2026-10-12T18:20:00Z","v":17183,"vw":67.91837},{"c":67.87,"h":67.94,"l":67.85,"n":338,"o":67.92,"t":"2026-10-12T18:25:00Z","v":13052,"vw":67.8794},{"c":67.905,"h":67.94,"l":67.85,"n":290,"o":67.86,"t":"2026-10-12T18:30:00Z","v":13771,"vw":67.890507},{"c":67.86,"h":67.92,"l":67.855,"n":246,"o":67.905,"t":"2026-10-12T18:35:00Z","v":9991,"vw":67.881415},{"c":67.8199,"h":67.9,"l":67.81,"n":428,"o":67.86,"t":"2026-10-12T18:40:00Z","v":18140,"vw":67.839414},{"c":67.81,"h":67.855,"l":67.79,"n":338,"o":67.795,"t":"2026-10-12T18:45:00Z","v":15900,"vw":67.823372},{"c":67.73,"h":67.84,"l":67.73,"n":239,"o":67.8,"t":"2026-10-12T18:50:00Z","v":9970,"vw":67.79284},{"c":67.785,"h":67.84,"l":67.73,"n":410,"o":67.75,"t":"2026-10-12T18:55:00Z","v":19445,"vw":67.765247},{"c":67.77,"h":67.82,"l":67.77,"n":276,"o":67.78,"t":"2026-10-12T19:00:00Z","v":10278,"vw":67.79722},{"c":67.83,"h":67.84,"l":67.73,"n":341,"o":67.765,"t":"2026-10-12T19:05:00Z","v":16034,"vw":67.766229},{"c":67.82,"h":67.86,"l":67.805,"n":306,"o":67.84,"t":"2026-10-12T19:10:00Z","v":13554,"vw":67.833413},{"c":67.81,"h":67.87,"l":67.75,"n":280,"o":67.8,"t":"2026-10-12T19:15:00Z","v":12514,"vw":67.814532},{"c":67.82,"h":67.845,"l":67.8,"n":234,"o":67.825,"t":"2026-10-12T19:20:00Z","v":10165,"vw":67.817311},{"c":67.87,"h":67.87,"l":67.82,"n":265,"o":67.82,"t":"2026-10-12T19:25:00Z","v":10095,"vw":67.836142},{"c":67.98,"h":67.995,"l":67.87,"n":535,"o":67.87,"t":"2026-10-12T19:30:00Z","v":33969,"vw":67.934372},{"c":68.02,"h":68.03,"l":67.97,"n":361,"o":67.99,"t":"2026-10-12T19:35:00Z","v":14774,"vw":67.995453},{"c":67.97,"h":68.03,"l":67.95,"n":342,"o":68.03,"t":"2026-10-12T19:40:00Z","v":15864,"vw":67.993747},{"c":68,"h":68.01,"l":67.955,"n":443,"o":67.98,"t":"2026-10-12T19:45:00Z","v":17553,"vw":67.986811},{"c":67.985,"h":68.03,"l":67.98,"n":505,"o":68,"t":"2026-10-12T19:50:00Z","v":26883,"vw":68.001427},{"c":67.99,"h":67.99,"l":67.855,"n":2288,"o":67.98,"t":"2026-10-12T19:55:00Z","v":166735,"vw":67.926067},{"c":68,"h":68,"l":68,"n":24,"o":68,"t":"2026-10-12T20:00:00Z","v":167813,"vw":68},{"c":68.59,"h":68.68,"l":68.275,"n":494,"o":68.43,"t":"2026-10-13T13:30:00Z","v":45488,"vw":68.504314},{"c":68.29,"h":68.68,"l":68.29,"n":372,"o":68.59,"t":"2026-10-13T13:35:00Z","v":25890,"vw":68.513012},{"c":68.635,"h":68.765,"l":68.36,"n":328,"o":68.36,"t":"2026-10-13T13:40:00Z","v":15650,"vw":68.632681},{"c":68.79,"h":68.9,"l":68.675,"n":250,"o":68.71,"t":"2026-10-13T13:45:00Z","v":13546,"vw":68.795912},{"c":68.695,"h":68.835,"l":68.685,"n":234,"o":68.795,"t":"2026-10-13T13:50:00Z","v":10418,"vw":68.746481},{"c":68.69,"h":68.8648,"l":68.575,"n":195,"o":68.72,"t":"2026-10-13T13:55:00Z","v":9089,"vw":68.736899},{"c":68.68,"h":68.775,"l":68.62,"n":284,"o":68.655,"t":"2026-10-13T14:00:00Z","v":13328,"vw":68.693959},{"c":68.775,"h":68.81,"l":68.695,"n":223,"o":68.695,"t":"2026-10-13T14:05:00Z","v":8090,"vw":68.747931},{"c":68.8,"h":68.82,"l":68.75,"n":220,"o":68.77,"t":"2026-10-13T14:10:00Z","v":12653,"vw":68.794541},{"c":68.775,"h":68.88,"l":68.76,"n":266,"o":68.815,"t":"2026-10-13T14:15:00Z","v":10884,"vw":68.827466},{"c":68.685,"h":68.77,"l":68.65,"n":240,"o":68.77,"t":"2026-10-13T14:20:00Z","v":9984,"vw":68.70782},{"c":68.7799,"h":68.85,"l":68.73,"n":221,"o":68.73,"t":"2026-10-13T14:25:00Z","v":11273,"vw":68.7842},{"c":68.82,"h":68.875,"l":68.69,"n":255,"o":68.7575,"t":"2026-10-13T14:30:00Z","v":11249,"vw":68.78109},{"c":68.7911,"h":68.96,"l":68.79,"n":285,"o":68.825,"t":"2026-10-13T14:35:00Z","v":13721,"vw":68.879665},{"c":68.975,"h":69,"l":68.8,"n":290,"o":68.82,"t":"2026-10-13T14:40:00Z","v":13255,"vw":68.886398},{"c":69.015,"h":69.1,"l":68.925,"n":257,"o":69,"t":"2026-10-13T14:45:00Z","v":14505,"vw":68.994427},{"c":69.1625,"h":69.22,"l":69.015,"n":349,"o":69.015,"t":"2026-10-13T14:50:00Z","v":18198,"vw":69.124489},{"c":69.04,"h":69.14,"l":69.01,"n":309,"o":69.14,"t":"2026-10-13T14:55:00Z","v":11938,"vw":69.069936},{"c":68.905,"h":69.035,"l":68.88,"n":293,"o":69.035,"t":"2026-10-13T15:00:00Z","v":20399,"vw":68.944658},{"c":68.93,"h":68.93,"l":68.81,"n":315,"o":68.875,"t":"2026-10-13T15:05:00Z","v":17355,"vw":68.861406},{"c":68.8405,"h":68.925,"l":68.82,"n":300,"o":68.92,"t":"2026-10-13T15:10:00Z","v":13243,"vw":68.877084},{"c":68.78,"h":68.8944,"l":68.78,"n":252,"o":68.82,"t":"2026-10-13T15:15:00Z","v":12565,"vw":68.83825},{"c":68.82,"h":68.865,"l":68.68,"n":408,"o":68.78,"t":"2026-10-13T15:20:00Z","v":17216,"vw":68.774957},{"c":68.81,"h":68.88,"l":68.77,"n":159,"o":68.79,"t":"2026-10-13T15:25:00Z","v":5724,"vw":68.810749},{"c":68.78,"h":68.86,"l":68.775,"n":261,"o":68.79,"t":"2026-10-13T15:30:00Z","v":10236,"vw":68.807069},{"c":68.68,"h":68.81,"l":68.68,"n":222,"o":68.81,"t":"2026-10-13T15:35:00Z","v":8886,"vw":68.752374},{"c":68.71,"h":68.75,"l":68.6747,"n":224,"o":68.7,"t":"2026-10-13T15:40:00Z","v":7467,"vw":68.713608},{"c":68.65,"h":68.72,"l":68.63,"n":230,"o":68.71,"t":"2026-10-13T15:45:00Z","v":9049,"vw":68.691016},{"c":68.56,"h":68.655,"l":68.53,"n":195,"o":68.655,"t":"2026-10-13T15:50:00Z","v":7655,"vw":68.585995},{"c":68.59,"h":68.59,"l":68.52,"n":255,"o":68.58,"t":"2026-10-13T15:55:00Z","v":9236,"vw":68.557041},{"c":68.505,"h":68.615,"l":68.505,"n":216,"o":68.615,"t":"2026-10-13T16:00:00Z","v":10366,"vw":68.55501},{"c":68.54,"h":68.54,"l":68.49,"n":204,"o":68.5,"t":"2026-10-13T16:05:00Z","v":4983,"vw":68.514615},{"c":68.621,"h":68.64,"l":68.54,"n":216,"o":68.54,"t":"2026-10-13T16:10:00Z","v":5962,"vw":68.612533},{"c":68.535,"h":68.66,"l":68.53,"n":167,"o":68.635,"t":"2026-10-13T16:15:00Z","v":10148,"vw":68.606608},{"c":68.43,"h":68.515,"l":68.42,"n":227,"o":68.51,"t":"2026-10-13T16:20:00Z","v":7877,"vw":68.480207},{"c":68.41,"h":68.45,"l":68.39,"n":215,"o":68.45,"t":"2026-10-13T16:25:00Z","v":5970,"vw":68.418931},{"c":68.45,"h":68.45,"l":68.4,"n":229,"o":68.42,"t":"2026-10-13T16:30:00Z","v":8881,"vw":68.41895},{"c":68.52,"h":68.53,"l":68.41,"n":253,"o":68.48,"t":"2026-10-13T16:35:00Z","v":11337,"vw":68.478781},{"c":68.67,"h":68.67,"l":68.57,"n":181,"o":68.57,"t":"2026-10-13T16:40:00Z","v":4552,"vw":68.60971},{"c":68.685,"h":68.73,"l":68.6521,"n":167,"o":68.6521,"t":"2026-10-13T16:45:00Z","v":5047,"vw":68.695068},{"c":68.84,"h":68.84,"l":68.6776,"n":213,"o":68.7,"t":"2026-10-13T16:50:00Z","v":6012,"vw":68.754262},{"c":68.89,"h":68.91,"l":68.81,"n":268,"o":68.83,"t":"2026-10-13T16:55:00Z","v":9600,"vw":68.851087},{"c":68.82,"h":68.96,"l":68.82,"n":254,"o":68.9,"t":"2026-10-13T17:00:00Z","v":11687,"vw":68.876792},{"c":68.845,"h":68.85,"l":68.8,"n":158,"o":68.8,"t":"2026-10-13T17:05:00Z","v":4161,"vw":68.81875},{"c":68.8,"h":68.885,"l":68.775,"n":202,"o":68.83,"t":"2026-10-13T17:10:00Z","v":9769,"vw":68.838397},{"c":68.91,"h":68.91,"l":68.82,"n":118,"o":68.82,"t":"2026-10-13T17:15:00Z","v":2862,"vw":68.862813},{"c":68.88,"h":68.934,"l":68.855,"n":157,"o":68.915,"t":"2026-10-13T17:20:00Z","v":4305,"vw":68.879338},{"c":68.88,"h":68.905,"l":68.84,"n":198,"o":68.89,"t":"2026-10-13T17:25:00Z","v":5314,"vw":68.874365},{"c":68.98,"h":68.99,"l":68.91,"n":129,"o":68.93,"t":"2026-10-13T17:30:00Z","v":2066,"vw":68.946667},{"c":68.95,"h":69,"l":68.94,"n":211,"o":68.99,"t":"2026-10-13T17:35:00Z","v":6031,"vw":68.971941},{"c":69.09,"h":69.11,"l":68.96,"n":251,"o":68.96,"t":"2026-10-13T17:40:00Z","v":10394,"vw":69.0452},{"c":69.12,"h":69.14,"l":69.085,"n":223,"o":69.085,"t":"2026-10-13T17:45:00Z","v":8553,"vw":69.110221},{"c":69.25,"h":69.255,"l":69.12,"n":309,"o":69.13,"t":"2026-10-13T17:50:00Z","v":11582,"vw":69.183882},{"c":69.33,"h":69.36,"l":69.26,"n":275,"o":69.26,"t":"2026-10-13T17:55:00Z","v":12766,"vw":69.326696},{"c":69.385,"h":69.44,"l":69.33,"n":362,"o":69.36,"t":"2026-10-13T18:00:00Z","v":20425,"vw":69.379225},{"c":69.5,"h":69.57,"l":69.44,"n":324,"o":69.44,"t":"2026-10-13T18:05:00Z","v":13108,"vw":69.487045},{"c":69.335,"h":69.52,"l":69.3,"n":354,"o":69.48,"t":"2026-10-13T18:10:00Z","v":19248,"vw":69.45147},{"c":69.3268,"h":69.425,"l":69.24,"n":406,"o":69.33,"t":"2026-10-13T18:15:00Z","v":19407,"vw":69.324678},{"c":69.2,"h":69.31,"l":69.19,"n":237,"o":69.31,"t":"2026-10-13T18:20:00Z","v":8823,"vw":69.242481},{"c":69.275,"h":69.3,"l":69.19,"n":235,"o":69.19,"t":"2026-10-13T18:25:00Z","v":7866,"vw":69.247546},{"c":69.27,"h":69.31,"l":69.24,"n":373,"o":69.275,"t":"2026-10-13T18:30:00Z","v":17583,"vw":69.267006},{"c":69.26,"h":69.27,"l":69.21,"n":290,"o":69.25,"t":"2026-10-13T18:35:00Z","v":26551,"vw":69.239532},{"c":69.32,"h":69.33,"l":69.245,"n":252,"o":69.255,"t":"2026-10-13T18:40:00Z","v":9733,"vw":69.276262},{"c":69.39,"h":69.39,"l":69.3,"n":280,"o":69.325,"t":"2026-10-13T18:45:00Z","v":11387,"vw":69.333621},{"c":69.47,"h":69.49,"l":69.4,"n":313,"o":69.4,"t":"2026-10-13T18:50:00Z","v":14741,"vw":69.446751},{"c":69.535,"h":69.555,"l":69.47,"n":298,"o":69.47,"t":"2026-10-13T18:55:00Z","v":9142,"vw":69.503997},{"c":69.535,"h":69.58,"l":69.51,"n":279,"o":69.5599,"t":"2026-10-13T19:00:00Z","v":11388,"vw":69.539047},{"c":69.54,"h":69.5699,"l":69.51,"n":277,"o":69.5699,"t":"2026-10-13T19:05:00Z","v":12710,"vw":69.541434},{"c":69.52,"h":69.57,"l":69.47,"n":353,"o":69.565,"t":"2026-10-13T19:10:00Z","v":22246,"vw":69.519935},{"c":69.705,"h":69.76,"l":69.52,"n":462,"o":69.52,"t":"2026-10-13T19:15:00Z","v":27734,"vw":69.64025},{"c":69.79,"h":69.8,"l":69.71,"n":404,"o":69.71,"t":"2026-10-13T19:20:00Z","v":13349,"vw":69.753987},{"c":69.64,"h":69.79,"l":69.64,"n":485,"o":69.78,"t":"2026-10-13T19:25:00Z","v":22108,"vw":69.715603},{"c":69.595,"h":69.69,"l":69.59,"n":486,"o":69.66,"t":"2026-10-13T19:30:00Z","v":19954,"vw":69.645256},{"c":69.65,"h":69.67,"l":69.57,"n":443,"o":69.6,"t":"2026-10-13T19:35:00Z","v":18991,"vw":69.60794},{"c":69.615,"h":69.68,"l":69.56,"n":612,"o":69.67,"t":"2026-10-13T19:40:00Z","v":24173,"vw":69.618903},{"c":69.67,"h":69.68,"l":69.59,"n":631,"o":69.59,"t":"2026-10-13T19:45:00Z","v":25127,"vw":69.631432},{"c":69.738,"h":69.8,"l":69.69,"n":1148,"o":69.69,"t":"2026-10-13T19:50:00Z","v":63604,"vw":69.763485},{"c":69.68,"h":69.83,"l":69.68,"n":3072,"o":69.715,"t":"2026-10-13T19:55:00Z","v":204624,"vw":69.734893},{"c":69.68,"h":69.68,"l":69.68,"n":24,"o":69.68,"t":"2026-10-13T20:00:00Z","v":741367,"vw":69.68},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-14T11:25:00Z","v":273,"vw":70},{"c":70.2498,"h":70.2498,"l":70.07,"n":2,"o":70.07,"t":"2026-10-14T12:45:00Z","v":3440,"vw":70.226802},{"c":69.88,"h":69.88,"l":69.88,"n":5,"o":69.88,"t":"2026-10-14T13:25:00Z","v":311,"vw":69.88},{"c":69.825,"h":70.19,"l":69.63,"n":337,"o":69.72,"t":"2026-10-14T13:30:00Z","v":23911,"vw":69.913036},{"c":69.68,"h":69.82,"l":69.61,"n":308,"o":69.75,"t":"2026-10-14T13:35:00Z","v":12214,"vw":69.714476},{"c":69.835,"h":69.91,"l":69.62,"n":273,"o":69.75,"t":"2026-10-14T13:40:00Z","v":15299,"vw":69.763231},{"c":69.86,"h":69.885,"l":69.68,"n":162,"o":69.78,"t":"2026-10-14T13:45:00Z","v":7220,"vw":69.778689},{"c":69.93,"h":69.99,"l":69.865,"n":262,"o":69.865,"t":"2026-10-14T13:50:00Z","v":10709,"vw":69.926415},{"c":69.8425,"h":69.99,"l":69.8,"n":350,"o":69.91,"t":"2026-10-14T13:55:00Z","v":14526,"vw":69.923559},{"c":69.64,"h":69.85,"l":69.58,"n":234,"o":69.82,"t":"2026-10-14T14:00:00Z","v":7879,"vw":69.693271},{"c":69.82,"h":69.8794,"l":69.62,"n":280,"o":69.62,"t":"2026-10-14T14:05:00Z","v":10269,"vw":69.752674},{"c":69.8,"h":69.875,"l":69.77,"n":242,"o":69.815,"t":"2026-10-14T14:10:00Z","v":9624,"vw":69.833073},{"c":69.945,"h":69.945,"l":69.815,"n":216,"o":69.815,"t":"2026-10-14T14:15:00Z","v":4315,"vw":69.882435},{"c":69.98,"h":70.05,"l":69.955,"n":193,"o":69.97,"t":"2026-10-14T14:20:00Z","v":8942,"vw":69.995811},{"c":69.989,"h":70.02,"l":69.935,"n":233,"o":69.96,"t":"2026-10-14T14:25:00Z","v":7250,"vw":69.974614},{"c":69.865,"h":70.03,"l":69.82,"n":244,"o":69.985,"t":"2026-10-14T14:30:00Z","v":7893,"vw":69.923287},{"c":69.71,"h":69.91,"l":69.695,"n":350,"o":69.87,"t":"2026-10-14T14:35:00Z","v":13555,"vw":69.83906},{"c":69.66,"h":69.835,"l":69.64,"n":336,"o":69.69,"t":"2026-10-14T14:40:00Z","v":13902,"vw":69.744925},{"c":69.63,"h":69.71,"l":69.605,"n":531,"o":69.65,"t":"2026-10-14T14:45:00Z","v":21920,"vw":69.640457},{"c":69.655,"h":69.69,"l":69.6,"n":257,"o":69.625,"t":"2026-10-14T14:50:00Z","v":8649,"vw":69.638864},{"c":69.46,"h":69.66,"l":69.45,"n":277,"o":69.66,"t":"2026-10-14T14:55:00Z","v":11132,"vw":69.556969},{"c":69.4675,"h":69.54,"l":69.43,"n":252,"o":69.46,"t":"2026-10-14T15:00:00Z","v":9216,"vw":69.490492},{"c":69.45,"h":69.455,"l":69.33,"n":361,"o":69.455,"t":"2026-10-14T15:05:00Z","v":41731,"vw":69.387},{"c":69.49,"h":69.54,"l":69.465,"n":238,"o":69.465,"t":"2026-10-14T15:10:00Z","v":8739,"vw":69.492211},{"c":69.52,"h":69.63,"l":69.51,"n":258,"o":69.515,"t":"2026-10-14T15:15:00Z","v":11052,"vw":69.559644},{"c":69.635,"h":69.65,"l":69.51,"n":213,"o":69.51,"t":"2026-10-14T15:20:00Z","v":7690,"vw":69.615987},{"c":69.6,"h":69.685,"l":69.55,"n":230,"o":69.64,"t":"2026-10-14T15:25:00Z","v":11303,"vw":69.627904},{"c":69.51,"h":69.675,"l":69.51,"n":176,"o":69.6,"t":"2026-10-14T15:30:00Z","v":9681,"vw":69.620361},{"c":69.48,"h":69.595,"l":69.45,"n":340,"o":69.5826,"t":"2026-10-14T15:35:00Z","v":24781,"vw":69.48119},{"c":69.54,"h":69.55,"l":69.46,"n":201,"o":69.46,"t":"2026-10-14T15:40:00Z","v":6024,"vw":69.515474},{"c":69.51,"h":69.54,"l":69.49,"n":193,"o":69.54,"t":"2026-10-14T15:45:00Z","v":11033,"vw":69.505501},{"c":69.53,"h":69.54,"l":69.47,"n":170,"o":69.53,"t":"2026-10-14T15:50:00Z","v":4782,"vw":69.514939},{"c":69.59,"h":69.6,"l":69.495,"n":245,"o":69.535,"t":"2026-10-14T15:55:00Z","v":10056,"vw":69.537434},{"c":69.63,"h":69.7,"l":69.61,"n":305,"o":69.61,"t":"2026-10-14T16:00:00Z","v":12830,"vw":69.655553},{"c":69.71,"h":69.755,"l":69.62,"n":285,"o":69.64,"t":"2026-10-14T16:05:00Z","v":10610,"vw":69.711949},{"c":69.79,"h":69.8,"l":69.65,"n":386,"o":69.71,"t":"2026-10-14T16:10:00Z","v":20097,"vw":69.739465},{"c":69.74,"h":69.8495,"l":69.72,"n":289,"o":69.77,"t":"2026-10-14T16:15:00Z","v":12324,"vw":69.783737},{"c":69.69,"h":69.77,"l":69.69,"n":204,"o":69.72,"t":"2026-10-14T16:20:00Z","v":13999,"vw":69.738784},{"c":69.77,"h":69.785,"l":69.71,"n":200,"o":69.74,"t":"2026-10-14T16:25:00Z","v":5847,"vw":69.744144},{"c":69.7791,"h":69.79,"l":69.74,"n":183,"o":69.74,"t":"2026-10-14T16:30:00Z","v":5319,"vw":69.764914},{"c":69.73,"h":69.85,"l":69.67,"n":422,"o":69.78,"t":"2026-10-14T16:35:00Z","v":19273,"vw":69.765621},{"c":69.73,"h":69.82,"l":69.69,"n":298,"o":69.76,"t":"2026-10-14T16:40:00Z","v":12157,"vw":69.751651},{"c":69.735,"h":69.76,"l":69.7,"n":509,"o":69.73,"t":"2026-10-14T16:45:00Z","v":27417,"vw":69.731587},{"c":69.75,"h":69.755,"l":69.725,"n":191,"o":69.735,"t":"2026-10-14T16:50:00Z","v":4467,"vw":69.743098},{"c":69.8,"h":69.8,"l":69.73,"n":189,"o":69.745,"t":"2026-10-14T16:55:00Z","v":6552,"vw":69.768309},{"c":69.69,"h":69.82,"l":69.66,"n":241,"o":69.8,"t":"2026-10-14T17:00:00Z","v":7376,"vw":69.711251},{"c":69.715,"h":69.735,"l":69.7,"n":213,"o":69.705,"t":"2026-10-14T17:05:00Z","v":6770,"vw":69.714244},{"c":69.71,"h":69.72,"l":69.7,"n":196,"o":69.71,"t":"2026-10-14T17:10:00Z","v":5048,"vw":69.709716},{"c":69.85,"h":69.85,"l":69.69,"n":670,"o":69.7,"t":"2026-10-14T17:15:00Z","v":43956,"vw":69.789656},{"c":69.825,"h":69.92,"l":69.8,"n":207,"o":69.8,"t":"2026-10-14T17:20:00Z","v":10366,"vw":69.869028},{"c":69.83,"h":69.88,"l":69.82,"n":215,"o":69.83,"t":"2026-10-14T17:25:00Z","v":10124,"vw":69.861102},{"c":69.725,"h":69.87,"l":69.7,"n":212,"o":69.85,"t":"2026-10-14T17:30:00Z","v":9943,"vw":69.781255},{"c":69.715,"h":69.74,"l":69.7,"n":262,"o":69.72,"t":"2026-10-14T17:35:00Z","v":7624,"vw":69.713648},{"c":69.735,"h":69.765,"l":69.71,"n":237,"o":69.715,"t":"2026-10-14T17:40:00Z","v":6808,"vw":69.742212},{"c":69.65,"h":69.75,"l":69.62,"n":519,"o":69.7399,"t":"2026-10-14T17:45:00Z","v":23816,"vw":69.691691},{"c":69.675,"h":69.68,"l":69.62,"n":312,"o":69.65,"t":"2026-10-14T17:50:00Z","v":10724,"vw":69.643145},{"c":69.7,"h":69.705,"l":69.66,"n":495,"o":69.69,"t":"2026-10-14T17:55:00Z","v":22568,"vw":69.685215},{"c":69.79,"h":69.79,"l":69.71,"n":427,"o":69.71,"t":"2026-10-14T18:00:00Z","v":19770,"vw":69.752519},{"c":69.905,"h":69.905,"l":69.79,"n":283,"o":69.79,"t":"2026-10-14T18:05:00Z","v":12288,"vw":69.833243},{"c":70.1,"h":70.1,"l":69.89,"n":330,"o":69.905,"t":"2026-10-14T18:10:00Z","v":10836,"vw":70.000312},{"c":70.18,"h":70.18,"l":70.08,"n":213,"o":70.1,"t":"2026-10-14T18:15:00Z","v":9050,"vw":70.144124},{"c":70.28,"h":70.285,"l":70.2,"n":309,"o":70.2,"t":"2026-10-14T18:20:00Z","v":12655,"vw":70.243263},{"c":70.23,"h":70.29,"l":70.21,"n":229,"o":70.27,"t":"2026-10-14T18:25:00Z","v":8402,"vw":70.245639},{"c":70.25,"h":70.35,"l":70.225,"n":370,"o":70.225,"t":"2026-10-14T18:30:00Z","v":15975,"vw":70.288107},{"c":70.26,"h":70.28,"l":70.21,"n":185,"o":70.26,"t":"2026-10-14T18:35:00Z","v":5137,"vw":70.244963},{"c":70.165,"h":70.26,"l":70.155,"n":264,"o":70.26,"t":"2026-10-14T18:40:00Z","v":9225,"vw":70.195602},{"c":70.141,"h":70.18,"l":70.1,"n":316,"o":70.12,"t":"2026-10-14T18:45:00Z","v":13201,"vw":70.148282},{"c":70.18,"h":70.2,"l":70.135,"n":226,"o":70.165,"t":"2026-10-14T18:50:00Z","v":6671,"vw":70.165534},{"c":70.035,"h":70.15,"l":70.035,"n":255,"o":70.15,"t":"2026-10-14T18:55:00Z","v":7459,"vw":70.10003},{"c":69.985,"h":70.015,"l":69.9715,"n":273,"o":70.01,"t":"2026-10-14T19:00:00Z","v":11598,"vw":69.987713},{"c":70.045,"h":70.07,"l":69.97,"n":334,"o":69.98,"t":"2026-10-14T19:05:00Z","v":9306,"vw":70.001854},{"c":70.01,"h":70.0662,"l":69.98,"n":307,"o":70.045,"t":"2026-10-14T19:10:00Z","v":9847,"vw":70.026011},{"c":70.11,"h":70.12,"l":70.02,"n":328,"o":70.02,"t":"2026-10-14T19:15:00Z","v":11769,"vw":70.089397},{"c":70.065,"h":70.15,"l":70.05,"n":355,"o":70.08,"t":"2026-10-14T19:20:00Z","v":13557,"vw":70.114873},{"c":69.95,"h":70.08,"l":69.95,"n":415,"o":70.07,"t":"2026-10-14T19:25:00Z","v":17733,"vw":70.03325},{"c":69.995,"h":70.03,"l":69.93,"n":459,"o":69.93,"t":"2026-10-14T19:30:00Z","v":17516,"vw":69.978894},{"c":69.98,"h":70.005,"l":69.94,"n":475,"o":70,"t":"2026-10-14T19:35:00Z","v":15498,"vw":69.969319},{"c":69.97,"h":70.06,"l":69.95,"n":601,"o":70,"t":"2026-10-14T19:40:00Z","v":25536,"vw":70.008554},{"c":69.93,"h":70,"l":69.9,"n":621,"o":69.955,"t":"2026-10-14T19:45:00Z","v":27742,"vw":69.949162},{"c":69.91,"h":70.02,"l":69.91,"n":889,"o":69.94,"t":"2026-10-14T19:50:00Z","v":42066,"vw":69.951308},{"c":69.88,"h":69.95,"l":69.84,"n":3600,"o":69.91,"t":"2026-10-14T19:55:00Z","v":286186,"vw":69.883605},{"c":69.87,"h":69.89,"l":69.87,"n":29,"o":69.89,"t":"2026-10-14T20:00:00Z","v":826859,"vw":69.870005},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-14T20:15:00Z","v":525,"vw":70},{"c":69.65,"h":69.65,"l":69.65,"n":1,"o":69.65,"t":"2026-10-14T20:20:00Z","v":500,"vw":69.65},{"c":70.14,"h":70.14,"l":70.14,"n":34,"o":70.14,"t":"2026-10-14T21:20:00Z","v":582,"vw":70.14},{"c":69.8,"h":69.95,"l":69.8,"n":16,"o":69.95,"t":"2026-10-15T11:50:00Z","v":1239,"vw":69.87125},{"c":69.8,"h":69.8,"l":69.8,"n":5,"o":69.8,"t":"2026-10-15T11:55:00Z","v":514,"vw":69.8},{"c":69.762,"h":69.8,"l":69.762,"n":3,"o":69.8,"t":"2026-10-15T12:10:00Z","v":242,"vw":69.781},{"c":69,"h":69.45,"l":69,"n":41,"o":69.45,"t":"2026-10-15T13:25:00Z","v":1434,"vw":69.198356},{"c":69.08,"h":69.6,"l":68.65,"n":1483,"o":69.17,"t":"2026-10-15T13:30:00Z","v":123036,"vw":69.087261},{"c":69.43,"h":69.815,"l":69.09,"n":517,"o":69.12,"t":"2026-10-15T13:35:00Z","v":36030,"vw":69.408468},{"c":69.27,"h":69.58,"l":69.24,"n":860,"o":69.435,"t":"2026-10-15T13:40:00Z","v":67498,"vw":69.356722},{"c":69.45,"h":69.45,"l":69.165,"n":1025,"o":69.275,"t":"2026-10-15T13:45:00Z","v":74704,"vw":69.263319},{"c":69.3904,"h":69.45,"l":69.3,"n":299,"o":69.45,"t":"2026-10-15T13:50:00Z","v":19868,"vw":69.357179},{"c":69.63,"h":69.68,"l":69.39,"n":255,"o":69.39,"t":"2026-10-15T13:55:00Z","v":11451,"vw":69.520005},{"c":69.4778,"h":69.62,"l":69.31,"n":416,"o":69.58,"t":"2026-10-15T14:00:00Z","v":27918,"vw":69.458323},{"c":69.44,"h":69.71,"l":69.3,"n":420,"o":69.42,"t":"2026-10-15T14:05:00Z","v":22528,"vw":69.505547},{"c":69.58,"h":69.58,"l":69.44,"n":386,"o":69.44,"t":"2026-10-15T14:10:00Z","v":24789,"vw":69.515462},{"c":69.72,"h":69.735,"l":69.58,"n":317,"o":69.59,"t":"2026-10-15T14:15:00Z","v":16850,"vw":69.651786},{"c":69.577,"h":69.78,"l":69.577,"n":312,"o":69.715,"t":"2026-10-15T14:20:00Z","v":15509,"vw":69.690199},{"c":69.525,"h":69.59,"l":69.425,"n":359,"o":69.59,"t":"2026-10-15T14:25:00Z","v":16650,"vw":69.523209},{"c":69.7,"h":69.73,"l":69.52,"n":545,"o":69.53,"t":"2026-10-15T14:30:00Z","v":30504,"vw":69.627057},{"c":69.66,"h":69.82,"l":69.645,"n":472,"o":69.71,"t":"2026-10-15T14:35:00Z","v":27075,"vw":69.746405},{"c":69.935,"h":69.94,"l":69.63,"n":584,"o":69.65,"t":"2026-10-15T14:40:00Z","v":34798,"vw":69.758887},{"c":69.87,"h":69.98,"l":69.87,"n":302,"o":69.91,"t":"2026-10-15T14:45:00Z","v":15572,"vw":69.925839},{"c":69.87,"h":69.91,"l":69.8,"n":302,"o":69.855,"t":"2026-10-15T14:50:00Z","v":14755,"vw":69.865235},{"c":69.83,"h":69.87,"l":69.77,"n":329,"o":69.83,"t":"2026-10-15T14:55:00Z","v":17600,"vw":69.816944},{"c":69.745,"h":69.87,"l":69.71,"n":261,"o":69.83,"t":"2026-10-15T15:00:00Z","v":14246,"vw":69.799467},{"c":69.73,"h":69.74,"l":69.66,"n":282,"o":69.73,"t":"2026-10-15T15:05:00Z","v":15034,"vw":69.694059},{"c":69.79,"h":69.83,"l":69.725,"n":319,"o":69.73,"t":"2026-10-15T15:10:00Z","v":18280,"vw":69.769218},{"c":69.81,"h":69.81,"l":69.74,"n":261,"o":69.78,"t":"2026-10-15T15:15:00Z","v":17383,"vw":69.777423},{"c":69.66,"h":69.84,"l":69.66,"n":302,"o":69.79,"t":"2026-10-15T15:20:00Z","v":15543,"vw":69.77206},{"c":69.67,"h":69.71,"l":69.57,"n":1658,"o":69.66,"t":"2026-10-15T15:25:00Z","v":108286,"vw":69.618149},{"c":69.67,"h":69.74,"l":69.635,"n":699,"o":69.67,"t":"2026-10-15T15:30:00Z","v":44187,"vw":69.669992},{"c":69.7,"h":69.75,"l":69.66,"n":267,"o":69.66,"t":"2026-10-15T15:35:00Z","v":14939,"vw":69.695332},{"c":69.84,"h":69.87,"l":69.73,"n":319,"o":69.73,"t":"2026-10-15T15:40:00Z","v":18319,"vw":69.823696},{"c":69.81,"h":69.85,"l":69.7689,"n":271,"o":69.85,"t":"2026-10-15T15:45:00Z","v":17972,"vw":69.795946},{"c":69.79,"h":69.81,"l":69.74,"n":256,"o":69.8,"t":"2026-10-15T15:50:00Z","v":13782,"vw":69.767139},{"c":69.78,"h":69.785,"l":69.67,"n":286,"o":69.785,"t":"2026-10-15T15:55:00Z","v":15132,"vw":69.720379},{"c":69.645,"h":69.83,"l":69.515,"n":1598,"o":69.775,"t":"2026-10-15T16:00:00Z","v":118861,"vw":69.582917},{"c":69.67,"h":69.7,"l":69.58,"n":322,"o":69.65,"t":"2026-10-15T16:05:00Z","v":19761,"vw":69.642673},{"c":69.67,"h":69.73,"l":69.63,"n":225,"o":69.665,"t":"2026-10-15T16:10:00Z","v":11326,"vw":69.672647},{"c":69.66,"h":69.69,"l":69.595,"n":247,"o":69.68,"t":"2026-10-15T16:15:00Z","v":9665,"vw":69.657224},{"c":69.74,"h":69.74,"l":69.65,"n":224,"o":69.655,"t":"2026-10-15T16:20:00Z","v":8881,"vw":69.691366},{"c":69.855,"h":69.855,"l":69.75,"n":182,"o":69.75,"t":"2026-10-15T16:25:00Z","v":5664,"vw":69.792055},{"c":69.83,"h":69.92,"l":69.81,"n":287,"o":69.865,"t":"2026-10-15T16:30:00Z","v":12771,"vw":69.863474},{"c":69.92,"h":69.92,"l":69.81,"n":252,"o":69.81,"t":"2026-10-15T16:35:00Z","v":11757,"vw":69.870368},{"c":69.83,"h":69.915,"l":69.825,"n":210,"o":69.91,"t":"2026-10-15T16:40:00Z","v":9823,"vw":69.874116},{"c":69.89,"h":69.89,"l":69.81,"n":249,"o":69.82,"t":"2026-10-15T16:45:00Z","v":8127,"vw":69.867715},{"c":69.825,"h":69.88,"l":69.82,"n":278,"o":69.88,"t":"2026-10-15T16:50:00Z","v":11817,"vw":69.845855},{"c":69.78,"h":69.84,"l":69.78,"n":245,"o":69.83,"t":"2026-10-15T16:55:00Z","v":11105,"vw":69.811018},{"c":69.78,"h":69.835,"l":69.74,"n":177,"o":69.79,"t":"2026-10-15T17:00:00Z","v":7947,"vw":69.786638},{"c":69.745,"h":69.78,"l":69.68,"n":184,"o":69.76,"t":"2026-10-15T17:05:00Z","v":7264,"vw":69.734651},{"c":69.6,"h":69.76,"l":69.6,"n":152,"o":69.72,"t":"2026-10-15T17:10:00Z","v":6097,"vw":69.712776},{"c":69.39,"h":69.61,"l":69.375,"n":764,"o":69.58,"t":"2026-10-15T17:15:00Z","v":46748,"vw":69.542147},{"c":69.41,"h":69.505,"l":69.405,"n":194,"o":69.405,"t":"2026-10-15T17:20:00Z","v":9614,"vw":69.463648},{"c":69.45,"h":69.53,"l":69.37,"n":228,"o":69.41,"t":"2026-10-15T17:25:00Z","v":10830,"vw":69.444761},{"c":69.56,"h":69.56,"l":69.46,"n":205,"o":69.46,"t":"2026-10-15T17:30:00Z","v":9780,"vw":69.505546},{"c":69.44,"h":69.56,"l":69.4,"n":254,"o":69.55,"t":"2026-10-15T17:35:00Z","v":13648,"vw":69.497144},{"c":69.405,"h":69.49,"l":69.405,"n":295,"o":69.44,"t":"2026-10-15T17:40:00Z","v":18838,"vw":69.453817},{"c":69.435,"h":69.46,"l":69.38,"n":306,"o":69.405,"t":"2026-10-15T17:45:00Z","v":15964,"vw":69.420935},{"c":69.49,"h":69.49,"l":69.42,"n":236,"o":69.44,"t":"2026-10-15T17:50:00Z","v":9643,"vw":69.451689},{"c":69.43,"h":69.51,"l":69.42,"n":323,"o":69.49,"t":"2026-10-15T17:55:00Z","v":17391,"vw":69.450438},{"c":69.47,"h":69.55,"l":69.395,"n":446,"o":69.43,"t":"2026-10-15T18:00:00Z","v":25115,"vw":69.452463},{"c":69.59,"h":69.59,"l":69.47,"n":242,"o":69.47,"t":"2026-10-15T18:05:00Z","v":11013,"vw":69.510068},{"c":69.44,"h":69.59,"l":69.41,"n":371,"o":69.58,"t":"2026-10-15T18:10:00Z","v":22522,"vw":69.514091},{"c":69.44,"h":69.44,"l":69.38,"n":678,"o":69.425,"t":"2026-10-15T18:15:00Z","v":36226,"vw":69.412505},{"c":69.425,"h":69.455,"l":69.41,"n":446,"o":69.44,"t":"2026-10-15T18:20:00Z","v":25160,"vw":69.428261},{"c":69.43,"h":69.47,"l":69.42,"n":387,"o":69.43,"t":"2026-10-15T18:25:00Z","v":20154,"vw":69.443972},{"c":69.49,"h":69.49,"l":69.42,"n":270,"o":69.44,"t":"2026-10-15T18:30:00Z","v":11574,"vw":69.452383},{"c":69.44,"h":69.51,"l":69.44,"n":271,"o":69.505,"t":"2026-10-15T18:35:00Z","v":14642,"vw":69.475657},{"c":69.55,"h":69.56,"l":69.45,"n":257,"o":69.45,"t":"2026-10-15T18:40:00Z","v":12121,"vw":69.511514},{"c":69.58,"h":69.63,"l":69.54,"n":310,"o":69.56,"t":"2026-10-15T18:45:00Z","v":22431,"vw":69.590598},{"c":69.63,"h":69.64,"l":69.57,"n":234,"o":69.581,"t":"2026-10-15T18:50:00Z","v":9623,"vw":69.608196},{"c":69.63,"h":69.66,"l":69.61,"n":358,"o":69.635,"t":"2026-10-15T18:55:00Z","v":15386,"vw":69.639999},{"c":69.62,"h":69.66,"l":69.59,"n":310,"o":69.61,"t":"2026-10-15T19:00:00Z","v":12244,"vw":69.62253},{"c":69.61,"h":69.64,"l":69.575,"n":261,"o":69.62,"t":"2026-10-15T19:05:00Z","v":15209,"vw":69.609637},{"c":69.57,"h":69.625,"l":69.56,"n":313,"o":69.625,"t":"2026-10-15T19:10:00Z","v":17010,"vw":69.577515},{"c":69.47,"h":69.575,"l":69.47,"n":336,"o":69.575,"t":"2026-10-15T19:15:00Z","v":23882,"vw":69.545138},{"c":69.48,"h":69.54,"l":69.47,"n":226,"o":69.47,"t":"2026-10-15T19:20:00Z","v":10611,"vw":69.505618},{"c":69.38,"h":69.52,"l":69.38,"n":389,"o":69.49,"t":"2026-10-15T19:25:00Z","v":23896,"vw":69.458551},{"c":69.43,"h":69.44,"l":69.34,"n":679,"o":69.36,"t":"2026-10-15T19:30:00Z","v":46296,"vw":69.387968},{"c":69.42,"h":69.45,"l":69.39,"n":426,"o":69.42,"t":"2026-10-15T19:35:00Z","v":27633,"vw":69.40758},{"c":69.43,"h":69.46,"l":69.38,"n":746,"o":69.42,"t":"2026-10-15T19:40:00Z","v":53006,"vw":69.409766},{"c":69.5,"h":69.53,"l":69.42,"n":678,"o":69.43,"t":"2026-10-15T19:45:00Z","v":41580,"vw":69.470239},{"c":69.5,"h":69.56,"l":69.495,"n":709,"o":69.52,"t":"2026-10-15T19:50:00Z","v":43062,"vw":69.527945},{"c":69.61,"h":69.68,"l":69.46,"n":3064,"o":69.505,"t":"2026-10-15T19:55:00Z","v":229754,"vw":69.605679},{"c":69.58,"h":69.58,"l":69.58,"n":28,"o":69.58,"t":"2026-10-15T20:00:00Z","v":850735,"vw":69.58},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-15T20:55:00Z","v":110,"vw":69.1},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-16T12:15:00Z","v":201,"vw":70},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-16T12:40:00Z","v":105,"vw":70.29},{"c":70.4,"h":70.66,"l":69.88,"n":359,"o":69.88,"t":"2026-10-16T13:30:00Z","v":27758,"vw":70.229305},{"c":70.39,"h":70.45,"l":70.16,"n":332,"o":70.415,"t":"2026-10-16T13:35:00Z","v":16624,"vw":70.320151},{"c":70.46,"h":70.645,"l":70.4,"n":402,"o":70.41,"t":"2026-10-16T13:40:00Z","v":27423,"vw":70.508891},{"c":70.74,"h":70.76,"l":70.47,"n":304,"o":70.48,"t":"2026-10-16T13:45:00Z","v":21710,"vw":70.620404},{"c":70.73,"h":70.88,"l":70.7,"n":260,"o":70.76,"t":"2026-10-16T13:50:00Z","v":13651,"vw":70.772379},{"c":70.6,"h":70.94,"l":70.6,"n":304,"o":70.75,"t":"2026-10-16T13:55:00Z","v":17474,"vw":70.76534},{"c":70.61,"h":70.68,"l":70.54,"n":311,"o":70.55,"t":"2026-10-16T14:00:00Z","v":15949,"vw":70.607535},{"c":70.76,"h":70.83,"l":70.65,"n":205,"o":70.65,"t":"2026-10-16T14:05:00Z","v":10690,"vw":70.746627},{"c":70.67,"h":70.8,"l":70.63,"n":268,"o":70.765,"t":"2026-10-16T14:10:00Z","v":11148,"vw":70.694892},{"c":70.5401,"h":70.71,"l":70.525,"n":254,"o":70.685,"t":"2026-10-16T14:15:00Z","v":8693,"vw":70.612677},{"c":70.37,"h":70.59,"l":70.33,"n":324,"o":70.54,"t":"2026-10-16T14:20:00Z","v":13635,"vw":70.47407},{"c":70.46,"h":70.545,"l":70.33,"n":359,"o":70.36,"t":"2026-10-16T14:25:00Z","v":18059,"vw":70.480691},{"c":70.48,"h":70.54,"l":70.45,"n":276,"o":70.505,"t":"2026-10-16T14:30:00Z","v":10373,"vw":70.47507},{"c":70.51,"h":70.515,"l":70.42,"n":350,"o":70.445,"t":"2026-10-16T14:35:00Z","v":17699,"vw":70.476141},{"c":70.4,"h":70.56,"l":70.39,"n":434,"o":70.52,"t":"2026-10-16T14:40:00Z","v":39517,"vw":70.460646},{"c":70.38,"h":70.435,"l":70.285,"n":385,"o":70.41,"t":"2026-10-16T14:45:00Z","v":31208,"vw":70.381942},{"c":70.585,"h":70.6,"l":70.39,"n":347,"o":70.39,"t":"2026-10-16T14:50:00Z","v":18122,"vw":70.483694},{"c":70.54,"h":70.575,"l":70.465,"n":292,"o":70.55,"t":"2026-10-16T14:55:00Z","v":16040,"vw":70.511653},{"c":70.4,"h":70.53,"l":70.36,"n":611,"o":70.53,"t":"2026-10-16T15:00:00Z","v":42313,"vw":70.42065},{"c":70.41,"h":70.48,"l":70.38,"n":245,"o":70.4,"t":"2026-10-16T15:05:00Z","v":12012,"vw":70.42267},{"c":70.445,"h":70.5,"l":70.39,"n":380,"o":70.43,"t":"2026-10-16T15:10:00Z","v":16477,"vw":70.441503},{"c":70.445,"h":70.46,"l":70.38,"n":426,"o":70.45,"t":"2026-10-16T15:15:00Z","v":16928,"vw":70.427137},{"c":70.415,"h":70.485,"l":70.38,"n":376,"o":70.445,"t":"2026-10-16T15:20:00Z","v":17344,"vw":70.426877},{"c":70.44,"h":70.47,"l":70.36,"n":543,"o":70.43,"t":"2026-10-16T15:25:00Z","v":37193,"vw":70.410804},{"c":70.48,"h":70.48,"l":70.43,"n":258,"o":70.4478,"t":"2026-10-16T15:30:00Z","v":10616,"vw":70.458014},{"c":70.47,"h":70.515,"l":70.45,"n":255,"o":70.485,"t":"2026-10-16T15:35:00Z","v":12425,"vw":70.471965},{"c":70.43,"h":70.49,"l":70.4,"n":273,"o":70.47,"t":"2026-10-16T15:40:00Z","v":12566,"vw":70.449121},{"c":70.575,"h":70.575,"l":70.38,"n":321,"o":70.41,"t":"2026-10-16T15:45:00Z","v":14796,"vw":70.44635},{"c":70.495,"h":70.605,"l":70.47,"n":264,"o":70.575,"t":"2026-10-16T15:50:00Z","v":9900,"vw":70.55767},{"c":70.505,"h":70.53,"l":70.47,"n":272,"o":70.48,"t":"2026-10-16T15:55:00Z","v":13554,"vw":70.506351},{"c":70.38,"h":70.52,"l":70.38,"n":335,"o":70.49,"t":"2026-10-16T16:00:00Z","v":16717,"vw":70.426206},{"c":70.46,"h":70.475,"l":70.38,"n":254,"o":70.405,"t":"2026-10-16T16:05:00Z","v":12839,"vw":70.426483},{"c":70.535,"h":70.545,"l":70.47,"n":230,"o":70.49,"t":"2026-10-16T16:10:00Z","v":10007,"vw":70.498563},{"c":70.59,"h":70.61,"l":70.52,"n":203,"o":70.52,"t":"2026-10-16T16:15:00Z","v":7880,"vw":70.559106},{"c":70.575,"h":70.61,"l":70.56,"n":217,"o":70.595,"t":"2026-10-16T16:20:00Z","v":6370,"vw":70.588451},{"c":70.63,"h":70.63,"l":70.56,"n":205,"o":70.575,"t":"2026-10-16T16:25:00Z","v":6236,"vw":70.589276},{"c":70.6428,"h":70.65,"l":70.585,"n":267,"o":70.625,"t":"2026-10-16T16:30:00Z","v":12639,"vw":70.620987},{"c":70.65,"h":70.69,"l":70.63,"n":262,"o":70.64,"t":"2026-10-16T16:35:00Z","v":9731,"vw":70.661071},{"c":70.65,"h":70.7,"l":70.6,"n":263,"o":70.65,"t":"2026-10-16T16:40:00Z","v":61556,"vw":70.64933},{"c":70.82,"h":70.9,"l":70.65,"n":937,"o":70.65,"t":"2026-10-16T16:45:00Z","v":55700,"vw":70.78191},{"c":70.76,"h":70.84,"l":70.75,"n":336,"o":70.83,"t":"2026-10-16T16:50:00Z","v":22069,"vw":70.795034},{"c":70.76,"h":70.76,"l":70.72,"n":198,"o":70.76,"t":"2026-10-16T16:55:00Z","v":8794,"vw":70.743616},{"c":70.52,"h":70.77,"l":70.52,"n":255,"o":70.77,"t":"2026-10-16T17:00:00Z","v":8867,"vw":70.65083},{"c":70.45,"h":70.53,"l":70.375,"n":341,"o":70.525,"t":"2026-10-16T17:05:00Z","v":11016,"vw":70.435157},{"c":70.46,"h":70.48,"l":70.385,"n":263,"o":70.48,"t":"2026-10-16T17:10:00Z","v":10103,"vw":70.440482},{"c":70.415,"h":70.49,"l":70.39,"n":255,"o":70.455,"t":"2026-10-16T17:15:00Z","v":14264,"vw":70.437491},{"c":70.58,"h":70.58,"l":70.4,"n":324,"o":70.4,"t":"2026-10-16T17:20:00Z","v":14934,"vw":70.48474},{"c":70.67,"h":70.73,"l":70.57,"n":250,"o":70.6,"t":"2026-10-16T17:25:00Z","v":25949,"vw":70.611788},{"c":70.77,"h":70.77,"l":70.67,"n":189,"o":70.69,"t":"2026-10-16T17:30:00Z","v":8746,"vw":70.702982},{"c":70.6601,"h":70.775,"l":70.6601,"n":223,"o":70.775,"t":"2026-10-16T17:35:00Z","v":10595,"vw":70.709842},{"c":70.75,"h":70.75,"l":70.64,"n":432,"o":70.64,"t":"2026-10-16T17:40:00Z","v":23418,"vw":70.699237},{"c":70.9,"h":70.9435,"l":70.755,"n":311,"o":70.76,"t":"2026-10-16T17:45:00Z","v":17408,"vw":70.840944},{"c":70.92,"h":70.94,"l":70.83,"n":299,"o":70.89,"t":"2026-10-16T17:50:00Z","v":13704,"vw":70.898015},{"c":70.88,"h":70.92,"l":70.78,"n":332,"o":70.92,"t":"2026-10-16T17:55:00Z","v":14783,"vw":70.867477},{"c":70.96,"h":70.96,"l":70.83,"n":343,"o":70.855,"t":"2026-10-16T18:00:00Z","v":22063,"vw":70.863833},{"c":70.98,"h":70.985,"l":70.83,"n":366,"o":70.98,"t":"2026-10-16T18:05:00Z","v":21583,"vw":70.916318},{"c":70.77,"h":70.98,"l":70.7301,"n":458,"o":70.98,"t":"2026-10-16T18:10:00Z","v":40874,"vw":70.861649},{"c":70.675,"h":70.78,"l":70.63,"n":312,"o":70.76,"t":"2026-10-16T18:15:00Z","v":23074,"vw":70.697012},{"c":70.69,"h":70.72,"l":70.63,"n":267,"o":70.65,"t":"2026-10-16T18:20:00Z","v":19100,"vw":70.661008},{"c":70.695,"h":70.7,"l":70.62,"n":320,"o":70.69,"t":"2026-10-16T18:25:00Z","v":16950,"vw":70.678203},{"c":70.725,"h":70.76,"l":70.69,"n":343,"o":70.69,"t":"2026-10-16T18:30:00Z","v":16543,"vw":70.720503},{"c":70.73,"h":70.735,"l":70.675,"n":232,"o":70.73,"t":"2026-10-16T18:35:00Z","v":11879,"vw":70.713639},{"c":70.75,"h":70.79,"l":70.705,"n":310,"o":70.73,"t":"2026-10-16T18:40:00Z","v":12643,"vw":70.747764},{"c":70.8,"h":70.835,"l":70.74,"n":345,"o":70.755,"t":"2026-10-16T18:45:00Z","v":15010,"vw":70.804708},{"c":70.855,"h":70.87,"l":70.79,"n":321,"o":70.8,"t":"2026-10-16T18:50:00Z","v":16479,"vw":70.834892},{"c":70.84,"h":70.86,"l":70.74,"n":520,"o":70.84,"t":"2026-10-16T18:55:00Z","v":50303,"vw":70.795315},{"c":70.765,"h":70.82,"l":70.73,"n":366,"o":70.82,"t":"2026-10-16T19:00:00Z","v":22969,"vw":70.780295},{"c":70.78,"h":70.785,"l":70.73,"n":261,"o":70.765,"t":"2026-10-16T19:05:00Z","v":12049,"vw":70.766243},{"c":70.835,"h":70.89,"l":70.78,"n":379,"o":70.78,"t":"2026-10-16T19:10:00Z","v":21568,"vw":70.836236},{"c":70.86,"h":70.89,"l":70.835,"n":317,"o":70.835,"t":"2026-10-16T19:15:00Z","v":16176,"vw":70.862498},{"c":70.9,"h":70.95,"l":70.865,"n":406,"o":70.87,"t":"2026-10-16T19:20:00Z","v":20118,"vw":70.907169},{"c":70.9,"h":70.91,"l":70.84,"n":408,"o":70.9,"t":"2026-10-16T19:25:00Z","v":23504,"vw":70.875014},{"c":70.975,"h":70.98,"l":70.9,"n":667,"o":70.905,"t":"2026-10-16T19:30:00Z","v":40541,"vw":70.933425},{"c":71.035,"h":71.04,"l":70.96,"n":795,"o":70.975,"t":"2026-10-16T19:35:00Z","v":57871,"vw":70.997435},{"c":70.965,"h":71.03,"l":70.95,"n":652,"o":71.02,"t":"2026-10-16T19:40:00Z","v":41829,"vw":70.988636},{"c":70.98,"h":71.02,"l":70.9604,"n":780,"o":70.98,"t":"2026-10-16T19:45:00Z","v":43889,"vw":70.991064},{"c":71.185,"h":71.24,"l":70.92,"n":1212,"o":70.97,"t":"2026-10-16T19:50:00Z","v":94727,"vw":71.111872},{"c":71.27,"h":71.3,"l":71.18,"n":2634,"o":71.18,"t":"2026-10-16T19:55:00Z","v":193050,"vw":71.256842},{"c":71.26,"h":71.26,"l":71.26,"n":30,"o":71.26,"t":"2026-10-16T20:00:00Z","v":761360,"vw":71.26},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-16T20:05:00Z","v":285,"vw":71.4},{"c":71.4,"h":71.4,"l":71.4,"n":6,"o":71.4,"t":"2026-10-16T20:10:00Z","v":204,"vw":71.4}],"history":[{"c":48.54,"h":48.885,"l":48.06,"n":16686,"o":48.87,"t":"2024-10-14T04:00:00Z","v":1243110,"vw":48.444643},{"c":47.9,"h":48.82,"l":47.87,"n":25505,"o":48.55,"t":"2024-10-15T04:00:00Z","v":3358594,"vw":47.992432},{"c":48,"h":48.55,"l":47.96,"n":23509,"o":48,"t":"2024-10-16T04:00:00Z","v":2348356,"vw":48.135256},{"c":48.3,"h":48.31,"l":47.43,"n":21680,"o":48,"t":"2024-10-17T04:00:00Z","v":2296182,"vw":48.005365},{"c":47.68,"h":48.7,"l":47.611,"n":17528,"o":48.48,"t":"2024-10-18T04:00:00Z","v":1660752,"vw":47.882973},{"c":47.31,"h":48.08,"l":46.71,"n":24789,"o":47.74,"t":"2024-10-21T04:00:00Z","v":2129608,"vw":47.18635},{"c":48.12,"h":48.22,"l":47.06,"n":19817,"o":47.36,"t":"2024-10-22T04:00:00Z","v":1750155,"vw":47.811},{"c":47.77,"h":47.97,"l":47.48,"n":18670,"o":47.85,"t":"2024-10-23T04:00:00Z","v":2066351,"vw":47.711209},{"c":47.8,"h":47.93,"l":46.48,"n":21885,"o":47.77,"t":"2024-10-24T04:00:00Z","v":1996829,"vw":47.108981},{"c":47.89,"h":48.842,"l":47.87,"n":23303,"o":48,"t":"2024-10-25T04:00:00Z","v":1935985,"vw":48.306391},{"c":48.35,"h":48.36,"l":47.59,"n":13070,"o":47.7,"t":"2024-10-28T04:00:00Z","v":1847562,"vw":48.179547},{"c":47.67,"h":48.445,"l":47.33,"n":17630,"o":48.35,"t":"2024-10-29T04:00:00Z","v":2167312,"vw":47.762245},{"c":47.96,"h":48.84,"l":47.45,"n":17534,"o":47.61,"t":"2024-10-30T04:00:00Z","v":2109311,"vw":48.146131},{"c":47.68,"h":48.18,"l":47.275,"n":18327,"o":48,"t":"2024-10-31T04:00:00Z","v":1801074,"vw":47.686091},{"c":48.36,"h":48.57,"l":47.77,"n":16000,"o":47.88,"t":"2024-11-01T04:00:00Z","v":1610656,"vw":48.308494},{"c":50.78,"h":51.69,"l":50.08,"n":36197,"o":50.5,"t":"2024-11-04T05:00:00Z","v":3604720,"vw":50.692434},{"c":50.63,"h":50.94,"l":49.8,"n":19557,"o":50.25,"t":"2024-11-05T05:00:00Z","v":1768383,"vw":50.580205},{"c":49.51,"h":50.62,"l":48.92,"n":23813,"o":50.15,"t":"2024-11-06T05:00:00Z","v":2090308,"vw":49.523041},{"c":48.94,"h":50.4,"l":48.38,"n":24870,"o":48.62,"t":"2024-11-07T05:00:00Z","v":2200354,"vw":49.127897},{"c":48.32,"h":49,"l":47.66,"n":23556,"o":49,"t":"2024-11-08T05:00:00Z","v":2325769,"vw":48.24873},{"c":48.83,"h":49.16,"l":48.145,"n":28398,"o":48.2,"t":"2024-11-11T05:00:00Z","v":3369009,"vw":48.846994},{"c":46.99,"h":49.03,"l":46.95,"n":23277,"o":48.38,"t":"2024-11-12T05:00:00Z","v":2520774,"vw":47.295166},{"c":46.81,"h":47.52,"l":46.615,"n":18303,"o":46.88,"t":"2024-11-13T05:00:00Z","v":1800090,"vw":47.030203},{"c":46.37,"h":47.53,"l":46.16,"n":20905,"o":47.08,"t":"2024-11-14T05:00:00Z","v":3938173,"vw":46.434928},{"c":46.19,"h":46.91,"l":45.93,"n":25349,"o":46.74,"t":"2024-11-15T05:00:00Z","v":2484966,"vw":46.231851},{"c":45.6,"h":45.98,"l":45.3,"n":21872,"o":45.91,"t":"2024-11-18T05:00:00Z","v":2229530,"vw":45.581921},{"c":45.56,"h":45.78,"l":45.16,"n":14535,"o":45.3,"t":"2024-11-19T05:00:00Z","v":2483745,"vw":45.511958},{"c":45.89,"h":45.94,"l":45.15,"n":13950,"o":45.31,"t":"2024-11-20T05:00:00Z","v":2043941,"vw":45.654034},{"c":46.87,"h":46.89,"l":45.85,"n":18942,"o":45.87,"t":"2024-11-21T05:00:00Z","v":2075335,"vw":46.559518},{"c":46.93,"h":47.12,"l":46.459,"n":15006,"o":46.63,"t":"2024-11-22T05:00:00Z","v":1403974,"vw":46.932052},{"c":46.8,"h":47.46,"l":46.73,"n":14252,"o":47.21,"t":"2024-11-25T05:00:00Z","v":1595940,"vw":47.003491},{"c":45.9,"h":46.56,"l":45.7,"n":19339,"o":46.21,"t":"2024-11-26T05:00:00Z","v":1991723,"vw":45.923445},{"c":46.09,"h":46.5,"l":45.7,"n":14855,"o":45.89,"t":"2024-11-27T05:00:00Z","v":1276160,"vw":46.060384},{"c":46.66,"h":47.12,"l":46.38,"n":9880,"o":46.39,"t":"2024-11-29T05:00:00Z","v":933850,"vw":46.795992},{"c":47.77,"h":47.79,"l":46.48,"n":16859,"o":46.7,"t":"2024-12-02T05:00:00Z","v":1554950,"vw":47.401366},{"c":48.78,"h":48.9,"l":48.16,"n":19620,"o":48.38,"t":"2024-12-03T05:00:00Z","v":2148843,"vw":48.666618},{"c":48.05,"h":49.55,"l":47.935,"n":17736,"o":48.93,"t":"2024-12-04T05:00:00Z","v":1485134,"vw":48.318655},{"c":48.08,"h":48.655,"l":47.83,"n":21046,"o":48.2,"t":"2024-12-05T05:00:00Z","v":2175209,"vw":48.051534},{"c":47.93,"h":48.54,"l":47.735,"n":18022,"o":48.12,"t":"2024-12-06T05:00:00Z","v":1544052,"vw":48.0913},{"c":48.78,"h":49.7085,"l":48.39,"n":19314,"o":48.48,"t":"2024-12-09T05:00:00Z","v":1693596,"vw":49.083408},{"c":48.55,"h":48.96,"l":47.6001,"n":18856,"o":48.85,"t":"2024-12-10T05:00:00Z","v":1969015,"vw":48.468411},{"c":47.88,"h":48.93,"l":47.85,"n":20333,"o":48.56,"t":"2024-12-11T05:00:00Z","v":1973969,"vw":48.062829},{"c":47.93,"h":48.34,"l":47.59,"n":23647,"o":48.25,"t":"2024-12-12T05:00:00Z","v":2404583,"vw":48.04129},{"c":48.18,"h":48.335,"l":47.58,"n":16882,"o":47.83,"t":"2024-12-13T05:00:00Z","v":1478614,"vw":48.043227},{"c":46.89,"h":47.95,"l":46.83,"n":16066,"o":47.85,"t":"2024-12-16T05:00:00Z","v":2291475,"vw":47.24124},{"c":46.38,"h":47,"l":46.11,"n":17472,"o":46.745,"t":"2024-12-17T05:00:00Z","v":1658392,"vw":46.318148},{"c":44.92,"h":46.4529,"l":44.86,"n":21580,"o":46.12,"t":"2024-12-18T05:00:00Z","v":2042603,"vw":45.541718},{"c":44.04,"h":45.37,"l":44,"n":21099,"o":45.1,"t":"2024-12-19T05:00:00Z","v":2096879,"vw":44.319668},{"c":44.58,"h":45.225,"l":43.87,"n":19649,"o":43.94,"t":"2024-12-20T05:00:00Z","v":2958716,"vw":44.723462},{"c":44.47,"h":44.54,"l":43.7475,"n":18554,"o":44.44,"t":"2024-12-23T05:00:00Z","v":1794289,"vw":44.251792},{"c":44.5,"h":44.68,"l":43.96,"n":7809,"o":44.4,"t":"2024-12-24T05:00:00Z","v":847767,"vw":44.479672},{"c":44.42,"h":44.78,"l":44.22,"n":12723,"o":44.35,"t":"2024-12-26T05:00:00Z","v":1333935,"vw":44.499516},{"c":44.31,"h":44.7305,"l":44.1,"n":15932,"o":44.26,"t":"2024-12-27T05:00:00Z","v":1263976,"vw":44.349857},{"c":44.18,"h":44.555,"l":43.9,"n":18244,"o":44.18,"t":"2024-12-30T05:00:00Z","v":1536852,"vw":44.245674},{"c":44.75,"h":44.76,"l":43.695,"n":16481,"o":43.79,"t":"2024-12-31T05:00:00Z","v":3477161,"vw":44.473229},{"c":45.28,"h":45.725,"l":45,"n":20311,"o":45,"t":"2025-01-02T05:00:00Z","v":2145137,"vw":45.370781},{"c":46.83,"h":47.32,"l":45.28,"n":29430,"o":45.28,"t":"2025-01-03T05:00:00Z","v":3131113,"vw":46.703699},{"c":48.44,"h":48.8698,"l":47.49,"n":28556,"o":47.5,"t":"2025-01-06T05:00:00Z","v":3021180,"vw":48.468402},{"c":48.24,"h":48.94,"l":48.13,"n":16973,"o":48.62,"t":"2025-01-07T05:00:00Z","v":1612626,"vw":48.433165},{"c":47.83,"h":48.39,"l":47.465,"n":20557,"o":48.31,"t":"2025-01-08T05:00:00Z","v":1986797,"vw":47.883756},{"c":48.47,"h":48.75,"l":47.11,"n":26436,"o":47.97,"t":"2025-01-10T05:00:00Z","v":2286686,"vw":48.172268},{"c":51.2,"h":51.23,"l":49.1,"n":37804,"o":49.1,"t":"2025-01-13T05:00:00Z","v":3856176,"vw":50.612991},{"c":51.69,"h":52.01,"l":50.56,"n":26565,"o":50.97,"t":"2025-01-14T05:00:00Z","v":2332115,"vw":51.340978},{"c":52.04,"h":52.88,"l":51.88,"n":26505,"o":52.09,"t":"2025-01-15T05:00:00Z","v":2280413,"vw":52.167773},{"c":51.5,"h":52.1299,"l":51.29,"n":21169,"o":51.75,"t":"2025-01-16T05:00:00Z","v":1618445,"vw":51.596867},{"c":51.62,"h":51.89,"l":51.41,"n":19222,"o":51.65,"t":"2025-01-17T05:00:00Z","v":1444381,"vw":51.607485},{"c":51.29,"h":51.72,"l":51.08,"n":22596,"o":51.5,"t":"2025-01-21T05:00:00Z","v":2472305,"vw":51.364169},{"c":52.59,"h":53.86,"l":52.14,"n":33945,"o":52.15,"t":"2025-01-22T05:00:00Z","v":3719592,"vw":53.068038},{"c":53.84,"h":53.92,"l":52.26,"n":23464,"o":52.67,"t":"2025-01-23T05:00:00Z","v":2107620,"vw":53.64074},{"c":52.77,"h":53.83,"l":52.5,"n":23191,"o":53.83,"t":"2025-01-24T05:00:00Z","v":1863371,"vw":52.795908},{"c":52.54,"h":53.3,"l":52.455,"n":26922,"o":52.77,"t":"2025-01-27T05:00:00Z","v":2762473,"vw":52.809088},{"c":52.45,"h":52.725,"l":51.83,"n":22551,"o":52.48,"t":"2025-01-28T05:00:00Z","v":1797679,"vw":52.276289},{"c":53.09,"h":53.33,"l":52.165,"n":16902,"o":52.5,"t":"2025-01-29T05:00:00Z","v":1296693,"vw":53.018293},{"c":52.32,"h":53.41,"l":52.05,"n":19172,"o":53,"t":"2025-01-30T05:00:00Z","v":1531253,"vw":52.66058},{"c":51.63,"h":52.32,"l":51.41,"n":18707,"o":52.1,"t":"2025-01-31T05:00:00Z","v":1676185,"vw":51.775225},{"c":50.96,"h":51.41,"l":48.86,"n":33161,"o":49.8,"t":"2025-02-03T05:00:00Z","v":3009854,"vw":50.59217},{"c":52.86,"h":53.1,"l":51.55,"n":23198,"o":51.63,"t":"2025-02-04T05:00:00Z","v":2023921,"vw":52.64964},{"c":51.75,"h":52.98,"l":51.75,"n":21826,"o":52.79,"t":"2025-02-05T05:00:00Z","v":1624289,"vw":52.159572},{"c":50.5,"h":52.08,"l":50.08,"n":39968,"o":51.97,"t":"2025-02-06T05:00:00Z","v":4074147,"vw":50.620108},{"c":50.28,"h":50.78,"l":50.04,"n":20583,"o":50.5,"t":"2025-02-07T05:00:00Z","v":1918616,"vw":50.350811},{"c":51.98,"h":52.02,"l":50.72,"n":22450,"o":50.81,"t":"2025-02-10T05:00:00Z","v":2128105,"vw":51.567936},{"c":51.75,"h":52.18,"l":51.54,"n":20332,"o":51.78,"t":"2025-02-11T05:00:00Z","v":1570749,"vw":51.787876},{"c":49.93,"h":51.59,"l":49.38,"n":42589,"o":51.23,"t":"2025-02-12T05:00:00Z","v":3846154,"vw":50.141898},{"c":50.7,"h":50.94,"l":49.95,"n":19506,"o":50.2,"t":"2025-02-13T05:00:00Z","v":1362166,"vw":50.572615},{"c":50.9,"h":51.15,"l":50.51,"n":18005,"o":50.84,"t":"2025-02-14T05:00:00Z","v":1211630,"vw":50.892299},{"c":51.66,"h":51.77,"l":50.91,"n":27579,"o":50.91,"t":"2025-02-18T05:00:00Z","v":2702735,"vw":51.537066},{"c":52.45,"h":52.48,"l":51.27,"n":37424,"o":51.44,"t":"2025-02-19T05:00:00Z","v":2813748,"vw":52.088406},{"c":53.15,"h":55.1,"l":52.51,"n":41666,"o":53.62,"t":"2025-02-20T05:00:00Z","v":6049238,"vw":53.294759},{"c":52.59,"h":54.04,"l":52.49,"n":31112,"o":53.32,"t":"2025-02-21T05:00:00Z","v":2747831,"vw":52.907853},{"c":52.2,"h":52.59,"l":51.63,"n":25778,"o":52.59,"t":"2025-02-24T05:00:00Z","v":2323256,"vw":52.121972},{"c":53.56,"h":54.1,"l":52.375,"n":34852,"o":52.58,"t":"2025-02-25T05:00:00Z","v":3294984,"vw":53.316317},{"c":53.19,"h":53.71,"l":52.76,"n":26569,"o":53.68,"t":"2025-02-26T05:00:00Z","v":2469347,"vw":53.318252},{"c":52.53,"h":53.34,"l":52.51,"n":22861,"o":53.28,"t":"2025-02-27T05:00:00Z","v":1854025,"vw":52.796638},{"c":52.36,"h":52.6,"l":51.62,"n":26071,"o":52.42,"t":"2025-02-28T05:00:00Z","v":2464701,"vw":52.211462},{"c":49.6,"h":53.4,"l":49.245,"n":40765,"o":52.99,"t":"2025-03-03T05:00:00Z","v":3469581,"vw":50.463231},{"c":48.49,"h":49.315,"l":48.192,"n":42139,"o":48.98,"t":"2025-03-04T05:00:00Z","v":3567138,"vw":48.67463},{"c":49.87,"h":50.1,"l":48.99,"n":34350,"o":49.19,"t":"2025-03-05T05:00:00Z","v":2730814,"vw":49.592512},{"c":51.14,"h":51.91,"l":49.77,"n":36221,"o":49.87,"t":"2025-03-06T05:00:00Z","v":3270195,"vw":51.165414},{"c":51.08,"h":51.9362,"l":50.8,"n":35232,"o":51.02,"t":"2025-03-07T05:00:00Z","v":2899948,"vw":51.198181},{"c":50.54,"h":51.28,"l":49.9,"n":28406,"o":50.81,"t":"2025-03-10T04:00:00Z","v":2021370,"vw":50.700555},{"c":51.18,"h":51.34,"l":50.42,"n":31327,"o":50.5,"t":"2025-03-11T04:00:00Z","v":3411769,"vw":51.028595},{"c":50.76,"h":51.15,"l":50.5,"n":18473,"o":51.03,"t":"2025-03-12T04:00:00Z","v":1452754,"vw":50.796909},{"c":50.07,"h":51.28,"l":49.37,"n":23148,"o":50.25,"t":"2025-03-13T04:00:00Z","v":1699230,"vw":50.150716},{"c":50.79,"h":50.92,"l":49.97,"n":22163,"o":50.36,"t":"2025-03-14T04:00:00Z","v":1671011,"vw":50.698284},{"c":52.15,"h":52.48,"l":50.75,"n":19974,"o":50.75,"t":"2025-03-17T04:00:00Z","v":1638225,"vw":52.025774},{"c":52.07,"h":52.5,"l":51.48,"n":19778,"o":52.25,"t":"2025-03-18T04:00:00Z","v":1714292,"vw":51.937989},{"c":52.35,"h":52.73,"l":51.96,"n":17423,"o":52.07,"t":"2025-03-19T04:00:00Z","v":1213632,"vw":52.414684},{"c":52.45,"h":52.59,"l":51.45,"n":20582,"o":51.84,"t":"2025-03-20T04:00:00Z","v":1284978,"vw":52.209513},{"c":52.48,"h":52.525,"l":51.61,"n":21331,"o":52,"t":"2025-03-21T04:00:00Z","v":2457872,"vw":52.307208},{"c":52.53,"h":53.14,"l":52.48,"n":18446,"o":52.48,"t":"2025-03-24T04:00:00Z","v":1445110,"vw":52.682206},{"c":50.14,"h":53.29,"l":49.63,"n":43022,"o":52.65,"t":"2025-03-25T04:00:00Z","v":3702571,"vw":50.82879},{"c":50.51,"h":51.2,"l":50.04,"n":24174,"o":50.27,"t":"2025-03-26T04:00:00Z","v":2054388,"vw":50.585783},{"c":50.9,"h":51.08,"l":50.24,"n":17465,"o":50.3,"t":"2025-03-27T04:00:00Z","v":1482535,"vw":50.843438},{"c":50.1,"h":50.91,"l":49.87,"n":15391,"o":50.72,"t":"2025-03-28T04:00:00Z","v":1505034,"vw":50.255865},{"c":49.67,"h":50,"l":48.94,"n":17480,"o":48.98,"t":"2025-03-31T04:00:00Z","v":2073409,"vw":49.604642},{"c":49.56,"h":50.065,"l":49.05,"n":17541,"o":49.86,"t":"2025-04-01T04:00:00Z","v":1667494,"vw":49.520688},{"c":49.95,"h":49.98,"l":49,"n":14575,"o":49,"t":"2025-04-02T04:00:00Z","v":1538041,"vw":49.658506},{"c":50.71,"h":50.96,"l":48.99,"n":38453,"o":49.15,"t":"2025-04-03T04:00:00Z","v":3410218,"vw":50.399981},{"c":47.4,"h":49.95,"l":46.64,"n":58082,"o":49.44,"t":"2025-04-04T04:00:00Z","v":5469082,"vw":47.462158},{"c":47.53,"h":48.74,"l":45.78,"n":46801,"o":46.1,"t":"2025-04-07T04:00:00Z","v":3902190,"vw":47.281809},{"c":46.88,"h":48.42,"l":46.3,"n":54118,"o":48.06,"t":"2025-04-08T04:00:00Z","v":4430914,"vw":47.089739},{"c":48.41,"h":49.675,"l":46.5,"n":49458,"o":46.51,"t":"2025-04-09T04:00:00Z","v":3861347,"vw":48.149614},{"c":48.32,"h":48.75,"l":46.98,"n":38702,"o":48.12,"t":"2025-04-10T04:00:00Z","v":3145450,"vw":48.000248},{"c":51.16,"h":51.3,"l":48.63,"n":32027,"o":48.99,"t":"2025-04-11T04:00:00Z","v":2559900,"vw":50.612921},{"c":52.12,"h":52.6,"l":50.68,"n":31739,"o":51.45,"t":"2025-04-14T04:00:00Z","v":1984570,"vw":52.093382},{"c":52.22,"h":52.75,"l":52.1,"n":21442,"o":52.3,"t":"2025-04-15T04:00:00Z","v":1786718,"vw":52.350405},{"c":53.27,"h":53.55,"l":52.35,"n":31708,"o":52.53,"t":"2025-04-16T04:00:00Z","v":2587215,"vw":53.136608},{"c":52.5,"h":53.58,"l":52.46,"n":28704,"o":53.29,"t":"2025-04-17T04:00:00Z","v":2808632,"vw":52.865658},{"c":52.56,"h":53.3,"l":51.98,"n":21094,"o":52.62,"t":"2025-04-21T04:00:00Z","v":1647664,"vw":52.455099},{"c":53.47,"h":53.56,"l":52.39,"n":16668,"o":52.53,"t":"2025-04-22T04:00:00Z","v":1260702,"vw":53.350705},{"c":53.08,"h":53.58,"l":52.34,"n":35523,"o":53.38,"t":"2025-04-23T04:00:00Z","v":2302807,"vw":53.023698},{"c":53.68,"h":54.05,"l":53.15,"n":33971,"o":53.45,"t":"2025-04-24T04:00:00Z","v":2817122,"vw":53.686333},{"c":54.05,"h":54.07,"l":53.36,"n":21759,"o":53.41,"t":"2025-04-25T04:00:00Z","v":1708999,"vw":53.741111},{"c":55.57,"h":56.26,"l":54.02,"n":34969,"o":54.02,"t":"2025-04-28T04:00:00Z","v":2943908,"vw":55.567134},{"c":56.81,"h":57.1,"l":55.6,"n":37443,"o":55.74,"t":"2025-04-29T04:00:00Z","v":3117392,"vw":56.712254},{"c":57.05,"h":57.27,"l":55.32,"n":35454,"o":56.16,"t":"2025-04-30T04:00:00Z","v":3357657,"vw":56.483949},{"c":56.74,"h":57.35,"l":56.62,"n":25744,"o":56.91,"t":"2025-05-01T04:00:00Z","v":2184437,"vw":56.996308},{"c":56.83,"h":57.33,"l":56.5,"n":26138,"o":57.25,"t":"2025-05-02T04:00:00Z","v":2166127,"vw":56.871141},{"c":56.2,"h":56.88,"l":56.06,"n":20718,"o":56.83,"t":"2025-05-05T04:00:00Z","v":1588767,"vw":56.25647},{"c":56.47,"h":56.742,"l":55.8401,"n":21369,"o":56.37,"t":"2025-05-06T04:00:00Z","v":1594548,"vw":56.334527},{"c":56.62,"h":57.12,"l":55.87,"n":40863,"o":56.32,"t":"2025-05-07T04:00:00Z","v":2657847,"vw":56.612573},{"c":54.75,"h":56.79,"l":53.7,"n":57897,"o":56.79,"t":"2025-05-08T04:00:00Z","v":4791700,"vw":54.606986},{"c":55.63,"h":55.645,"l":54.13,"n":29302,"o":55.08,"t":"2025-05-09T04:00:00Z","v":1998851,"vw":55.108846},{"c":56.2,"h":56.22,"l":54.66,"n":29348,"o":55.83,"t":"2025-05-12T04:00:00Z","v":2146433,"vw":55.750117},{"c":58.06,"h":58.29,"l":56.2,"n":35657,"o":56.25,"t":"2025-05-13T04:00:00Z","v":2309068,"vw":57.735023},{"c":56.98,"h":57.715,"l":56.45,"n":24262,"o":57.57,"t":"2025-05-14T04:00:00Z","v":1677884,"vw":56.936162},{"c":57.46,"h":58.075,"l":56.73,"n":27856,"o":56.73,"t":"2025-05-15T04:00:00Z","v":2079921,"vw":57.444281},{"c":57.9,"h":57.94,"l":56.93,"n":24430,"o":57.53,"t":"2025-05-16T04:00:00Z","v":1753025,"vw":57.54769},{"c":57.98,"h":58.07,"l":57.13,"n":15675,"o":57.42,"t":"2025-05-19T04:00:00Z","v":1176560,"vw":57.888557},{"c":58.68,"h":58.91,"l":57.77,"n":26292,"o":58,"t":"2025-05-20T04:00:00Z","v":1969016,"vw":58.61682},{"c":59.68,"h":59.75,"l":58.715,"n":33662,"o":58.77,"t":"2025-05-21T04:00:00Z","v":3138119,"vw":59.513982},{"c":58.89,"h":59.62,"l":58.67,"n":21052,"o":59.53,"t":"2025-05-22T04:00:00Z","v":1473433,"vw":58.946404},{"c":59.67,"h":59.7,"l":58.62,"n":18662,"o":58.9,"t":"2025-05-23T04:00:00Z","v":1544708,"vw":59.211605},{"c":59.8,"h":60.5,"l":59,"n":22768,"o":59.21,"t":"2025-05-27T04:00:00Z","v":1942677,"vw":59.821097},{"c":59.56,"h":60.12,"l":59.425,"n":20694,"o":59.72,"t":"2025-05-28T04:00:00Z","v":1361106,"vw":59.676778},{"c":58.78,"h":59.96,"l":58.74,"n":23276,"o":59.75,"t":"2025-05-29T04:00:00Z","v":1774278,"vw":59.018163},{"c":59.03,"h":59.13,"l":58.21,"n":29891,"o":58.67,"t":"2025-05-30T04:00:00Z","v":2553557,"vw":58.886116},{"c":60.22,"h":60.37,"l":59.14,"n":30947,"o":59.2,"t":"2025-06-02T04:00:00Z","v":2675173,"vw":60.046856},{"c":59.75,"h":60.09,"l":59.555,"n":18760,"o":60.06,"t":"2025-06-03T04:00:00Z","v":1682210,"vw":59.809425},{"c":60.3,"h":60.84,"l":59.84,"n":27572,"o":60.14,"t":"2025-06-04T04:00:00Z","v":2156230,"vw":60.442626},{"c":60.29,"h":60.73,"l":60.21,"n":16119,"o":60.72,"t":"2025-06-05T04:00:00Z","v":1449937,"vw":60.379637},{"c":59.75,"h":60.255,"l":59.18,"n":21958,"o":59.82,"t":"2025-06-06T04:00:00Z","v":1376035,"vw":59.867998},{"c":60.46,"h":60.9225,"l":60.02,"n":19811,"o":60.25,"t":"2025-06-09T04:00:00Z","v":1488913,"vw":60.528225},{"c":59.84,"h":60.85,"l":59.75,"n":25320,"o":60.55,"t":"2025-06-10T04:00:00Z","v":1823823,"vw":60.104639},{"c":60.23,"h":60.32,"l":58.93,"n":26770,"o":59.83,"t":"2025-06-11T04:00:00Z","v":2059982,"vw":59.862022},{"c":60.44,"h":60.49,"l":59.51,"n":19583,"o":60,"t":"2025-06-12T04:00:00Z","v":1784193,"vw":60.331215},{"c":62.89,"h":62.915,"l":60.53,"n":47677,"o":60.99,"t":"2025-06-13T04:00:00Z","v":4158143,"vw":62.267007},{"c":62.84,"h":65.08,"l":62.435,"n":35688,"o":62.96,"t":"2025-06-16T04:00:00Z","v":2733853,"vw":63.384833},{"c":61.97,"h":62.95,"l":61.71,"n":34225,"o":62.66,"t":"2025-06-17T04:00:00Z","v":2724391,"vw":62.118872},{"c":62.34,"h":62.58,"l":61.85,"n":23489,"o":62.2,"t":"2025-06-18T04:00:00Z","v":2087036,"vw":62.244237},{"c":60.94,"h":62.18,"l":60.67,"n":29613,"o":62.14,"t":"2025-06-20T04:00:00Z","v":2617255,"vw":60.997252},{"c":60.33,"h":61.24,"l":60.3,"n":28117,"o":61,"t":"2025-06-23T04:00:00Z","v":2280577,"vw":60.614141},{"c":59.42,"h":60.25,"l":59.4,"n":27736,"o":60.25,"t":"2025-06-24T04:00:00Z","v":1939848,"vw":59.670501},{"c":58.64,"h":59.63,"l":58.63,"n":35318,"o":59.42,"t":"2025-06-25T04:00:00Z","v":1970217,"vw":58.909081},{"c":58.05,"h":59.075,"l":57.94,"n":30962,"o":58.87,"t":"2025-06-26T04:00:00Z","v":2258686,"vw":58.47775},{"c":58.12,"h":58.32,"l":57.23,"n":34512,"o":58,"t":"2025-06-27T04:00:00Z","v":4120774,"vw":57.970024},{"c":58.24,"h":58.78,"l":57.28,"n":32094,"o":57.56,"t":"2025-06-30T04:00:00Z","v":2855651,"vw":58.20883},{"c":58.52,"h":59.12,"l":58.07,"n":16695,"o":58.58,"t":"2025-07-01T04:00:00Z","v":1114232,"vw":58.648444},{"c":59.99,"h":60,"l":58.57,"n":23086,"o":59,"t":"2025-07-02T04:00:00Z","v":1781307,"vw":59.645704},{"c":60.14,"h":60.21,"l":59.51,"n":14338,"o":59.72,"t":"2025-07-03T04:00:00Z","v":1143524,"vw":59.913141},{"c":60.75,"h":60.805,"l":59.85,"n":20871,"o":60.26,"t":"2025-07-07T04:00:00Z","v":1438784,"vw":60.555071},{"c":61.37,"h":62.04,"l":60.67,"n":30482,"o":60.75,"t":"2025-07-08T04:00:00Z","v":2221567,"vw":61.433729},{"c":62.11,"h":62.775,"l":61.25,"n":24122,"o":61.43,"t":"2025-07-09T04:00:00Z","v":1752035,"vw":62.195343},{"c":60.8,"h":62.15,"l":60.74,"n":26516,"o":62.08,"t":"2025-07-10T04:00:00Z","v":1847963,"vw":61.16355},{"c":60.99,"h":61.025,"l":58.99,"n":33934,"o":60.27,"t":"2025-07-11T04:00:00Z","v":2660635,"vw":60.178338},{"c":60.92,"h":61.655,"l":60.7,"n":22169,"o":61,"t":"2025-07-14T04:00:00Z","v":1697485,"vw":61.003798},{"c":59.88,"h":61.2297,"l":59.57,"n":20374,"o":61.08,"t":"2025-07-15T04:00:00Z","v":1486589,"vw":59.906276},{"c":58.46,"h":59.825,"l":58.45,"n":34735,"o":59.59,"t":"2025-07-16T04:00:00Z","v":2610979,"vw":58.712165},{"c":58.32,"h":58.5525,"l":57.77,"n":25386,"o":58,"t":"2025-07-17T04:00:00Z","v":1731496,"vw":58.310811},{"c":60.01,"h":60.94,"l":58.86,"n":30465,"o":59.16,"t":"2025-07-18T04:00:00Z","v":2566904,"vw":60.109063},{"c":59.24,"h":60.03,"l":59.04,"n":18955,"o":60.03,"t":"2025-07-21T04:00:00Z","v":1191682,"vw":59.400346},{"c":60.03,"h":60.245,"l":59.42,"n":18812,"o":59.47,"t":"2025-07-22T04:00:00Z","v":1261598,"vw":59.933743},{"c":60.68,"h":61.98,"l":60.15,"n":23725,"o":60.26,"t":"2025-07-23T04:00:00Z","v":1935637,"vw":61.030215},{"c":60.29,"h":60.82,"l":60.09,"n":21628,"o":60.39,"t":"2025-07-24T04:00:00Z","v":1412483,"vw":60.431751},{"c":60.09,"h":60.25,"l":59.64,"n":16535,"o":60.03,"t":"2025-07-25T04:00:00Z","v":986946,"vw":60.01399},{"c":59.61,"h":59.815,"l":59.14,"n":15739,"o":59.72,"t":"2025-07-28T04:00:00Z","v":998572,"vw":59.487376},{"c":60.43,"h":60.47,"l":59.425,"n":20008,"o":59.5,"t":"2025-07-29T04:00:00Z","v":1690234,"vw":60.048052},{"c":59.35,"h":60.005,"l":59.02,"n":23110,"o":59.92,"t":"2025-07-30T04:00:00Z","v":1881429,"vw":59.54444},{"c":59.32,"h":59.4,"l":58.865,"n":24148,"o":59.01,"t":"2025-07-31T04:00:00Z","v":1857982,"vw":59.183396},{"c":58.56,"h":59.25,"l":58.15,"n":27044,"o":59.06,"t":"2025-08-01T04:00:00Z","v":1521922,"vw":58.501016},{"c":59.06,"h":59.21,"l":58.51,"n":15066,"o":58.62,"t":"2025-08-04T04:00:00Z","v":920187,"vw":58.988572},{"c":59.13,"h":59.55,"l":58.43,"n":22917,"o":59.11,"t":"2025-08-05T04:00:00Z","v":1447169,"vw":59.102752},{"c":57.95,"h":59.5,"l":57.95,"n":40127,"o":58.6,"t":"2025-08-06T04:00:00Z","v":3037148,"vw":58.568949},{"c":55.71,"h":58.14,"l":55.1,"n":79619,"o":57.9,"t":"2025-08-07T04:00:00Z","v":6070189,"vw":55.868448},{"c":55.69,"h":56.035,"l":54.67,"n":53726,"o":55.94,"t":"2025-08-08T04:00:00Z","v":3801098,"vw":55.401008},{"c":56.31,"h":57.23,"l":55.64,"n":31151,"o":56.43,"t":"2025-08-11T04:00:00Z","v":2285607,"vw":56.202727},{"c":56.05,"h":56.47,"l":55.295,"n":38225,"o":56.3,"t":"2025-08-12T04:00:00Z","v":2678230,"vw":56.036134},{"c":56.88,"h":57.22,"l":56.27,"n":25697,"o":56.37,"t":"2025-08-13T04:00:00Z","v":1711844,"vw":56.842609},{"c":56.91,"h":56.95,"l":56.26,"n":22790,"o":56.3,"t":"2025-08-14T04:00:00Z","v":1715113,"vw":56.720245},{"c":57.13,"h":57.38,"l":56.66,"n":22931,"o":57.01,"t":"2025-08-15T04:00:00Z","v":1677710,"vw":57.065904},{"c":56.7,"h":57.18,"l":56.31,"n":18692,"o":56.98,"t":"2025-08-18T04:00:00Z","v":1421523,"vw":56.620289},{"c":56.79,"h":57.355,"l":56.61,"n":18143,"o":56.72,"t":"2025-08-19T04:00:00Z","v":1180823,"vw":56.833136},{"c":57.04,"h":57.57,"l":56.67,"n":20931,"o":57.15,"t":"2025-08-20T04:00:00Z","v":1428452,"vw":57.057992},{"c":57.61,"h":57.61,"l":56.77,"n":26377,"o":56.84,"t":"2025-08-21T04:00:00Z","v":1985414,"vw":57.208923},{"c":57.9,"h":58.13,"l":57.48,"n":20910,"o":57.56,"t":"2025-08-22T04:00:00Z","v":1314005,"vw":57.866406},{"c":58.27,"h":59.56,"l":57.5,"n":36753,"o":57.8,"t":"2025-08-25T04:00:00Z","v":2455521,"vw":58.487382},{"c":58.55,"h":58.69,"l":57.92,"n":21856,"o":58.24,"t":"2025-08-26T04:00:00Z","v":1605590,"vw":58.367058},{"c":58.17,"h":58.75,"l":58.02,"n":27064,"o":58.24,"t":"2025-08-27T04:00:00Z","v":2463343,"vw":58.318798},{"c":58.82,"h":58.9,"l":57.88,"n":31482,"o":58.43,"t":"2025-08-28T04:00:00Z","v":3321882,"vw":58.539809},{"c":57.62,"h":58.87,"l":57.61,"n":26410,"o":58.73,"t":"2025-08-29T04:00:00Z","v":2416132,"vw":57.878954},{"c":57.6,"h":57.74,"l":57.06,"n":31148,"o":57.66,"t":"2025-09-02T04:00:00Z","v":2673787,"vw":57.423375},{"c":56.78,"h":57.54,"l":56.72,"n":24378,"o":57.18,"t":"2025-09-03T04:00:00Z","v":2371166,"vw":56.997185},{"c":56.98,"h":57.06,"l":55.81,"n":32636,"o":56.45,"t":"2025-09-04T04:00:00Z","v":2711129,"vw":56.823449},{"c":56.43,"h":57.69,"l":56.22,"n":27473,"o":57,"t":"2025-09-05T04:00:00Z","v":2574717,"vw":56.588627},{"c":57.32,"h":57.5,"l":56.61,"n":27461,"o":56.61,"t":"2025-09-08T04:00:00Z","v":2980986,"vw":57.226037},{"c":56.45,"h":57.75,"l":56.45,"n":26501,"o":57.51,"t":"2025-09-09T04:00:00Z","v":2844828,"vw":56.673344},{"c":57.41,"h":57.53,"l":56.51,"n":25772,"o":56.51,"t":"2025-09-10T04:00:00Z","v":2462908,"vw":57.315147},{"c":57.12,"h":57.655,"l":56.82,"n":31904,"o":57.32,"t":"2025-09-11T04:00:00Z","v":2922390,"vw":57.253123},{"c":56.95,"h":57.42,"l":56.8,"n":29049,"o":56.99,"t":"2025-09-12T04:00:00Z","v":2447670,"vw":57.047059},{"c":57.1,"h":57.285,"l":56.65,"n":41815,"o":57.24,"t":"2025-09-15T04:00:00Z","v":4564311,"vw":57.076561},{"c":56.71,"h":57.2,"l":56.47,"n":35037,"o":57.19,"t":"2025-09-16T04:00:00Z","v":3150296,"vw":56.772087},{"c":56.48,"h":57.13,"l":56.34,"n":31397,"o":56.69,"t":"2025-09-17T04:00:00Z","v":2809154,"vw":56.679929},{"c":56.23,"h":56.5,"l":55.67,"n":26602,"o":56.25,"t":"2025-09-18T04:00:00Z","v":2042488,"vw":56.143878},{"c":56.61,"h":56.79,"l":55.885,"n":24422,"o":56.29,"t":"2025-09-19T04:00:00Z","v":2312986,"vw":56.553684},{"c":57,"h":57.1,"l":56.04,"n":26905,"o":56.51,"t":"2025-09-22T04:00:00Z","v":2227563,"vw":56.921002},{"c":56.37,"h":57.29,"l":56.32,"n":32462,"o":57.25,"t":"2025-09-23T04:00:00Z","v":3644581,"vw":56.859852},{"c":59.03,"h":59.73,"l":56.35,"n":58435,"o":56.35,"t":"2025-09-24T04:00:00Z","v":6139442,"vw":58.319599},{"c":58.15,"h":60.59,"l":56.84,"n":91229,"o":59.04,"t":"2025-09-25T04:00:00Z","v":8083789,"vw":58.707951},{"c":58.82,"h":59.15,"l":57.59,"n":31083,"o":58.22,"t":"2025-09-26T04:00:00Z","v":3915609,"vw":58.553209},{"c":57.75,"h":58.88,"l":57.54,"n":23936,"o":58.54,"t":"2025-09-29T04:00:00Z","v":1880585,"vw":58.021762},{"c":58.71,"h":58.84,"l":57.44,"n":25380,"o":57.7,"t":"2025-09-30T04:00:00Z","v":2178532,"vw":58.411082},{"c":56.63,"h":58.92,"l":56.61,"n":41884,"o":58.64,"t":"2025-10-01T04:00:00Z","v":3927523,"vw":57.503856},{"c":59.75,"h":59.77,"l":56.67,"n":38115,"o":56.76,"t":"2025-10-02T04:00:00Z","v":3017911,"vw":59.20855},{"c":59.35,"h":60.295,"l":59.23,"n":27054,"o":59.74,"t":"2025-10-03T04:00:00Z","v":2092480,"vw":59.679712},{"c":60.37,"h":60.465,"l":59.06,"n":37630,"o":59.25,"t":"2025-10-06T04:00:00Z","v":3056116,"vw":60.024591},{"c":60.64,"h":61.38,"l":60.5,"n":29338,"o":60.5,"t":"2025-10-07T04:00:00Z","v":1668525,"vw":60.81881},{"c":60.44,"h":60.9,"l":59.91,"n":24480,"o":60.75,"t":"2025-10-08T04:00:00Z","v":1914340,"vw":60.398014},{"c":61.11,"h":61.722,"l":60.495,"n":39243,"o":60.81,"t":"2025-10-09T04:00:00Z","v":3265081,"vw":61.045335},{"c":59.84,"h":60.7,"l":59.11,"n":43482,"o":60.39,"t":"2025-10-10T04:00:00Z","v":3993918,"vw":60.094528},{"c":60.04,"h":60.79,"l":59.93,"n":24193,"o":59.95,"t":"2025-10-13T04:00:00Z","v":1739186,"vw":60.181604},{"c":58.02,"h":59.92,"l":57.85,"n":38878,"o":58.96,"t":"2025-10-14T04:00:00Z","v":3059249,"vw":58.456294},{"c":58.13,"h":58.83,"l":57.835,"n":29057,"o":58.31,"t":"2025-10-15T04:00:00Z","v":2172607,"vw":58.211089},{"c":56.42,"h":58.145,"l":55.99,"n":41342,"o":58.1,"t":"2025-10-16T04:00:00Z","v":3065847,"vw":56.635295},{"c":57.42,"h":57.64,"l":56,"n":27944,"o":56.62,"t":"2025-10-17T04:00:00Z","v":2089964,"vw":57.33172},{"c":57.57,"h":58.14,"l":57.21,"n":26056,"o":57.36,"t":"2025-10-20T04:00:00Z","v":1869891,"vw":57.550234},{"c":56.01,"h":57.73,"l":55.98,"n":40527,"o":57.63,"t":"2025-10-21T04:00:00Z","v":2944918,"vw":56.336141},{"c":56.83,"h":57.025,"l":55.65,"n":34320,"o":56,"t":"2025-10-22T04:00:00Z","v":2776409,"vw":56.326731},{"c":57.83,"h":58.08,"l":57.12,"n":21973,"o":57.16,"t":"2025-10-23T04:00:00Z","v":1430617,"vw":57.723625},{"c":58.16,"h":58.3,"l":57.77,"n":20295,"o":58.09,"t":"2025-10-24T04:00:00Z","v":1139387,"vw":58.084937},{"c":57.51,"h":58.75,"l":57.46,"n":25831,"o":58.275,"t":"2025-10-27T04:00:00Z","v":1548397,"vw":57.79207},{"c":57.01,"h":57.65,"l":56.85,"n":19397,"o":57.5,"t":"2025-10-28T04:00:00Z","v":1051594,"vw":57.201891},{"c":56.44,"h":57.1799,"l":56.005,"n":19064,"o":57.05,"t":"2025-10-29T04:00:00Z","v":1026070,"vw":56.554804},{"c":54.32,"h":56.25,"l":54.3,"n":33918,"o":56,"t":"2025-10-30T04:00:00Z","v":2115311,"vw":54.858092},{"c":54.45,"h":55.145,"l":54.12,"n":28885,"o":54.28,"t":"2025-10-31T04:00:00Z","v":2167158,"vw":54.675757},{"c":54.53,"h":55.06,"l":53.97,"n":29085,"o":54.45,"t":"2025-11-03T05:00:00Z","v":1953277,"vw":54.570376},{"c":53.64,"h":54.08,"l":53.03,"n":35098,"o":54,"t":"2025-11-04T05:00:00Z","v":2456774,"vw":53.532583},{"c":54,"h":54.75,"l":53.65,"n":32480,"o":53.87,"t":"2025-11-05T05:00:00Z","v":2474111,"vw":54.018973},{"c":55.59,"h":56.26,"l":54.29,"n":56538,"o":54.6,"t":"2025-11-06T05:00:00Z","v":3829325,"vw":55.532925},{"c":56.88,"h":57.15,"l":55.3,"n":29492,"o":55.91,"t":"2025-11-07T05:00:00Z","v":1878229,"vw":56.616411},{"c":58.94,"h":59.22,"l":56.885,"n":38089,"o":57.06,"t":"2025-11-10T05:00:00Z","v":3138191,"vw":58.51137},{"c":59.33,"h":59.725,"l":58.7,"n":30378,"o":59.14,"t":"2025-11-11T05:00:00Z","v":1777690,"vw":59.337691},{"c":60.13,"h":60.485,"l":59.05,"n":24919,"o":59.11,"t":"2025-11-12T05:00:00Z","v":1570160,"vw":60.163919},{"c":58.87,"h":60.8592,"l":58.53,"n":31602,"o":60.21,"t":"2025-11-13T05:00:00Z","v":2138936,"vw":59.156387},{"c":59.37,"h":59.68,"l":58.62,"n":28592,"o":58.62,"t":"2025-11-14T05:00:00Z","v":1943150,"vw":59.402226},{"c":56.99,"h":59.64,"l":56.96,"n":33722,"o":59.64,"t":"2025-11-17T05:00:00Z","v":2391679,"vw":57.642917},{"c":57.32,"h":57.555,"l":56.625,"n":25924,"o":57.09,"t":"2025-11-18T05:00:00Z","v":1709774,"vw":57.235461},{"c":55.94,"h":57.04,"l":55.62,"n":29126,"o":57,"t":"2025-11-19T05:00:00Z","v":1935581,"vw":55.952691},{"c":55.06,"h":56.33,"l":54.52,"n":38485,"o":56.15,"t":"2025-11-20T05:00:00Z","v":3008881,"vw":54.97652},{"c":56.19,"h":56.255,"l":55.21,"n":26087,"o":55.3,"t":"2025-11-21T05:00:00Z","v":2205483,"vw":55.997643},{"c":56.23,"h":56.36,"l":55.48,"n":36611,"o":56.36,"t":"2025-11-24T05:00:00Z","v":3063354,"vw":55.911029},{"c":56.83,"h":56.97,"l":55.98,"n":37711,"o":56.36,"t":"2025-11-25T05:00:00Z","v":2537639,"vw":56.670785},{"c":57.4,"h":57.41,"l":56.475,"n":22561,"o":56.89,"t":"2025-11-26T05:00:00Z","v":1790356,"vw":57.131683},{"c":58.17,"h":58.21,"l":57.34,"n":12781,"o":57.41,"t":"2025-11-28T05:00:00Z","v":858979,"vw":58.034178},{"c":60.17,"h":60.35,"l":58.33,"n":49259,"o":58.43,"t":"2025-12-01T05:00:00Z","v":8926952,"vw":59.816471},{"c":59.29,"h":60.205,"l":58.65,"n":33229,"o":60.15,"t":"2025-12-02T05:00:00Z","v":2517333,"vw":59.132624},{"c":60.07,"h":60.1,"l":59.41,"n":25100,"o":59.48,"t":"2025-12-03T05:00:00Z","v":1798175,"vw":59.906349},{"c":60.05,"h":60.4999,"l":59.73,"n":22446,"o":59.97,"t":"2025-12-04T05:00:00Z","v":1538517,"vw":60.024046},{"c":60.34,"h":61.415,"l":60.02,"n":38387,"o":60.25,"t":"2025-12-05T05:00:00Z","v":2638661,"vw":60.456903},{"c":59.12,"h":60.28,"l":58.85,"n":43666,"o":60.18,"t":"2025-12-08T05:00:00Z","v":4027835,"vw":59.424363},{"c":58.66,"h":59.25,"l":58.32,"n":33767,"o":59.16,"t":"2025-12-09T05:00:00Z","v":2486160,"vw":58.631265},{"c":59,"h":59.21,"l":58.04,"n":26935,"o":58.62,"t":"2025-12-10T05:00:00Z","v":1594003,"vw":58.704954},{"c":61,"h":62.09,"l":59.1,"n":40277,"o":59.1,"t":"2025-12-11T05:00:00Z","v":2887449,"vw":61.319951},{"c":62.84,"h":62.9,"l":61.44,"n":31502,"o":61.6,"t":"2025-12-12T05:00:00Z","v":2276183,"vw":62.374497},{"c":61.85,"h":62.34,"l":59.35,"n":59868,"o":62.2,"t":"2025-12-15T05:00:00Z","v":4995230,"vw":61.084584},{"c":61.85,"h":62.56,"l":61.6,"n":43750,"o":61.94,"t":"2025-12-16T05:00:00Z","v":3220204,"vw":61.947074},{"c":63.3,"h":63.38,"l":61.745,"n":58297,"o":61.85,"t":"2025-12-17T05:00:00Z","v":2854872,"vw":62.925529},{"c":61.63,"h":63.775,"l":61.42,"n":36632,"o":63.52,"t":"2025-12-18T05:00:00Z","v":2739018,"vw":62.047874},{"c":62.28,"h":62.89,"l":61.73,"n":29755,"o":61.73,"t":"2025-12-19T05:00:00Z","v":2458731,"vw":62.284742},{"c":62.67,"h":62.89,"l":62.27,"n":18068,"o":62.5,"t":"2025-12-22T05:00:00Z","v":2601189,"vw":62.634962},{"c":63.61,"h":63.7899,"l":62.62,"n":24968,"o":62.62,"t":"2025-12-23T05:00:00Z","v":2237067,"vw":63.518821},{"c":63.54,"h":63.94,"l":63.31,"n":15086,"o":63.65,"t":"2025-12-24T05:00:00Z","v":1192643,"vw":63.731266},{"c":62.77,"h":63.77,"l":62.3,"n":24335,"o":63.58,"t":"2025-12-26T05:00:00Z","v":1557791,"vw":62.765096},{"c":62.69,"h":63.35,"l":62.63,"n":27932,"o":62.96,"t":"2025-12-29T05:00:00Z","v":1533173,"vw":62.815902},{"c":62.48,"h":63.2899,"l":62.47,"n":22348,"o":62.84,"t":"2025-12-30T05:00:00Z","v":2345112,"vw":62.709526},{"c":61.72,"h":62.05,"l":61.52,"n":20472,"o":61.68,"t":"2025-12-31T05:00:00Z","v":1400985,"vw":61.753146},{"c":63.16,"h":63.24,"l":61.67,"n":22702,"o":61.85,"t":"2026-01-02T05:00:00Z","v":1759262,"vw":62.857565},{"c":62.11,"h":63.1899,"l":61.54,"n":28842,"o":63,"t":"2026-01-05T05:00:00Z","v":2224065,"vw":62.201375},{"c":60.6,"h":62.04,"l":60.55,"n":43486,"o":61.78,"t":"2026-01-06T05:00:00Z","v":3544916,"vw":61.022414},{"c":58.99,"h":61.04,"l":58.76,"n":39985,"o":60.64,"t":"2026-01-07T05:00:00Z","v":2878737,"vw":59.235541},{"c":59.8,"h":60.7,"l":58.74,"n":38257,"o":58.8,"t":"2026-01-08T05:00:00Z","v":3096804,"vw":60.122577},{"c":59.82,"h":61.15,"l":59.69,"n":36239,"o":60.18,"t":"2026-01-09T05:00:00Z","v":2647374,"vw":60.177775},{"c":59.34,"h":60.9,"l":59.07,"n":42665,"o":59.74,"t":"2026-01-12T05:00:00Z","v":2727936,"vw":59.618801},{"c":61.33,"h":61.5,"l":59.3,"n":34672,"o":60.09,"t":"2026-01-13T05:00:00Z","v":2677203,"vw":60.981324},{"c":66.2,"h":66.25,"l":63.51,"n":80696,"o":63.63,"t":"2026-01-14T05:00:00Z","v":6672760,"vw":65.508272},{"c":67.83,"h":67.945,"l":65.81,"n":52576,"o":66.31,"t":"2026-01-15T05:00:00Z","v":3929144,"vw":67.419726},{"c":66.38,"h":66.835,"l":65.8004,"n":42693,"o":66.37,"t":"2026-01-16T05:00:00Z","v":2848220,"vw":66.374045},{"c":67.22,"h":67.77,"l":66.45,"n":44183,"o":66.45,"t":"2026-01-20T05:00:00Z","v":3211304,"vw":67.211485},{"c":68.68,"h":69.21,"l":67.39,"n":42349,"o":67.56,"t":"2026-01-21T05:00:00Z","v":4597091,"vw":68.623848},{"c":68.1,"h":69.71,"l":68.055,"n":25927,"o":68.59,"t":"2026-01-22T05:00:00Z","v":1752829,"vw":68.52575},{"c":70.88,"h":70.92,"l":68.75,"n":36517,"o":68.96,"t":"2026-01-23T05:00:00Z","v":2604220,"vw":70.388042},{"c":70.23,"h":71.81,"l":69.86,"n":32351,"o":71.44,"t":"2026-01-26T05:00:00Z","v":2330776,"vw":70.482064},{"c":70.32,"h":72.06,"l":70.255,"n":32088,"o":70.65,"t":"2026-01-27T05:00:00Z","v":2090273,"vw":70.800937},{"c":71.6,"h":72.36,"l":70.86,"n":39107,"o":71.2,"t":"2026-01-28T05:00:00Z","v":3130729,"vw":71.355575},{"c":71.13,"h":73.065,"l":70.53,"n":33877,"o":72.2,"t":"2026-01-29T05:00:00Z","v":2289295,"vw":71.331792},{"c":68.89,"h":70.395,"l":68.15,"n":39096,"o":70.12,"t":"2026-01-30T05:00:00Z","v":3184146,"vw":69.016642},{"c":68.69,"h":69.925,"l":68.18,"n":37589,"o":68.18,"t":"2026-02-02T05:00:00Z","v":2564411,"vw":68.86312},{"c":70.41,"h":70.61,"l":68.8362,"n":44782,"o":69.18,"t":"2026-02-03T05:00:00Z","v":4182212,"vw":70.045581},{"c":71.5,"h":71.5,"l":69.46,"n":53120,"o":70.77,"t":"2026-02-04T05:00:00Z","v":4491503,"vw":70.830551},{"c":67.98,"h":70.78,"l":67.785,"n":41844,"o":70.6,"t":"2026-02-05T05:00:00Z","v":3288727,"vw":68.439676},{"c":68.61,"h":68.8,"l":67.96,"n":29294,"o":68.5,"t":"2026-02-06T05:00:00Z","v":3422083,"vw":68.444683},{"c":70.08,"h":70.3103,"l":68.96,"n":30753,"o":68.96,"t":"2026-02-09T05:00:00Z","v":3040474,"vw":69.965386},{"c":71.14,"h":71.36,"l":69.89,"n":25365,"o":70.2,"t":"2026-02-10T05:00:00Z","v":1943401,"vw":70.880931},{"c":73.07,"h":73.075,"l":70.98,"n":36493,"o":71.65,"t":"2026-02-11T05:00:00Z","v":2708381,"vw":72.368811},{"c":70.43,"h":73.55,"l":69.98,"n":40671,"o":73.26,"t":"2026-02-12T05:00:00Z","v":3058084,"vw":70.942088},{"c":70.81,"h":71.07,"l":69.73,"n":29281,"o":70.12,"t":"2026-02-13T05:00:00Z","v":1906016,"vw":70.669334},{"c":69.86,"h":70.32,"l":69.03,"n":32732,"o":70.27,"t":"2026-02-17T05:00:00Z","v":2265779,"vw":69.754355},{"c":70.28,"h":71,"l":69.83,"n":33532,"o":70.085,"t":"2026-02-18T05:00:00Z","v":2567050,"vw":70.382568},{"c":71.78,"h":72.15,"l":69.405,"n":47547,"o":69.405,"t":"2026-02-19T05:00:00Z","v":3831302,"vw":71.308249},{"c":71.2,"h":72.97,"l":69.8,"n":36433,"o":72.1,"t":"2026-02-20T05:00:00Z","v":2572219,"vw":70.991281},{"c":71.91,"h":72.3199,"l":70.78,"n":27836,"o":70.87,"t":"2026-02-23T05:00:00Z","v":2167226,"vw":71.60322},{"c":72.76,"h":73.07,"l":71.91,"n":32415,"o":72.05,"t":"2026-02-24T05:00:00Z","v":2376908,"vw":72.648592},{"c":72.53,"h":73.48,"l":71.2301,"n":30168,"o":73.43,"t":"2026-02-25T05:00:00Z","v":2521237,"vw":72.273196},{"c":73.13,"h":73.4,"l":71.81,"n":34049,"o":72.12,"t":"2026-02-26T05:00:00Z","v":2451554,"vw":72.9515},{"c":75.07,"h":75.73,"l":72.79,"n":41204,"o":73.63,"t":"2026-02-27T05:00:00Z","v":3419573,"vw":74.949533},{"c":75.74,"h":78,"l":74.68,"n":62777,"o":78,"t":"2026-03-02T05:00:00Z","v":6072506,"vw":75.698938},{"c":74.42,"h":75.74,"l":73.02,"n":53329,"o":75.08,"t":"2026-03-03T05:00:00Z","v":4467950,"vw":74.357217},{"c":73.59,"h":74.94,"l":72.25,"n":41854,"o":74.13,"t":"2026-03-04T05:00:00Z","v":3229048,"vw":73.592662},{"c":74.39,"h":74.79,"l":73,"n":49605,"o":73.25,"t":"2026-03-05T05:00:00Z","v":4115073,"vw":74.003285},{"c":76.21,"h":77.47,"l":74.32,"n":78097,"o":75.43,"t":"2026-03-06T05:00:00Z","v":6778922,"vw":76.035682},{"c":75.81,"h":78.08,"l":75.6475,"n":80027,"o":77.02,"t":"2026-03-09T04:00:00Z","v":6859663,"vw":76.788567},{"c":76.09,"h":76.84,"l":75.15,"n":42706,"o":75.45,"t":"2026-03-10T04:00:00Z","v":3038522,"vw":76.207304},{"c":79.31,"h":79.31,"l":76.415,"n":70818,"o":76.83,"t":"2026-03-11T04:00:00Z","v":6485528,"vw":78.470654},{"c":83.94,"h":85.35,"l":82.1,"n":122180,"o":82.13,"t":"2026-03-12T04:00:00Z","v":11136949,"vw":84.169718},{"c":82.85,"h":85.3599,"l":82.26,"n":68671,"o":84.63,"t":"2026-03-13T04:00:00Z","v":5542232,"vw":83.15253},{"c":77.79,"h":80.92,"l":77.355,"n":72197,"o":80.68,"t":"2026-03-16T04:00:00Z","v":5291671,"vw":78.468198},{"c":79.55,"h":79.78,"l":78.02,"n":46065,"o":78.4,"t":"2026-03-17T04:00:00Z","v":3510041,"vw":79.285184},{"c":77.88,"h":80.31,"l":77,"n":54139,"o":79.58,"t":"2026-03-18T04:00:00Z","v":4436844,"vw":78.203859},{"c":76.05,"h":78.89,"l":75.66,"n":66415,"o":78.01,"t":"2026-03-19T04:00:00Z","v":5551030,"vw":76.652993},{"c":74.73,"h":76.15,"l":74.05,"n":55433,"o":75.88,"t":"2026-03-20T04:00:00Z","v":4297569,"vw":74.86773},{"c":72.86,"h":73.875,"l":72.21,"n":48887,"o":73.42,"t":"2026-03-23T04:00:00Z","v":3837503,"vw":73.109727},{"c":76.82,"h":77.25,"l":73.44,"n":47912,"o":73.58,"t":"2026-03-24T04:00:00Z","v":3697496,"vw":76.353349},{"c":76.62,"h":77.25,"l":75.51,"n":52456,"o":76.5,"t":"2026-03-25T04:00:00Z","v":4411100,"vw":76.631983},{"c":73.69,"h":77.88,"l":73.22,"n":67495,"o":76,"t":"2026-03-26T04:00:00Z","v":5760463,"vw":74.533686},{"c":75.65,"h":75.75,"l":73.74,"n":41432,"o":74.05,"t":"2026-03-27T04:00:00Z","v":3236323,"vw":75.081005},{"c":76.55,"h":77.58,"l":75.83,"n":60211,"o":76.8,"t":"2026-03-30T04:00:00Z","v":7401854,"vw":76.76641},{"c":75.46,"h":76.37,"l":73.63,"n":61225,"o":75.5,"t":"2026-03-31T04:00:00Z","v":5495521,"vw":75.008153},{"c":74.56,"h":75.295,"l":73.0301,"n":43608,"o":74.75,"t":"2026-04-01T04:00:00Z","v":2964126,"vw":73.995418},{"c":75.47,"h":76.9,"l":74.75,"n":41510,"o":76.15,"t":"2026-04-02T04:00:00Z","v":3509069,"vw":75.638969},{"c":75.81,"h":76.55,"l":74.64,"n":35632,"o":75.35,"t":"2026-04-06T04:00:00Z","v":2638872,"vw":75.425758},{"c":76.88,"h":78.08,"l":76.53,"n":38622,"o":76.6,"t":"2026-04-07T04:00:00Z","v":2770311,"vw":77.170606},{"c":74.88,"h":75.06,"l":70.65,"n":63647,"o":72.625,"t":"2026-04-08T04:00:00Z","v":5403969,"vw":73.199759},{"c":72.78,"h":76.25,"l":72.215,"n":57884,"o":74.9,"t":"2026-04-09T04:00:00Z","v":4192371,"vw":73.25677},{"c":73.75,"h":74.33,"l":72.81,"n":31667,"o":73.39,"t":"2026-04-10T04:00:00Z","v":1810835,"vw":73.65454},{"c":74.38,"h":75.5,"l":74.06,"n":39696,"o":74.69,"t":"2026-04-13T04:00:00Z","v":2720963,"vw":74.661392},{"c":73.62,"h":74.43,"l":72.5421,"n":35333,"o":74.31,"t":"2026-04-14T04:00:00Z","v":2261726,"vw":73.411314},{"c":73.35,"h":74.3,"l":72.855,"n":29958,"o":74.07,"t":"2026-04-15T04:00:00Z","v":2261939,"vw":73.321622},{"c":74.53,"h":74.685,"l":73.5,"n":27322,"o":73.5,"t":"2026-04-16T04:00:00Z","v":1608953,"vw":74.281251},{"c":70.62,"h":72.99,"l":69.315,"n":69359,"o":72.29,"t":"2026-04-17T04:00:00Z","v":5117686,"vw":70.465163},{"c":71.17,"h":71.5,"l":70.87,"n":35937,"o":71.3,"t":"2026-04-20T04:00:00Z","v":2304890,"vw":71.157163},{"c":72.67,"h":72.86,"l":71.2,"n":41037,"o":71.2,"t":"2026-04-21T04:00:00Z","v":2826866,"vw":72.39173},{"c":71.55,"h":73.32,"l":71.39,"n":34386,"o":73.18,"t":"2026-04-22T04:00:00Z","v":2445828,"vw":71.804945},{"c":72.19,"h":72.3699,"l":71.36,"n":34509,"o":71.9,"t":"2026-04-23T04:00:00Z","v":1857495,"vw":71.929816},{"c":71.57,"h":72.25,"l":70.42,"n":26457,"o":72.25,"t":"2026-04-24T04:00:00Z","v":1616690,"vw":71.162271},{"c":72.37,"h":73.9085,"l":71.86,"n":29322,"o":73.13,"t":"2026-04-27T04:00:00Z","v":1604213,"vw":72.479748},{"c":72.91,"h":73.63,"l":72.46,"n":29829,"o":73.15,"t":"2026-04-28T04:00:00Z","v":1887927,"vw":72.946087},{"c":74.13,"h":74.76,"l":73.27,"n":52640,"o":73.4,"t":"2026-04-29T04:00:00Z","v":3544052,"vw":74.071805},{"c":76,"h":76.515,"l":74.58,"n":54178,"o":74.7,"t":"2026-04-30T04:00:00Z","v":3359848,"vw":75.704305},{"c":75.22,"h":76.25,"l":74.2,"n":32729,"o":75.9,"t":"2026-05-01T04:00:00Z","v":1907312,"vw":75.164008},{"c":75.82,"h":76.525,"l":74.43,"n":42743,"o":75.5,"t":"2026-05-04T04:00:00Z","v":2588665,"vw":75.72092},{"c":77.24,"h":77.74,"l":75.45,"n":47512,"o":75.85,"t":"2026-05-05T04:00:00Z","v":3200834,"vw":76.940647},{"c":73.81,"h":75.5,"l":73.43,"n":73036,"o":75.38,"t":"2026-05-06T04:00:00Z","v":4786350,"vw":74.042234},{"c":68.38,"h":71.84,"l":68.3,"n":90198,"o":71.79,"t":"2026-05-07T04:00:00Z","v":6440199,"vw":69.021881},{"c":68.33,"h":69.365,"l":68.14,"n":52573,"o":68.43,"t":"2026-05-08T04:00:00Z","v":3317388,"vw":68.740791},{"c":71.29,"h":71.89,"l":68.86,"n":58740,"o":68.96,"t":"2026-05-11T04:00:00Z","v":3792533,"vw":71.019233},{"c":71.98,"h":72.35,"l":69.85,"n":44384,"o":71.63,"t":"2026-05-12T04:00:00Z","v":3160396,"vw":71.348539},{"c":71.29,"h":72.74,"l":70.92,"n":36826,"o":72.25,"t":"2026-05-13T04:00:00Z","v":2134145,"vw":71.587888},{"c":70.94,"h":71.93,"l":70.56,"n":35401,"o":71.15,"t":"2026-05-14T04:00:00Z","v":1921753,"vw":71.18733},{"c":71.56,"h":71.63,"l":70.39,"n":38210,"o":70.75,"t":"2026-05-15T04:00:00Z","v":2300931,"vw":71.174146},{"c":71.62,"h":72.1914,"l":70.6,"n":30953,"o":71.27,"t":"2026-05-18T04:00:00Z","v":2063890,"vw":71.693572},{"c":71.59,"h":72.23,"l":70.28,"n":32788,"o":71.44,"t":"2026-05-19T04:00:00Z","v":2216871,"vw":71.455087},{"c":70.11,"h":71.19,"l":69.815,"n":42807,"o":70.975,"t":"2026-05-20T04:00:00Z","v":2717259,"vw":70.285723},{"c":70.24,"h":71,"l":69.9,"n":40778,"o":70.4,"t":"2026-05-21T04:00:00Z","v":2422944,"vw":70.333398},{"c":70.13,"h":71.44,"l":69.45,"n":28683,"o":70.36,"t":"2026-05-22T04:00:00Z","v":1573674,"vw":70.201559},{"c":69.94,"h":70.51,"l":69.8241,"n":26714,"o":70,"t":"2026-05-26T04:00:00Z","v":1897242,"vw":70.131723},{"c":68.73,"h":69.66,"l":67.8,"n":32296,"o":68.81,"t":"2026-05-27T04:00:00Z","v":2336805,"vw":68.813857},{"c":69.65,"h":69.89,"l":68.64,"n":31446,"o":68.73,"t":"2026-05-28T04:00:00Z","v":2011413,"vw":69.463653},{"c":68.55,"h":69.2,"l":67.62,"n":33460,"o":69.13,"t":"2026-05-29T04:00:00Z","v":2319109,"vw":68.490762},{"c":69.57,"h":69.845,"l":68.47,"n":38340,"o":68.77,"t":"2026-06-01T04:00:00Z","v":2521284,"vw":69.408836},{"c":68.5,"h":70.39,"l":68.365,"n":39905,"o":69.85,"t":"2026-06-02T04:00:00Z","v":2884062,"vw":69.291355},{"c":68.81,"h":69.98,"l":68.1,"n":48281,"o":68.5,"t":"2026-06-03T04:00:00Z","v":4116776,"vw":69.209296},{"c":69,"h":69.5,"l":68.25,"n":29454,"o":68.48,"t":"2026-06-04T04:00:00Z","v":2621574,"vw":69.004005},{"c":67.2,"h":69,"l":66.84,"n":36104,"o":69,"t":"2026-06-05T04:00:00Z","v":2358853,"vw":67.467385},{"c":67.28,"h":68.06,"l":67.2,"n":39654,"o":67.51,"t":"2026-06-08T04:00:00Z","v":3028190,"vw":67.650346},{"c":66.35,"h":67.95,"l":65.46,"n":47502,"o":67.72,"t":"2026-06-09T04:00:00Z","v":2902896,"vw":66.378299},{"c":65.03,"h":65.89,"l":64.83,"n":43258,"o":65,"t":"2026-06-10T04:00:00Z","v":3665331,"vw":65.210403},{"c":65.56,"h":66.63,"l":65.2901,"n":53818,"o":65.5,"t":"2026-06-11T04:00:00Z","v":4921489,"vw":65.89933},{"c":67.62,"h":67.77,"l":65.49,"n":43794,"o":65.68,"t":"2026-06-12T04:00:00Z","v":2673153,"vw":67.393752},{"c":66.13,"h":66.79,"l":65.75,"n":45453,"o":66.5,"t":"2026-06-15T04:00:00Z","v":3564019,"vw":66.183438},{"c":65.48,"h":65.925,"l":64.81,"n":39891,"o":65.59,"t":"2026-06-16T04:00:00Z","v":3139297,"vw":65.331713},{"c":64.28,"h":65.84,"l":64.28,"n":32506,"o":65.71,"t":"2026-06-17T04:00:00Z","v":2273284,"vw":64.869647},{"c":62.86,"h":63.925,"l":62.395,"n":43816,"o":63.82,"t":"2026-06-18T04:00:00Z","v":3866039,"vw":62.789429},{"c":62.25,"h":62.81,"l":61.95,"n":31711,"o":62.55,"t":"2026-06-22T04:00:00Z","v":2445146,"vw":62.310134},{"c":61.54,"h":61.96,"l":61.21,"n":34683,"o":61.33,"t":"2026-06-23T04:00:00Z","v":3074476,"vw":61.554912},{"c":60.37,"h":61.525,"l":60.26,"n":44693,"o":60.66,"t":"2026-06-24T04:00:00Z","v":4496547,"vw":60.584094},{"c":60.96,"h":61.12,"l":59.73,"n":27336,"o":60.07,"t":"2026-06-25T04:00:00Z","v":1612833,"vw":60.735089},{"c":60.98,"h":61.86,"l":60.57,"n":35360,"o":60.57,"t":"2026-06-26T04:00:00Z","v":2497214,"vw":60.968717},{"c":61.18,"h":61.31,"l":59.72,"n":39834,"o":60.81,"t":"2026-06-29T04:00:00Z","v":5234088,"vw":60.778136},{"c":62.95,"h":63.53,"l":62.29,"n":69865,"o":62.29,"t":"2026-06-30T04:00:00Z","v":6129144,"vw":63.086497},{"c":63.57,"h":63.59,"l":62.41,"n":32951,"o":62.64,"t":"2026-07-01T04:00:00Z","v":2451605,"vw":63.381144},{"c":65.06,"h":65.22,"l":63.05,"n":39432,"o":63.05,"t":"2026-07-02T04:00:00Z","v":2858995,"vw":64.778044},{"c":64.54,"h":65.5,"l":63.91,"n":31244,"o":64.8,"t":"2026-07-06T04:00:00Z","v":2884381,"vw":64.581745},{"c":65.32,"h":65.71,"l":64.24,"n":38730,"o":64.24,"t":"2026-07-07T04:00:00Z","v":3266940,"vw":65.184429},{"c":66.76,"h":67.055,"l":65.465,"n":44060,"o":66.33,"t":"2026-07-08T04:00:00Z","v":3296938,"vw":66.407761},{"c":64.57,"h":66.68,"l":64.51,"n":32172,"o":66.4,"t":"2026-07-09T04:00:00Z","v":2402667,"vw":65.09772},{"c":65.43,"h":65.49,"l":64.305,"n":22681,"o":65.11,"t":"2026-07-10T04:00:00Z","v":1537437,"vw":65.11716},{"c":67.6,"h":67.8,"l":66.2,"n":27229,"o":66.2,"t":"2026-07-13T04:00:00Z","v":1996660,"vw":67.486919},{"c":68.64,"h":69.235,"l":68.01,"n":37195,"o":68.09,"t":"2026-07-14T04:00:00Z","v":2406841,"vw":68.651725},{"c":68.33,"h":69.21,"l":67.18,"n":25748,"o":68.5,"t":"2026-07-15T04:00:00Z","v":1628466,"vw":67.955576},{"c":67.1,"h":67.72,"l":66.51,"n":26570,"o":67.11,"t":"2026-07-16T04:00:00Z","v":1970730,"vw":66.982792},{"c":67.28,"h":68.08,"l":66.965,"n":23439,"o":66.975,"t":"2026-07-17T04:00:00Z","v":1612841,"vw":67.377729},{"c":66.66,"h":67.06,"l":66.01,"n":35238,"o":66.79,"t":"2026-07-20T04:00:00Z","v":2890897,"vw":66.503037},{"c":66.84,"h":67.505,"l":65.87,"n":24737,"o":66.75,"t":"2026-07-21T04:00:00Z","v":2026523,"vw":66.789638},{"c":68.5,"h":68.83,"l":67.78,"n":23471,"o":67.81,"t":"2026-07-22T04:00:00Z","v":1526901,"vw":68.576359},{"c":68.54,"h":69.88,"l":68.19,"n":23257,"o":69.02,"t":"2026-07-23T04:00:00Z","v":1742293,"vw":68.620076},{"c":68.1,"h":68.515,"l":67.625,"n":23530,"o":68.32,"t":"2026-07-24T04:00:00Z","v":1596126,"vw":68.186341},{"c":67.4,"h":67.87,"l":65.76,"n":33298,"o":66.95,"t":"2026-07-27T04:00:00Z","v":2285921,"vw":67.205224},{"c":69.46,"h":69.7,"l":67.64,"n":40028,"o":68.26,"t":"2026-07-28T04:00:00Z","v":3318750,"vw":69.240308},{"c":70.59,"h":70.64,"l":69.6,"n":31338,"o":70.25,"t":"2026-07-29T04:00:00Z","v":2213392,"vw":70.224931},{"c":70.72,"h":70.965,"l":69.38,"n":29102,"o":70.11,"t":"2026-07-30T04:00:00Z","v":1869595,"vw":70.248539},{"c":69.07,"h":70.79,"l":68.96,"n":28136,"o":70.51,"t":"2026-07-31T04:00:00Z","v":2089300,"vw":69.370466},{"c":65.96,"h":68.725,"l":65.4,"n":35049,"o":68.38,"t":"2026-08-03T04:00:00Z","v":2375079,"vw":66.320407},{"c":66.92,"h":67.285,"l":65.115,"n":40234,"o":66.38,"t":"2026-08-04T04:00:00Z","v":3024134,"vw":66.613262},{"c":66.92,"h":67.84,"l":66.02,"n":42509,"o":67.5,"t":"2026-08-05T04:00:00Z","v":3615246,"vw":66.799014},{"c":66.76,"h":66.94,"l":63.813,"n":42447,"o":64.94,"t":"2026-08-06T04:00:00Z","v":3009096,"vw":66.100225},{"c":64.42,"h":66.01,"l":64.37,"n":37032,"o":65.64,"t":"2026-08-07T04:00:00Z","v":3080483,"vw":64.707133},{"c":66.31,"h":66.33,"l":64.66,"n":42528,"o":64.69,"t":"2026-08-10T04:00:00Z","v":3499050,"vw":65.666436},{"c":67.28,"h":67.44,"l":66.22,"n":37144,"o":66.505,"t":"2026-08-11T04:00:00Z","v":3615902,"vw":67.051279},{"c":67.18,"h":67.19,"l":65.81,"n":31382,"o":66.6,"t":"2026-08-12T04:00:00Z","v":3845802,"vw":66.732724},{"c":67.47,"h":67.64,"l":66.59,"n":28715,"o":67.24,"t":"2026-08-13T04:00:00Z","v":2371110,"vw":67.181841},{"c":68.24,"h":68.61,"l":67.65,"n":25662,"o":67.99,"t":"2026-08-14T04:00:00Z","v":1760045,"vw":68.182513},{"c":68.29,"h":68.86,"l":67.955,"n":24852,"o":68.41,"t":"2026-08-17T04:00:00Z","v":1970141,"vw":68.341265},{"c":69.4,"h":69.61,"l":68.79,"n":32046,"o":69.28,"t":"2026-08-18T04:00:00Z","v":2239703,"vw":69.301383},{"c":70.5,"h":71.55,"l":69.93,"n":38869,"o":70.04,"t":"2026-08-19T04:00:00Z","v":3505342,"vw":70.67821},{"c":73.12,"h":73.83,"l":70.91,"n":43297,"o":70.94,"t":"2026-08-20T04:00:00Z","v":3172851,"vw":72.981903},{"c":75.27,"h":75.485,"l":73.43,"n":39210,"o":73.88,"t":"2026-08-21T04:00:00Z","v":3034409,"vw":74.977224},{"c":74.29,"h":76.11,"l":73.481,"n":30293,"o":75.21,"t":"2026-08-24T04:00:00Z","v":2296971,"vw":74.722203},{"c":72.84,"h":73.33,"l":71.7761,"n":29392,"o":72.46,"t":"2026-08-25T04:00:00Z","v":2537511,"vw":72.621336},{"c":73.61,"h":74.14,"l":72.0955,"n":25937,"o":72.44,"t":"2026-08-26T04:00:00Z","v":2181483,"vw":73.460567},{"c":73.06,"h":73.35,"l":72.135,"n":19584,"o":73.29,"t":"2026-08-27T04:00:00Z","v":1328573,"vw":72.856993},{"c":73.51,"h":75.09,"l":73.14,"n":28585,"o":73.5,"t":"2026-08-28T04:00:00Z","v":1869148,"vw":73.884831},{"c":75.53,"h":75.95,"l":74.35,"n":34234,"o":74.74,"t":"2026-08-31T04:00:00Z","v":3054813,"vw":75.221247},{"c":77.69,"h":77.9945,"l":75.4601,"n":43991,"o":76,"t":"2026-09-01T04:00:00Z","v":3715267,"vw":77.161162},{"c":80.29,"h":80.7,"l":76.405,"n":41865,"o":76.82,"t":"2026-09-02T04:00:00Z","v":2881814,"vw":79.483442},{"c":80.73,"h":80.92,"l":79.43,"n":40023,"o":80.325,"t":"2026-09-03T04:00:00Z","v":2901136,"vw":80.380631},{"c":79.47,"h":80.01,"l":78.27,"n":31300,"o":78.98,"t":"2026-09-04T04:00:00Z","v":2773461,"vw":79.433349},{"c":80.68,"h":81.828,"l":80,"n":35869,"o":80.12,"t":"2026-09-08T04:00:00Z","v":3172986,"vw":80.875918},{"c":80.72,"h":82.55,"l":80.355,"n":34344,"o":81.85,"t":"2026-09-09T04:00:00Z","v":3352206,"vw":80.934675},{"c":78.74,"h":81.44,"l":78.74,"n":26977,"o":81.42,"t":"2026-09-10T04:00:00Z","v":2458059,"vw":79.200318},{"c":78.45,"h":79.65,"l":77.98,"n":26371,"o":78.05,"t":"2026-09-11T04:00:00Z","v":2443865,"vw":78.522384},{"c":77,"h":78.975,"l":76.8,"n":34828,"o":78.91,"t":"2026-09-14T04:00:00Z","v":3145952,"vw":77.253799},{"c":78.72,"h":79.36,"l":76.735,"n":28472,"o":77.34,"t":"2026-09-15T04:00:00Z","v":2562392,"vw":78.54106},{"c":77.68,"h":78.645,"l":77.19,"n":23746,"o":78.33,"t":"2026-09-16T04:00:00Z","v":1600577,"vw":77.891764},{"c":78.92,"h":79.3125,"l":77.46,"n":19901,"o":77.51,"t":"2026-09-17T04:00:00Z","v":1486544,"vw":78.909923},{"c":77.09,"h":79.09,"l":76.76,"n":25095,"o":78.91,"t":"2026-09-18T04:00:00Z","v":2263660,"vw":77.18451},{"c":74.54,"h":77.03,"l":73.06,"n":59758,"o":76.59,"t":"2026-09-21T04:00:00Z","v":5720409,"vw":74.635856},{"c":75.43,"h":76.05,"l":73.48,"n":30979,"o":73.86,"t":"2026-09-22T04:00:00Z","v":2833375,"vw":75.272542},{"c":75.13,"h":75.91,"l":74.8,"n":24697,"o":75.4,"t":"2026-09-23T04:00:00Z","v":1902435,"vw":75.290306},{"c":73.96,"h":75.89,"l":73.75,"n":33444,"o":75.74,"t":"2026-09-24T04:00:00Z","v":2591965,"vw":74.430719},{"c":72.23,"h":73.5,"l":70.74,"n":41103,"o":73.48,"t":"2026-09-25T04:00:00Z","v":3102528,"vw":71.763835},{"c":71.98,"h":72.45,"l":71.585,"n":31727,"o":72.25,"t":"2026-09-28T04:00:00Z","v":4427159,"vw":72.003793},{"c":71.18,"h":72.36,"l":70.435,"n":25097,"o":70.93,"t":"2026-09-29T04:00:00Z","v":1764074,"vw":71.4242},{"c":70.25,"h":71.69,"l":70.19,"n":26112,"o":71.23,"t":"2026-09-30T04:00:00Z","v":1731931,"vw":70.869011},{"c":69.73,"h":70.195,"l":67.95,"n":35950,"o":69.75,"t":"2026-10-01T04:00:00Z","v":2676085,"vw":69.303572},{"c":70.06,"h":70.89,"l":69,"n":28509,"o":69.14,"t":"2026-10-02T04:00:00Z","v":1769779,"vw":70.171962},{"c":70.26,"h":70.26,"l":68.3,"n":30027,"o":69.85,"t":"2026-10-05T04:00:00Z","v":2704193,"vw":69.9694},{"c":71.2,"h":71.65,"l":70,"n":26916,"o":70,"t":"2026-10-06T04:00:00Z","v":1770766,"vw":71.184961},{"c":69.97,"h":72.59,"l":69.81,"n":20465,"o":71.51,"t":"2026-10-07T04:00:00Z","v":1225586,"vw":70.299055},{"c":69.87,"h":71.115,"l":69.76,"n":18792,"o":70.585,"t":"2026-10-08T04:00:00Z","v":1379101,"vw":70.076347},{"c":67.48,"h":70.635,"l":67.1,"n":50155,"o":69.97,"t":"2026-10-09T04:00:00Z","v":4554797,"vw":67.997609},{"c":68,"h":68.365,"l":66.91,"n":26583,"o":67.99,"t":"2026-10-12T04:00:00Z","v":1588544,"vw":67.71879},{"c":69.68,"h":69.83,"l":68.275,"n":26044,"o":68.43,"t":"2026-10-13T04:00:00Z","v":2165668,"vw":69.42521},{"c":69.87,"h":70.35,"l":69.33,"n":27761,"o":69.72,"t":"2026-10-14T04:00:00Z","v":2147552,"vw":69.842528},{"c":69.58,"h":69.98,"l":68.65,"n":34591,"o":69.17,"t":"2026-10-15T04:00:00Z","v":3255436,"vw":69.550518},{"c":71.26,"h":71.3,"l":69.88,"n":30381,"o":69.88,"t":"2026-10-16T04:00:00Z","v":2682738,"vw":70.935894}],"volatilityBars":[{"c":70.01,"h":70.01,"l":70.01,"n":5,"o":70.01,"t":"2026-10-06T11:00:00Z","v":232,"vw":70.01},{"c":69.0336,"h":69.0336,"l":69.0336,"n":1,"o":69.0336,"t":"2026-10-06T11:15:00Z","v":100,"vw":69.0336},{"c":69.99,"h":69.99,"l":69.99,"n":2,"o":69.99,"t":"2026-10-06T12:00:00Z","v":101,"vw":69.99},{"c":70.57,"h":70.8,"l":70,"n":857,"o":70,"t":"2026-10-06T13:30:00Z","v":65041,"vw":70.37732},{"c":70.395,"h":70.65,"l":70.14,"n":942,"o":70.525,"t":"2026-10-06T13:45:00Z","v":64119,"vw":70.342552},{"c":70.895,"h":70.935,"l":70.425,"n":588,"o":70.47,"t":"2026-10-06T14:00:00Z","v":38716,"vw":70.648007},{"c":71.05,"h":71.05,"l":70.84,"n":627,"o":70.89,"t":"2026-10-06T14:15:00Z","v":29355,"vw":70.915245},{"c":71.09,"h":71.36,"l":71.03,"n":866,"o":71.07,"t":"2026-10-06T14:30:00Z","v":49874,"vw":71.16288},{"c":71.1,"h":71.21,"l":70.99,"n":869,"o":71.11,"t":"2026-10-06T14:45:00Z","v":48599,"vw":71.092567},{"c":71.19,"h":71.2,"l":70.94,"n":775,"o":71.06,"t":"2026-10-06T15:00:00Z","v":47518,"vw":71.047096},{"c":71.3,"h":71.35,"l":71.14,"n":763,"o":71.19,"t":"2026-10-06T15:15:00Z","v":44655,"vw":71.240352},{"c":71.16,"h":71.315,"l":71.16,"n":702,"o":71.315,"t":"2026-10-06T15:30:00Z","v":35696,"vw":71.237391},{"c":71.515,"h":71.65,"l":71.18,"n":1002,"o":71.18,"t":"2026-10-06T15:45:00Z","v":54480,"vw":71.449386},{"c":71.43,"h":71.55,"l":71.34,"n":793,"o":71.49,"t":"2026-10-06T16:00:00Z","v":37723,"vw":71.447302},{"c":71.42,"h":71.51,"l":71.39,"n":722,"o":71.4578,"t":"2026-10-06T16:15:00Z","v":34288,"vw":71.470633},{"c":71.29,"h":71.49,"l":71.29,"n":835,"o":71.41,"t":"2026-10-06T16:30:00Z","v":42221,"vw":71.41045},{"c":71.43,"h":71.44,"l":71.28,"n":620,"o":71.29,"t":"2026-10-06T16:45:00Z","v":31065,"vw":71.361805},{"c":71.4,"h":71.505,"l":71.3554,"n":780,"o":71.42,"t":"2026-10-06T17:00:00Z","v":44874,"vw":71.410526},{"c":71.445,"h":71.54,"l":71.27,"n":1020,"o":71.4,"t":"2026-10-06T17:15:00Z","v":48893,"vw":71.382094},{"c":71.47,"h":71.505,"l":71.39,"n":796,"o":71.42,"t":"2026-10-06T17:30:00Z","v":39245,"vw":71.459902},{"c":71.36,"h":71.47,"l":71.29,"n":797,"o":71.46,"t":"2026-10-06T17:45:00Z","v":33526,"vw":71.407368},{"c":71.22,"h":71.365,"l":71.17,"n":680,"o":71.36,"t":"2026-10-06T18:00:00Z","v":30019,"vw":71.276927},{"c":71.25,"h":71.36,"l":71.17,"n":805,"o":71.24,"t":"2026-10-06T18:15:00Z","v":36145,"vw":71.269814},{"c":71.27,"h":71.275,"l":71.15,"n":789,"o":71.2695,"t":"2026-10-06T18:30:00Z","v":30228,"vw":71.225181},{"c":71.275,"h":71.375,"l":71.19,"n":1036,"o":71.27,"t":"2026-10-06T18:45:00Z","v":45884,"vw":71.305366},{"c":71.275,"h":71.37,"l":71.2501,"n":1198,"o":71.28,"t":"2026-10-06T19:00:00Z","v":63510,"vw":71.319619},{"c":71.3,"h":71.3,"l":71.2,"n":1005,"o":71.275,"t":"2026-10-06T19:15:00Z","v":43877,"vw":71.258003},{"c":71.21,"h":71.36,"l":71.2,"n":1306,"o":71.31,"t":"2026-10-06T19:30:00Z","v":62621,"vw":71.308839},{"c":71.21,"h":71.39,"l":71.13,"n":5433,"o":71.21,"t":"2026-10-06T19:45:00Z","v":360926,"vw":71.280931},{"c":71.2,"h":71.2,"l":71.2,"n":24,"o":71.2,"t":"2026-10-06T20:00:00Z","v":251894,"vw":71.2},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-06T23:00:00Z","v":140,"vw":71.4},{"c":71.36,"h":71.74,"l":71.28,"n":19,"o":71.74,"t":"2026-10-07T13:15:00Z","v":1664,"vw":71.543184},{"c":71.48,"h":72.59,"l":71.42,"n":1088,"o":71.51,"t":"2026-10-07T13:30:00Z","v":92902,"vw":71.829583},{"c":70.715,"h":71.415,"l":70.55,"n":623,"o":71.415,"t":"2026-10-07T13:45:00Z","v":36986,"vw":70.938033},{"c":70.86,"h":70.92,"l":70.59,"n":650,"o":70.75,"t":"2026-10-07T14:00:00Z","v":38740,"vw":70.774923},{"c":70.77,"h":70.99,"l":70.71,"n":622,"o":70.9,"t":"2026-10-07T14:15:00Z","v":45666,"vw":70.879198},{"c":70.495,"h":70.875,"l":70.495,"n":690,"o":70.79,"t":"2026-10-07T14:30:00Z","v":32414,"vw":70.722588},{"c":70.295,"h":70.52,"l":70.29,"n":1282,"o":70.47,"t":"2026-10-07T14:45:00Z","v":72094,"vw":70.389341},{"c":70.05,"h":70.27,"l":69.98,"n":734,"o":70.25,"t":"2026-10-07T15:00:00Z","v":39152,"vw":70.123881},{"c":69.92,"h":70.06,"l":69.84,"n":673,"o":70.025,"t":"2026-10-07T15:15:00Z","v":32431,"vw":69.936998},{"c":70.12,"h":70.25,"l":69.92,"n":665,"o":69.92,"t":"2026-10-07T15:30:00Z","v":28127,"vw":70.070854},{"c":70.12,"h":70.18,"l":70.07,"n":655,"o":70.105,"t":"2026-10-07T15:45:00Z","v":24753,"vw":70.111273},{"c":70.12,"h":70.14,"l":69.91,"n":683,"o":70.11,"t":"2026-10-07T16:00:00Z","v":36286,"vw":70.049047},{"c":70.12,"h":70.2173,"l":70.115,"n":496,"o":70.12,"t":"2026-10-07T16:15:00Z","v":23656,"vw":70.15828},{"c":70.035,"h":70.15,"l":70.02,"n":404,"o":70.09,"t":"2026-10-07T16:30:00Z","v":17379,"vw":70.091865},{"c":69.945,"h":70.09,"l":69.93,"n":452,"o":70.05,"t":"2026-10-07T16:45:00Z","v":15206,"vw":70.024122},{"c":70.115,"h":70.12,"l":69.93,"n":650,"o":69.93,"t":"2026-10-07T17:00:00Z","v":25265,"vw":70.00703},{"c":70.05,"h":70.12,"l":70.045,"n":373,"o":70.11,"t":"2026-10-07T17:15:00Z","v":13321,"vw":70.093425},{"c":69.99,"h":70.1,"l":69.97,"n":511,"o":70.04,"t":"2026-10-07T17:30:00Z","v":22990,"vw":70.026711},{"c":69.93,"h":69.98,"l":69.88,"n":553,"o":69.98,"t":"2026-10-07T17:45:00Z","v":21035,"vw":69.923498},{"c":69.81,"h":70,"l":69.81,"n":529,"o":69.94,"t":"2026-10-07T18:00:00Z","v":24335,"vw":69.941592},{"c":69.8372,"h":69.915,"l":69.8372,"n":697,"o":69.84,"t":"2026-10-07T18:15:00Z","v":32719,"vw":69.876283},{"c":69.97,"h":70.06,"l":69.84,"n":529,"o":69.84,"t":"2026-10-07T18:30:00Z","v":21776,"vw":69.961685},{"c":70.01,"h":70.02,"l":69.94,"n":608,"o":69.98,"t":"2026-10-07T18:45:00Z","v":25977,"vw":69.988426},{"c":70.1,"h":70.175,"l":70,"n":870,"o":70.01,"t":"2026-10-07T19:00:00Z","v":34607,"vw":70.095592},{"c":70.03,"h":70.165,"l":70.02,"n":768,"o":70.1,"t":"2026-10-07T19:15:00Z","v":28770,"vw":70.098002},{"c":70.02,"h":70.09,"l":69.99,"n":1018,"o":70.03,"t":"2026-10-07T19:30:00Z","v":47062,"vw":70.040822},{"c":69.97,"h":70.12,"l":69.91,"n":3378,"o":70.02,"t":"2026-10-07T19:45:00Z","v":186793,"vw":70.031135},{"c":69.97,"h":69.97,"l":69.97,"n":20,"o":69.97,"t":"2026-10-07T20:00:00Z","v":128929,"vw":69.97},{"c":70.54,"h":70.54,"l":70.54,"n":1,"o":70.54,"t":"2026-10-07T20:45:00Z","v":100,"vw":70.54},{"c":69.94,"h":69.94,"l":69.94,"n":1,"o":69.94,"t":"2026-10-07T23:30:00Z","v":100,"vw":69.94},{"c":69.85,"h":69.85,"l":69.8,"n":4,"o":69.8,"t":"2026-10-07T23:45:00Z","v":522,"vw":69.83767},{"c":71,"h":71,"l":70.51,"n":5,"o":70.51,"t":"2026-10-08T11:15:00Z","v":640,"vw":70.791358},{"c":70.94,"h":70.94,"l":70.94,"n":3,"o":70.94,"t":"2026-10-08T12:15:00Z","v":300,"vw":70.94},{"c":70.63,"h":71.115,"l":70.32,"n":708,"o":70.585,"t":"2026-10-08T13:30:00Z","v":44632,"vw":70.599407},{"c":70.395,"h":70.7735,"l":70.355,"n":436,"o":70.695,"t":"2026-10-08T13:45:00Z","v":17242,"vw":70.573899},{"c":70.17,"h":70.555,"l":70.17,"n":524,"o":70.43,"t":"2026-10-08T14:00:00Z","v":27230,"vw":70.364846},{"c":70.26,"h":70.27,"l":70.11,"n":558,"o":70.12,"t":"2026-10-08T14:15:00Z","v":25524,"vw":70.206961},{"c":70.33,"h":70.42,"l":70.23,"n":510,"o":70.31,"t":"2026-10-08T14:30:00Z","v":19814,"vw":70.311377},{"c":70.55,"h":70.59,"l":70.335,"n":469,"o":70.37,"t":"2026-10-08T14:45:00Z","v":16617,"vw":70.449043},{"c":70.26,"h":70.62,"l":70.26,"n":494,"o":70.54,"t":"2026-10-08T15:00:00Z","v":20295,"vw":70.444042},{"c":70.195,"h":70.37,"l":70.18,"n":593,"o":70.24,"t":"2026-10-08T15:15:00Z","v":26315,"vw":70.280211},{"c":70.18,"h":70.28,"l":70.13,"n":617,"o":70.18,"t":"2026-10-08T15:30:00Z","v":28182,"vw":70.184699},{"c":70.06,"h":70.19,"l":70.04,"n":440,"o":70.19,"t":"2026-10-08T15:45:00Z","v":14324,"vw":70.093088},{"c":70.075,"h":70.1,"l":70.025,"n":406,"o":70.06,"t":"2026-10-08T16:00:00Z","v":13917,"vw":70.06418},{"c":69.8963,"h":70.05,"l":69.84,"n":977,"o":70.05,"t":"2026-10-08T16:15:00Z","v":39366,"vw":69.948272},{"c":69.91,"h":69.93,"l":69.76,"n":428,"o":69.93,"t":"2026-10-08T16:30:00Z","v":15455,"vw":69.873822},{"c":70.27,"h":70.29,"l":69.935,"n":584,"o":69.935,"t":"2026-10-08T16:45:00Z","v":25107,"vw":70.114893},{"c":70.48,"h":70.48,"l":70.23,"n":539,"o":70.3,"t":"2026-10-08T17:00:00Z","v":23420,"vw":70.361182},{"c":70.55,"h":70.615,"l":70.345,"n":604,"o":70.485,"t":"2026-10-08T17:15:00Z","v":42557,"vw":70.507039},{"c":70.48,"h":70.62,"l":70.37,"n":578,"o":70.55,"t":"2026-10-08T17:30:00Z","v":26188,"vw":70.513067},{"c":70.55,"h":70.59,"l":70.48,"n":612,"o":70.48,"t":"2026-10-08T17:45:00Z","v":30011,"vw":70.53665},{"c":70.53,"h":70.71,"l":70.53,"n":612,"o":70.57,"t":"2026-10-08T18:00:00Z","v":29400,"vw":70.659085},{"c":70.32,"h":70.5,"l":70.3,"n":443,"o":70.485,"t":"2026-10-08T18:15:00Z","v":16533,"vw":70.408711},{"c":70.35,"h":70.39,"l":70.32,"n":406,"o":70.32,"t":"2026-10-08T18:30:00Z","v":16343,"vw":70.357848},{"c":70.3,"h":70.38,"l":70.25,"n":526,"o":70.35,"t":"2026-10-08T18:45:00Z","v":24154,"vw":70.301876},{"c":70.33,"h":70.3519,"l":70.21,"n":600,"o":70.28,"t":"2026-10-08T19:00:00Z","v":21867,"vw":70.261937},{"c":70.095,"h":70.37,"l":70.085,"n":784,"o":70.33,"t":"2026-10-08T19:15:00Z","v":34770,"vw":70.241184},{"c":70.045,"h":70.145,"l":70.025,"n":976,"o":70.09,"t":"2026-10-08T19:30:00Z","v":35967,"vw":70.08867},{"c":69.88,"h":70.085,"l":69.88,"n":3725,"o":70.04,"t":"2026-10-08T19:45:00Z","v":217904,"vw":69.987047},{"c":69.87,"h":69.87,"l":69.87,"n":19,"o":69.87,"t":"2026-10-08T20:00:00Z","v":467495,"vw":69.87},{"c":70.44,"h":70.44,"l":70.44,"n":1,"o":70.44,"t":"2026-10-08T22:00:00Z","v":100,"vw":70.44},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-09T12:00:00Z","v":1000,"vw":70},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-09T12:15:00Z","v":250,"vw":70.1},{"c":70.44,"h":70.635,"l":69.57,"n":1049,"o":69.97,"t":"2026-10-09T13:30:00Z","v":72314,"vw":70.229862},{"c":70.385,"h":70.58,"l":70.15,"n":741,"o":70.495,"t":"2026-10-09T13:45:00Z","v":39861,"vw":70.367374},{"c":70.335,"h":70.53,"l":70.23,"n":834,"o":70.34,"t":"2026-10-09T14:00:00Z","v":44943,"vw":70.375889},{"c":70.19,"h":70.39,"l":70.135,"n":608,"o":70.33,"t":"2026-10-09T14:15:00Z","v":34300,"vw":70.267203},{"c":70.14,"h":70.34,"l":70.13,"n":550,"o":70.185,"t":"2026-10-09T14:30:00Z","v":18068,"vw":70.211979},{"c":70.32,"h":70.33,"l":70.09,"n":641,"o":70.17,"t":"2026-10-09T14:45:00Z","v":27468,"vw":70.194727},{"c":70.55,"h":70.58,"l":70.15,"n":1038,"o":70.3099,"t":"2026-10-09T15:00:00Z","v":69399,"vw":70.380974},{"c":70.245,"h":70.6,"l":70.22,"n":1479,"o":70.52,"t":"2026-10-09T15:15:00Z","v":109773,"vw":70.472211},{"c":69.9705,"h":70.2973,"l":69.965,"n":762,"o":70.28,"t":"2026-10-09T15:30:00Z","v":32232,"vw":70.141881},{"c":69.935,"h":70.0175,"l":69.865,"n":681,"o":69.99,"t":"2026-10-09T15:45:00Z","v":40535,"vw":69.931339},{"c":68.62,"h":69.935,"l":68.435,"n":3959,"o":69.935,"t":"2026-10-09T16:00:00Z","v":310487,"vw":69.064211},{"c":68.33,"h":68.92,"l":68.17,"n":2588,"o":68.63,"t":"2026-10-09T16:15:00Z","v":193276,"vw":68.605163},{"c":67.96,"h":68.43,"l":67.53,"n":5325,"o":68.33,"t":"2026-10-09T16:30:00Z","v":519004,"vw":67.837103},{"c":68.06,"h":68.4,"l":67.93,"n":2140,"o":67.94,"t":"2026-10-09T16:45:00Z","v":140361,"vw":68.205224},{"c":67.83,"h":68.08,"l":67.7,"n":1283,"o":68.08,"t":"2026-10-09T17:00:00Z","v":77564,"vw":67.865181},{"c":67.68,"h":67.92,"l":67.3944,"n":2205,"o":67.81,"t":"2026-10-09T17:15:00Z","v":152126,"vw":67.653426},{"c":67.87,"h":67.995,"l":67.675,"n":1581,"o":67.68,"t":"2026-10-09T17:30:00Z","v":91334,"vw":67.870185},{"c":67.75,"h":67.93,"l":67.64,"n":2279,"o":67.87,"t":"2026-10-09T17:45:00Z","v":144534,"vw":67.778324},{"c":67.3,"h":67.86,"l":67.27,"n":2757,"o":67.74,"t":"2026-10-09T18:00:00Z","v":169376,"vw":67.570447},{"c":67.4,"h":67.51,"l":67.16,"n":2377,"o":67.31,"t":"2026-10-09T18:15:00Z","v":166532,"vw":67.311042},{"c":67.19,"h":67.44,"l":67.17,"n":1257,"o":67.42,"t":"2026-10-09T18:30:00Z","v":66147,"vw":67.282115},{"c":67.21,"h":67.41,"l":67.1,"n":1966,"o":67.17,"t":"2026-10-09T18:45:00Z","v":118773,"vw":67.252619},{"c":67.2,"h":67.34,"l":67.18,"n":1717,"o":67.205,"t":"2026-10-09T19:00:00Z","v":94598,"vw":67.245547},{"c":67.415,"h":67.415,"l":67.16,"n":2030,"o":67.19,"t":"2026-10-09T19:15:00Z","v":122744,"vw":67.31232},{"c":67.495,"h":67.54,"l":67.345,"n":2129,"o":67.41,"t":"2026-10-09T19:30:00Z","v":118880,"vw":67.463646},{"c":67.43,"h":67.57,"l":67.33,"n":6056,"o":67.48,"t":"2026-10-09T19:45:00Z","v":406160,"vw":67.49946},{"c":68,"h":68,"l":67.42,"n":33,"o":67.42,"t":"2026-10-09T20:00:00Z","v":1103368,"vw":67.480063},{"c":67.25,"h":67.25,"l":67.25,"n":1,"o":67.25,"t":"2026-10-09T20:15:00Z","v":160,"vw":67.25},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-09T20:30:00Z","v":350,"vw":67.5},{"c":67.9,"h":67.9,"l":67.9,"n":7,"o":67.9,"t":"2026-10-12T10:45:00Z","v":404,"vw":67.9},{"c":67.53,"h":67.53,"l":67.53,"n":2,"o":67.53,"t":"2026-10-12T11:00:00Z","v":115,"vw":67.53},{"c":67.73,"h":68.365,"l":67.58,"n":825,"o":67.99,"t":"2026-10-12T13:30:00Z","v":75968,"vw":67.891412},{"c":67.342,"h":67.835,"l":67.12,"n":980,"o":67.82,"t":"2026-10-12T13:45:00Z","v":57864,"vw":67.391939},{"c":67.09,"h":67.4,"l":66.98,"n":1263,"o":67.34,"t":"2026-10-12T14:00:00Z","v":71462,"vw":67.192204},{"c":67.095,"h":67.2576,"l":67.0401,"n":903,"o":67.08,"t":"2026-10-12T14:15:00Z","v":38620,"vw":67.131465},{"c":66.98,"h":67.23,"l":66.97,"n":1036,"o":67.095,"t":"2026-10-12T14:30:00Z","v":48394,"vw":67.086461},{"c":67.475,"h":67.5,"l":66.91,"n":1373,"o":66.97,"t":"2026-10-12T14:45:00Z","v":108134,"vw":67.314529},{"c":67.63,"h":67.66,"l":67.33,"n":971,"o":67.47,"t":"2026-10-12T15:00:00Z","v":51465,"vw":67.522044},{"c":67.66,"h":67.75,"l":67.605,"n":927,"o":67.65,"t":"2026-10-12T15:15:00Z","v":51864,"vw":67.689135},{"c":67.66,"h":67.705,"l":67.49,"n":891,"o":67.665,"t":"2026-10-12T15:30:00Z","v":43305,"vw":67.59353},{"c":67.76,"h":67.77,"l":67.59,"n":798,"o":67.66,"t":"2026-10-12T15:45:00Z","v":37204,"vw":67.658002},{"c":67.73,"h":67.92,"l":67.73,"n":877,"o":67.76,"t":"2026-10-12T16:00:00Z","v":40488,"vw":67.812032},{"c":67.72,"h":67.77,"l":67.66,"n":672,"o":67.73,"t":"2026-10-12T16:15:00Z","v":33723,"vw":67.707281},{"c":67.69,"h":67.73,"l":67.63,"n":763,"o":67.7,"t":"2026-10-12T16:30:00Z","v":37531,"vw":67.674852},{"c":67.69,"h":67.85,"l":67.675,"n":906,"o":67.7,"t":"2026-10-12T16:45:00Z","v":48116,"vw":67.735927},{"c":67.75,"h":67.86,"l":67.69,"n":960,"o":67.695,"t":"2026-10-12T17:00:00Z","v":52840,"vw":67.752035},{"c":67.73,"h":67.765,"l":67.65,"n":690,"o":67.74,"t":"2026-10-12T17:15:00Z","v":26409,"vw":67.702205},{"c":67.66,"h":67.765,"l":67.655,"n":656,"o":67.73,"t":"2026-10-12T17:30:00Z","v":28488,"vw":67.711928},{"c":67.69,"h":67.7,"l":67.61,"n":770,"o":67.65,"t":"2026-10-12T17:45:00Z","v":32380,"vw":67.647405},{"c":67.85,"h":67.96,"l":67.69,"n":838,"o":67.69,"t":"2026-10-12T18:00:00Z","v":39690,"vw":67.845693},{"c":67.87,"h":68.08,"l":67.8,"n":1100,"o":67.82,"t":"2026-10-12T18:15:00Z","v":57160,"vw":67.927196},{"c":67.8199,"h":67.94,"l":67.81,"n":964,"o":67.86,"t":"2026-10-12T18:30:00Z","v":41902,"vw":67.866499},{"c":67.785,"h":67.855,"l":67.73,"n":987,"o":67.795,"t":"2026-10-12T18:45:00Z","v":45315,"vw":67.790893},{"c":67.82,"h":67.86,"l":67.73,"n":923,"o":67.78,"t":"2026-10-12T19:00:00Z","v":39866,"vw":67.797772},{"c":67.87,"h":67.87,"l":67.75,"n":779,"o":67.8,"t":"2026-10-12T19:15:00Z","v":32774,"vw":67.821628},{"c":67.97,"h":68.03,"l":67.87,"n":1238,"o":67.87,"t":"2026-10-12T19:30:00Z","v":64607,"vw":67.958976},{"c":67.99,"h":68.03,"l":67.855,"n":3236,"o":67.98,"t":"2026-10-12T19:45:00Z","v":211171,"vw":67.93767},{"c":68,"h":68,"l":68,"n":24,"o":68,"t":"2026-10-12T20:00:00Z","v":167813,"vw":68},{"c":68.635,"h":68.765,"l":68.275,"n":1194,"o":68.43,"t":"2026-10-13T13:30:00Z","v":87028,"vw":68.52624},{"c":68.69,"h":68.9,"l":68.575,"n":679,"o":68.71,"t":"2026-10-13T13:45:00Z","v":33053,"vw":68.764946},{"c":68.8,"h":68.82,"l":68.62,"n":727,"o":68.655,"t":"2026-10-13T14:00:00Z","v":34071,"vw":68.746377},{"c":68.7799,"h":68.88,"l":68.65,"n":727,"o":68.815,"t":"2026-10-13T14:15:00Z","v":32141,"vw":68.773514},{"c":68.975,"h":69,"l":68.69,"n":830,"o":68.7575,"t":"2026-10-13T14:30:00Z","v":38225,"vw":68.852091},{"c":69.04,"h":69.22,"l":68.925,"n":915,"o":69,"t":"2026-10-13T14:45:00Z","v":44641,"vw":69.064363},{"c":68.8405,"h":69.035,"l":68.81,"n":908,"o":69.035,"t":"2026-10-13T15:00:00Z","v":50997,"vw":68.899847},{"c":68.81,"h":68.8944,"l":68.68,"n":819,"o":68.82,"t":"2026-10-13T15:15:00Z","v":35505,"vw":68.803208},{"c":68.71,"h":68.86,"l":68.6747,"n":707,"o":68.79,"t":"2026-10-13T15:30:00Z","v":26589,"vw":68.764411},{"c":68.59,"h":68.72,"l":68.52,"n":680,"o":68.71,"t":"2026-10-13T15:45:00Z","v":25940,"vw":68.617232},{"c":68.621,"h":68.64,"l":68.49,"n":636,"o":68.615,"t":"2026-10-13T16:00:00Z","v":21311,"vw":68.564837},{"c":68.41,"h":68.66,"l":68.39,"n":609,"o":68.635,"t":"2026-10-13T16:15:00Z","v":23995,"vw":68.528347},{"c":68.67,"h":68.67,"l":68.4,"n":663,"o":68.42,"t":"2026-10-13T16:30:00Z","v":24770,"vw":68.47941},{"c":68.89,"h":68.91,"l":68.6521,"n":648,"o":68.6521,"t":"2026-10-13T16:45:00Z","v":20659,"vw":68.788562},{"c":68.8,"h":68.96,"l":68.775,"n":614,"o":68.9,"t":"2026-10-13T17:00:00Z","v":25617,"vw":68.85367},{"c":68.88,"h":68.934,"l":68.82,"n":473,"o":68.82,"t":"2026-10-13T17:15:00Z","v":12481,"vw":68.87339},{"c":69.09,"h":69.11,"l":68.91,"n":591,"o":68.93,"t":"2026-10-13T17:30:00Z","v":18491,"vw":69.015495},{"c":69.33,"h":69.36,"l":69.085,"n":807,"o":69.085,"t":"2026-10-13T17:45:00Z","v":32901,"vw":69.226311},{"c":69.335,"h":69.57,"l":69.3,"n":1040,"o":69.36,"t":"2026-10-13T18:00:00Z","v":52781,"vw":69.429873},{"c":69.275,"h":69.425,"l":69.19,"n":878,"o":69.33,"t":"2026-10-13T18:15:00Z","v":36096,"vw":69.292996},{"c":69.32,"h":69.33,"l":69.21,"n":915,"o":69.275,"t":"2026-10-13T18:30:00Z","v":53867,"vw":69.252456},{"c":69.535,"h":69.555,"l":69.3,"n":891,"o":69.325,"t":"2026-10-13T18:45:00Z","v":35270,"vw":69.418993},{"c":69.52,"h":69.58,"l":69.47,"n":909,"o":69.5599,"t":"2026-10-13T19:00:00Z","v":46344,"vw":69.529881},{"c":69.64,"h":69.8,"l":69.52,"n":1351,"o":69.52,"t":"2026-10-13T19:15:00Z","v":63191,"vw":69.686723},{"c":69.615,"h":69.69,"l":69.56,"n":1541,"o":69.66,"t":"2026-10-13T19:30:00Z","v":63118,"vw":69.624448},{"c":69.68,"h":69.83,"l":69.59,"n":4851,"o":69.59,"t":"2026-10-13T19:45:00Z","v":293355,"vw":69.733949},{"c":69.68,"h":69.68,"l":69.68,"n":24,"o":69.68,"t":"2026-10-13T20:00:00Z","v":741367,"vw":69.68},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-14T11:15:00Z","v":273,"vw":70},{"c":70.2498,"h":70.2498,"l":70.07,"n":2,"o":70.07,"t":"2026-10-14T12:45:00Z","v":3440,"vw":70.226802},{"c":69.88,"h":69.88,"l":69.88,"n":5,"o":69.88,"t":"2026-10-14T13:15:00Z","v":311,"vw":69.88},{"c":69.835,"h":70.19,"l":69.61,"n":918,"o":69.72,"t":"2026-10-14T13:30:00Z","v":51424,"vw":69.829674},{"c":69.8425,"h":69.99,"l":69.68,"n":774,"o":69.78,"t":"2026-10-14T13:45:00Z","v":32455,"vw":69.892465},{"c":69.8,"h":69.8794,"l":69.58,"n":756,"o":69.82,"t":"2026-10-14T14:00:00Z","v":27772,"vw":69.769909},{"c":69.989,"h":70.05,"l":69.815,"n":642,"o":69.815,"t":"2026-10-14T14:15:00Z","v":20507,"vw":69.971092},{"c":69.66,"h":70.03,"l":69.64,"n":930,"o":69.985,"t":"2026-10-14T14:30:00Z","v":35350,"vw":69.816016},{"c":69.46,"h":69.71,"l":69.45,"n":1065,"o":69.65,"t":"2026-10-14T14:45:00Z","v":41701,"vw":69.615902},{"c":69.49,"h":69.54,"l":69.33,"n":851,"o":69.46,"t":"2026-10-14T15:00:00Z","v":59686,"vw":69.413189},{"c":69.6,"h":69.685,"l":69.51,"n":701,"o":69.515,"t":"2026-10-14T15:15:00Z","v":30045,"vw":69.599605},{"c":69.54,"h":69.675,"l":69.45,"n":717,"o":69.6,"t":"2026-10-14T15:30:00Z","v":40486,"vw":69.517523},{"c":69.59,"h":69.6,"l":69.47,"n":608,"o":69.54,"t":"2026-10-14T15:45:00Z","v":25871,"vw":69.519566},{"c":69.79,"h":69.8,"l":69.61,"n":976,"o":69.61,"t":"2026-10-14T16:00:00Z","v":43537,"vw":69.709383},{"c":69.77,"h":69.8495,"l":69.69,"n":693,"o":69.77,"t":"2026-10-14T16:15:00Z","v":32170,"vw":69.756501},{"c":69.73,"h":69.85,"l":69.67,"n":903,"o":69.74,"t":"2026-10-14T16:30:00Z","v":36749,"vw":69.761015},{"c":69.8,"h":69.8,"l":69.7,"n":889,"o":69.73,"t":"2026-10-14T16:45:00Z","v":38436,"vw":69.738326},{"c":69.71,"h":69.82,"l":69.66,"n":650,"o":69.8,"t":"2026-10-14T17:00:00Z","v":19194,"vw":69.711929},{"c":69.83,"h":69.92,"l":69.69,"n":1092,"o":69.7,"t":"2026-10-14T17:15:00Z","v":64446,"vw":69.813387},{"c":69.735,"h":69.87,"l":69.7,"n":711,"o":69.85,"t":"2026-10-14T17:30:00Z","v":24375,"vw":69.75085},{"c":69.7,"h":69.75,"l":69.62,"n":1326,"o":69.7399,"t":"2026-10-14T17:45:00Z","v":57108,"vw":69.6807},{"c":70.1,"h":70.1,"l":69.71,"n":1040,"o":69.71,"t":"2026-10-14T18:00:00Z","v":42894,"vw":69.834266},{"c":70.23,"h":70.29,"l":70.08,"n":751,"o":70.1,"t":"2026-10-14T18:15:00Z","v":30107,"vw":70.21158},{"c":70.165,"h":70.35,"l":70.155,"n":819,"o":70.225,"t":"2026-10-14T18:30:00Z","v":30337,"vw":70.255405},{"c":70.035,"h":70.2,"l":70.035,"n":797,"o":70.12,"t":"2026-10-14T18:45:00Z","v":27331,"vw":70.141109},{"c":70.01,"h":70.07,"l":69.97,"n":914,"o":70.01,"t":"2026-10-14T19:00:00Z","v":30751,"vw":70.001456},{"c":69.95,"h":70.15,"l":69.95,"n":1098,"o":70.02,"t":"2026-10-14T19:15:00Z","v":43059,"vw":70.071878},{"c":69.97,"h":70.06,"l":69.93,"n":1535,"o":69.93,"t":"2026-10-14T19:30:00Z","v":58550,"vw":69.991178},{"c":69.88,"h":70.02,"l":69.84,"n":5110,"o":69.955,"t":"2026-10-14T19:45:00Z","v":355994,"vw":69.893403},{"c":69.87,"h":69.89,"l":69.87,"n":29,"o":69.89,"t":"2026-10-14T20:00:00Z","v":826859,"vw":69.870005},{"c":69.65,"h":70,"l":69.65,"n":3,"o":70,"t":"2026-10-14T20:15:00Z","v":1025,"vw":69.825},{"c":70.14,"h":70.14,"l":70.14,"n":34,"o":70.14,"t":"2026-10-14T21:15:00Z","v":582,"vw":70.14},{"c":69.8,"h":69.95,"l":69.8,"n":21,"o":69.95,"t":"2026-10-15T11:45:00Z","v":1753,"vw":69.843379},{"c":69.762,"h":69.8,"l":69.762,"n":3,"o":69.8,"t":"2026-10-15T12:00:00Z","v":242,"vw":69.781},{"c":69,"h":69.45,"l":69,"n":41,"o":69.45,"t":"2026-10-15T13:15:00Z","v":1434,"vw":69.198356},{"c":69.27,"h":69.815,"l":68.65,"n":2860,"o":69.17,"t":"2026-10-15T13:30:00Z","v":226564,"vw":69.219968},{"c":69.63,"h":69.68,"l":69.165,"n":1579,"o":69.275,"t":"2026-10-15T13:45:00Z","v":106023,"vw":69.307775},{"c":69.58,"h":69.71,"l":69.3,"n":1222,"o":69.58,"t":"2026-10-15T14:00:00Z","v":75235,"vw":69.491275},{"c":69.525,"h":69.78,"l":69.425,"n":988,"o":69.59,"t":"2026-10-15T14:15:00Z","v":49009,"vw":69.622618},{"c":69.935,"h":69.94,"l":69.52,"n":1601,"o":69.53,"t":"2026-10-15T14:30:00Z","v":92377,"vw":69.709866},{"c":69.83,"h":69.98,"l":69.77,"n":933,"o":69.91,"t":"2026-10-15T14:45:00Z","v":47927,"vw":69.865993},{"c":69.79,"h":69.87,"l":69.66,"n":862,"o":69.83,"t":"2026-10-15T15:00:00Z","v":47560,"vw":69.754599},{"c":69.67,"h":69.84,"l":69.57,"n":2221,"o":69.78,"t":"2026-10-15T15:15:00Z","v":141212,"vw":69.656064},{"c":69.84,"h":69.87,"l":69.635,"n":1285,"o":69.67,"t":"2026-10-15T15:30:00Z","v":77445,"vw":69.712807},{"c":69.78,"h":69.85,"l":69.67,"n":813,"o":69.85,"t":"2026-10-15T15:45:00Z","v":46886,"vw":69.763312},{"c":69.67,"h":69.83,"l":69.515,"n":2145,"o":69.775,"t":"2026-10-15T16:00:00Z","v":149948,"vw":69.597507},{"c":69.855,"h":69.855,"l":69.595,"n":653,"o":69.68,"t":"2026-10-15T16:15:00Z","v":24210,"vw":69.702452},{"c":69.83,"h":69.92,"l":69.81,"n":749,"o":69.865,"t":"2026-10-15T16:30:00Z","v":34351,"vw":69.868983},{"c":69.78,"h":69.89,"l":69.78,"n":772,"o":69.82,"t":"2026-10-15T16:45:00Z","v":31049,"vw":69.83736},{"c":69.6,"h":69.835,"l":69.6,"n":513,"o":69.79,"t":"2026-10-15T17:00:00Z","v":21308,"vw":69.749716},{"c":69.45,"h":69.61,"l":69.37,"n":1186,"o":69.58,"t":"2026-10-15T17:15:00Z","v":67192,"vw":69.516846},{"c":69.405,"h":69.56,"l":69.4,"n":754,"o":69.46,"t":"2026-10-15T17:30:00Z","v":42266,"vw":69.479477},{"c":69.43,"h":69.51,"l":69.38,"n":865,"o":69.405,"t":"2026-10-15T17:45:00Z","v":42998,"vw":69.440182},{"c":69.44,"h":69.59,"l":69.395,"n":1059,"o":69.43,"t":"2026-10-15T18:00:00Z","v":58650,"vw":69.485982},{"c":69.43,"h":69.47,"l":69.38,"n":1511,"o":69.425,"t":"2026-10-15T18:15:00Z","v":81540,"vw":69.425465},{"c":69.55,"h":69.56,"l":69.42,"n":798,"o":69.44,"t":"2026-10-15T18:30:00Z","v":38337,"vw":69.479323},{"c":69.63,"h":69.66,"l":69.54,"n":902,"o":69.56,"t":"2026-10-15T18:45:00Z","v":47440,"vw":69.608207},{"c":69.57,"h":69.66,"l":69.56,"n":884,"o":69.61,"t":"2026-10-15T19:00:00Z","v":44463,"vw":69.600644},{"c":69.38,"h":69.575,"l":69.38,"n":951,"o":69.575,"t":"2026-10-15T19:15:00Z","v":58389,"vw":69.505179},{"c":69.43,"h":69.46,"l":69.34,"n":1851,"o":69.36,"t":"2026-10-15T19:30:00Z","v":126935,"vw":69.400933},{"c":69.61,"h":69.68,"l":69.42,"n":4451,"o":69.43,"t":"2026-10-15T19:45:00Z","v":314396,"vw":69.578552},{"c":69.58,"h":69.58,"l":69.58,"n":28,"o":69.58,"t":"2026-10-15T20:00:00Z","v":850735,"vw":69.58},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-15T20:45:00Z","v":110,"vw":69.1},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-16T12:15:00Z","v":201,"vw":70},{"c":70.29,"h":70.29,"l":70.29,"n":1,"o":70.29,"t":"2026-10-16T12:30:00Z","v":105,"vw":70.29},{"c":70.46,"h":70.66,"l":69.88,"n":1093,"o":69.88,"t":"2026-10-16T13:30:00Z","v":71805,"vw":70.353381},{"c":70.6,"h":70.94,"l":70.47,"n":868,"o":70.48,"t":"2026-10-16T13:45:00Z","v":52835,"vw":70.700258},{"c":70.67,"h":70.83,"l":70.54,"n":784,"o":70.55,"t":"2026-10-16T14:00:00Z","v":37787,"vw":70.674019},{"c":70.46,"h":70.71,"l":70.33,"n":937,"o":70.685,"t":"2026-10-16T14:15:00Z","v":40387,"vw":70.504485},{"c":70.4,"h":70.56,"l":70.39,"n":1060,"o":70.505,"t":"2026-10-16T14:30:00Z","v":67589,"vw":70.466212},{"c":70.54,"h":70.6,"l":70.285,"n":1024,"o":70.41,"t":"2026-10-16T14:45:00Z","v":65370,"vw":70.437416},{"c":70.445,"h":70.53,"l":70.36,"n":1236,"o":70.53,"t":"2026-10-16T15:00:00Z","v":70802,"vw":70.425405},{"c":70.44,"h":70.485,"l":70.36,"n":1345,"o":70.45,"t":"2026-10-16T15:15:00Z","v":71465,"vw":70.417945},{"c":70.43,"h":70.515,"l":70.4,"n":786,"o":70.4478,"t":"2026-10-16T15:30:00Z","v":35607,"vw":70.459779},{"c":70.505,"h":70.605,"l":70.38,"n":857,"o":70.41,"t":"2026-10-16T15:45:00Z","v":38250,"vw":70.495149},{"c":70.535,"h":70.545,"l":70.38,"n":819,"o":70.49,"t":"2026-10-16T16:00:00Z","v":39563,"vw":70.443009},{"c":70.63,"h":70.63,"l":70.52,"n":625,"o":70.52,"t":"2026-10-16T16:15:00Z","v":20486,"vw":70.576734},{"c":70.65,"h":70.7,"l":70.585,"n":792,"o":70.625,"t":"2026-10-16T16:30:00Z","v":83926,"vw":70.64683},{"c":70.76,"h":70.9,"l":70.65,"n":1471,"o":70.65,"t":"2026-10-16T16:45:00Z","v":86563,"vw":70.782031},{"c":70.46,"h":70.77,"l":70.375,"n":859,"o":70.77,"t":"2026-10-16T17:00:00Z","v":29986,"vw":70.499014},{"c":70.67,"h":70.73,"l":70.39,"n":829,"o":70.455,"t":"2026-10-16T17:15:00Z","v":55147,"vw":70.538209},{"c":70.75,"h":70.775,"l":70.64,"n":844,"o":70.69,"t":"2026-10-16T17:30:00Z","v":42759,"vw":70.702692},{"c":70.88,"h":70.9435,"l":70.755,"n":942,"o":70.76,"t":"2026-10-16T17:45:00Z","v":45895,"vw":70.865429},{"c":70.77,"h":70.985,"l":70.7301,"n":1167,"o":70.855,"t":"2026-10-16T18:00:00Z","v":84520,"vw":70.874996},{"c":70.695,"h":70.78,"l":70.62,"n":899,"o":70.76,"t":"2026-10-16T18:15:00Z","v":59124,"vw":70.680109},{"c":70.75,"h":70.79,"l":70.675,"n":885,"o":70.69,"t":"2026-10-16T18:30:00Z","v":41065,"vw":70.726272},{"c":70.84,"h":70.87,"l":70.74,"n":1186,"o":70.755,"t":"2026-10-16T18:45:00Z","v":81792,"vw":70.803658},{"c":70.835,"h":70.89,"l":70.73,"n":1006,"o":70.82,"t":"2026-10-16T19:00:00Z","v":56586,"vw":70.799611},{"c":70.9,"h":70.95,"l":70.835,"n":1131,"o":70.835,"t":"2026-10-16T19:15:00Z","v":59798,"vw":70.882116},{"c":70.965,"h":71.04,"l":70.9,"n":2114,"o":70.905,"t":"2026-10-16T19:30:00Z","v":140241,"vw":70.976636},{"c":71.27,"h":71.3,"l":70.92,"n":4626,"o":70.98,"t":"2026-10-16T19:45:00Z","v":331666,"vw":71.183542},{"c":71.4,"h":71.4,"l":71.26,"n":38,"o":71.26,"t":"2026-10-16T20:00:00Z","v":761849,"vw":71.260091}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.325,"strike":81.53803868329503,"iv":0.7317764518504961,"gamma":0.024554221753334347,"theta":-0.09208382605984905,"vega":0.017167293859352655,"rho":0.0012613296267792078,"breakevenPct":14.879369468558838},{"delta":0.15,"premium":0.24989969909729187,"strike":74.80040120361083,"iv":0.3235069207622869,"gamma":0.07167181544633901,"theta":-0.053928686058174524,"vega":0.022696389167502506,"rho":0.0018876899789069743,"breakevenPct":5.318974042531745},{"delta":0.2,"premium":0.37527582748244737,"strike":74.29889669007021,"iv":0.33985596790371114,"gamma":0.0819025075225677,"theta":-0.06807111334002006,"vega":0.027209929789368103,"rho":0.0025290759181354743,"breakevenPct":4.791148635353151},{"delta":0.25,"premium":0.4899209486166008,"strike":73.733860342556,"iv":0.34132305665349144,"gamma":0.09428089591567852,"theta":-0.07769762845849802,"vega":0.031150856389986825,"rho":0.0031724071437064056,"breakevenPct":4.15910930560285},{"delta":0.3,"premium":0.5887351778656127,"strike":73.07509881422925,"iv":0.32083557312252964,"gamma":0.10982766798418972,"theta":-0.08066205533596837,"vega":0.034247035573122524,"rho":0.0038186081481389445,"breakevenPct":3.3733286445338924},{"delta":0.35,"premium":0.7172992056487202,"strike":72.6090026478376,"iv":0.3138080317740512,"gamma":0.11848155339805826,"theta":-0.0835414827890556,"vega":0.0361639894086496,"rho":0.0044643084093114425,"breakevenPct":2.8996658061834313},{"delta":0.4,"premium":0.8496910856134159,"strike":72.16769638128861,"iv":0.3085123565754634,"gamma":0.1262485436893204,"theta":-0.08640997352162401,"vega":0.03792921447484555,"rho":0.005109944240764252,"breakevenPct":2.466162597392686},{"delta":0.45,"premium":1.0128352490421457,"strike":71.7624521072797,"iv":0.30699885057471266,"gamma":0.12939003831417625,"theta":-0.08811762452107279,"vega":0.038718773946360155,"rho":0.0057540548276466316,"breakevenPct":2.1264206515883215},{"delta":0.5,"premium":1.1948275862068967,"strike":71.37931034482759,"iv":0.30780344827586203,"gamma":0.12969655172413794,"theta":-0.08911379310344827,"vega":0.03891034482758621,"rho":0.00639723058721165,"breakevenPct":1.844145286323996},{"delta":0.55,"premium":1.377221792890263,"strike":70.99613601236476,"iv":0.3085760432766615,"gamma":0.12996136012364762,"theta":-0.09006599690880988,"vega":0.03908531684698609,"rho":0.007040357717857407,"breakevenPct":1.5623881634227024},{"delta":0.6,"premium":1.5994010819165378,"strike":70.6097372488408,"iv":0.306180370942813,"gamma":0.12609737248840805,"theta":-0.08666568778979906,"vega":0.03761700154559505,"rho":0.007678670585496145,"breakevenPct":1.3319370344616017},{"delta":0.65,"premium":1.8215803709428133,"strike":70.22333848531684,"iv":0.30378469860896445,"gamma":0.12223338485316847,"theta":-0.08326537867078825,"vega":0.03614868624420402,"rho":0.008316983453134884,"breakevenPct":1.1014859055005006},{"delta":0.7,"premium":2.0539015151515154,"strike":69.84015151515152,"iv":0.2982119696969697,"gamma":0.11669113636363636,"theta":-0.07767143939393939,"vega":0.03392530303030303,"rho":0.00895345235438752,"breakevenPct":0.8897741093222377},{"delta":0.75,"premium":2.300113636363637,"strike":69.46136363636364,"iv":0.2882877272727273,"gamma":0.10885022727272727,"theta":-0.06907295454545453,"vega":0.03066772727272727,"rho":0.009587395633433598,"breakevenPct":0.7037289822162021},{"delta":0.8,"premium":2.546325757575758,"strike":69.08257575757575,"iv":0.27836348484848483,"gamma":0.10100931818181816,"theta":-0.06047446969696968,"vega":0.027410151515151512,"rho":0.010221338912479675,"breakevenPct":0.5176838551101666},{"delta":0.85,"premium":3.725876719837748,"strike":67.80225880868325,"iv":0.30786295721049983,"gamma":0.07912088306943568,"theta":-0.04874811756999483,"vega":0.02171338217532961,"rho":0.010680674053946454,"breakevenPct":0.3762777554321985},{"delta":0.9,"premium":5.16561677078116,"strike":66.27062045661579,"iv":0.3483526723134408,"gamma":0.05331638571577287,"theta":-0.03614980244211098,"vega":0.015336633038922454,"rho":0.0110913332695919,"breakevenPct":0.24731578360502093}],"put":[{"delta":0.1,"premium":0.2421236768608963,"strike":65.3890317553385,"iv":0.5073094047827635,"gamma":0.03812625441983219,"theta":-0.062108933918165875,"vega":0.0172409160119973,"rho":-0.001404672975814625,"breakevenPct":8.578574125066531},{"delta":0.15,"premium":0.2734411085450347,"strike":67.87528868360278,"iv":0.3509196304849885,"gamma":0.06788545034642032,"theta":-0.05620554272517321,"vega":0.023000692840646653,"rho":-0.00208673129116617,"breakevenPct":5.13352852223165},{"delta":0.2,"premium":0.37340499306518726,"strike":68.65603328710125,"iv":0.33099778085991677,"gamma":0.08537919556171984,"theta":-0.06305076282940361,"vega":0.027433009708737868,"rho":-0.0027907326725568355,"breakevenPct":4.178180895262341},{"delta":0.25,"premium":0.4828571428571429,"strike":69.25714285714285,"iv":0.31979142857142856,"gamma":0.1001057142857143,"theta":-0.06888285714285713,"vega":0.031091428571428572,"rho":-0.0034959598400819006,"breakevenPct":3.4882322280582234},{"delta":0.3,"premium":0.5976530612244898,"strike":69.7673469387755,"iv":0.31025061224489797,"gamma":0.11301387755102041,"theta":-0.07301551020408163,"vega":0.03405061224489796,"rho":-0.0042021618651860776,"breakevenPct":2.933351280450447},{"delta":0.35,"premium":0.7403125,"strike":70.2125,"iv":0.30717500000000003,"gamma":0.12096125,"theta":-0.07672749999999999,"vega":0.03618625,"rho":-0.00491123713632063,"breakevenPct":2.5088584058377914},{"delta":0.4,"premium":0.9063281250000002,"strike":70.603125,"iv":0.30951875,"gamma":0.1247503125,"theta":-0.080086875,"vega":0.03763156250000001,"rho":-0.005622720863686527,"breakevenPct":2.1936614159416346},{"delta":0.45,"premium":1.07234375,"strike":70.99375,"iv":0.3118625,"gamma":0.12853937499999998,"theta":-0.08344625,"vega":0.039076875000000004,"rho":-0.006334204591052424,"breakevenPct":1.878464426045478},{"delta":0.5,"premium":1.327670501232539,"strike":71.40427280197206,"iv":0.3216025472473295,"gamma":0.12443599013968776,"theta":-0.08548093672966312,"vega":0.038938290879211176,"rho":-0.007056711098617511,"breakevenPct":1.660675974263941},{"delta":0.55,"premium":1.5844494658997537,"strike":71.81511914543961,"iv":0.33146285949055054,"gamma":0.12020427280197206,"theta":-0.08749408381265407,"vega":0.03877395234182416,"rho":-0.00777939683838096,"breakevenPct":1.444471401150934},{"delta":0.6,"premium":1.8610360360360358,"strike":72.24774774774775,"iv":0.3361725225225225,"gamma":0.11550045045045046,"theta":-0.08609594594594595,"vega":0.037808108108108106,"rho":-0.008505252389190032,"breakevenPct":1.225495773629377},{"delta":0.65,"premium":2.153828828828829,"strike":72.6981981981982,"iv":0.33666801801801804,"gamma":0.11041036036036035,"theta":-0.08190675675675677,"vega":0.03618648648648649,"rho":-0.009233701421763708,"breakevenPct":1.0042529197735512},{"delta":0.7,"premium":2.7575301204819267,"strike":73.39759036144578,"iv":0.3722662650602409,"gamma":0.0960265060240964,"theta":-0.0851433734939759,"vega":0.03422530120481928,"rho":-0.010013762168999287,"breakevenPct":0.8699687889926273},{"delta":0.75,"premium":3.798934108527132,"strike":74.48449612403101,"iv":0.4419790697674419,"gamma":0.07285930232558138,"theta":-0.09236201550387596,"vega":0.03125271317829457,"rho":-0.010868407982434382,"breakevenPct":0.8061156111368637},{"delta":0.8,"premium":4.971753246753249,"strike":75.75974025974025,"iv":0.4967551948051949,"gamma":0.05723896103896102,"theta":-0.09113571428571428,"vega":0.027600649350649348,"rho":-0.011752730309098972,"breakevenPct":0.6623814019267389},{"delta":0.85,"premium":7.79102564102564,"strike":78.62820512820512,"iv":0.6522717948717948,"gamma":0.036373076923076925,"theta":-0.10002692307692307,"vega":0.023002564102564103,"rho":-0.01294138186646507,"breakevenPct":0.5933490216397944},{"delta":0.9,"premium":17.37800440823202,"strike":88.2116547652738,"iv":1.1326385491154933,"gamma":0.01600798780301848,"theta":-0.13182487617119804,"vega":0.017255350219167947,"rho":-0.015393055508743095,"breakevenPct":0.5983014916618243}]},"raw":{"call":[{"delta":0.1,"premium":0.325,"strike":81.53803868329503,"iv":0.7317764518504961,"gamma":0.024554221753334347,"theta":-0.09208382605984905,"vega":0.017167293859352655,"rho":0.0012613296267792078,"breakevenPct":14.879369468558838},{"delta":0.15,"premium":0.24989969909729187,"strike":74.80040120361083,"iv":0.3235069207622869,"gamma":0.07167181544633901,"theta":-0.053928686058174524,"vega":0.022696389167502506,"rho":0.0018876899789069743,"breakevenPct":5.318974042531745},{"delta":0.2,"premium":0.37527582748244737,"strike":74.29889669007021,"iv":0.33985596790371114,"gamma":0.0819025075225677,"theta":-0.06807111334002006,"vega":0.027209929789368103,"rho":0.0025290759181354743,"breakevenPct":4.791148635353151},{"delta":0.25,"premium":0.4899209486166008,"strike":73.733860342556,"iv":0.34132305665349144,"gamma":0.09428089591567852,"theta":-0.07769762845849802,"vega":0.031150856389986825,"rho":0.0031724071437064056,"breakevenPct":4.15910930560285},{"delta":0.3,"premium":0.5887351778656127,"strike":73.07509881422925,"iv":0.32083557312252964,"gamma":0.10982766798418972,"theta":-0.08066205533596837,"vega":0.034247035573122524,"rho":0.0038186081481389445,"breakevenPct":3.3733286445338924},{"delta":0.35,"premium":0.7172992056487202,"strike":72.6090026478376,"iv":0.3138080317740512,"gamma":0.11848155339805826,"theta":-0.0835414827890556,"vega":0.0361639894086496,"rho":0.0044643084093114425,"breakevenPct":2.8996658061834313},{"delta":0.4,"premium":0.8496910856134159,"strike":72.16769638128861,"iv":0.3085123565754634,"gamma":0.1262485436893204,"theta":-0.08640997352162401,"vega":0.03792921447484555,"rho":0.005109944240764252,"breakevenPct":2.466162597392686},{"delta":0.45,"premium":1.0128352490421457,"strike":71.7624521072797,"iv":0.30699885057471266,"gamma":0.12939003831417625,"theta":-0.08811762452107279,"vega":0.038718773946360155,"rho":0.0057540548276466316,"breakevenPct":2.1264206515883215},{"delta":0.5,"premium":1.1948275862068967,"strike":71.37931034482759,"iv":0.30780344827586203,"gamma":0.12969655172413794,"theta":-0.08911379310344827,"vega":0.03891034482758621,"rho":0.00639723058721165,"breakevenPct":1.844145286323996},{"delta":0.55,"premium":1.377221792890263,"strike":70.99613601236476,"iv":0.3085760432766615,"gamma":0.12996136012364762,"theta":-0.09006599690880988,"vega":0.03908531684698609,"rho":0.007040357717857407,"breakevenPct":1.5623881634227024},{"delta":0.6,"premium":1.5994010819165378,"strike":70.6097372488408,"iv":0.306180370942813,"gamma":0.12609737248840805,"theta":-0.08666568778979906,"vega":0.03761700154559505,"rho":0.007678670585496145,"breakevenPct":1.3319370344616017},{"delta":0.65,"premium":1.8215803709428133,"strike":70.22333848531684,"iv":0.30378469860896445,"gamma":0.12223338485316847,"theta":-0.08326537867078825,"vega":0.03614868624420402,"rho":0.008316983453134884,"breakevenPct":1.1014859055005006},{"delta":0.7,"premium":2.0539015151515154,"strike":69.84015151515152,"iv":0.2982119696969697,"gamma":0.11669113636363636,"theta":-0.07767143939393939,"vega":0.03392530303030303,"rho":0.00895345235438752,"breakevenPct":0.8897741093222377},{"delta":0.75,"premium":2.300113636363637,"strike":69.46136363636364,"iv":0.2882877272727273,"gamma":0.10885022727272727,"theta":-0.06907295454545453,"vega":0.03066772727272727,"rho":0.009587395633433598,"breakevenPct":0.7037289822162021},{"delta":0.8,"premium":2.546325757575758,"strike":69.08257575757575,"iv":0.27836348484848483,"gamma":0.10100931818181816,"theta":-0.06047446969696968,"vega":0.027410151515151512,"rho":0.010221338912479675,"breakevenPct":0.5176838551101666},{"delta":0.85,"premium":3.725876719837748,"strike":67.80225880868325,"iv":0.30786295721049983,"gamma":0.07912088306943568,"theta":-0.04874811756999483,"vega":0.02171338217532961,"rho":0.010680674053946454,"breakevenPct":0.3762777554321985},{"delta":0.9,"premium":5.16561677078116,"strike":66.27062045661579,"iv":0.3483526723134408,"gamma":0.05331638571577287,"theta":-0.03614980244211098,"vega":0.015336633038922454,"rho":0.0110913332695919,"breakevenPct":0.24731578360502093}],"put":[{"delta":0.1,"premium":0.2421236768608963,"strike":65.3890317553385,"iv":0.5073094047827635,"gamma":0.03812625441983219,"theta":-0.062108933918165875,"vega":0.0172409160119973,"rho":-0.001404672975814625,"breakevenPct":8.578574125066531},{"delta":0.15,"premium":0.2734411085450347,"strike":67.87528868360278,"iv":0.3509196304849885,"gamma":0.06788545034642032,"theta":-0.05620554272517321,"vega":0.023000692840646653,"rho":-0.00208673129116617,"breakevenPct":5.13352852223165},{"delta":0.2,"premium":0.37340499306518726,"strike":68.65603328710125,"iv":0.33099778085991677,"gamma":0.08537919556171984,"theta":-0.06305076282940361,"vega":0.027433009708737868,"rho":-0.0027907326725568355,"breakevenPct":4.178180895262341},{"delta":0.25,"premium":0.4828571428571429,"strike":69.25714285714285,"iv":0.31979142857142856,"gamma":0.1001057142857143,"theta":-0.06888285714285713,"vega":0.031091428571428572,"rho":-0.0034959598400819006,"breakevenPct":3.4882322280582234},{"delta":0.3,"premium":0.5976530612244898,"strike":69.7673469387755,"iv":0.31025061224489797,"gamma":0.11301387755102041,"theta":-0.07301551020408163,"vega":0.03405061224489796,"rho":-0.0042021618651860776,"breakevenPct":2.933351280450447},{"delta":0.35,"premium":0.7403125,"strike":70.2125,"iv":0.30717500000000003,"gamma":0.12096125,"theta":-0.07672749999999999,"vega":0.03618625,"rho":-0.00491123713632063,"breakevenPct":2.5088584058377914},{"delta":0.4,"premium":0.9063281250000002,"strike":70.603125,"iv":0.30951875,"gamma":0.1247503125,"theta":-0.080086875,"vega":0.03763156250000001,"rho":-0.005622720863686527,"breakevenPct":2.1936614159416346},{"delta":0.45,"premium":1.07234375,"strike":70.99375,"iv":0.3118625,"gamma":0.12853937499999998,"theta":-0.08344625,"vega":0.039076875000000004,"rho":-0.006334204591052424,"breakevenPct":1.878464426045478},{"delta":0.5,"premium":1.327670501232539,"strike":71.40427280197206,"iv":0.3216025472473295,"gamma":0.12443599013968776,"theta":-0.08548093672966312,"vega":0.038938290879211176,"rho":-0.007056711098617511,"breakevenPct":1.660675974263941},{"delta":0.55,"premium":1.5844494658997537,"strike":71.81511914543961,"iv":0.33146285949055054,"gamma":0.12020427280197206,"theta":-0.08749408381265407,"vega":0.03877395234182416,"rho":-0.00777939683838096,"breakevenPct":1.444471401150934},{"delta":0.6,"premium":1.8610360360360358,"strike":72.24774774774775,"iv":0.3361725225225225,"gamma":0.11550045045045046,"theta":-0.08609594594594595,"vega":0.037808108108108106,"rho":-0.008505252389190032,"breakevenPct":1.225495773629377},{"delta":0.65,"premium":2.153828828828829,"strike":72.6981981981982,"iv":0.33666801801801804,"gamma":0.11041036036036035,"theta":-0.08190675675675677,"vega":0.03618648648648649,"rho":-0.009233701421763708,"breakevenPct":1.0042529197735512},{"delta":0.7,"premium":2.7575301204819267,"strike":73.39759036144578,"iv":0.3722662650602409,"gamma":0.0960265060240964,"theta":-0.0851433734939759,"vega":0.03422530120481928,"rho":-0.010013762168999287,"breakevenPct":0.8699687889926273},{"delta":0.75,"premium":3.798934108527132,"strike":74.48449612403101,"iv":0.4419790697674419,"gamma":0.07285930232558138,"theta":-0.09236201550387596,"vega":0.03125271317829457,"rho":-0.010868407982434382,"breakevenPct":0.8061156111368637},{"delta":0.8,"premium":4.971753246753249,"strike":75.75974025974025,"iv":0.4967551948051949,"gamma":0.05723896103896102,"theta":-0.09113571428571428,"vega":0.027600649350649348,"rho":-0.011752730309098972,"breakevenPct":0.6623814019267389},{"delta":0.85,"premium":7.79102564102564,"strike":78.62820512820512,"iv":0.6522717948717948,"gamma":0.036373076923076925,"theta":-0.10002692307692307,"vega":0.023002564102564103,"rho":-0.01294138186646507,"breakevenPct":0.5933490216397944},{"delta":0.9,"premium":17.37800440823202,"strike":88.2116547652738,"iv":1.1326385491154933,"gamma":0.01600798780301848,"theta":-0.13182487617119804,"vega":0.017255350219167947,"rho":-0.015393055508743095,"breakevenPct":0.5983014916618243}]}},"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"}}