{"symbol":"TECK","url":"https://intraalpha.com/companies/TECK","capturedAt":"2026-10-15T20:04:05.369Z","state":"stale","quote":{"symbol":"TECK","last_price":65.74,"prev_close":64.8,"regular_close":65.74,"change":0.94,"change_pct":1.4506,"regular_change":0.94,"regular_change_pct":1.4506,"extended_change":0,"extended_change_pct":0,"bid":65.4,"ask":66,"bid_size":200,"ask_size":100,"volume":2081853,"vwap":65.072586,"open":64.11,"high":65.925,"low":63.24,"close":65.74,"trade_count":30086,"last_trade_at":"2026-10-15T20:00:04.505855572Z","last_quote_at":"2026-10-15T20:03:28.879860836Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"TECK","fetched_at":"2026-10-15T19:57:59.956373+00:00","name":"Teck Resources Ltd Class B","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Teck Resources Limited is dedicated to exploring, acquiring, developing and producing natural resources in Asia, Europe and North America. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32953602000,"ebitda":6557000000,"pe_ratio":18.25,"peg_ratio":3.974,"book_value":39.38,"dividend_per_share":0.5,"dividend_yield":0.0074,"eps":3.68,"revenue_ttm":13991000000,"gross_profit_ttm":5035000000,"profit_margin":0.178,"operating_margin_ttm":0.431,"return_on_assets_ttm":0.0626,"return_on_equity_ttm":0.0872,"quarterly_earnings_growth":3.244,"quarterly_revenue_growth":0.782,"analyst_target_price":56.39,"analyst_number":1,"beta":1.651,"fifty_two_week_high":72.46,"fifty_two_week_low":37.75,"fifty_day_ma":66.91,"two_hundred_day_ma":59.65,"shares_outstanding":483000000,"forward_pe":17.27,"price_to_sales":2.355,"price_to_book":1.667,"ev_to_revenue":3.569,"ev_to_ebitda":7.67},"bars":[{"c":64.58,"h":65.45,"l":64.26,"n":15,"o":64.4,"t":"2026-10-08T08:00:00Z","v":1011,"vw":64.592273},{"c":64.91,"h":64.91,"l":64.74,"n":11,"o":64.74,"t":"2026-10-08T08:05:00Z","v":3346,"vw":64.88034},{"c":65.04,"h":65.04,"l":65.04,"n":2,"o":65.04,"t":"2026-10-08T08:15:00Z","v":298,"vw":65.04},{"c":65.19,"h":65.19,"l":65.12,"n":4,"o":65.12,"t":"2026-10-08T08:20:00Z","v":596,"vw":65.153144},{"c":65.09,"h":65.16,"l":65.09,"n":2,"o":65.16,"t":"2026-10-08T08:25:00Z","v":596,"vw":65.125},{"c":65.16,"h":65.16,"l":65.16,"n":5,"o":65.16,"t":"2026-10-08T09:20:00Z","v":508,"vw":65.16},{"c":64.6,"h":64.6,"l":64.53,"n":6,"o":64.54,"t":"2026-10-08T11:55:00Z","v":1487,"vw":64.579677},{"c":64.65,"h":64.75,"l":64.65,"n":2,"o":64.75,"t":"2026-10-08T12:00:00Z","v":200,"vw":64.7},{"c":64.93,"h":64.93,"l":64.72,"n":31,"o":64.73,"t":"2026-10-08T12:05:00Z","v":3079,"vw":64.84448},{"c":64.7,"h":64.7,"l":64.7,"n":9,"o":64.7,"t":"2026-10-08T12:10:00Z","v":345,"vw":64.7},{"c":64.86,"h":64.9,"l":64.81,"n":4,"o":64.9,"t":"2026-10-08T12:25:00Z","v":433,"vw":64.851439},{"c":64.81,"h":64.81,"l":64.81,"n":2,"o":64.81,"t":"2026-10-08T12:30:00Z","v":248,"vw":64.81},{"c":64.64,"h":64.71,"l":64.62,"n":39,"o":64.62,"t":"2026-10-08T12:35:00Z","v":3882,"vw":64.635208},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-08T12:55:00Z","v":154,"vw":64.65},{"c":64.79,"h":64.8,"l":64.79,"n":5,"o":64.8,"t":"2026-10-08T13:00:00Z","v":531,"vw":64.794405},{"c":64.88,"h":64.94,"l":64.76,"n":18,"o":64.87,"t":"2026-10-08T13:05:00Z","v":2323,"vw":64.88296},{"c":64.91,"h":64.91,"l":64.9,"n":2,"o":64.9,"t":"2026-10-08T13:10:00Z","v":500,"vw":64.902},{"c":65.16,"h":65.18,"l":65.14,"n":61,"o":65.18,"t":"2026-10-08T13:25:00Z","v":7794,"vw":65.14908},{"c":65.145,"h":65.34,"l":64.89,"n":417,"o":65.03,"t":"2026-10-08T13:30:00Z","v":34793,"vw":65.055386},{"c":65.16,"h":65.175,"l":65.03,"n":94,"o":65.08,"t":"2026-10-08T13:35:00Z","v":5676,"vw":65.151095},{"c":65.135,"h":65.235,"l":65.01,"n":171,"o":65.18,"t":"2026-10-08T13:40:00Z","v":12246,"vw":65.128878},{"c":65.31,"h":65.43,"l":65.12,"n":186,"o":65.12,"t":"2026-10-08T13:45:00Z","v":9070,"vw":65.271027},{"c":65.22,"h":65.42,"l":65.18,"n":257,"o":65.31,"t":"2026-10-08T13:50:00Z","v":15518,"vw":65.325672},{"c":65.24,"h":65.28,"l":65.16,"n":204,"o":65.28,"t":"2026-10-08T13:55:00Z","v":11718,"vw":65.213247},{"c":65.13,"h":65.22,"l":65.07,"n":363,"o":65.22,"t":"2026-10-08T14:00:00Z","v":21592,"vw":65.140746},{"c":65.075,"h":65.105,"l":65.045,"n":363,"o":65.09,"t":"2026-10-08T14:05:00Z","v":19529,"vw":65.078033},{"c":65.055,"h":65.175,"l":65.045,"n":623,"o":65.09,"t":"2026-10-08T14:10:00Z","v":40457,"vw":65.104769},{"c":65.32,"h":65.32,"l":65.07,"n":630,"o":65.07,"t":"2026-10-08T14:15:00Z","v":39886,"vw":65.218123},{"c":65.315,"h":65.43,"l":65.27,"n":459,"o":65.3,"t":"2026-10-08T14:20:00Z","v":28178,"vw":65.325988},{"c":65.48,"h":65.48,"l":65.32,"n":627,"o":65.33,"t":"2026-10-08T14:25:00Z","v":34427,"vw":65.370111},{"c":65.53,"h":65.53,"l":65.44,"n":639,"o":65.45,"t":"2026-10-08T14:30:00Z","v":35107,"vw":65.496358},{"c":65.23,"h":65.52,"l":65.23,"n":206,"o":65.52,"t":"2026-10-08T14:35:00Z","v":12561,"vw":65.374149},{"c":65.205,"h":65.295,"l":65.17,"n":430,"o":65.23,"t":"2026-10-08T14:40:00Z","v":25162,"vw":65.224848},{"c":65.2099,"h":65.2099,"l":65.065,"n":718,"o":65.18,"t":"2026-10-08T14:45:00Z","v":40739,"vw":65.155324},{"c":65.1,"h":65.19,"l":65.075,"n":470,"o":65.19,"t":"2026-10-08T14:50:00Z","v":27157,"vw":65.132213},{"c":64.99,"h":65.12,"l":64.98,"n":493,"o":65.095,"t":"2026-10-08T14:55:00Z","v":31150,"vw":65.066094},{"c":64.77,"h":64.98,"l":64.715,"n":435,"o":64.98,"t":"2026-10-08T15:00:00Z","v":22395,"vw":64.818626},{"c":64.745,"h":64.77,"l":64.68,"n":381,"o":64.77,"t":"2026-10-08T15:05:00Z","v":17707,"vw":64.731434},{"c":64.665,"h":64.83,"l":64.665,"n":425,"o":64.75,"t":"2026-10-08T15:10:00Z","v":21266,"vw":64.765412},{"c":64.65,"h":64.665,"l":64.59,"n":1036,"o":64.65,"t":"2026-10-08T15:15:00Z","v":66564,"vw":64.616838},{"c":64.73,"h":64.73,"l":64.65,"n":731,"o":64.66,"t":"2026-10-08T15:20:00Z","v":41483,"vw":64.69841},{"c":64.78,"h":64.885,"l":64.73,"n":494,"o":64.735,"t":"2026-10-08T15:25:00Z","v":27597,"vw":64.779916},{"c":64.695,"h":64.77,"l":64.6,"n":645,"o":64.77,"t":"2026-10-08T15:30:00Z","v":43045,"vw":64.683415},{"c":64.68,"h":64.87,"l":64.67,"n":832,"o":64.71,"t":"2026-10-08T15:35:00Z","v":66740,"vw":64.7755},{"c":64.815,"h":64.82,"l":64.665,"n":272,"o":64.675,"t":"2026-10-08T15:40:00Z","v":14781,"vw":64.75361},{"c":64.76,"h":64.86,"l":64.73,"n":312,"o":64.815,"t":"2026-10-08T15:45:00Z","v":17493,"vw":64.779584},{"c":64.66,"h":64.79,"l":64.66,"n":181,"o":64.76,"t":"2026-10-08T15:50:00Z","v":8634,"vw":64.719456},{"c":64.67,"h":64.67,"l":64.585,"n":394,"o":64.64,"t":"2026-10-08T15:55:00Z","v":19299,"vw":64.627852},{"c":64.68,"h":64.73,"l":64.635,"n":300,"o":64.655,"t":"2026-10-08T16:00:00Z","v":15328,"vw":64.672072},{"c":64.68,"h":64.68,"l":64.62,"n":192,"o":64.67,"t":"2026-10-08T16:05:00Z","v":11172,"vw":64.660486},{"c":64.575,"h":64.695,"l":64.56,"n":182,"o":64.68,"t":"2026-10-08T16:10:00Z","v":9269,"vw":64.625226},{"c":64.74,"h":65.05,"l":64.565,"n":1557,"o":64.565,"t":"2026-10-08T16:15:00Z","v":92556,"vw":64.789744},{"c":64.7,"h":64.77,"l":64.7,"n":267,"o":64.73,"t":"2026-10-08T16:20:00Z","v":15246,"vw":64.729574},{"c":64.62,"h":64.72,"l":64.62,"n":180,"o":64.71,"t":"2026-10-08T16:25:00Z","v":9692,"vw":64.672268},{"c":64.66,"h":64.7,"l":64.62,"n":183,"o":64.62,"t":"2026-10-08T16:30:00Z","v":9947,"vw":64.664268},{"c":64.58,"h":64.6679,"l":64.51,"n":310,"o":64.665,"t":"2026-10-08T16:35:00Z","v":19615,"vw":64.605816},{"c":64.7,"h":64.81,"l":64.58,"n":384,"o":64.58,"t":"2026-10-08T16:40:00Z","v":27162,"vw":64.732684},{"c":64.69,"h":64.76,"l":64.635,"n":291,"o":64.68,"t":"2026-10-08T16:45:00Z","v":21109,"vw":64.690651},{"c":64.67,"h":64.75,"l":64.61,"n":381,"o":64.69,"t":"2026-10-08T16:50:00Z","v":22669,"vw":64.667071},{"c":64.74,"h":64.84,"l":64.68,"n":400,"o":64.68,"t":"2026-10-08T16:55:00Z","v":22789,"vw":64.754504},{"c":64.73,"h":64.78,"l":64.66,"n":383,"o":64.71,"t":"2026-10-08T17:00:00Z","v":24262,"vw":64.719241},{"c":64.795,"h":64.88,"l":64.74,"n":248,"o":64.75,"t":"2026-10-08T17:05:00Z","v":16418,"vw":64.796736},{"c":64.92,"h":64.95,"l":64.77,"n":264,"o":64.79,"t":"2026-10-08T17:10:00Z","v":16573,"vw":64.857235},{"c":64.89,"h":64.98,"l":64.81,"n":285,"o":64.9,"t":"2026-10-08T17:15:00Z","v":19719,"vw":64.923179},{"c":64.845,"h":64.91,"l":64.81,"n":277,"o":64.88,"t":"2026-10-08T17:20:00Z","v":14721,"vw":64.867847},{"c":64.93,"h":64.99,"l":64.825,"n":243,"o":64.87,"t":"2026-10-08T17:25:00Z","v":11950,"vw":64.901539},{"c":64.88,"h":65.02,"l":64.87,"n":181,"o":64.95,"t":"2026-10-08T17:30:00Z","v":8864,"vw":64.957828},{"c":64.89,"h":64.91,"l":64.8101,"n":180,"o":64.9,"t":"2026-10-08T17:35:00Z","v":11986,"vw":64.871186},{"c":64.955,"h":64.98,"l":64.855,"n":175,"o":64.88,"t":"2026-10-08T17:40:00Z","v":7997,"vw":64.917},{"c":64.87,"h":65.01,"l":64.87,"n":165,"o":64.97,"t":"2026-10-08T17:45:00Z","v":8362,"vw":64.946},{"c":64.85,"h":64.87,"l":64.77,"n":213,"o":64.86,"t":"2026-10-08T17:50:00Z","v":11430,"vw":64.826422},{"c":64.82,"h":64.93,"l":64.79,"n":372,"o":64.87,"t":"2026-10-08T17:55:00Z","v":19425,"vw":64.868047},{"c":64.745,"h":64.83,"l":64.745,"n":245,"o":64.82,"t":"2026-10-08T18:00:00Z","v":15235,"vw":64.793313},{"c":64.66,"h":64.76,"l":64.63,"n":363,"o":64.74,"t":"2026-10-08T18:05:00Z","v":17904,"vw":64.705626},{"c":64.64,"h":64.65,"l":64.595,"n":287,"o":64.62,"t":"2026-10-08T18:10:00Z","v":15816,"vw":64.623828},{"c":64.74,"h":64.79,"l":64.64,"n":141,"o":64.64,"t":"2026-10-08T18:15:00Z","v":8344,"vw":64.707983},{"c":64.755,"h":64.755,"l":64.65,"n":215,"o":64.68,"t":"2026-10-08T18:20:00Z","v":11307,"vw":64.68971},{"c":64.76,"h":64.79,"l":64.74,"n":185,"o":64.76,"t":"2026-10-08T18:25:00Z","v":8396,"vw":64.759422},{"c":64.715,"h":64.78,"l":64.715,"n":263,"o":64.76,"t":"2026-10-08T18:30:00Z","v":12484,"vw":64.749687},{"c":64.66,"h":64.75,"l":64.64,"n":204,"o":64.72,"t":"2026-10-08T18:35:00Z","v":10749,"vw":64.703817},{"c":64.81,"h":64.81,"l":64.67,"n":254,"o":64.67,"t":"2026-10-08T18:40:00Z","v":17065,"vw":64.719857},{"c":64.76,"h":64.8225,"l":64.735,"n":364,"o":64.81,"t":"2026-10-08T18:45:00Z","v":25307,"vw":64.781526},{"c":64.76,"h":64.78,"l":64.725,"n":150,"o":64.77,"t":"2026-10-08T18:50:00Z","v":7833,"vw":64.756151},{"c":64.74,"h":64.775,"l":64.73,"n":268,"o":64.77,"t":"2026-10-08T18:55:00Z","v":15689,"vw":64.752655},{"c":64.71,"h":64.75,"l":64.7,"n":183,"o":64.71,"t":"2026-10-08T19:00:00Z","v":9433,"vw":64.720807},{"c":64.7,"h":64.785,"l":64.7,"n":270,"o":64.711,"t":"2026-10-08T19:05:00Z","v":16343,"vw":64.748744},{"c":64.68,"h":64.75,"l":64.65,"n":233,"o":64.695,"t":"2026-10-08T19:10:00Z","v":15862,"vw":64.698752},{"c":64.6,"h":64.69,"l":64.58,"n":355,"o":64.68,"t":"2026-10-08T19:15:00Z","v":25187,"vw":64.641125},{"c":64.75,"h":64.77,"l":64.59,"n":218,"o":64.61,"t":"2026-10-08T19:20:00Z","v":13270,"vw":64.683911},{"c":64.755,"h":64.82,"l":64.73,"n":305,"o":64.74,"t":"2026-10-08T19:25:00Z","v":21966,"vw":64.775902},{"c":64.75,"h":64.815,"l":64.75,"n":277,"o":64.76,"t":"2026-10-08T19:30:00Z","v":21013,"vw":64.782965},{"c":64.88,"h":64.88,"l":64.755,"n":299,"o":64.755,"t":"2026-10-08T19:35:00Z","v":21577,"vw":64.81343},{"c":64.82,"h":64.905,"l":64.78,"n":574,"o":64.87,"t":"2026-10-08T19:40:00Z","v":38550,"vw":64.840322},{"c":64.865,"h":64.89,"l":64.8,"n":448,"o":64.81,"t":"2026-10-08T19:45:00Z","v":34108,"vw":64.836621},{"c":64.875,"h":64.94,"l":64.83,"n":1421,"o":64.86,"t":"2026-10-08T19:50:00Z","v":91532,"vw":64.890351},{"c":64.82,"h":64.9,"l":64.745,"n":2240,"o":64.88,"t":"2026-10-08T19:55:00Z","v":165149,"vw":64.789503},{"c":64.82,"h":64.82,"l":64.81,"n":19,"o":64.81,"t":"2026-10-08T20:00:00Z","v":108437,"vw":64.81999},{"c":66.3,"h":66.3,"l":65.65,"n":19,"o":66.27,"t":"2026-10-09T08:00:00Z","v":2924,"vw":66.114602},{"c":66.23,"h":66.27,"l":66.16,"n":4,"o":66.18,"t":"2026-10-09T08:05:00Z","v":602,"vw":66.206562},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-09T08:15:00Z","v":130,"vw":66.47},{"c":66.61,"h":66.69,"l":66.61,"n":7,"o":66.69,"t":"2026-10-09T08:55:00Z","v":4551,"vw":66.633819},{"c":66.66,"h":66.66,"l":66.61,"n":4,"o":66.61,"t":"2026-10-09T09:00:00Z","v":602,"vw":66.635},{"c":66.69,"h":66.69,"l":66.69,"n":2,"o":66.69,"t":"2026-10-09T09:05:00Z","v":301,"vw":66.69},{"c":66.76,"h":66.77,"l":66.76,"n":2,"o":66.77,"t":"2026-10-09T09:10:00Z","v":666,"vw":66.766096},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T09:15:00Z","v":1464,"vw":66.75},{"c":66.85,"h":66.85,"l":66.85,"n":1,"o":66.85,"t":"2026-10-09T09:30:00Z","v":189,"vw":66.85},{"c":66.81,"h":66.84,"l":66.81,"n":3,"o":66.84,"t":"2026-10-09T09:35:00Z","v":609,"vw":66.830148},{"c":66.8,"h":66.8,"l":66.8,"n":12,"o":66.8,"t":"2026-10-09T09:55:00Z","v":647,"vw":66.8},{"c":66.63,"h":66.63,"l":66.63,"n":2,"o":66.63,"t":"2026-10-09T10:40:00Z","v":239,"vw":66.63},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-09T10:55:00Z","v":165,"vw":66.7},{"c":66.83,"h":66.83,"l":66.82,"n":2,"o":66.82,"t":"2026-10-09T11:05:00Z","v":360,"vw":66.823778},{"c":66.9,"h":66.9,"l":66.9,"n":1,"o":66.9,"t":"2026-10-09T11:15:00Z","v":250,"vw":66.9},{"c":66.93,"h":66.96,"l":66.93,"n":2,"o":66.96,"t":"2026-10-09T11:20:00Z","v":377,"vw":66.944562},{"c":66.97,"h":66.97,"l":66.97,"n":1,"o":66.97,"t":"2026-10-09T11:25:00Z","v":129,"vw":66.97},{"c":67.4,"h":67.4,"l":67.19,"n":6,"o":67.19,"t":"2026-10-09T12:00:00Z","v":1328,"vw":67.232},{"c":67.32,"h":67.32,"l":67.32,"n":8,"o":67.32,"t":"2026-10-09T12:05:00Z","v":364,"vw":67.32},{"c":67.38,"h":67.45,"l":67.3,"n":58,"o":67.3,"t":"2026-10-09T12:10:00Z","v":9334,"vw":67.3568},{"c":67.25,"h":67.25,"l":67.03,"n":10,"o":67.03,"t":"2026-10-09T12:15:00Z","v":788,"vw":67.114476},{"c":67.3,"h":67.3,"l":67.3,"n":2,"o":67.3,"t":"2026-10-09T12:20:00Z","v":129,"vw":67.3},{"c":67.22,"h":67.22,"l":67.18,"n":5,"o":67.18,"t":"2026-10-09T12:30:00Z","v":689,"vw":67.202172},{"c":67,"h":67,"l":67,"n":4,"o":67,"t":"2026-10-09T12:50:00Z","v":5167,"vw":67},{"c":66.98,"h":66.98,"l":66.97,"n":34,"o":66.97,"t":"2026-10-09T12:55:00Z","v":1575,"vw":66.972},{"c":67.11,"h":67.2,"l":66.89,"n":170,"o":67.13,"t":"2026-10-09T13:05:00Z","v":8970,"vw":67.086799},{"c":67.2,"h":67.2,"l":67.14,"n":40,"o":67.14,"t":"2026-10-09T13:10:00Z","v":2107,"vw":67.185117},{"c":67.3,"h":67.3,"l":67.01,"n":211,"o":67.19,"t":"2026-10-09T13:15:00Z","v":9998,"vw":67.17288},{"c":67.21,"h":67.21,"l":66.95,"n":44,"o":67.04,"t":"2026-10-09T13:25:00Z","v":2888,"vw":67.14704},{"c":66.8601,"h":67.37,"l":66.83,"n":522,"o":67,"t":"2026-10-09T13:30:00Z","v":40211,"vw":67.088699},{"c":66.945,"h":67,"l":66.69,"n":711,"o":66.915,"t":"2026-10-09T13:35:00Z","v":42897,"vw":66.902027},{"c":67.11,"h":67.32,"l":66.97,"n":664,"o":67.18,"t":"2026-10-09T13:40:00Z","v":60293,"vw":67.13383},{"c":67.53,"h":67.53,"l":67.13,"n":621,"o":67.14,"t":"2026-10-09T13:45:00Z","v":56585,"vw":67.351827},{"c":67.38,"h":67.59,"l":67.34,"n":480,"o":67.54,"t":"2026-10-09T13:50:00Z","v":36397,"vw":67.441564},{"c":67.48,"h":67.51,"l":67.31,"n":388,"o":67.36,"t":"2026-10-09T13:55:00Z","v":27456,"vw":67.421347},{"c":67.22,"h":67.49,"l":67.2,"n":581,"o":67.49,"t":"2026-10-09T14:00:00Z","v":37734,"vw":67.364812},{"c":67.1,"h":67.3,"l":67.08,"n":1242,"o":67.23,"t":"2026-10-09T14:05:00Z","v":83761,"vw":67.183436},{"c":67.12,"h":67.23,"l":67.05,"n":854,"o":67.105,"t":"2026-10-09T14:10:00Z","v":51656,"vw":67.127156},{"c":67,"h":67.22,"l":67,"n":757,"o":67.14,"t":"2026-10-09T14:15:00Z","v":45801,"vw":67.082873},{"c":66.93,"h":66.97,"l":66.84,"n":374,"o":66.96,"t":"2026-10-09T14:20:00Z","v":15675,"vw":66.904126},{"c":66.885,"h":67,"l":66.86,"n":1077,"o":66.88,"t":"2026-10-09T14:25:00Z","v":51798,"vw":66.934773},{"c":66.94,"h":66.94,"l":66.815,"n":689,"o":66.875,"t":"2026-10-09T14:30:00Z","v":43588,"vw":66.875722},{"c":66.8,"h":66.99,"l":66.795,"n":821,"o":66.92,"t":"2026-10-09T14:35:00Z","v":43399,"vw":66.887811},{"c":66.96,"h":66.96,"l":66.75,"n":934,"o":66.81,"t":"2026-10-09T14:40:00Z","v":48061,"vw":66.843996},{"c":67.09,"h":67.1,"l":66.95,"n":503,"o":66.97,"t":"2026-10-09T14:45:00Z","v":30218,"vw":67.041763},{"c":67.01,"h":67.16,"l":67.01,"n":561,"o":67.1,"t":"2026-10-09T14:50:00Z","v":32139,"vw":67.076505},{"c":67.13,"h":67.22,"l":67.01,"n":1821,"o":67.01,"t":"2026-10-09T14:55:00Z","v":98108,"vw":67.15652},{"c":67.395,"h":67.49,"l":67.125,"n":1092,"o":67.13,"t":"2026-10-09T15:00:00Z","v":63736,"vw":67.313195},{"c":67.17,"h":67.39,"l":67.105,"n":636,"o":67.375,"t":"2026-10-09T15:05:00Z","v":35967,"vw":67.245134},{"c":67.25,"h":67.27,"l":67.15,"n":1738,"o":67.15,"t":"2026-10-09T15:10:00Z","v":91159,"vw":67.230619},{"c":67.39,"h":67.43,"l":67.25,"n":608,"o":67.25,"t":"2026-10-09T15:15:00Z","v":36675,"vw":67.33712},{"c":67.36,"h":67.39,"l":67.33,"n":620,"o":67.39,"t":"2026-10-09T15:20:00Z","v":26090,"vw":67.36168},{"c":67.35,"h":67.4,"l":67.24,"n":481,"o":67.33,"t":"2026-10-09T15:25:00Z","v":25967,"vw":67.33694},{"c":67.4,"h":67.4544,"l":67.35,"n":198,"o":67.3808,"t":"2026-10-09T15:30:00Z","v":12223,"vw":67.394576},{"c":67.3965,"h":67.4,"l":67.32,"n":395,"o":67.39,"t":"2026-10-09T15:35:00Z","v":24979,"vw":67.365},{"c":67.28,"h":67.37,"l":67.27,"n":116,"o":67.37,"t":"2026-10-09T15:40:00Z","v":3644,"vw":67.324421},{"c":67.19,"h":67.26,"l":67.16,"n":124,"o":67.26,"t":"2026-10-09T15:45:00Z","v":4421,"vw":67.217194},{"c":67.29,"h":67.29,"l":67.15,"n":224,"o":67.195,"t":"2026-10-09T15:50:00Z","v":9389,"vw":67.217158},{"c":67.12,"h":67.3,"l":67.12,"n":84,"o":67.3,"t":"2026-10-09T15:55:00Z","v":2037,"vw":67.192857},{"c":67.1,"h":67.15,"l":66.98,"n":235,"o":67.11,"t":"2026-10-09T16:00:00Z","v":12898,"vw":67.082447},{"c":67.18,"h":67.19,"l":67.08,"n":143,"o":67.12,"t":"2026-10-09T16:05:00Z","v":5482,"vw":67.139721},{"c":67.23,"h":67.23,"l":67.175,"n":77,"o":67.18,"t":"2026-10-09T16:10:00Z","v":1676,"vw":67.195},{"c":67.18,"h":67.305,"l":67.18,"n":175,"o":67.26,"t":"2026-10-09T16:15:00Z","v":8055,"vw":67.232297},{"c":67.11,"h":67.18,"l":67.11,"n":74,"o":67.15,"t":"2026-10-09T16:20:00Z","v":3106,"vw":67.158421},{"c":67.14,"h":67.14,"l":67.06,"n":134,"o":67.11,"t":"2026-10-09T16:25:00Z","v":5209,"vw":67.115548},{"c":67.15,"h":67.175,"l":67.09,"n":200,"o":67.13,"t":"2026-10-09T16:30:00Z","v":9381,"vw":67.141273},{"c":67.0932,"h":67.15,"l":67.09,"n":106,"o":67.105,"t":"2026-10-09T16:35:00Z","v":3260,"vw":67.11441},{"c":67.23,"h":67.255,"l":67.1,"n":185,"o":67.1,"t":"2026-10-09T16:40:00Z","v":9763,"vw":67.194038},{"c":67.21,"h":67.28,"l":67.21,"n":90,"o":67.23,"t":"2026-10-09T16:45:00Z","v":3299,"vw":67.240521},{"c":67.32,"h":67.4,"l":67.2099,"n":312,"o":67.2099,"t":"2026-10-09T16:50:00Z","v":26241,"vw":67.338562},{"c":67.34,"h":67.355,"l":67.3,"n":132,"o":67.3,"t":"2026-10-09T16:55:00Z","v":5135,"vw":67.331281},{"c":67.19,"h":67.39,"l":67.17,"n":663,"o":67.36,"t":"2026-10-09T17:00:00Z","v":46184,"vw":67.308947},{"c":67.08,"h":67.21,"l":67.06,"n":567,"o":67.195,"t":"2026-10-09T17:05:00Z","v":39350,"vw":67.132003},{"c":67.09,"h":67.145,"l":67.07,"n":239,"o":67.08,"t":"2026-10-09T17:10:00Z","v":15121,"vw":67.106015},{"c":67.23,"h":67.24,"l":67.1,"n":338,"o":67.1,"t":"2026-10-09T17:15:00Z","v":29114,"vw":67.191217},{"c":67.22,"h":67.2568,"l":67.2,"n":197,"o":67.22,"t":"2026-10-09T17:20:00Z","v":9029,"vw":67.223573},{"c":67.2175,"h":67.24,"l":67.185,"n":131,"o":67.22,"t":"2026-10-09T17:25:00Z","v":8157,"vw":67.2133},{"c":67.255,"h":67.31,"l":67.225,"n":380,"o":67.23,"t":"2026-10-09T17:30:00Z","v":23911,"vw":67.269503},{"c":67.4,"h":67.4,"l":67.28,"n":182,"o":67.28,"t":"2026-10-09T17:35:00Z","v":12448,"vw":67.320041},{"c":67.61,"h":67.61,"l":67.4,"n":211,"o":67.4,"t":"2026-10-09T17:40:00Z","v":15147,"vw":67.542235},{"c":67.63,"h":67.65,"l":67.56,"n":228,"o":67.62,"t":"2026-10-09T17:45:00Z","v":14218,"vw":67.599373},{"c":67.785,"h":67.8,"l":67.64,"n":314,"o":67.64,"t":"2026-10-09T17:50:00Z","v":20838,"vw":67.737579},{"c":67.69,"h":67.8,"l":67.615,"n":558,"o":67.79,"t":"2026-10-09T17:55:00Z","v":38891,"vw":67.730989},{"c":67.76,"h":67.775,"l":67.71,"n":191,"o":67.71,"t":"2026-10-09T18:00:00Z","v":8078,"vw":67.745927},{"c":67.85,"h":67.87,"l":67.77,"n":273,"o":67.77,"t":"2026-10-09T18:05:00Z","v":11427,"vw":67.822364},{"c":67.65,"h":67.89,"l":67.63,"n":299,"o":67.86,"t":"2026-10-09T18:10:00Z","v":16206,"vw":67.764597},{"c":67.72,"h":67.82,"l":67.63,"n":237,"o":67.67,"t":"2026-10-09T18:15:00Z","v":13033,"vw":67.711961},{"c":67.73,"h":67.77,"l":67.69,"n":312,"o":67.74,"t":"2026-10-09T18:20:00Z","v":14248,"vw":67.733782},{"c":67.76,"h":67.78,"l":67.73,"n":231,"o":67.735,"t":"2026-10-09T18:25:00Z","v":12638,"vw":67.759814},{"c":67.81,"h":67.83,"l":67.76,"n":236,"o":67.77,"t":"2026-10-09T18:30:00Z","v":8843,"vw":67.790404},{"c":67.69,"h":67.79,"l":67.575,"n":293,"o":67.79,"t":"2026-10-09T18:35:00Z","v":15708,"vw":67.687537},{"c":67.77,"h":67.78,"l":67.68,"n":252,"o":67.68,"t":"2026-10-09T18:40:00Z","v":13285,"vw":67.745758},{"c":67.85,"h":67.87,"l":67.7,"n":631,"o":67.79,"t":"2026-10-09T18:45:00Z","v":30532,"vw":67.781012},{"c":67.73,"h":67.98,"l":67.675,"n":525,"o":67.85,"t":"2026-10-09T18:50:00Z","v":32180,"vw":67.881899},{"c":67.725,"h":67.8,"l":67.65,"n":550,"o":67.74,"t":"2026-10-09T18:55:00Z","v":33948,"vw":67.751435},{"c":67.82,"h":67.845,"l":67.69,"n":244,"o":67.71,"t":"2026-10-09T19:00:00Z","v":12044,"vw":67.801642},{"c":67.735,"h":67.845,"l":67.72,"n":258,"o":67.8,"t":"2026-10-09T19:05:00Z","v":11501,"vw":67.793427},{"c":67.6,"h":67.75,"l":67.59,"n":188,"o":67.735,"t":"2026-10-09T19:10:00Z","v":9265,"vw":67.667267},{"c":67.78,"h":67.78,"l":67.555,"n":365,"o":67.555,"t":"2026-10-09T19:15:00Z","v":18685,"vw":67.690545},{"c":67.81,"h":67.83,"l":67.74,"n":489,"o":67.77,"t":"2026-10-09T19:20:00Z","v":29661,"vw":67.794507},{"c":67.89,"h":67.915,"l":67.79,"n":794,"o":67.8,"t":"2026-10-09T19:25:00Z","v":57433,"vw":67.865143},{"c":68.04,"h":68.04,"l":67.89,"n":826,"o":67.89,"t":"2026-10-09T19:30:00Z","v":56324,"vw":67.966683},{"c":68.09,"h":68.11,"l":68.01,"n":481,"o":68.03,"t":"2026-10-09T19:35:00Z","v":27012,"vw":68.065795},{"c":68,"h":68.1,"l":67.93,"n":879,"o":68.1,"t":"2026-10-09T19:40:00Z","v":58413,"vw":68.003094},{"c":67.955,"h":68.01,"l":67.755,"n":2020,"o":68,"t":"2026-10-09T19:45:00Z","v":128473,"vw":67.905183},{"c":67.815,"h":67.94,"l":67.79,"n":1036,"o":67.93,"t":"2026-10-09T19:50:00Z","v":63634,"vw":67.832301},{"c":68.06,"h":68.07,"l":67.7,"n":4271,"o":67.815,"t":"2026-10-09T19:55:00Z","v":328806,"vw":67.936016},{"c":68.05,"h":68.05,"l":68.05,"n":18,"o":68.05,"t":"2026-10-09T20:00:00Z","v":95983,"vw":68.05},{"c":66.8838,"h":66.8838,"l":66.8838,"n":1,"o":66.8838,"t":"2026-10-09T23:10:00Z","v":100,"vw":66.8838},{"c":67.97,"h":68.05,"l":67.97,"n":10,"o":68.01,"t":"2026-10-12T08:00:00Z","v":873,"vw":68.01},{"c":67.98,"h":67.98,"l":67.9,"n":5,"o":67.9,"t":"2026-10-12T08:05:00Z","v":2327,"vw":67.971111},{"c":67.94,"h":67.94,"l":67.94,"n":4,"o":67.94,"t":"2026-10-12T08:10:00Z","v":574,"vw":67.94},{"c":67.87,"h":67.95,"l":67.87,"n":6,"o":67.95,"t":"2026-10-12T08:15:00Z","v":2612,"vw":67.938723},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-12T10:25:00Z","v":200,"vw":67.67},{"c":67.75,"h":67.76,"l":67.75,"n":6,"o":67.76,"t":"2026-10-12T10:35:00Z","v":637,"vw":67.752681},{"c":67.4435,"h":67.4435,"l":67.4435,"n":1,"o":67.4435,"t":"2026-10-12T11:00:00Z","v":300,"vw":67.4435},{"c":67.41,"h":67.44,"l":67.41,"n":9,"o":67.44,"t":"2026-10-12T12:30:00Z","v":1288,"vw":67.423066},{"c":67.17,"h":67.19,"l":67.15,"n":16,"o":67.19,"t":"2026-10-12T13:25:00Z","v":1921,"vw":67.164545},{"c":67.21,"h":67.36,"l":67.16,"n":150,"o":67.35,"t":"2026-10-12T13:30:00Z","v":25241,"vw":67.320556},{"c":67.31,"h":67.3399,"l":67.1446,"n":141,"o":67.21,"t":"2026-10-12T13:35:00Z","v":9420,"vw":67.220237},{"c":67.455,"h":67.47,"l":67.25,"n":107,"o":67.36,"t":"2026-10-12T13:40:00Z","v":3229,"vw":67.361246},{"c":67.405,"h":67.44,"l":67.38,"n":82,"o":67.44,"t":"2026-10-12T13:45:00Z","v":2262,"vw":67.416146},{"c":67.33,"h":67.52,"l":67.33,"n":91,"o":67.4,"t":"2026-10-12T13:50:00Z","v":2882,"vw":67.386685},{"c":67.65,"h":67.65,"l":67.34,"n":173,"o":67.34,"t":"2026-10-12T13:55:00Z","v":30540,"vw":67.52983},{"c":67.415,"h":67.63,"l":67.41,"n":146,"o":67.63,"t":"2026-10-12T14:00:00Z","v":13197,"vw":67.589364},{"c":67.3,"h":67.45,"l":67.3,"n":145,"o":67.385,"t":"2026-10-12T14:05:00Z","v":13311,"vw":67.416543},{"c":67.32,"h":67.415,"l":67.32,"n":88,"o":67.345,"t":"2026-10-12T14:10:00Z","v":4019,"vw":67.363333},{"c":67.38,"h":67.38,"l":67.13,"n":346,"o":67.3,"t":"2026-10-12T14:15:00Z","v":48749,"vw":67.289919},{"c":67.335,"h":67.41,"l":67.31,"n":113,"o":67.38,"t":"2026-10-12T14:20:00Z","v":6744,"vw":67.355397},{"c":67.355,"h":67.4,"l":67.265,"n":149,"o":67.295,"t":"2026-10-12T14:25:00Z","v":6167,"vw":67.359592},{"c":67.26,"h":67.36,"l":67.26,"n":189,"o":67.3265,"t":"2026-10-12T14:30:00Z","v":14280,"vw":67.326781},{"c":67.29,"h":67.34,"l":67.25,"n":127,"o":67.25,"t":"2026-10-12T14:35:00Z","v":3972,"vw":67.282383},{"c":67.28,"h":67.33,"l":67.28,"n":117,"o":67.32,"t":"2026-10-12T14:40:00Z","v":5711,"vw":67.29463},{"c":67.28,"h":67.31,"l":67.265,"n":126,"o":67.265,"t":"2026-10-12T14:45:00Z","v":5285,"vw":67.287744},{"c":67.39,"h":67.39,"l":67.26,"n":230,"o":67.29,"t":"2026-10-12T14:50:00Z","v":12568,"vw":67.299788},{"c":67.4,"h":67.41,"l":67.365,"n":176,"o":67.365,"t":"2026-10-12T14:55:00Z","v":7382,"vw":67.396827},{"c":67.435,"h":67.46,"l":67.37,"n":174,"o":67.37,"t":"2026-10-12T15:00:00Z","v":6099,"vw":67.434036},{"c":67.655,"h":67.655,"l":67.46,"n":214,"o":67.46,"t":"2026-10-12T15:05:00Z","v":7431,"vw":67.54996},{"c":67.61,"h":67.68,"l":67.61,"n":165,"o":67.65,"t":"2026-10-12T15:10:00Z","v":7003,"vw":67.638593},{"c":67.64,"h":67.665,"l":67.61,"n":160,"o":67.64,"t":"2026-10-12T15:15:00Z","v":4918,"vw":67.632593},{"c":67.56,"h":67.67,"l":67.555,"n":151,"o":67.65,"t":"2026-10-12T15:20:00Z","v":5028,"vw":67.596129},{"c":67.665,"h":67.665,"l":67.55,"n":155,"o":67.555,"t":"2026-10-12T15:25:00Z","v":3401,"vw":67.615841},{"c":67.6,"h":67.74,"l":67.595,"n":233,"o":67.68,"t":"2026-10-12T15:30:00Z","v":9587,"vw":67.676292},{"c":67.69,"h":67.69,"l":67.595,"n":137,"o":67.675,"t":"2026-10-12T15:35:00Z","v":8694,"vw":67.635013},{"c":67.62,"h":67.72,"l":67.6,"n":142,"o":67.6301,"t":"2026-10-12T15:40:00Z","v":9139,"vw":67.66772},{"c":67.64,"h":67.71,"l":67.64,"n":113,"o":67.64,"t":"2026-10-12T15:45:00Z","v":3169,"vw":67.658667},{"c":67.7,"h":67.725,"l":67.66,"n":97,"o":67.66,"t":"2026-10-12T15:50:00Z","v":2965,"vw":67.69397},{"c":67.71,"h":67.71,"l":67.69,"n":105,"o":67.69,"t":"2026-10-12T15:55:00Z","v":2571,"vw":67.69375},{"c":67.77,"h":67.82,"l":67.71,"n":156,"o":67.72,"t":"2026-10-12T16:00:00Z","v":6182,"vw":67.740271},{"c":67.84,"h":67.85,"l":67.79,"n":79,"o":67.79,"t":"2026-10-12T16:05:00Z","v":2812,"vw":67.82145},{"c":67.85,"h":67.9,"l":67.83,"n":72,"o":67.83,"t":"2026-10-12T16:10:00Z","v":3030,"vw":67.847778},{"c":67.76,"h":67.85,"l":67.73,"n":96,"o":67.85,"t":"2026-10-12T16:15:00Z","v":4814,"vw":67.779362},{"c":67.71,"h":67.78,"l":67.71,"n":117,"o":67.75,"t":"2026-10-12T16:20:00Z","v":3737,"vw":67.761006},{"c":67.715,"h":67.76,"l":67.715,"n":72,"o":67.725,"t":"2026-10-12T16:25:00Z","v":1537,"vw":67.74375},{"c":67.8,"h":67.8,"l":67.75,"n":64,"o":67.75,"t":"2026-10-12T16:30:00Z","v":2032,"vw":67.780833},{"c":67.74,"h":67.82,"l":67.74,"n":116,"o":67.82,"t":"2026-10-12T16:35:00Z","v":3702,"vw":67.773394},{"c":67.72,"h":67.75,"l":67.72,"n":55,"o":67.75,"t":"2026-10-12T16:40:00Z","v":1769,"vw":67.738667},{"c":67.65,"h":67.72,"l":67.63,"n":77,"o":67.72,"t":"2026-10-12T16:45:00Z","v":3898,"vw":67.682988},{"c":67.62,"h":67.65,"l":67.6,"n":120,"o":67.61,"t":"2026-10-12T16:50:00Z","v":5104,"vw":67.612282},{"c":67.67,"h":67.67,"l":67.63,"n":85,"o":67.63,"t":"2026-10-12T16:55:00Z","v":2414,"vw":67.655616},{"c":67.68,"h":67.7,"l":67.65,"n":154,"o":67.665,"t":"2026-10-12T17:00:00Z","v":6490,"vw":67.670984},{"c":67.765,"h":67.765,"l":67.68,"n":66,"o":67.7,"t":"2026-10-12T17:05:00Z","v":2220,"vw":67.709574},{"c":67.77,"h":67.79,"l":67.77,"n":25,"o":67.79,"t":"2026-10-12T17:10:00Z","v":1347,"vw":67.783025},{"c":67.72,"h":67.75,"l":67.72,"n":67,"o":67.75,"t":"2026-10-12T17:15:00Z","v":2200,"vw":67.731718},{"c":67.715,"h":67.74,"l":67.7,"n":141,"o":67.7,"t":"2026-10-12T17:20:00Z","v":6758,"vw":67.718741},{"c":67.635,"h":67.7,"l":67.63,"n":53,"o":67.7,"t":"2026-10-12T17:25:00Z","v":1717,"vw":67.66625},{"c":67.625,"h":67.63,"l":67.6,"n":129,"o":67.605,"t":"2026-10-12T17:30:00Z","v":6495,"vw":67.609178},{"c":67.635,"h":67.635,"l":67.625,"n":72,"o":67.625,"t":"2026-10-12T17:35:00Z","v":2964,"vw":67.630952},{"c":67.62,"h":67.64,"l":67.615,"n":81,"o":67.635,"t":"2026-10-12T17:40:00Z","v":3452,"vw":67.627888},{"c":67.58,"h":67.62,"l":67.58,"n":94,"o":67.62,"t":"2026-10-12T17:45:00Z","v":4712,"vw":67.603572},{"c":67.58,"h":67.59,"l":67.56,"n":139,"o":67.565,"t":"2026-10-12T17:50:00Z","v":10312,"vw":67.566738},{"c":67.63,"h":67.63,"l":67.58,"n":61,"o":67.58,"t":"2026-10-12T17:55:00Z","v":2278,"vw":67.601},{"c":67.61,"h":67.69,"l":67.56,"n":397,"o":67.66,"t":"2026-10-12T18:00:00Z","v":18377,"vw":67.628164},{"c":67.68,"h":67.68,"l":67.605,"n":98,"o":67.62,"t":"2026-10-12T18:05:00Z","v":3997,"vw":67.638963},{"c":67.7,"h":67.71,"l":67.675,"n":122,"o":67.68,"t":"2026-10-12T18:10:00Z","v":4889,"vw":67.691825},{"c":67.695,"h":67.72,"l":67.67,"n":114,"o":67.72,"t":"2026-10-12T18:15:00Z","v":4469,"vw":67.682797},{"c":67.63,"h":67.69,"l":67.615,"n":149,"o":67.69,"t":"2026-10-12T18:20:00Z","v":6942,"vw":67.659991},{"c":67.63,"h":67.635,"l":67.595,"n":113,"o":67.635,"t":"2026-10-12T18:25:00Z","v":4180,"vw":67.620937},{"c":67.66,"h":67.66,"l":67.63,"n":150,"o":67.635,"t":"2026-10-12T18:30:00Z","v":8620,"vw":67.651222},{"c":67.67,"h":67.7,"l":67.665,"n":116,"o":67.67,"t":"2026-10-12T18:35:00Z","v":6774,"vw":67.679661},{"c":67.63,"h":67.67,"l":67.63,"n":129,"o":67.66,"t":"2026-10-12T18:40:00Z","v":6229,"vw":67.646725},{"c":67.61,"h":67.63,"l":67.59,"n":110,"o":67.62,"t":"2026-10-12T18:45:00Z","v":6402,"vw":67.612664},{"c":67.525,"h":67.62,"l":67.525,"n":95,"o":67.605,"t":"2026-10-12T18:50:00Z","v":6769,"vw":67.559506},{"c":67.54,"h":67.54,"l":67.4475,"n":179,"o":67.5155,"t":"2026-10-12T18:55:00Z","v":12022,"vw":67.486828},{"c":67.53,"h":67.54,"l":67.49,"n":120,"o":67.54,"t":"2026-10-12T19:00:00Z","v":4661,"vw":67.512143},{"c":67.655,"h":67.67,"l":67.5099,"n":221,"o":67.5099,"t":"2026-10-12T19:05:00Z","v":10871,"vw":67.571507},{"c":67.605,"h":67.67,"l":67.6,"n":161,"o":67.67,"t":"2026-10-12T19:10:00Z","v":16609,"vw":67.625261},{"c":67.585,"h":67.62,"l":67.585,"n":137,"o":67.62,"t":"2026-10-12T19:15:00Z","v":7382,"vw":67.603425},{"c":67.565,"h":67.59,"l":67.55,"n":125,"o":67.575,"t":"2026-10-12T19:20:00Z","v":5522,"vw":67.570408},{"c":67.52,"h":67.58,"l":67.483,"n":192,"o":67.58,"t":"2026-10-12T19:25:00Z","v":12969,"vw":67.529922},{"c":67.63,"h":67.8,"l":67.53,"n":782,"o":67.53,"t":"2026-10-12T19:30:00Z","v":59685,"vw":67.706836},{"c":67.62,"h":67.76,"l":67.61,"n":452,"o":67.62,"t":"2026-10-12T19:35:00Z","v":28733,"vw":67.681498},{"c":67.65,"h":67.69,"l":67.61,"n":313,"o":67.62,"t":"2026-10-12T19:40:00Z","v":16271,"vw":67.640183},{"c":67.58,"h":67.64,"l":67.56,"n":429,"o":67.64,"t":"2026-10-12T19:45:00Z","v":20544,"vw":67.606054},{"c":67.7,"h":67.75,"l":67.59,"n":691,"o":67.59,"t":"2026-10-12T19:50:00Z","v":37921,"vw":67.670557},{"c":67.52,"h":67.7,"l":67.52,"n":1172,"o":67.7,"t":"2026-10-12T19:55:00Z","v":78468,"vw":67.557065},{"c":67.54,"h":67.54,"l":67.54,"n":30,"o":67.54,"t":"2026-10-12T20:00:00Z","v":93536,"vw":67.54},{"c":66.88,"h":66.88,"l":66.88,"n":13,"o":66.88,"t":"2026-10-12T21:55:00Z","v":501,"vw":66.88},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-10-13T08:00:00Z","v":289,"vw":67.52},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-13T12:25:00Z","v":100,"vw":67.34},{"c":67.39,"h":67.39,"l":67.39,"n":3,"o":67.39,"t":"2026-10-13T12:35:00Z","v":289,"vw":67.39},{"c":67.5,"h":67.5,"l":67.43,"n":6,"o":67.44,"t":"2026-10-13T12:40:00Z","v":580,"vw":67.460675},{"c":67.6,"h":67.6,"l":67.6,"n":24,"o":67.6,"t":"2026-10-13T13:25:00Z","v":618,"vw":67.6},{"c":67.44,"h":67.77,"l":67.2497,"n":227,"o":67.53,"t":"2026-10-13T13:30:00Z","v":41741,"vw":67.521487},{"c":67.48,"h":67.62,"l":67.38,"n":285,"o":67.48,"t":"2026-10-13T13:35:00Z","v":16537,"vw":67.457489},{"c":67.34,"h":67.57,"l":67.33,"n":193,"o":67.47,"t":"2026-10-13T13:40:00Z","v":9514,"vw":67.47663},{"c":67.35,"h":67.4699,"l":67.225,"n":194,"o":67.455,"t":"2026-10-13T13:45:00Z","v":11649,"vw":67.329527},{"c":67.22,"h":67.34,"l":67.13,"n":331,"o":67.34,"t":"2026-10-13T13:50:00Z","v":23579,"vw":67.196541},{"c":67.22,"h":67.3,"l":67.18,"n":191,"o":67.23,"t":"2026-10-13T13:55:00Z","v":13264,"vw":67.248351},{"c":67.285,"h":67.33,"l":67.19,"n":245,"o":67.21,"t":"2026-10-13T14:00:00Z","v":15583,"vw":67.237351},{"c":67.19,"h":67.27,"l":67.09,"n":283,"o":67.27,"t":"2026-10-13T14:05:00Z","v":21192,"vw":67.185292},{"c":67.1,"h":67.22,"l":67.1,"n":183,"o":67.2,"t":"2026-10-13T14:10:00Z","v":9561,"vw":67.165991},{"c":66.865,"h":67.1,"l":66.865,"n":190,"o":67.1,"t":"2026-10-13T14:15:00Z","v":9774,"vw":66.996444},{"c":66.95,"h":66.955,"l":66.74,"n":283,"o":66.85,"t":"2026-10-13T14:20:00Z","v":17057,"vw":66.827046},{"c":66.8,"h":66.92,"l":66.64,"n":184,"o":66.92,"t":"2026-10-13T14:25:00Z","v":11554,"vw":66.760797},{"c":66.63,"h":66.825,"l":66.59,"n":136,"o":66.81,"t":"2026-10-13T14:30:00Z","v":6775,"vw":66.70159},{"c":66.625,"h":66.71,"l":66.62,"n":201,"o":66.67,"t":"2026-10-13T14:35:00Z","v":11013,"vw":66.673253},{"c":66.56,"h":66.68,"l":66.52,"n":210,"o":66.6,"t":"2026-10-13T14:40:00Z","v":11745,"vw":66.59403},{"c":66.65,"h":66.72,"l":66.58,"n":188,"o":66.58,"t":"2026-10-13T14:45:00Z","v":9560,"vw":66.661885},{"c":66.7,"h":66.7499,"l":66.67,"n":207,"o":66.67,"t":"2026-10-13T14:50:00Z","v":11654,"vw":66.711732},{"c":66.61,"h":66.695,"l":66.6,"n":209,"o":66.695,"t":"2026-10-13T14:55:00Z","v":15106,"vw":66.630562},{"c":66.58,"h":66.615,"l":66.46,"n":779,"o":66.615,"t":"2026-10-13T15:00:00Z","v":65609,"vw":66.538691},{"c":66.78,"h":66.78,"l":66.605,"n":1680,"o":66.615,"t":"2026-10-13T15:05:00Z","v":100977,"vw":66.730223},{"c":66.65,"h":66.82,"l":66.65,"n":922,"o":66.76,"t":"2026-10-13T15:10:00Z","v":65093,"vw":66.750294},{"c":66.63,"h":66.69,"l":66.6,"n":266,"o":66.68,"t":"2026-10-13T15:15:00Z","v":11942,"vw":66.663641},{"c":66.585,"h":66.625,"l":66.53,"n":303,"o":66.62,"t":"2026-10-13T15:20:00Z","v":15853,"vw":66.585802},{"c":66.46,"h":66.6,"l":66.46,"n":855,"o":66.575,"t":"2026-10-13T15:25:00Z","v":52425,"vw":66.535984},{"c":66.41,"h":66.43,"l":66.345,"n":265,"o":66.43,"t":"2026-10-13T15:30:00Z","v":18311,"vw":66.386726},{"c":66.38,"h":66.47,"l":66.35,"n":287,"o":66.39,"t":"2026-10-13T15:35:00Z","v":21903,"vw":66.404304},{"c":66.48,"h":66.485,"l":66.42,"n":83,"o":66.42,"t":"2026-10-13T15:40:00Z","v":2690,"vw":66.463379},{"c":66.38,"h":66.465,"l":66.31,"n":167,"o":66.465,"t":"2026-10-13T15:45:00Z","v":7453,"vw":66.356032},{"c":66.46,"h":66.49,"l":66.39,"n":130,"o":66.39,"t":"2026-10-13T15:50:00Z","v":7270,"vw":66.435171},{"c":66.53,"h":66.55,"l":66.445,"n":149,"o":66.445,"t":"2026-10-13T15:55:00Z","v":8160,"vw":66.476594},{"c":66.58,"h":66.67,"l":66.51,"n":161,"o":66.51,"t":"2026-10-13T16:00:00Z","v":7553,"vw":66.597447},{"c":66.68,"h":66.77,"l":66.54,"n":1038,"o":66.56,"t":"2026-10-13T16:05:00Z","v":78692,"vw":66.682701},{"c":66.555,"h":66.73,"l":66.52,"n":345,"o":66.69,"t":"2026-10-13T16:10:00Z","v":23944,"vw":66.671697},{"c":66.56,"h":66.65,"l":66.51,"n":272,"o":66.56,"t":"2026-10-13T16:15:00Z","v":18144,"vw":66.589279},{"c":66.53,"h":66.57,"l":66.53,"n":112,"o":66.57,"t":"2026-10-13T16:20:00Z","v":4846,"vw":66.550393},{"c":66.51,"h":66.525,"l":66.45,"n":109,"o":66.525,"t":"2026-10-13T16:25:00Z","v":8628,"vw":66.482043},{"c":66.54,"h":66.59,"l":66.49,"n":143,"o":66.5,"t":"2026-10-13T16:30:00Z","v":7782,"vw":66.532982},{"c":66.53,"h":66.54,"l":66.5,"n":104,"o":66.54,"t":"2026-10-13T16:35:00Z","v":4601,"vw":66.529254},{"c":66.57,"h":66.59,"l":66.545,"n":82,"o":66.545,"t":"2026-10-13T16:40:00Z","v":2652,"vw":66.571604},{"c":66.59,"h":66.6,"l":66.56,"n":144,"o":66.57,"t":"2026-10-13T16:45:00Z","v":5230,"vw":66.580045},{"c":66.69,"h":66.7,"l":66.62,"n":206,"o":66.62,"t":"2026-10-13T16:50:00Z","v":6891,"vw":66.659762},{"c":66.57,"h":66.69,"l":66.57,"n":215,"o":66.69,"t":"2026-10-13T16:55:00Z","v":4801,"vw":66.627641},{"c":66.585,"h":66.605,"l":66.56,"n":190,"o":66.56,"t":"2026-10-13T17:00:00Z","v":5137,"vw":66.582767},{"c":66.555,"h":66.59,"l":66.55,"n":156,"o":66.5701,"t":"2026-10-13T17:05:00Z","v":5441,"vw":66.567791},{"c":66.56,"h":66.57,"l":66.5023,"n":189,"o":66.56,"t":"2026-10-13T17:10:00Z","v":6149,"vw":66.54294},{"c":66.545,"h":66.58,"l":66.51,"n":268,"o":66.58,"t":"2026-10-13T17:15:00Z","v":10433,"vw":66.539637},{"c":66.495,"h":66.54,"l":66.49,"n":143,"o":66.54,"t":"2026-10-13T17:20:00Z","v":4422,"vw":66.512038},{"c":66.56,"h":66.62,"l":66.47,"n":249,"o":66.48,"t":"2026-10-13T17:25:00Z","v":29324,"vw":66.556046},{"c":66.63,"h":66.74,"l":66.55,"n":536,"o":66.55,"t":"2026-10-13T17:30:00Z","v":48462,"vw":66.689444},{"c":66.62,"h":66.72,"l":66.62,"n":271,"o":66.65,"t":"2026-10-13T17:35:00Z","v":14919,"vw":66.685549},{"c":66.6,"h":66.62,"l":66.58,"n":161,"o":66.62,"t":"2026-10-13T17:40:00Z","v":5113,"vw":66.594233},{"c":66.58,"h":66.6299,"l":66.545,"n":365,"o":66.58,"t":"2026-10-13T17:45:00Z","v":14807,"vw":66.584516},{"c":66.47,"h":66.59,"l":66.47,"n":308,"o":66.59,"t":"2026-10-13T17:50:00Z","v":11338,"vw":66.50544},{"c":66.5294,"h":66.54,"l":66.48,"n":194,"o":66.48,"t":"2026-10-13T17:55:00Z","v":6432,"vw":66.521567},{"c":66.67,"h":66.68,"l":66.52,"n":251,"o":66.53,"t":"2026-10-13T18:00:00Z","v":7263,"vw":66.63066},{"c":66.91,"h":66.95,"l":66.69,"n":625,"o":66.69,"t":"2026-10-13T18:05:00Z","v":39744,"vw":66.847687},{"c":66.92,"h":66.99,"l":66.88,"n":365,"o":66.91,"t":"2026-10-13T18:10:00Z","v":25976,"vw":66.932677},{"c":67.01,"h":67.04,"l":66.91,"n":341,"o":66.92,"t":"2026-10-13T18:15:00Z","v":13805,"vw":66.976417},{"c":66.91,"h":67,"l":66.885,"n":265,"o":67,"t":"2026-10-13T18:20:00Z","v":9078,"vw":66.947179},{"c":67.07,"h":67.1,"l":66.93,"n":272,"o":66.93,"t":"2026-10-13T18:25:00Z","v":13093,"vw":67.004005},{"c":67.06,"h":67.13,"l":67.05,"n":216,"o":67.09,"t":"2026-10-13T18:30:00Z","v":9657,"vw":67.085317},{"c":67.025,"h":67.07,"l":67.015,"n":125,"o":67.05,"t":"2026-10-13T18:35:00Z","v":6630,"vw":67.042386},{"c":67.13,"h":67.19,"l":67.04,"n":176,"o":67.04,"t":"2026-10-13T18:40:00Z","v":6496,"vw":67.104728},{"c":67.215,"h":67.24,"l":67.15,"n":250,"o":67.15,"t":"2026-10-13T18:45:00Z","v":10948,"vw":67.195837},{"c":67.25,"h":67.29,"l":67.22,"n":249,"o":67.23,"t":"2026-10-13T18:50:00Z","v":16274,"vw":67.261069},{"c":67.36,"h":67.37,"l":67.25,"n":275,"o":67.2551,"t":"2026-10-13T18:55:00Z","v":15262,"vw":67.312498},{"c":67.23,"h":67.37,"l":67.23,"n":224,"o":67.37,"t":"2026-10-13T19:00:00Z","v":10321,"vw":67.287481},{"c":67.2,"h":67.255,"l":67.17,"n":304,"o":67.235,"t":"2026-10-13T19:05:00Z","v":14674,"vw":67.215356},{"c":67.22,"h":67.22,"l":67.195,"n":131,"o":67.195,"t":"2026-10-13T19:10:00Z","v":5703,"vw":67.209076},{"c":67.2,"h":67.21,"l":67.17,"n":213,"o":67.2,"t":"2026-10-13T19:15:00Z","v":9909,"vw":67.186844},{"c":67.2,"h":67.2,"l":67.14,"n":179,"o":67.19,"t":"2026-10-13T19:20:00Z","v":6144,"vw":67.177554},{"c":67.27,"h":67.335,"l":67.21,"n":250,"o":67.21,"t":"2026-10-13T19:25:00Z","v":14237,"vw":67.298136},{"c":67.305,"h":67.32,"l":67.275,"n":227,"o":67.29,"t":"2026-10-13T19:30:00Z","v":11406,"vw":67.294708},{"c":67.3,"h":67.325,"l":67.285,"n":251,"o":67.3,"t":"2026-10-13T19:35:00Z","v":10992,"vw":67.301029},{"c":67.19,"h":67.32,"l":67.15,"n":428,"o":67.29,"t":"2026-10-13T19:40:00Z","v":27110,"vw":67.242973},{"c":67.195,"h":67.21,"l":67.095,"n":726,"o":67.19,"t":"2026-10-13T19:45:00Z","v":66869,"vw":67.150035},{"c":67.2,"h":67.28,"l":67.15,"n":543,"o":67.2,"t":"2026-10-13T19:50:00Z","v":30873,"vw":67.204276},{"c":67.14,"h":67.19,"l":67.14,"n":1736,"o":67.18,"t":"2026-10-13T19:55:00Z","v":117168,"vw":67.161797},{"c":67.17,"h":67.17,"l":67.16,"n":22,"o":67.16,"t":"2026-10-13T20:00:00Z","v":86276,"vw":67.169861},{"c":67.09,"h":67.09,"l":66.51,"n":5,"o":66.51,"t":"2026-10-14T08:00:00Z","v":770,"vw":66.929726},{"c":67.16,"h":67.16,"l":67.15,"n":4,"o":67.15,"t":"2026-10-14T08:05:00Z","v":580,"vw":67.155},{"c":67.18,"h":67.18,"l":67.18,"n":3,"o":67.18,"t":"2026-10-14T08:10:00Z","v":290,"vw":67.18},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-14T08:15:00Z","v":100,"vw":67.11},{"c":67.36,"h":67.36,"l":67.33,"n":5,"o":67.35,"t":"2026-10-14T11:00:00Z","v":569,"vw":67.344071},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-10-14T11:10:00Z","v":200,"vw":67.5},{"c":67.55,"h":67.55,"l":67.53,"n":5,"o":67.54,"t":"2026-10-14T11:15:00Z","v":679,"vw":67.540152},{"c":67.56,"h":67.6,"l":67.56,"n":4,"o":67.59,"t":"2026-10-14T11:20:00Z","v":533,"vw":67.581071},{"c":67.75,"h":67.78,"l":67.75,"n":3,"o":67.78,"t":"2026-10-14T11:45:00Z","v":933,"vw":67.754212},{"c":67.8,"h":67.8,"l":67.65,"n":16,"o":67.66,"t":"2026-10-14T11:50:00Z","v":1001,"vw":67.706417},{"c":67.64,"h":67.72,"l":67.64,"n":8,"o":67.72,"t":"2026-10-14T11:55:00Z","v":559,"vw":67.665},{"c":67.99,"h":67.99,"l":67.85,"n":5,"o":67.85,"t":"2026-10-14T12:10:00Z","v":408,"vw":67.94},{"c":67.9,"h":67.95,"l":67.9,"n":3,"o":67.95,"t":"2026-10-14T12:20:00Z","v":603,"vw":67.930099},{"c":67.07,"h":67.98,"l":66.98,"n":43,"o":67.98,"t":"2026-10-14T12:30:00Z","v":4943,"vw":67.14397},{"c":66.75,"h":66.75,"l":66.56,"n":18,"o":66.56,"t":"2026-10-14T12:35:00Z","v":856,"vw":66.648766},{"c":66.51,"h":66.54,"l":66.51,"n":6,"o":66.54,"t":"2026-10-14T12:55:00Z","v":720,"vw":66.525283},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-14T13:00:00Z","v":100,"vw":66.44},{"c":66.28,"h":66.29,"l":66.28,"n":6,"o":66.29,"t":"2026-10-14T13:15:00Z","v":601,"vw":66.284554},{"c":66.23,"h":66.23,"l":66.23,"n":1,"o":66.23,"t":"2026-10-14T13:20:00Z","v":100,"vw":66.23},{"c":66.17,"h":66.17,"l":66.17,"n":3,"o":66.17,"t":"2026-10-14T13:25:00Z","v":150,"vw":66.17},{"c":65.93,"h":66.405,"l":65.89,"n":474,"o":66,"t":"2026-10-14T13:30:00Z","v":45592,"vw":66.119157},{"c":65.87,"h":66.04,"l":65.74,"n":415,"o":65.95,"t":"2026-10-14T13:35:00Z","v":30408,"vw":65.885156},{"c":65.625,"h":65.79,"l":65.52,"n":220,"o":65.79,"t":"2026-10-14T13:40:00Z","v":12420,"vw":65.631407},{"c":65.4,"h":65.72,"l":65.39,"n":325,"o":65.66,"t":"2026-10-14T13:45:00Z","v":25025,"vw":65.519923},{"c":65.54,"h":65.59,"l":65.4,"n":364,"o":65.45,"t":"2026-10-14T13:50:00Z","v":23361,"vw":65.498179},{"c":65.34,"h":65.56,"l":65.31,"n":247,"o":65.55,"t":"2026-10-14T13:55:00Z","v":20855,"vw":65.408596},{"c":65.11,"h":65.39,"l":65.1,"n":289,"o":65.33,"t":"2026-10-14T14:00:00Z","v":14885,"vw":65.251382},{"c":65.17,"h":65.23,"l":64.9,"n":521,"o":65.1,"t":"2026-10-14T14:05:00Z","v":47880,"vw":65.069678},{"c":65.12,"h":65.19,"l":65.06,"n":228,"o":65.16,"t":"2026-10-14T14:10:00Z","v":9689,"vw":65.128577},{"c":65.1,"h":65.28,"l":65.08,"n":317,"o":65.13,"t":"2026-10-14T14:15:00Z","v":26537,"vw":65.154953},{"c":65.09,"h":65.19,"l":64.96,"n":384,"o":65.05,"t":"2026-10-14T14:20:00Z","v":22498,"vw":65.070662},{"c":65.05,"h":65.3,"l":64.98,"n":397,"o":65.06,"t":"2026-10-14T14:25:00Z","v":19488,"vw":65.11326},{"c":65.26,"h":65.26,"l":65.005,"n":436,"o":65.04,"t":"2026-10-14T14:30:00Z","v":22282,"vw":65.115906},{"c":65.17,"h":65.4,"l":65.17,"n":746,"o":65.28,"t":"2026-10-14T14:35:00Z","v":34891,"vw":65.315948},{"c":65.6,"h":65.605,"l":65.19,"n":336,"o":65.19,"t":"2026-10-14T14:40:00Z","v":14818,"vw":65.451939},{"c":65.39,"h":65.57,"l":65.39,"n":587,"o":65.55,"t":"2026-10-14T14:45:00Z","v":23969,"vw":65.474057},{"c":65.285,"h":65.33,"l":65.24,"n":498,"o":65.3,"t":"2026-10-14T14:50:00Z","v":22521,"vw":65.285138},{"c":65.35,"h":65.36,"l":65.27,"n":491,"o":65.29,"t":"2026-10-14T14:55:00Z","v":22661,"vw":65.31628},{"c":65.15,"h":65.31,"l":65.15,"n":597,"o":65.29,"t":"2026-10-14T15:00:00Z","v":27392,"vw":65.229855},{"c":64.99,"h":65.165,"l":64.92,"n":517,"o":65.16,"t":"2026-10-14T15:05:00Z","v":23190,"vw":65.0677},{"c":64.98,"h":65.09,"l":64.925,"n":750,"o":64.98,"t":"2026-10-14T15:10:00Z","v":39150,"vw":65.017375},{"c":64.98,"h":65.11,"l":64.96,"n":555,"o":65,"t":"2026-10-14T15:15:00Z","v":32826,"vw":65.036111},{"c":65.21,"h":65.21,"l":64.95,"n":631,"o":64.98,"t":"2026-10-14T15:20:00Z","v":41387,"vw":65.04211},{"c":65.19,"h":65.28,"l":65.15,"n":878,"o":65.22,"t":"2026-10-14T15:25:00Z","v":54321,"vw":65.20387},{"c":65.02,"h":65.2,"l":65.02,"n":330,"o":65.2,"t":"2026-10-14T15:30:00Z","v":17841,"vw":65.089455},{"c":64.73,"h":65.02,"l":64.695,"n":686,"o":64.99,"t":"2026-10-14T15:35:00Z","v":56068,"vw":64.947783},{"c":64.645,"h":64.73,"l":64.59,"n":305,"o":64.72,"t":"2026-10-14T15:40:00Z","v":19817,"vw":64.656921},{"c":64.67,"h":64.73,"l":64.65,"n":221,"o":64.66,"t":"2026-10-14T15:45:00Z","v":13431,"vw":64.691394},{"c":64.68,"h":64.7,"l":64.53,"n":326,"o":64.67,"t":"2026-10-14T15:50:00Z","v":27766,"vw":64.639519},{"c":64.565,"h":64.68,"l":64.51,"n":205,"o":64.68,"t":"2026-10-14T15:55:00Z","v":10582,"vw":64.582516},{"c":64.46,"h":64.58,"l":64.33,"n":515,"o":64.57,"t":"2026-10-14T16:00:00Z","v":32297,"vw":64.440835},{"c":64.56,"h":64.6,"l":64.4,"n":273,"o":64.43,"t":"2026-10-14T16:05:00Z","v":12849,"vw":64.503153},{"c":64.3601,"h":64.54,"l":64.35,"n":204,"o":64.5326,"t":"2026-10-14T16:10:00Z","v":8624,"vw":64.404066},{"c":64.44,"h":64.45,"l":64.36,"n":294,"o":64.37,"t":"2026-10-14T16:15:00Z","v":11325,"vw":64.403136},{"c":64.555,"h":64.6,"l":64.38,"n":511,"o":64.44,"t":"2026-10-14T16:20:00Z","v":28300,"vw":64.503025},{"c":64.65,"h":64.65,"l":64.53,"n":348,"o":64.55,"t":"2026-10-14T16:25:00Z","v":20006,"vw":64.570976},{"c":64.63,"h":64.64,"l":64.49,"n":255,"o":64.63,"t":"2026-10-14T16:30:00Z","v":10487,"vw":64.559861},{"c":64.6964,"h":64.6964,"l":64.57,"n":216,"o":64.64,"t":"2026-10-14T16:35:00Z","v":8791,"vw":64.618232},{"c":64.77,"h":64.79,"l":64.67,"n":176,"o":64.7,"t":"2026-10-14T16:40:00Z","v":5988,"vw":64.714584},{"c":64.82,"h":64.89,"l":64.77,"n":310,"o":64.82,"t":"2026-10-14T16:45:00Z","v":15733,"vw":64.84527},{"c":64.77,"h":64.82,"l":64.77,"n":159,"o":64.8,"t":"2026-10-14T16:50:00Z","v":5367,"vw":64.800163},{"c":64.855,"h":64.855,"l":64.71,"n":255,"o":64.75,"t":"2026-10-14T16:55:00Z","v":13121,"vw":64.826556},{"c":64.76,"h":64.89,"l":64.76,"n":207,"o":64.86,"t":"2026-10-14T17:00:00Z","v":10132,"vw":64.867226},{"c":64.73,"h":64.78,"l":64.73,"n":119,"o":64.765,"t":"2026-10-14T17:05:00Z","v":4504,"vw":64.759143},{"c":64.64,"h":64.74,"l":64.64,"n":181,"o":64.71,"t":"2026-10-14T17:10:00Z","v":6370,"vw":64.684156},{"c":64.655,"h":64.66,"l":64.595,"n":177,"o":64.64,"t":"2026-10-14T17:15:00Z","v":7893,"vw":64.631906},{"c":64.73,"h":64.73,"l":64.6003,"n":215,"o":64.67,"t":"2026-10-14T17:20:00Z","v":8008,"vw":64.669828},{"c":64.72,"h":64.775,"l":64.66,"n":165,"o":64.75,"t":"2026-10-14T17:25:00Z","v":5862,"vw":64.708717},{"c":64.76,"h":64.81,"l":64.71,"n":635,"o":64.71,"t":"2026-10-14T17:30:00Z","v":44924,"vw":64.754074},{"c":64.742,"h":64.78,"l":64.67,"n":344,"o":64.74,"t":"2026-10-14T17:35:00Z","v":19752,"vw":64.726972},{"c":64.66,"h":64.71,"l":64.615,"n":251,"o":64.71,"t":"2026-10-14T17:40:00Z","v":9907,"vw":64.662493},{"c":64.57,"h":64.68,"l":64.56,"n":347,"o":64.66,"t":"2026-10-14T17:45:00Z","v":12404,"vw":64.605531},{"c":64.42,"h":64.54,"l":64.42,"n":510,"o":64.54,"t":"2026-10-14T17:50:00Z","v":24544,"vw":64.474877},{"c":64.4,"h":64.41,"l":64.36,"n":212,"o":64.4,"t":"2026-10-14T17:55:00Z","v":6463,"vw":64.386875},{"c":64.42,"h":64.44,"l":64.27,"n":363,"o":64.38,"t":"2026-10-14T18:00:00Z","v":11315,"vw":64.352667},{"c":64.43,"h":64.48,"l":64.38,"n":140,"o":64.4,"t":"2026-10-14T18:05:00Z","v":3966,"vw":64.445455},{"c":64.57,"h":64.59,"l":64.435,"n":227,"o":64.44,"t":"2026-10-14T18:10:00Z","v":7621,"vw":64.484194},{"c":64.51,"h":64.55,"l":64.49,"n":205,"o":64.55,"t":"2026-10-14T18:15:00Z","v":8129,"vw":64.520653},{"c":64.6,"h":64.6,"l":64.505,"n":196,"o":64.505,"t":"2026-10-14T18:20:00Z","v":6473,"vw":64.544104},{"c":64.63,"h":64.66,"l":64.58,"n":161,"o":64.61,"t":"2026-10-14T18:25:00Z","v":6331,"vw":64.617904},{"c":64.56,"h":64.635,"l":64.53,"n":230,"o":64.635,"t":"2026-10-14T18:30:00Z","v":7225,"vw":64.5893},{"c":64.45,"h":64.55,"l":64.44,"n":126,"o":64.53,"t":"2026-10-14T18:35:00Z","v":4199,"vw":64.522059},{"c":64.45,"h":64.475,"l":64.39,"n":523,"o":64.44,"t":"2026-10-14T18:40:00Z","v":36260,"vw":64.413674},{"c":64.41,"h":64.51,"l":64.4,"n":307,"o":64.42,"t":"2026-10-14T18:45:00Z","v":12981,"vw":64.437199},{"c":64.64,"h":64.64,"l":64.48,"n":296,"o":64.48,"t":"2026-10-14T18:50:00Z","v":10164,"vw":64.538646},{"c":64.64,"h":64.655,"l":64.56,"n":413,"o":64.64,"t":"2026-10-14T18:55:00Z","v":23413,"vw":64.612813},{"c":64.43,"h":64.63,"l":64.42,"n":239,"o":64.63,"t":"2026-10-14T19:00:00Z","v":13842,"vw":64.520775},{"c":64.5227,"h":64.53,"l":64.42,"n":190,"o":64.42,"t":"2026-10-14T19:05:00Z","v":10316,"vw":64.476019},{"c":64.62,"h":64.65,"l":64.51,"n":188,"o":64.51,"t":"2026-10-14T19:10:00Z","v":5877,"vw":64.58791},{"c":64.805,"h":64.81,"l":64.63,"n":243,"o":64.64,"t":"2026-10-14T19:15:00Z","v":9649,"vw":64.689612},{"c":64.84,"h":64.86,"l":64.78,"n":299,"o":64.82,"t":"2026-10-14T19:20:00Z","v":13230,"vw":64.817085},{"c":64.75,"h":64.83,"l":64.75,"n":296,"o":64.81,"t":"2026-10-14T19:25:00Z","v":9644,"vw":64.788558},{"c":64.71,"h":64.84,"l":64.71,"n":651,"o":64.72,"t":"2026-10-14T19:30:00Z","v":31985,"vw":64.763583},{"c":64.72,"h":64.78,"l":64.675,"n":540,"o":64.7025,"t":"2026-10-14T19:35:00Z","v":25725,"vw":64.72558},{"c":64.8,"h":64.8525,"l":64.73,"n":704,"o":64.75,"t":"2026-10-14T19:40:00Z","v":39905,"vw":64.804916},{"c":64.77,"h":64.8,"l":64.715,"n":725,"o":64.79,"t":"2026-10-14T19:45:00Z","v":46331,"vw":64.757493},{"c":64.8376,"h":64.88,"l":64.78,"n":1390,"o":64.78,"t":"2026-10-14T19:50:00Z","v":82612,"vw":64.837717},{"c":64.81,"h":64.83,"l":64.685,"n":2290,"o":64.82,"t":"2026-10-14T19:55:00Z","v":158477,"vw":64.770515},{"c":64.8,"h":64.8,"l":64.8,"n":19,"o":64.8,"t":"2026-10-14T20:00:00Z","v":96418,"vw":64.8},{"c":64.2184,"h":64.2184,"l":64.2184,"n":1,"o":64.2184,"t":"2026-10-14T21:00:00Z","v":500,"vw":64.2184},{"c":64.5,"h":64.5,"l":64.5,"n":4,"o":64.5,"t":"2026-10-14T21:45:00Z","v":1940,"vw":64.5},{"c":64,"h":64,"l":64,"n":1,"o":64,"t":"2026-10-14T21:55:00Z","v":5260,"vw":64},{"c":64.47,"h":64.58,"l":63.23,"n":35,"o":63.23,"t":"2026-10-15T08:00:00Z","v":1810,"vw":64.171794},{"c":63.26,"h":63.26,"l":63.22,"n":2,"o":63.22,"t":"2026-10-15T08:10:00Z","v":301,"vw":63.246711},{"c":63.2,"h":63.2,"l":63.17,"n":4,"o":63.17,"t":"2026-10-15T08:15:00Z","v":602,"vw":63.190017},{"c":63.08,"h":63.08,"l":63.08,"n":1,"o":63.08,"t":"2026-10-15T08:20:00Z","v":301,"vw":63.08},{"c":63.39,"h":63.39,"l":63.39,"n":5,"o":63.39,"t":"2026-10-15T08:30:00Z","v":242,"vw":63.39},{"c":63.46,"h":63.46,"l":63.46,"n":4,"o":63.46,"t":"2026-10-15T08:40:00Z","v":479,"vw":63.46},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-15T08:45:00Z","v":126,"vw":63.72},{"c":64.14,"h":64.14,"l":64.1,"n":5,"o":64.1,"t":"2026-10-15T09:15:00Z","v":1321,"vw":64.108486},{"c":64.16,"h":64.16,"l":64.16,"n":1,"o":64.16,"t":"2026-10-15T09:20:00Z","v":301,"vw":64.16},{"c":64.06,"h":64.06,"l":64.06,"n":1,"o":64.06,"t":"2026-10-15T09:30:00Z","v":100,"vw":64.06},{"c":63.9,"h":63.9,"l":63.9,"n":1,"o":63.9,"t":"2026-10-15T09:45:00Z","v":126,"vw":63.9},{"c":64.12,"h":64.12,"l":64.08,"n":5,"o":64.08,"t":"2026-10-15T09:50:00Z","v":502,"vw":64.103499},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-15T10:50:00Z","v":859,"vw":63.8},{"c":63.75,"h":63.76,"l":63.75,"n":24,"o":63.76,"t":"2026-10-15T11:05:00Z","v":3015,"vw":63.753403},{"c":63.8,"h":64.37,"l":63.8,"n":47,"o":63.8,"t":"2026-10-15T11:10:00Z","v":10153,"vw":63.837158},{"c":64.28,"h":64.29,"l":64.28,"n":2,"o":64.29,"t":"2026-10-15T11:25:00Z","v":200,"vw":64.285},{"c":64.29,"h":64.29,"l":64.29,"n":3,"o":64.29,"t":"2026-10-15T11:30:00Z","v":200,"vw":64.29},{"c":64.55,"h":64.55,"l":64.43,"n":22,"o":64.45,"t":"2026-10-15T11:35:00Z","v":6047,"vw":64.454148},{"c":64.16,"h":64.2,"l":64.16,"n":5,"o":64.2,"t":"2026-10-15T11:45:00Z","v":848,"vw":64.166418},{"c":63.9,"h":63.92,"l":63.9,"n":9,"o":63.92,"t":"2026-10-15T11:55:00Z","v":539,"vw":63.905714},{"c":63.75,"h":63.75,"l":63.75,"n":1,"o":63.75,"t":"2026-10-15T12:00:00Z","v":2000,"vw":63.75},{"c":63.9,"h":63.9,"l":63.9,"n":21,"o":63.9,"t":"2026-10-15T12:05:00Z","v":2015,"vw":63.9},{"c":63.97,"h":63.99,"l":63.97,"n":4,"o":63.99,"t":"2026-10-15T12:20:00Z","v":619,"vw":63.986289},{"c":64.16,"h":64.16,"l":64.16,"n":7,"o":64.16,"t":"2026-10-15T12:50:00Z","v":198,"vw":64.16},{"c":63.98,"h":64.25,"l":63.98,"n":41,"o":64.21,"t":"2026-10-15T13:20:00Z","v":7298,"vw":64.220901},{"c":64.17,"h":64.39,"l":64.08,"n":30,"o":64.31,"t":"2026-10-15T13:25:00Z","v":3010,"vw":64.182451},{"c":63.94,"h":64.19,"l":63.78,"n":612,"o":64.11,"t":"2026-10-15T13:30:00Z","v":65916,"vw":64.038602},{"c":64.075,"h":64.11,"l":63.79,"n":375,"o":63.96,"t":"2026-10-15T13:35:00Z","v":26307,"vw":63.882019},{"c":63.8,"h":64.05,"l":63.8,"n":160,"o":64.05,"t":"2026-10-15T13:40:00Z","v":7852,"vw":63.897526},{"c":63.695,"h":63.82,"l":63.41,"n":384,"o":63.76,"t":"2026-10-15T13:45:00Z","v":20448,"vw":63.673244},{"c":63.36,"h":63.69,"l":63.33,"n":266,"o":63.67,"t":"2026-10-15T13:50:00Z","v":14230,"vw":63.519197},{"c":63.56,"h":63.56,"l":63.24,"n":266,"o":63.35,"t":"2026-10-15T13:55:00Z","v":18136,"vw":63.376871},{"c":63.685,"h":63.73,"l":63.445,"n":242,"o":63.58,"t":"2026-10-15T14:00:00Z","v":13857,"vw":63.559521},{"c":63.675,"h":63.83,"l":63.64,"n":266,"o":63.66,"t":"2026-10-15T14:05:00Z","v":19346,"vw":63.772845},{"c":63.605,"h":63.82,"l":63.51,"n":350,"o":63.72,"t":"2026-10-15T14:10:00Z","v":18761,"vw":63.674374},{"c":63.69,"h":63.78,"l":63.54,"n":400,"o":63.625,"t":"2026-10-15T14:15:00Z","v":35056,"vw":63.675241},{"c":64.86,"h":65.1,"l":63.71,"n":3430,"o":63.71,"t":"2026-10-15T14:20:00Z","v":320724,"vw":64.634368},{"c":64.73,"h":65.0791,"l":64.7,"n":989,"o":64.82,"t":"2026-10-15T14:25:00Z","v":58888,"vw":64.897315},{"c":65.02,"h":65.06,"l":64.585,"n":961,"o":64.7486,"t":"2026-10-15T14:30:00Z","v":68010,"vw":64.92513},{"c":65.14,"h":65.18,"l":64.82,"n":694,"o":65.03,"t":"2026-10-15T14:35:00Z","v":37007,"vw":64.997249},{"c":65,"h":65.16,"l":64.97,"n":886,"o":65.11,"t":"2026-10-15T14:40:00Z","v":67416,"vw":65.114559},{"c":65.1,"h":65.28,"l":65,"n":470,"o":65,"t":"2026-10-15T14:45:00Z","v":25795,"vw":65.129791},{"c":65.37,"h":65.42,"l":65.13,"n":399,"o":65.13,"t":"2026-10-15T14:50:00Z","v":23257,"vw":65.325173},{"c":65.36,"h":65.46,"l":65.305,"n":1066,"o":65.37,"t":"2026-10-15T14:55:00Z","v":74791,"vw":65.389627},{"c":65.26,"h":65.39,"l":65.07,"n":426,"o":65.36,"t":"2026-10-15T15:00:00Z","v":26581,"vw":65.242684},{"c":65.3,"h":65.35,"l":65.16,"n":366,"o":65.29,"t":"2026-10-15T15:05:00Z","v":23819,"vw":65.279086},{"c":65.355,"h":65.38,"l":65.26,"n":479,"o":65.33,"t":"2026-10-15T15:10:00Z","v":30813,"vw":65.339039},{"c":65.38,"h":65.54,"l":65.37,"n":443,"o":65.37,"t":"2026-10-15T15:15:00Z","v":30992,"vw":65.482152},{"c":65.5,"h":65.58,"l":65.375,"n":690,"o":65.39,"t":"2026-10-15T15:20:00Z","v":48352,"vw":65.495167},{"c":65.35,"h":65.56,"l":65.35,"n":2025,"o":65.5,"t":"2026-10-15T15:25:00Z","v":124813,"vw":65.470846},{"c":65.305,"h":65.345,"l":65.15,"n":324,"o":65.34,"t":"2026-10-15T15:30:00Z","v":22523,"vw":65.240284},{"c":65.3192,"h":65.37,"l":65.24,"n":234,"o":65.29,"t":"2026-10-15T15:35:00Z","v":14822,"vw":65.287942},{"c":65.34,"h":65.445,"l":65.31,"n":191,"o":65.35,"t":"2026-10-15T15:40:00Z","v":7564,"vw":65.373773},{"c":65.12,"h":65.355,"l":65.06,"n":164,"o":65.34,"t":"2026-10-15T15:45:00Z","v":8574,"vw":65.183867},{"c":65.165,"h":65.19,"l":65.1,"n":254,"o":65.13,"t":"2026-10-15T15:50:00Z","v":9436,"vw":65.142491},{"c":65.21,"h":65.22,"l":65.1,"n":259,"o":65.18,"t":"2026-10-15T15:55:00Z","v":11116,"vw":65.161297},{"c":65.15,"h":65.21,"l":65.12,"n":230,"o":65.21,"t":"2026-10-15T16:00:00Z","v":9682,"vw":65.166938},{"c":65.13,"h":65.18,"l":65.09,"n":163,"o":65.145,"t":"2026-10-15T16:05:00Z","v":6627,"vw":65.146068},{"c":65.11,"h":65.16,"l":65.09,"n":207,"o":65.15,"t":"2026-10-15T16:10:00Z","v":7951,"vw":65.133539},{"c":64.945,"h":65.12,"l":64.9,"n":487,"o":65.11,"t":"2026-10-15T16:15:00Z","v":22945,"vw":65.025895},{"c":64.96,"h":65.04,"l":64.95,"n":193,"o":64.96,"t":"2026-10-15T16:20:00Z","v":8267,"vw":65.003275},{"c":65,"h":65.02,"l":64.9,"n":255,"o":64.97,"t":"2026-10-15T16:25:00Z","v":10769,"vw":64.947612},{"c":64.91,"h":65.04,"l":64.9,"n":259,"o":65.005,"t":"2026-10-15T16:30:00Z","v":10271,"vw":64.966794},{"c":65.035,"h":65.06,"l":64.91,"n":379,"o":64.91,"t":"2026-10-15T16:35:00Z","v":22810,"vw":65.007327},{"c":65.14,"h":65.14,"l":65.01,"n":413,"o":65.04,"t":"2026-10-15T16:40:00Z","v":21850,"vw":65.083791},{"c":65.04,"h":65.18,"l":65.03,"n":223,"o":65.18,"t":"2026-10-15T16:45:00Z","v":9847,"vw":65.077787},{"c":64.97,"h":65.02,"l":64.9,"n":406,"o":65,"t":"2026-10-15T16:50:00Z","v":27815,"vw":64.965322},{"c":64.97,"h":64.985,"l":64.945,"n":59,"o":64.97,"t":"2026-10-15T16:55:00Z","v":2851,"vw":64.968334},{"c":65.12,"h":65.175,"l":65.12,"n":110,"o":65.17,"t":"2026-10-15T18:10:00Z","v":3376,"vw":65.151563},{"c":65.13,"h":65.13,"l":65.07,"n":185,"o":65.12,"t":"2026-10-15T18:15:00Z","v":7694,"vw":65.112273},{"c":65.15,"h":65.18,"l":65.13,"n":189,"o":65.14,"t":"2026-10-15T18:20:00Z","v":7426,"vw":65.152768},{"c":65.16,"h":65.17,"l":65.105,"n":203,"o":65.16,"t":"2026-10-15T18:25:00Z","v":6988,"vw":65.141165},{"c":65.26,"h":65.26,"l":65.12,"n":383,"o":65.16,"t":"2026-10-15T18:30:00Z","v":20526,"vw":65.168628},{"c":65.22,"h":65.29,"l":65.22,"n":144,"o":65.27,"t":"2026-10-15T18:35:00Z","v":5334,"vw":65.269393},{"c":65.3,"h":65.325,"l":65.24,"n":163,"o":65.24,"t":"2026-10-15T18:40:00Z","v":6369,"vw":65.281438},{"c":65.3,"h":65.325,"l":65.27,"n":142,"o":65.3,"t":"2026-10-15T18:45:00Z","v":5560,"vw":65.29383},{"c":65.24,"h":65.335,"l":65.24,"n":237,"o":65.31,"t":"2026-10-15T18:50:00Z","v":11223,"vw":65.303625},{"c":65.295,"h":65.295,"l":65.21,"n":217,"o":65.25,"t":"2026-10-15T18:55:00Z","v":8493,"vw":65.244333},{"c":65.41,"h":65.415,"l":65.3,"n":277,"o":65.3,"t":"2026-10-15T19:00:00Z","v":15079,"vw":65.373762},{"c":65.47,"h":65.48,"l":65.37,"n":201,"o":65.39,"t":"2026-10-15T19:05:00Z","v":9834,"vw":65.410438},{"c":65.525,"h":65.525,"l":65.46,"n":238,"o":65.49,"t":"2026-10-15T19:10:00Z","v":10938,"vw":65.492735},{"c":65.57,"h":65.62,"l":65.54,"n":252,"o":65.54,"t":"2026-10-15T19:15:00Z","v":12465,"vw":65.581997},{"c":65.7,"h":65.73,"l":65.57,"n":341,"o":65.57,"t":"2026-10-15T19:20:00Z","v":19016,"vw":65.658045},{"c":65.59,"h":65.71,"l":65.59,"n":433,"o":65.69,"t":"2026-10-15T19:25:00Z","v":37208,"vw":65.689506},{"c":65.63,"h":65.675,"l":65.5,"n":379,"o":65.595,"t":"2026-10-15T19:30:00Z","v":26515,"vw":65.610579},{"c":65.675,"h":65.72,"l":65.63,"n":284,"o":65.64,"t":"2026-10-15T19:35:00Z","v":13744,"vw":65.683436},{"c":65.79,"h":65.815,"l":65.685,"n":751,"o":65.69,"t":"2026-10-15T19:40:00Z","v":52847,"vw":65.767298},{"c":65.925,"h":65.925,"l":65.79,"n":420,"o":65.8,"t":"2026-10-15T19:45:00Z","v":20483,"vw":65.839616},{"c":65.83,"h":65.915,"l":65.81,"n":735,"o":65.91,"t":"2026-10-15T19:50:00Z","v":42905,"vw":65.863053},{"c":65.77,"h":65.88,"l":65.74,"n":2049,"o":65.79,"t":"2026-10-15T19:55:00Z","v":154969,"vw":65.804051},{"c":65.74,"h":65.74,"l":65.74,"n":37,"o":65.74,"t":"2026-10-15T20:00:00Z","v":100308,"vw":65.74}],"history":[{"c":51,"h":51.33,"l":49.34,"n":32484,"o":49.57,"t":"2024-10-14T04:00:00Z","v":4447224,"vw":50.922498},{"c":49.35,"h":50.35,"l":49.15,"n":32933,"o":50.31,"t":"2024-10-15T04:00:00Z","v":3101216,"vw":49.484466},{"c":50.31,"h":50.95,"l":49.69,"n":28456,"o":49.9,"t":"2024-10-16T04:00:00Z","v":2857219,"vw":50.442575},{"c":50.5,"h":50.69,"l":49.94,"n":28585,"o":50.67,"t":"2024-10-17T04:00:00Z","v":2731172,"vw":50.366697},{"c":50.44,"h":51.48,"l":50.38,"n":21890,"o":51.39,"t":"2024-10-18T04:00:00Z","v":1930951,"vw":50.60392},{"c":49.71,"h":50.72,"l":48.97,"n":32494,"o":50.44,"t":"2024-10-21T04:00:00Z","v":2736467,"vw":49.560322},{"c":50.32,"h":50.74,"l":49.36,"n":23069,"o":50,"t":"2024-10-22T04:00:00Z","v":2199570,"vw":50.149174},{"c":49.55,"h":49.74,"l":48.85,"n":26363,"o":49.37,"t":"2024-10-23T04:00:00Z","v":2195173,"vw":49.338305},{"c":46.81,"h":47.57,"l":45.88,"n":79031,"o":46.36,"t":"2024-10-24T04:00:00Z","v":9389669,"vw":46.666209},{"c":47.35,"h":47.86,"l":46.25,"n":30372,"o":46.42,"t":"2024-10-25T04:00:00Z","v":2922695,"vw":47.449756},{"c":47.74,"h":48.43,"l":47.38,"n":20480,"o":47.4,"t":"2024-10-28T04:00:00Z","v":2087096,"vw":47.86204},{"c":47.81,"h":48.44,"l":47.6,"n":23669,"o":47.84,"t":"2024-10-29T04:00:00Z","v":2127143,"vw":47.931667},{"c":47.19,"h":47.67,"l":46.83,"n":24340,"o":47.33,"t":"2024-10-30T04:00:00Z","v":2205469,"vw":47.197004},{"c":46.49,"h":47.15,"l":46.225,"n":24477,"o":47.11,"t":"2024-10-31T04:00:00Z","v":2283465,"vw":46.592517},{"c":46.75,"h":47.5,"l":46.66,"n":15887,"o":47.44,"t":"2024-11-01T04:00:00Z","v":1361333,"vw":46.976757},{"c":46.93,"h":47.99,"l":46.93,"n":25144,"o":47.23,"t":"2024-11-04T05:00:00Z","v":2281154,"vw":47.410243},{"c":48.79,"h":49.15,"l":47.57,"n":28020,"o":47.71,"t":"2024-11-05T05:00:00Z","v":3039402,"vw":48.612137},{"c":49.09,"h":49.39,"l":46.75,"n":40361,"o":47.69,"t":"2024-11-06T05:00:00Z","v":3736435,"vw":48.549427},{"c":51.06,"h":51.34,"l":50.38,"n":33127,"o":51.07,"t":"2024-11-07T05:00:00Z","v":2604430,"vw":50.864458},{"c":48.69,"h":49.71,"l":47.75,"n":37556,"o":48.68,"t":"2024-11-08T05:00:00Z","v":3519791,"vw":48.464739},{"c":47.6,"h":48.12,"l":47.11,"n":24638,"o":47.71,"t":"2024-11-11T05:00:00Z","v":1950498,"vw":47.637143},{"c":46.43,"h":46.865,"l":45.57,"n":40682,"o":46.5,"t":"2024-11-12T05:00:00Z","v":3625311,"vw":46.107371},{"c":44.89,"h":46.5,"l":44.785,"n":53219,"o":46.29,"t":"2024-11-13T05:00:00Z","v":6343135,"vw":45.182798},{"c":45.38,"h":45.88,"l":44.65,"n":36760,"o":44.92,"t":"2024-11-14T05:00:00Z","v":4128969,"vw":45.133637},{"c":44.99,"h":46.13,"l":44.76,"n":29495,"o":45.52,"t":"2024-11-15T05:00:00Z","v":2556154,"vw":45.24695},{"c":46.17,"h":46.5,"l":45.08,"n":23627,"o":45.47,"t":"2024-11-18T05:00:00Z","v":2679661,"vw":45.852235},{"c":47.13,"h":47.18,"l":45.91,"n":23513,"o":46.24,"t":"2024-11-19T05:00:00Z","v":2417060,"vw":46.945727},{"c":46.65,"h":47.42,"l":46.615,"n":24579,"o":47,"t":"2024-11-20T05:00:00Z","v":2727401,"vw":47.005273},{"c":47.21,"h":47.425,"l":46.68,"n":21983,"o":46.9,"t":"2024-11-21T05:00:00Z","v":2218717,"vw":47.151262},{"c":46.81,"h":47.21,"l":46.62,"n":20059,"o":46.92,"t":"2024-11-22T05:00:00Z","v":1785738,"vw":46.858457},{"c":47.1,"h":47.4,"l":46.65,"n":22158,"o":46.8,"t":"2024-11-25T05:00:00Z","v":2562919,"vw":47.070448},{"c":46.3,"h":46.905,"l":46.095,"n":17497,"o":46.81,"t":"2024-11-26T05:00:00Z","v":1631700,"vw":46.35265},{"c":46.24,"h":47.14,"l":46.08,"n":19518,"o":46.3,"t":"2024-11-27T05:00:00Z","v":1966723,"vw":46.421698},{"c":46.68,"h":46.96,"l":46.24,"n":13250,"o":46.24,"t":"2024-11-29T05:00:00Z","v":1422402,"vw":46.602779},{"c":46.13,"h":46.88,"l":45.54,"n":26603,"o":46.58,"t":"2024-12-02T05:00:00Z","v":2735953,"vw":46.005383},{"c":46.12,"h":48.47,"l":45.91,"n":33160,"o":47.5,"t":"2024-12-03T05:00:00Z","v":3589681,"vw":46.460743},{"c":45.78,"h":46.47,"l":45.75,"n":22333,"o":46.1,"t":"2024-12-04T05:00:00Z","v":1871983,"vw":45.938519},{"c":45.42,"h":45.98,"l":45.17,"n":22502,"o":45.6,"t":"2024-12-05T05:00:00Z","v":2089572,"vw":45.381653},{"c":44.96,"h":45.49,"l":44.91,"n":24390,"o":45.24,"t":"2024-12-06T05:00:00Z","v":2098531,"vw":45.091046},{"c":46.79,"h":47.855,"l":46.53,"n":35783,"o":47.05,"t":"2024-12-09T05:00:00Z","v":3844640,"vw":47.311155},{"c":45.49,"h":46.41,"l":45.29,"n":21369,"o":45.93,"t":"2024-12-10T05:00:00Z","v":1780360,"vw":45.789444},{"c":45.86,"h":45.96,"l":45.4,"n":23246,"o":45.64,"t":"2024-12-11T05:00:00Z","v":2051101,"vw":45.748356},{"c":45.2,"h":45.8,"l":45,"n":18119,"o":45.5,"t":"2024-12-12T05:00:00Z","v":1554009,"vw":45.348863},{"c":44.09,"h":44.73,"l":43.62,"n":24351,"o":44.57,"t":"2024-12-13T05:00:00Z","v":3021104,"vw":43.998538},{"c":42.74,"h":44,"l":42.42,"n":32860,"o":43.78,"t":"2024-12-16T05:00:00Z","v":3423163,"vw":42.891166},{"c":42.09,"h":42.44,"l":41.76,"n":29421,"o":42.12,"t":"2024-12-17T05:00:00Z","v":2927879,"vw":42.088184},{"c":40.12,"h":42.09,"l":39.81,"n":30664,"o":41.99,"t":"2024-12-18T05:00:00Z","v":2977849,"vw":40.782152},{"c":39.99,"h":40.6653,"l":39.86,"n":25778,"o":40.23,"t":"2024-12-19T05:00:00Z","v":2373396,"vw":40.06645},{"c":40.94,"h":41.325,"l":39.75,"n":29767,"o":39.8,"t":"2024-12-20T05:00:00Z","v":3471461,"vw":40.91821},{"c":41.25,"h":41.39,"l":40.53,"n":21264,"o":40.66,"t":"2024-12-23T05:00:00Z","v":2260696,"vw":41.148745},{"c":41.18,"h":41.48,"l":40.83,"n":8526,"o":41.48,"t":"2024-12-24T05:00:00Z","v":664534,"vw":41.165321},{"c":41.11,"h":41.28,"l":40.89,"n":20067,"o":41,"t":"2024-12-26T05:00:00Z","v":1776353,"vw":41.055113},{"c":40.81,"h":41.2,"l":40.54,"n":16640,"o":40.73,"t":"2024-12-27T05:00:00Z","v":1420146,"vw":40.791088},{"c":40.34,"h":40.59,"l":40.04,"n":22841,"o":40.5,"t":"2024-12-30T05:00:00Z","v":1890626,"vw":40.338345},{"c":40.53,"h":40.885,"l":40.19,"n":16149,"o":40.24,"t":"2024-12-31T05:00:00Z","v":1474633,"vw":40.582378},{"c":40.92,"h":41.28,"l":40.64,"n":16065,"o":41.15,"t":"2025-01-02T05:00:00Z","v":1292456,"vw":40.927861},{"c":40.99,"h":41.365,"l":40.44,"n":17345,"o":41.2,"t":"2025-01-03T05:00:00Z","v":1546417,"vw":40.918013},{"c":41.44,"h":42.45,"l":41.37,"n":30440,"o":42.21,"t":"2025-01-06T05:00:00Z","v":2543948,"vw":41.852292},{"c":41.17,"h":41.88,"l":40.92,"n":21187,"o":41.765,"t":"2025-01-07T05:00:00Z","v":2041214,"vw":41.315694},{"c":41.47,"h":41.75,"l":40.59,"n":28460,"o":40.8,"t":"2025-01-08T05:00:00Z","v":2429714,"vw":41.405533},{"c":42.03,"h":42.46,"l":41.54,"n":35493,"o":42.32,"t":"2025-01-10T05:00:00Z","v":3801629,"vw":41.990956},{"c":42.23,"h":42.86,"l":41.71,"n":26448,"o":41.81,"t":"2025-01-13T05:00:00Z","v":2500206,"vw":42.303306},{"c":42.5,"h":42.82,"l":42.2996,"n":20636,"o":42.53,"t":"2025-01-14T05:00:00Z","v":2116086,"vw":42.522153},{"c":42.78,"h":43.42,"l":42.535,"n":19515,"o":43.22,"t":"2025-01-15T05:00:00Z","v":1909189,"vw":42.834232},{"c":42.36,"h":42.99,"l":41.29,"n":44990,"o":42.8,"t":"2025-01-16T05:00:00Z","v":5022484,"vw":42.315861},{"c":43.16,"h":43.97,"l":42.3,"n":37393,"o":42.52,"t":"2025-01-17T05:00:00Z","v":4108107,"vw":43.236776},{"c":43.74,"h":44.5,"l":43.43,"n":48994,"o":43.95,"t":"2025-01-21T05:00:00Z","v":3808471,"vw":43.796641},{"c":42.91,"h":44.14,"l":42.85,"n":27624,"o":44.08,"t":"2025-01-22T05:00:00Z","v":2663454,"vw":43.258386},{"c":43.35,"h":43.505,"l":42.59,"n":37925,"o":42.76,"t":"2025-01-23T05:00:00Z","v":3026395,"vw":43.190544},{"c":43.36,"h":44.06,"l":43.28,"n":25688,"o":43.94,"t":"2025-01-24T05:00:00Z","v":2170145,"vw":43.487513},{"c":42.44,"h":42.7,"l":41.68,"n":38445,"o":42.67,"t":"2025-01-27T05:00:00Z","v":3057099,"vw":42.213213},{"c":40.85,"h":42.38,"l":40.68,"n":34957,"o":42.35,"t":"2025-01-28T05:00:00Z","v":3302250,"vw":41.067851},{"c":41.15,"h":41.72,"l":40.71,"n":36776,"o":40.96,"t":"2025-01-29T05:00:00Z","v":3477058,"vw":41.203878},{"c":41.71,"h":42.13,"l":41.26,"n":23839,"o":41.64,"t":"2025-01-30T05:00:00Z","v":2446558,"vw":41.767992},{"c":40.88,"h":41.99,"l":40.79,"n":25800,"o":41.5,"t":"2025-01-31T05:00:00Z","v":2197977,"vw":41.239683},{"c":40.09,"h":40.88,"l":39.05,"n":35612,"o":39.36,"t":"2025-02-03T05:00:00Z","v":4117529,"vw":40.179173},{"c":41.95,"h":42.05,"l":40.17,"n":32816,"o":40.17,"t":"2025-02-04T05:00:00Z","v":3168441,"vw":41.751476},{"c":42.5,"h":42.6,"l":41.66,"n":25708,"o":41.92,"t":"2025-02-05T05:00:00Z","v":2254078,"vw":42.249555},{"c":42.59,"h":43.4,"l":42.335,"n":21027,"o":43.24,"t":"2025-02-06T05:00:00Z","v":1978460,"vw":42.802553},{"c":43.05,"h":44.32,"l":42.78,"n":46335,"o":43.37,"t":"2025-02-07T05:00:00Z","v":4547661,"vw":43.429842},{"c":43.17,"h":43.88,"l":42.97,"n":33590,"o":43.58,"t":"2025-02-10T05:00:00Z","v":3103251,"vw":43.228539},{"c":42.29,"h":42.36,"l":41.7,"n":32809,"o":41.95,"t":"2025-02-11T05:00:00Z","v":2933870,"vw":42.083534},{"c":42.94,"h":43.08,"l":41.93,"n":28193,"o":42,"t":"2025-02-12T05:00:00Z","v":2906645,"vw":42.777766},{"c":43.86,"h":43.89,"l":42.99,"n":22489,"o":43.16,"t":"2025-02-13T05:00:00Z","v":2082469,"vw":43.504276},{"c":43.08,"h":44.49,"l":43.08,"n":28252,"o":43.97,"t":"2025-02-14T05:00:00Z","v":2432871,"vw":43.483582},{"c":43.11,"h":43.49,"l":42.97,"n":29192,"o":43.22,"t":"2025-02-18T05:00:00Z","v":2550890,"vw":43.195751},{"c":42.7,"h":42.98,"l":41.89,"n":37567,"o":42.98,"t":"2025-02-19T05:00:00Z","v":3680915,"vw":42.403929},{"c":43.36,"h":44.244,"l":43.1,"n":38489,"o":43.62,"t":"2025-02-20T05:00:00Z","v":3927992,"vw":43.515579},{"c":41.13,"h":43.04,"l":40.78,"n":42155,"o":42.85,"t":"2025-02-21T05:00:00Z","v":4162249,"vw":41.488044},{"c":40.86,"h":41.61,"l":40.57,"n":30536,"o":41.25,"t":"2025-02-24T05:00:00Z","v":2745603,"vw":41.139457},{"c":40.6,"h":41.26,"l":40.12,"n":29957,"o":41.08,"t":"2025-02-25T05:00:00Z","v":2817184,"vw":40.564264},{"c":41.38,"h":41.92,"l":40.9,"n":35639,"o":41.03,"t":"2025-02-26T05:00:00Z","v":3883954,"vw":41.430962},{"c":40.26,"h":41.35,"l":40.16,"n":28359,"o":41.23,"t":"2025-02-27T05:00:00Z","v":2435027,"vw":40.543661},{"c":40.33,"h":40.39,"l":39.535,"n":35361,"o":39.81,"t":"2025-02-28T05:00:00Z","v":4241363,"vw":39.986995},{"c":39.56,"h":41.9,"l":39.125,"n":36765,"o":41.46,"t":"2025-03-03T05:00:00Z","v":3490073,"vw":40.174251},{"c":38.64,"h":39.6,"l":37.75,"n":51178,"o":39.3,"t":"2025-03-04T05:00:00Z","v":5036148,"vw":38.599348},{"c":41.54,"h":41.63,"l":39.79,"n":40713,"o":40.265,"t":"2025-03-05T05:00:00Z","v":4463692,"vw":40.890145},{"c":40.78,"h":42.55,"l":40.565,"n":39351,"o":41.07,"t":"2025-03-06T05:00:00Z","v":3432873,"vw":41.386517},{"c":39.78,"h":40.6,"l":38.73,"n":49615,"o":40.32,"t":"2025-03-07T05:00:00Z","v":5048464,"vw":39.833154},{"c":37.37,"h":38.93,"l":36.54,"n":67247,"o":38.93,"t":"2025-03-10T04:00:00Z","v":6161657,"vw":37.416285},{"c":38.52,"h":38.78,"l":37.17,"n":40406,"o":37.65,"t":"2025-03-11T04:00:00Z","v":3771502,"vw":38.120842},{"c":40.02,"h":40.54,"l":39.1,"n":45958,"o":39.28,"t":"2025-03-12T04:00:00Z","v":4551085,"vw":39.961801},{"c":40.49,"h":41.8,"l":40.13,"n":45748,"o":40.48,"t":"2025-03-13T04:00:00Z","v":4766162,"vw":40.93658},{"c":42.12,"h":42.18,"l":40.85,"n":34093,"o":40.86,"t":"2025-03-14T04:00:00Z","v":3704217,"vw":41.851428},{"c":42.77,"h":43.08,"l":42.385,"n":29087,"o":42.55,"t":"2025-03-17T04:00:00Z","v":2573372,"vw":42.702128},{"c":42.27,"h":43.3,"l":41.625,"n":40449,"o":43.3,"t":"2025-03-18T04:00:00Z","v":3674667,"vw":42.168985},{"c":42.59,"h":43.14,"l":42.06,"n":31657,"o":42.33,"t":"2025-03-19T04:00:00Z","v":3316888,"vw":42.66421},{"c":42.48,"h":42.96,"l":41.802,"n":25040,"o":42.09,"t":"2025-03-20T04:00:00Z","v":2535338,"vw":42.439147},{"c":41.47,"h":41.85,"l":40.77,"n":34018,"o":41.75,"t":"2025-03-21T04:00:00Z","v":3531840,"vw":41.243729},{"c":41.91,"h":42.7,"l":41.68,"n":31429,"o":42.31,"t":"2025-03-24T04:00:00Z","v":3109214,"vw":42.030619},{"c":42.73,"h":42.925,"l":42.38,"n":27804,"o":42.6,"t":"2025-03-25T04:00:00Z","v":2757045,"vw":42.709381},{"c":40.12,"h":42.99,"l":40.08,"n":55654,"o":42.68,"t":"2025-03-26T04:00:00Z","v":5899747,"vw":40.882192},{"c":39.32,"h":39.64,"l":38.86,"n":33928,"o":39.26,"t":"2025-03-27T04:00:00Z","v":3713215,"vw":39.328876},{"c":37.45,"h":39.25,"l":37.15,"n":42967,"o":39.01,"t":"2025-03-28T04:00:00Z","v":4462147,"vw":37.754237},{"c":36.43,"h":36.63,"l":35.14,"n":45600,"o":36.16,"t":"2025-03-31T04:00:00Z","v":4155725,"vw":36.151339},{"c":36.72,"h":36.9,"l":35.72,"n":40529,"o":36.17,"t":"2025-04-01T04:00:00Z","v":3876366,"vw":36.601421},{"c":37.6,"h":37.68,"l":36.4,"n":27958,"o":36.88,"t":"2025-04-02T04:00:00Z","v":2718073,"vw":37.357926},{"c":34.08,"h":35.823,"l":33.815,"n":64932,"o":35.36,"t":"2025-04-03T04:00:00Z","v":6735354,"vw":34.773656},{"c":29.96,"h":32.16,"l":29.26,"n":81285,"o":31.82,"t":"2025-04-04T04:00:00Z","v":8959672,"vw":30.218058},{"c":30.34,"h":32.02,"l":28.35,"n":54596,"o":28.79,"t":"2025-04-07T04:00:00Z","v":5631075,"vw":30.139438},{"c":29.05,"h":32.6,"l":28.55,"n":53826,"o":32,"t":"2025-04-08T04:00:00Z","v":5665058,"vw":29.993476},{"c":33.4,"h":34.36,"l":28.32,"n":94582,"o":28.86,"t":"2025-04-09T04:00:00Z","v":10535645,"vw":31.673254},{"c":31.75,"h":32.74,"l":30.96,"n":59835,"o":32.53,"t":"2025-04-10T04:00:00Z","v":5722751,"vw":31.754104},{"c":33.6,"h":33.91,"l":32.07,"n":58208,"o":32.39,"t":"2025-04-11T04:00:00Z","v":5399663,"vw":33.148299},{"c":33.73,"h":34.725,"l":33.27,"n":39137,"o":34.1,"t":"2025-04-14T04:00:00Z","v":3699787,"vw":33.804478},{"c":33.82,"h":34.24,"l":33.555,"n":21835,"o":33.81,"t":"2025-04-15T04:00:00Z","v":2051798,"vw":33.864602},{"c":33.45,"h":33.96,"l":32.695,"n":43526,"o":33.64,"t":"2025-04-16T04:00:00Z","v":4990599,"vw":33.334798},{"c":32.91,"h":33.65,"l":32.49,"n":30876,"o":33.5,"t":"2025-04-17T04:00:00Z","v":2714398,"vw":33.003395},{"c":32.73,"h":33.28,"l":32.16,"n":29229,"o":33.24,"t":"2025-04-21T04:00:00Z","v":2670010,"vw":32.558411},{"c":33.84,"h":34.48,"l":33.1,"n":38852,"o":33.4,"t":"2025-04-22T04:00:00Z","v":3636423,"vw":33.996997},{"c":34.88,"h":36.08,"l":34.53,"n":51841,"o":35.06,"t":"2025-04-23T04:00:00Z","v":5116237,"vw":35.167396},{"c":36.24,"h":36.85,"l":35.56,"n":51794,"o":35.6,"t":"2025-04-24T04:00:00Z","v":5020903,"vw":36.325335},{"c":35.58,"h":36.19,"l":35.29,"n":39601,"o":35.48,"t":"2025-04-25T04:00:00Z","v":3668027,"vw":35.691582},{"c":35.38,"h":36.19,"l":35.08,"n":24966,"o":35.24,"t":"2025-04-28T04:00:00Z","v":2031958,"vw":35.504912},{"c":35.23,"h":36.11,"l":35.18,"n":23122,"o":35.5,"t":"2025-04-29T04:00:00Z","v":1911444,"vw":35.38615},{"c":33.99,"h":34.13,"l":32.92,"n":48198,"o":33.5,"t":"2025-04-30T04:00:00Z","v":5474906,"vw":33.554463},{"c":34.2,"h":34.9,"l":33.93,"n":26264,"o":34.11,"t":"2025-05-01T04:00:00Z","v":2601421,"vw":34.306656},{"c":35.47,"h":35.565,"l":34.62,"n":32201,"o":35.09,"t":"2025-05-02T04:00:00Z","v":3019498,"vw":35.321786},{"c":34.89,"h":35.4,"l":34.87,"n":29732,"o":35.26,"t":"2025-05-05T04:00:00Z","v":2424522,"vw":35.104327},{"c":35.1,"h":35.32,"l":34.63,"n":28277,"o":34.77,"t":"2025-05-06T04:00:00Z","v":2312800,"vw":35.042077},{"c":33.99,"h":35,"l":33.58,"n":32622,"o":34.7,"t":"2025-05-07T04:00:00Z","v":2929223,"vw":34.082586},{"c":34.71,"h":34.94,"l":33.93,"n":34024,"o":34.33,"t":"2025-05-08T04:00:00Z","v":3356765,"vw":34.591666},{"c":35.73,"h":35.87,"l":35.015,"n":31424,"o":35.09,"t":"2025-05-09T04:00:00Z","v":3074554,"vw":35.566419},{"c":37.67,"h":38.88,"l":37.44,"n":63996,"o":37.98,"t":"2025-05-12T04:00:00Z","v":6515144,"vw":37.922028},{"c":37.97,"h":38.8,"l":37.77,"n":39078,"o":37.77,"t":"2025-05-13T04:00:00Z","v":3793822,"vw":38.25655},{"c":37.1,"h":37.67,"l":36.92,"n":36327,"o":37.66,"t":"2025-05-14T04:00:00Z","v":3424735,"vw":37.128719},{"c":36.49,"h":36.67,"l":35.83,"n":37808,"o":36.62,"t":"2025-05-15T04:00:00Z","v":3630091,"vw":36.317745},{"c":35.68,"h":36.3,"l":34.8009,"n":46433,"o":36,"t":"2025-05-16T04:00:00Z","v":4972576,"vw":35.412755},{"c":35.99,"h":36.03,"l":35.15,"n":19320,"o":35.15,"t":"2025-05-19T04:00:00Z","v":1813049,"vw":35.793438},{"c":35.96,"h":36.2,"l":35.7,"n":25871,"o":35.79,"t":"2025-05-20T04:00:00Z","v":2945152,"vw":35.937903},{"c":35.64,"h":36.23,"l":35.615,"n":22118,"o":35.89,"t":"2025-05-21T04:00:00Z","v":1853666,"vw":35.895172},{"c":35.47,"h":35.75,"l":35.27,"n":23117,"o":35.36,"t":"2025-05-22T04:00:00Z","v":1980652,"vw":35.540827},{"c":36.6,"h":36.63,"l":35.15,"n":29558,"o":35.15,"t":"2025-05-23T04:00:00Z","v":2992378,"vw":36.359573},{"c":37.86,"h":38.45,"l":37.39,"n":46989,"o":37.975,"t":"2025-05-27T04:00:00Z","v":4758692,"vw":37.87696},{"c":37.4,"h":37.85,"l":37,"n":28710,"o":37.52,"t":"2025-05-28T04:00:00Z","v":2601203,"vw":37.359041},{"c":37.68,"h":38.13,"l":37.48,"n":25948,"o":37.95,"t":"2025-05-29T04:00:00Z","v":1876562,"vw":37.733907},{"c":37.05,"h":37.6,"l":36.54,"n":27315,"o":37.27,"t":"2025-05-30T04:00:00Z","v":2433722,"vw":36.981201},{"c":36.96,"h":37.94,"l":36.42,"n":36059,"o":37.77,"t":"2025-06-02T04:00:00Z","v":3861494,"vw":36.99823},{"c":37.06,"h":37.1,"l":36.21,"n":23646,"o":36.47,"t":"2025-06-03T04:00:00Z","v":2406625,"vw":36.847093},{"c":37.27,"h":37.72,"l":37.0054,"n":25566,"o":37.36,"t":"2025-06-04T04:00:00Z","v":2047100,"vw":37.26355},{"c":38.6,"h":39.14,"l":38.15,"n":40818,"o":38.29,"t":"2025-06-05T04:00:00Z","v":4244180,"vw":38.71186},{"c":38.57,"h":39.12,"l":38.5,"n":31516,"o":38.83,"t":"2025-06-06T04:00:00Z","v":3077225,"vw":38.693201},{"c":38.99,"h":39.38,"l":38.71,"n":26746,"o":38.71,"t":"2025-06-09T04:00:00Z","v":3007789,"vw":39.085598},{"c":39.01,"h":39.23,"l":38.57,"n":26961,"o":39.03,"t":"2025-06-10T04:00:00Z","v":2502337,"vw":38.820158},{"c":38.8,"h":39.07,"l":38.16,"n":28613,"o":39.07,"t":"2025-06-11T04:00:00Z","v":2783817,"vw":38.723577},{"c":37.97,"h":38.85,"l":37.89,"n":43311,"o":38.17,"t":"2025-06-12T04:00:00Z","v":5198364,"vw":38.242915},{"c":38.6,"h":38.89,"l":37.04,"n":33607,"o":37.16,"t":"2025-06-13T04:00:00Z","v":3181831,"vw":38.377425},{"c":39.12,"h":39.52,"l":38.96,"n":30606,"o":39,"t":"2025-06-16T04:00:00Z","v":2733353,"vw":39.164721},{"c":38.49,"h":39.4,"l":38.365,"n":24019,"o":38.98,"t":"2025-06-17T04:00:00Z","v":2214274,"vw":38.682753},{"c":38.24,"h":38.76,"l":38.16,"n":23470,"o":38.47,"t":"2025-06-18T04:00:00Z","v":2589039,"vw":38.371555},{"c":37.45,"h":38.53,"l":37.44,"n":23571,"o":38.53,"t":"2025-06-20T04:00:00Z","v":2179075,"vw":37.678903},{"c":38.21,"h":38.475,"l":37.015,"n":27941,"o":37.08,"t":"2025-06-23T04:00:00Z","v":2634184,"vw":37.888488},{"c":38.55,"h":38.685,"l":38.155,"n":30054,"o":38.28,"t":"2025-06-24T04:00:00Z","v":3043722,"vw":38.475095},{"c":38.25,"h":38.76,"l":37.95,"n":25429,"o":38.53,"t":"2025-06-25T04:00:00Z","v":2649046,"vw":38.221295},{"c":41.48,"h":41.67,"l":39.135,"n":54234,"o":39.24,"t":"2025-06-26T04:00:00Z","v":6055340,"vw":41.127751},{"c":40.53,"h":41.33,"l":40.33,"n":42190,"o":41.25,"t":"2025-06-27T04:00:00Z","v":4263981,"vw":40.778582},{"c":40.38,"h":40.97,"l":40.07,"n":28748,"o":40.4,"t":"2025-06-30T04:00:00Z","v":3001188,"vw":40.532326},{"c":40.3,"h":41.16,"l":39.92,"n":21508,"o":40.75,"t":"2025-07-01T04:00:00Z","v":2022640,"vw":40.43709},{"c":41.71,"h":42.38,"l":40.605,"n":52205,"o":40.83,"t":"2025-07-02T04:00:00Z","v":4623063,"vw":41.678682},{"c":40.82,"h":41.875,"l":40.64,"n":20948,"o":41.7,"t":"2025-07-03T04:00:00Z","v":1868426,"vw":40.906149},{"c":40.28,"h":40.81,"l":39.93,"n":29915,"o":40.36,"t":"2025-07-07T04:00:00Z","v":2943843,"vw":40.318305},{"c":39.12,"h":41.72,"l":38.715,"n":94650,"o":40.65,"t":"2025-07-08T04:00:00Z","v":10451270,"vw":40.04521},{"c":38.44,"h":39.53,"l":38.18,"n":38970,"o":39.1,"t":"2025-07-09T04:00:00Z","v":4334677,"vw":38.616037},{"c":38.81,"h":39.35,"l":38.503,"n":48476,"o":39.31,"t":"2025-07-10T04:00:00Z","v":5160695,"vw":38.857149},{"c":38.31,"h":38.33,"l":37.42,"n":40810,"o":38.18,"t":"2025-07-11T04:00:00Z","v":4451644,"vw":37.877808},{"c":38.36,"h":38.39,"l":37.8,"n":27352,"o":38.07,"t":"2025-07-14T04:00:00Z","v":2245058,"vw":38.113333},{"c":37.53,"h":38.28,"l":37.12,"n":50725,"o":38.06,"t":"2025-07-15T04:00:00Z","v":4719820,"vw":37.402924},{"c":37.08,"h":37.61,"l":36.45,"n":36718,"o":37.59,"t":"2025-07-16T04:00:00Z","v":3731419,"vw":36.960966},{"c":38.05,"h":38.27,"l":36.87,"n":38659,"o":36.87,"t":"2025-07-17T04:00:00Z","v":4359405,"vw":37.754072},{"c":37.52,"h":38.29,"l":37.425,"n":28125,"o":38.29,"t":"2025-07-18T04:00:00Z","v":2476249,"vw":37.677048},{"c":37.97,"h":38.5,"l":37.78,"n":45144,"o":38.25,"t":"2025-07-21T04:00:00Z","v":4440948,"vw":38.108553},{"c":38.79,"h":38.79,"l":37.65,"n":49107,"o":38.23,"t":"2025-07-22T04:00:00Z","v":4713803,"vw":38.419325},{"c":38.59,"h":39.29,"l":38.24,"n":53203,"o":39.18,"t":"2025-07-23T04:00:00Z","v":5013972,"vw":38.65014},{"c":35.12,"h":37.45,"l":35.115,"n":103434,"o":37.04,"t":"2025-07-24T04:00:00Z","v":12077805,"vw":36.12955},{"c":33,"h":34.67,"l":32.985,"n":105677,"o":34.67,"t":"2025-07-25T04:00:00Z","v":12645233,"vw":33.505873},{"c":33.73,"h":34.1,"l":32.61,"n":78198,"o":32.8,"t":"2025-07-28T04:00:00Z","v":9070380,"vw":33.605925},{"c":33.02,"h":33.89,"l":32.655,"n":46405,"o":33.89,"t":"2025-07-29T04:00:00Z","v":4980764,"vw":33.016868},{"c":32.13,"h":34.48,"l":31.47,"n":99967,"o":32.92,"t":"2025-07-30T04:00:00Z","v":11534254,"vw":32.589423},{"c":32.46,"h":32.8,"l":31.6,"n":53711,"o":31.79,"t":"2025-07-31T04:00:00Z","v":5335713,"vw":32.43115},{"c":31.61,"h":32.33,"l":31.3107,"n":43314,"o":32,"t":"2025-08-01T04:00:00Z","v":4353356,"vw":31.743679},{"c":32.51,"h":32.59,"l":31.64,"n":28111,"o":32,"t":"2025-08-04T04:00:00Z","v":2645958,"vw":32.264035},{"c":32.59,"h":32.605,"l":31.72,"n":30211,"o":32.51,"t":"2025-08-05T04:00:00Z","v":2997783,"vw":32.325593},{"c":32.38,"h":32.86,"l":32.23,"n":28130,"o":32.75,"t":"2025-08-06T04:00:00Z","v":2638464,"vw":32.433576},{"c":33.2,"h":33.28,"l":32.78,"n":28215,"o":33.11,"t":"2025-08-07T04:00:00Z","v":2704585,"vw":33.088107},{"c":33.03,"h":33.75,"l":33.015,"n":39242,"o":33.48,"t":"2025-08-08T04:00:00Z","v":3808082,"vw":33.313384},{"c":32.3,"h":33.125,"l":31.98,"n":39669,"o":32.87,"t":"2025-08-11T04:00:00Z","v":3891910,"vw":32.316571},{"c":32.51,"h":32.8,"l":32.325,"n":33579,"o":32.57,"t":"2025-08-12T04:00:00Z","v":3756421,"vw":32.516302},{"c":32.73,"h":33.07,"l":32.545,"n":39230,"o":32.82,"t":"2025-08-13T04:00:00Z","v":3556818,"vw":32.752996},{"c":32.27,"h":32.41,"l":31.79,"n":24528,"o":32.18,"t":"2025-08-14T04:00:00Z","v":2454776,"vw":32.1667},{"c":32.24,"h":32.66,"l":32.19,"n":22519,"o":32.66,"t":"2025-08-15T04:00:00Z","v":1950560,"vw":32.312632},{"c":31.63,"h":32.14,"l":31.61,"n":29481,"o":32.14,"t":"2025-08-18T04:00:00Z","v":2454923,"vw":31.726084},{"c":31.4,"h":31.98,"l":31.36,"n":29650,"o":31.95,"t":"2025-08-19T04:00:00Z","v":2474789,"vw":31.559658},{"c":31.27,"h":31.44,"l":30.975,"n":31162,"o":31.23,"t":"2025-08-20T04:00:00Z","v":2721157,"vw":31.188279},{"c":31.76,"h":31.77,"l":31.1,"n":27574,"o":31.14,"t":"2025-08-21T04:00:00Z","v":2570019,"vw":31.514049},{"c":33.61,"h":34.055,"l":31.79,"n":49317,"o":31.85,"t":"2025-08-22T04:00:00Z","v":4897542,"vw":33.457253},{"c":33.31,"h":33.99,"l":33.18,"n":25806,"o":33.65,"t":"2025-08-25T04:00:00Z","v":2102326,"vw":33.494895},{"c":33.27,"h":33.36,"l":32.685,"n":35738,"o":33,"t":"2025-08-26T04:00:00Z","v":3589576,"vw":33.154431},{"c":32.93,"h":32.9472,"l":32.36,"n":24124,"o":32.86,"t":"2025-08-27T04:00:00Z","v":2443350,"vw":32.765081},{"c":33.77,"h":33.98,"l":33.1,"n":41609,"o":33.26,"t":"2025-08-28T04:00:00Z","v":3732151,"vw":33.548353},{"c":34.19,"h":34.4,"l":33.76,"n":31124,"o":33.9,"t":"2025-08-29T04:00:00Z","v":2490306,"vw":34.159412},{"c":33.55,"h":33.945,"l":32.85,"n":44605,"o":33.75,"t":"2025-09-02T04:00:00Z","v":3738957,"vw":33.524323},{"c":33.73,"h":34.91,"l":33.715,"n":87138,"o":34,"t":"2025-09-03T04:00:00Z","v":8825497,"vw":34.266261},{"c":32.77,"h":33.38,"l":31.68,"n":124184,"o":33.27,"t":"2025-09-04T04:00:00Z","v":12578571,"vw":32.407596},{"c":34.31,"h":34.445,"l":33.24,"n":56117,"o":33.38,"t":"2025-09-05T04:00:00Z","v":5199790,"vw":34.036527},{"c":35.11,"h":35.75,"l":34.31,"n":64506,"o":35.34,"t":"2025-09-08T04:00:00Z","v":6389378,"vw":34.96336},{"c":39.07,"h":41.55,"l":38.56,"n":258524,"o":40.65,"t":"2025-09-09T04:00:00Z","v":41720653,"vw":39.849379},{"c":40.45,"h":40.68,"l":39.73,"n":106647,"o":40,"t":"2025-09-10T04:00:00Z","v":13160638,"vw":40.219076},{"c":41.66,"h":41.895,"l":40.01,"n":77807,"o":40.01,"t":"2025-09-11T04:00:00Z","v":8265646,"vw":41.404115},{"c":41.89,"h":42.21,"l":41.065,"n":66064,"o":41.73,"t":"2025-09-12T04:00:00Z","v":6614482,"vw":41.591495},{"c":41.94,"h":42.765,"l":41.61,"n":49205,"o":41.75,"t":"2025-09-15T04:00:00Z","v":5959757,"vw":42.160499},{"c":40.19,"h":42.21,"l":40.09,"n":66873,"o":41.81,"t":"2025-09-16T04:00:00Z","v":8716581,"vw":40.905856},{"c":39.66,"h":40.605,"l":39.22,"n":42656,"o":39.8,"t":"2025-09-17T04:00:00Z","v":4689342,"vw":39.895318},{"c":39.44,"h":40.355,"l":39.365,"n":29527,"o":39.87,"t":"2025-09-18T04:00:00Z","v":2985594,"vw":39.634672},{"c":39.24,"h":39.91,"l":38.99,"n":41974,"o":39.57,"t":"2025-09-19T04:00:00Z","v":4048972,"vw":39.450741},{"c":38.75,"h":39.53,"l":38.6,"n":42160,"o":39.39,"t":"2025-09-22T04:00:00Z","v":4743226,"vw":38.923242},{"c":38.62,"h":39.185,"l":38.0375,"n":46320,"o":38.97,"t":"2025-09-23T04:00:00Z","v":5702025,"vw":38.696271},{"c":40.01,"h":41.03,"l":39.62,"n":89522,"o":39.81,"t":"2025-09-24T04:00:00Z","v":10631128,"vw":40.505567},{"c":39.97,"h":40.41,"l":39.17,"n":47287,"o":39.94,"t":"2025-09-25T04:00:00Z","v":5283541,"vw":39.814214},{"c":41.44,"h":41.695,"l":39.56,"n":52497,"o":39.61,"t":"2025-09-26T04:00:00Z","v":5310434,"vw":40.968646},{"c":44.1,"h":44.15,"l":41.5,"n":66075,"o":41.84,"t":"2025-09-29T04:00:00Z","v":6747337,"vw":43.449984},{"c":43.89,"h":44.42,"l":43.33,"n":46592,"o":43.83,"t":"2025-09-30T04:00:00Z","v":4955557,"vw":43.724975},{"c":44.12,"h":44.61,"l":43.4512,"n":32640,"o":44.18,"t":"2025-10-01T04:00:00Z","v":3350331,"vw":43.937921},{"c":43.38,"h":44.655,"l":42.93,"n":33137,"o":44.2,"t":"2025-10-02T04:00:00Z","v":3400761,"vw":43.480376},{"c":43.23,"h":43.98,"l":42.995,"n":27872,"o":43.93,"t":"2025-10-03T04:00:00Z","v":2814188,"vw":43.356918},{"c":43.04,"h":44.17,"l":43.02,"n":32671,"o":43.61,"t":"2025-10-06T04:00:00Z","v":3127404,"vw":43.499229},{"c":42.4,"h":43.66,"l":42.37,"n":34634,"o":43.49,"t":"2025-10-07T04:00:00Z","v":4464994,"vw":42.916004},{"c":43.01,"h":43.83,"l":41.87,"n":95978,"o":42.38,"t":"2025-10-08T04:00:00Z","v":9969565,"vw":42.927477},{"c":43.88,"h":44.37,"l":43.29,"n":74680,"o":44.3,"t":"2025-10-09T04:00:00Z","v":8859603,"vw":43.806417},{"c":41.86,"h":44.29,"l":41.2,"n":80526,"o":43.73,"t":"2025-10-10T04:00:00Z","v":8513937,"vw":42.692677},{"c":44.57,"h":44.82,"l":43.09,"n":36805,"o":44.055,"t":"2025-10-13T04:00:00Z","v":4211743,"vw":44.020088},{"c":43.24,"h":44.09,"l":41.82,"n":44241,"o":42.77,"t":"2025-10-14T04:00:00Z","v":4627616,"vw":43.264951},{"c":43.81,"h":44.08,"l":42.76,"n":29153,"o":44,"t":"2025-10-15T04:00:00Z","v":3131413,"vw":43.540708},{"c":44.3,"h":44.73,"l":43.44,"n":44454,"o":43.53,"t":"2025-10-16T04:00:00Z","v":4430355,"vw":44.227216},{"c":43.35,"h":44.12,"l":42.49,"n":32368,"o":43.59,"t":"2025-10-17T04:00:00Z","v":3189388,"vw":43.313243},{"c":44.29,"h":44.61,"l":43.6,"n":30087,"o":44,"t":"2025-10-20T04:00:00Z","v":2625114,"vw":44.224837},{"c":42.84,"h":43.64,"l":42.11,"n":35631,"o":43.36,"t":"2025-10-21T04:00:00Z","v":3658633,"vw":42.704156},{"c":42.17,"h":44.17,"l":41.59,"n":45859,"o":43,"t":"2025-10-22T04:00:00Z","v":4289153,"vw":42.510345},{"c":42.48,"h":43.25,"l":42.275,"n":30660,"o":42.65,"t":"2025-10-23T04:00:00Z","v":2922183,"vw":42.67719},{"c":42.51,"h":42.76,"l":41.96,"n":31626,"o":42.33,"t":"2025-10-24T04:00:00Z","v":2460165,"vw":42.317595},{"c":41.8,"h":42.825,"l":41.44,"n":32740,"o":42.66,"t":"2025-10-27T04:00:00Z","v":3209376,"vw":41.936777},{"c":43.2,"h":43.57,"l":42.21,"n":42759,"o":42.79,"t":"2025-10-28T04:00:00Z","v":4274307,"vw":43.022594},{"c":43.94,"h":44.9822,"l":43.54,"n":35030,"o":43.76,"t":"2025-10-29T04:00:00Z","v":3516358,"vw":43.965944},{"c":43.08,"h":43.32,"l":42.4,"n":25362,"o":43.25,"t":"2025-10-30T04:00:00Z","v":2044096,"vw":42.947659},{"c":42.92,"h":43.32,"l":42.5,"n":20487,"o":43.03,"t":"2025-10-31T04:00:00Z","v":1660457,"vw":42.868486},{"c":42.69,"h":42.8,"l":41.9499,"n":38872,"o":42.34,"t":"2025-11-03T05:00:00Z","v":3747894,"vw":42.52003},{"c":41.1,"h":41.695,"l":40.33,"n":39866,"o":40.65,"t":"2025-11-04T05:00:00Z","v":3287251,"vw":41.142758},{"c":41.71,"h":41.77,"l":40.83,"n":37783,"o":41.36,"t":"2025-11-05T05:00:00Z","v":3052218,"vw":41.421196},{"c":41.45,"h":42.62,"l":41.37,"n":38347,"o":42.34,"t":"2025-11-06T05:00:00Z","v":3993721,"vw":41.969564},{"c":41.09,"h":41.475,"l":40.67,"n":34215,"o":41.04,"t":"2025-11-07T05:00:00Z","v":3541596,"vw":41.012894},{"c":42.34,"h":42.815,"l":42.02,"n":32967,"o":42.54,"t":"2025-11-10T05:00:00Z","v":3128053,"vw":42.506019},{"c":42.93,"h":43.26,"l":42.42,"n":27457,"o":42.42,"t":"2025-11-11T05:00:00Z","v":2741487,"vw":42.917468},{"c":43.73,"h":43.85,"l":43.145,"n":23508,"o":43.22,"t":"2025-11-12T05:00:00Z","v":2488925,"vw":43.605622},{"c":41.88,"h":43.9,"l":41.13,"n":37853,"o":43.73,"t":"2025-11-13T05:00:00Z","v":3776179,"vw":42.210742},{"c":41.11,"h":42.305,"l":40.77,"n":44115,"o":41.3,"t":"2025-11-14T05:00:00Z","v":4663927,"vw":41.578821},{"c":40.4,"h":41.2,"l":40.02,"n":24966,"o":40.83,"t":"2025-11-17T05:00:00Z","v":2237776,"vw":40.723673},{"c":39.08,"h":40.01,"l":38.59,"n":52565,"o":39.74,"t":"2025-11-18T05:00:00Z","v":5844199,"vw":39.206558},{"c":40.08,"h":41.2,"l":39.5,"n":45558,"o":39.69,"t":"2025-11-19T05:00:00Z","v":4325920,"vw":40.07343},{"c":38.23,"h":40.81,"l":38,"n":44819,"o":40.38,"t":"2025-11-20T05:00:00Z","v":4883915,"vw":38.86231},{"c":39.88,"h":40.32,"l":38.5,"n":49946,"o":38.77,"t":"2025-11-21T05:00:00Z","v":5963974,"vw":39.629906},{"c":41.1,"h":41.37,"l":39.5101,"n":33601,"o":39.9,"t":"2025-11-24T05:00:00Z","v":3709157,"vw":40.798791},{"c":42.24,"h":42.43,"l":41.82,"n":43015,"o":42.14,"t":"2025-11-25T05:00:00Z","v":4033685,"vw":42.181387},{"c":42.58,"h":43.16,"l":42.5501,"n":23010,"o":42.61,"t":"2025-11-26T05:00:00Z","v":2128983,"vw":42.822052},{"c":42.89,"h":43.45,"l":42.785,"n":12701,"o":43.12,"t":"2025-11-28T05:00:00Z","v":1231043,"vw":43.162257},{"c":43.3,"h":44.46,"l":43.27,"n":43746,"o":44.14,"t":"2025-12-01T05:00:00Z","v":5514267,"vw":43.809495},{"c":43.23,"h":43.52,"l":42.54,"n":31749,"o":43.35,"t":"2025-12-02T05:00:00Z","v":2901294,"vw":43.007802},{"c":44.45,"h":44.9,"l":44.23,"n":39011,"o":44.34,"t":"2025-12-03T05:00:00Z","v":4663205,"vw":44.53537},{"c":44.88,"h":45.41,"l":44.69,"n":28649,"o":44.88,"t":"2025-12-04T05:00:00Z","v":3756303,"vw":45.054793},{"c":45.07,"h":46.46,"l":45.01,"n":28471,"o":46.2,"t":"2025-12-05T05:00:00Z","v":4389181,"vw":45.611827},{"c":44.33,"h":45.54,"l":44.31,"n":19595,"o":45.39,"t":"2025-12-08T05:00:00Z","v":2411009,"vw":44.734792},{"c":44.73,"h":45.01,"l":43.55,"n":27315,"o":43.81,"t":"2025-12-09T05:00:00Z","v":3420312,"vw":44.38419},{"c":43.74,"h":45.02,"l":43.35,"n":50706,"o":45,"t":"2025-12-10T05:00:00Z","v":5890038,"vw":43.996252},{"c":45.04,"h":45.36,"l":44.12,"n":46129,"o":44.25,"t":"2025-12-11T05:00:00Z","v":4649852,"vw":44.806891},{"c":43.18,"h":45.1,"l":42.57,"n":62767,"o":45.01,"t":"2025-12-12T05:00:00Z","v":6005512,"vw":43.324884},{"c":43.06,"h":44.15,"l":42.835,"n":34750,"o":44.12,"t":"2025-12-15T05:00:00Z","v":4497184,"vw":43.253277},{"c":43.17,"h":43.99,"l":43.01,"n":42648,"o":43.77,"t":"2025-12-16T05:00:00Z","v":5378953,"vw":43.491226},{"c":44.25,"h":44.96,"l":43.8,"n":50355,"o":44.7,"t":"2025-12-17T05:00:00Z","v":6204874,"vw":44.447374},{"c":45.24,"h":45.36,"l":44.44,"n":51495,"o":44.54,"t":"2025-12-18T05:00:00Z","v":6351384,"vw":45.018449},{"c":44.74,"h":45.875,"l":44.47,"n":40272,"o":45.24,"t":"2025-12-19T05:00:00Z","v":5286503,"vw":45.049997},{"c":45.17,"h":45.38,"l":44.65,"n":31307,"o":45.3,"t":"2025-12-22T05:00:00Z","v":4029228,"vw":45.096696},{"c":46.75,"h":47.06,"l":45.97,"n":33232,"o":46.18,"t":"2025-12-23T05:00:00Z","v":3534052,"vw":46.627123},{"c":46.55,"h":46.99,"l":45.56,"n":13049,"o":46.99,"t":"2025-12-24T05:00:00Z","v":1117735,"vw":46.155589},{"c":47.84,"h":48.57,"l":46.93,"n":35951,"o":47,"t":"2025-12-26T05:00:00Z","v":4034323,"vw":47.974956},{"c":47.73,"h":47.85,"l":46.41,"n":47097,"o":47.4,"t":"2025-12-29T05:00:00Z","v":4905948,"vw":47.229258},{"c":47.97,"h":48.68,"l":47.91,"n":30779,"o":48.28,"t":"2025-12-30T05:00:00Z","v":2836647,"vw":48.209554},{"c":47.89,"h":48.32,"l":47.55,"n":20669,"o":47.76,"t":"2025-12-31T05:00:00Z","v":1782016,"vw":47.814152},{"c":48.03,"h":49.22,"l":47.6,"n":28710,"o":48.75,"t":"2026-01-02T05:00:00Z","v":2624938,"vw":48.264105},{"c":50,"h":50.31,"l":48.98,"n":35613,"o":49.125,"t":"2026-01-05T05:00:00Z","v":3421244,"vw":49.738868},{"c":51.34,"h":52.24,"l":50.17,"n":47558,"o":50.24,"t":"2026-01-06T05:00:00Z","v":4123307,"vw":51.470553},{"c":49.72,"h":50.275,"l":48.86,"n":46716,"o":50.01,"t":"2026-01-07T05:00:00Z","v":3996265,"vw":49.377952},{"c":49.4,"h":49.42,"l":48.21,"n":38979,"o":48.84,"t":"2026-01-08T05:00:00Z","v":4198346,"vw":48.845559},{"c":49.59,"h":50.42,"l":49.385,"n":34886,"o":49.86,"t":"2026-01-09T05:00:00Z","v":3558160,"vw":49.883206},{"c":50.56,"h":51.28,"l":50.43,"n":43633,"o":50.95,"t":"2026-01-12T05:00:00Z","v":4615954,"vw":50.772858},{"c":49.79,"h":51.045,"l":49.7,"n":37940,"o":50.97,"t":"2026-01-13T05:00:00Z","v":3568377,"vw":50.152197},{"c":52.18,"h":52.34,"l":50.675,"n":41704,"o":51.18,"t":"2026-01-14T05:00:00Z","v":4320538,"vw":51.450674},{"c":52.27,"h":52.42,"l":51.02,"n":41837,"o":51.09,"t":"2026-01-15T05:00:00Z","v":4428046,"vw":52.048741},{"c":50.54,"h":51.19,"l":49.73,"n":34544,"o":50.94,"t":"2026-01-16T05:00:00Z","v":3188422,"vw":50.454559},{"c":50.21,"h":50.66,"l":49.73,"n":42010,"o":50.45,"t":"2026-01-20T05:00:00Z","v":4401722,"vw":50.276349},{"c":53,"h":54,"l":52.56,"n":87866,"o":53.25,"t":"2026-01-21T05:00:00Z","v":8487255,"vw":53.375311},{"c":51.24,"h":53.79,"l":50.99,"n":64956,"o":53.45,"t":"2026-01-22T05:00:00Z","v":6041038,"vw":52.033772},{"c":53.01,"h":54,"l":52.76,"n":70115,"o":54,"t":"2026-01-23T05:00:00Z","v":6551650,"vw":53.256683},{"c":54.75,"h":55.94,"l":54.69,"n":61391,"o":55.68,"t":"2026-01-26T05:00:00Z","v":4916551,"vw":55.31346},{"c":56.44,"h":56.46,"l":54.77,"n":43821,"o":54.77,"t":"2026-01-27T05:00:00Z","v":3646712,"vw":55.931453},{"c":56.85,"h":57.14,"l":55.88,"n":39137,"o":56.95,"t":"2026-01-28T05:00:00Z","v":3025206,"vw":56.583489},{"c":58.31,"h":60.71,"l":57.09,"n":75029,"o":59.95,"t":"2026-01-29T05:00:00Z","v":6388209,"vw":58.655652},{"c":53.76,"h":56.19,"l":53.27,"n":71142,"o":55.73,"t":"2026-01-30T05:00:00Z","v":6402088,"vw":54.426015},{"c":54.56,"h":55.33,"l":53.98,"n":95829,"o":54.74,"t":"2026-02-02T05:00:00Z","v":8098499,"vw":54.648346},{"c":59.24,"h":59.71,"l":57.21,"n":74131,"o":57.57,"t":"2026-02-03T05:00:00Z","v":7307440,"vw":58.510746},{"c":55.9,"h":60.19,"l":55.265,"n":63843,"o":59.94,"t":"2026-02-04T05:00:00Z","v":5553566,"vw":57.119382},{"c":53.48,"h":56.01,"l":53.385,"n":69832,"o":54.67,"t":"2026-02-05T05:00:00Z","v":5947364,"vw":54.287448},{"c":55.01,"h":55.18,"l":54.35,"n":49782,"o":54.59,"t":"2026-02-06T05:00:00Z","v":4175675,"vw":54.891511},{"c":57.85,"h":58,"l":55.04,"n":36845,"o":55.325,"t":"2026-02-09T05:00:00Z","v":3717166,"vw":57.484965},{"c":58.34,"h":58.72,"l":57.495,"n":29439,"o":57.59,"t":"2026-02-10T05:00:00Z","v":2126449,"vw":58.174829},{"c":60.38,"h":60.7516,"l":58.2,"n":43559,"o":60,"t":"2026-02-11T05:00:00Z","v":3550894,"vw":59.834203},{"c":58.57,"h":60.3,"l":57.89,"n":46407,"o":60,"t":"2026-02-12T05:00:00Z","v":3809631,"vw":58.946738},{"c":58.91,"h":59.2,"l":57.18,"n":32070,"o":57.6,"t":"2026-02-13T05:00:00Z","v":2820208,"vw":58.609679},{"c":57.88,"h":58.19,"l":55.06,"n":41783,"o":55.76,"t":"2026-02-17T05:00:00Z","v":3932812,"vw":56.882524},{"c":59.36,"h":59.9586,"l":58.1,"n":36734,"o":58.64,"t":"2026-02-18T05:00:00Z","v":3496268,"vw":59.369165},{"c":59.29,"h":59.36,"l":56.38,"n":33857,"o":56.47,"t":"2026-02-19T05:00:00Z","v":3083534,"vw":57.909286},{"c":59.4,"h":59.74,"l":58.06,"n":29808,"o":58.06,"t":"2026-02-20T05:00:00Z","v":2542080,"vw":59.01596},{"c":59.12,"h":60.694,"l":58.44,"n":32301,"o":59.915,"t":"2026-02-23T05:00:00Z","v":2452096,"vw":59.233236},{"c":59.81,"h":60.5605,"l":58.57,"n":36241,"o":58.75,"t":"2026-02-24T05:00:00Z","v":2790783,"vw":59.807126},{"c":61.43,"h":62.41,"l":61.1,"n":50824,"o":62.27,"t":"2026-02-25T05:00:00Z","v":4063264,"vw":61.629934},{"c":60.99,"h":61.065,"l":59.24,"n":40863,"o":59.98,"t":"2026-02-26T05:00:00Z","v":4542603,"vw":60.307324},{"c":58.89,"h":60.98,"l":58.29,"n":50227,"o":60.89,"t":"2026-02-27T05:00:00Z","v":4359864,"vw":59.33889},{"c":57.19,"h":57.6,"l":56.31,"n":84924,"o":57.42,"t":"2026-03-02T05:00:00Z","v":6955647,"vw":56.96875},{"c":55.46,"h":55.75,"l":52.54,"n":96354,"o":53.82,"t":"2026-03-03T05:00:00Z","v":8235757,"vw":54.473385},{"c":55.5,"h":56.49,"l":55.1963,"n":64031,"o":56,"t":"2026-03-04T05:00:00Z","v":4406947,"vw":55.65691},{"c":53.47,"h":54.84,"l":52.72,"n":65374,"o":54.37,"t":"2026-03-05T05:00:00Z","v":5313947,"vw":53.571445},{"c":50.54,"h":51.44,"l":49.65,"n":45024,"o":50.3,"t":"2026-03-06T05:00:00Z","v":3688525,"vw":50.705333},{"c":50.95,"h":51.27,"l":48.13,"n":73345,"o":48.8,"t":"2026-03-09T04:00:00Z","v":6989862,"vw":49.423896},{"c":52.47,"h":53.54,"l":52.29,"n":48356,"o":52.59,"t":"2026-03-10T04:00:00Z","v":3377864,"vw":52.921149},{"c":53.27,"h":53.84,"l":51.51,"n":60190,"o":51.79,"t":"2026-03-11T04:00:00Z","v":6116014,"vw":52.933098},{"c":51.87,"h":52.61,"l":50.91,"n":57554,"o":52.44,"t":"2026-03-12T04:00:00Z","v":4167843,"vw":51.655989},{"c":49.53,"h":51.3,"l":48.73,"n":61592,"o":50.34,"t":"2026-03-13T04:00:00Z","v":5276474,"vw":49.672575},{"c":50.1,"h":50.17,"l":49.09,"n":48337,"o":49.35,"t":"2026-03-16T04:00:00Z","v":3920573,"vw":49.646567},{"c":49.96,"h":50.4,"l":49.36,"n":34912,"o":50.15,"t":"2026-03-17T04:00:00Z","v":2807499,"vw":49.938396},{"c":48.89,"h":49.06,"l":48,"n":53886,"o":49.06,"t":"2026-03-18T04:00:00Z","v":4830220,"vw":48.60212},{"c":47.36,"h":47.95,"l":44.55,"n":70544,"o":44.61,"t":"2026-03-19T04:00:00Z","v":8005268,"vw":46.321588},{"c":45.36,"h":47.51,"l":44.93,"n":94487,"o":47.095,"t":"2026-03-20T04:00:00Z","v":9515885,"vw":45.70205},{"c":48.22,"h":48.94,"l":47.175,"n":63241,"o":48.25,"t":"2026-03-23T04:00:00Z","v":5336392,"vw":48.122765},{"c":48.56,"h":48.69,"l":46.53,"n":53536,"o":46.84,"t":"2026-03-24T04:00:00Z","v":4831498,"vw":48.0271},{"c":50.36,"h":50.69,"l":49.665,"n":38821,"o":50.15,"t":"2026-03-25T04:00:00Z","v":3180292,"vw":50.296138},{"c":48.57,"h":49.06,"l":47.93,"n":56661,"o":48.33,"t":"2026-03-26T04:00:00Z","v":4595804,"vw":48.506492},{"c":48.54,"h":49,"l":47.19,"n":45560,"o":47.31,"t":"2026-03-27T04:00:00Z","v":3544770,"vw":48.332973},{"c":48.32,"h":49.45,"l":47.92,"n":46903,"o":49.19,"t":"2026-03-30T04:00:00Z","v":2835075,"vw":48.627513},{"c":51.75,"h":51.85,"l":49.75,"n":44589,"o":50.04,"t":"2026-03-31T04:00:00Z","v":3580634,"vw":51.064008},{"c":53.18,"h":53.925,"l":52.82,"n":48167,"o":53.25,"t":"2026-04-01T04:00:00Z","v":3450826,"vw":53.379435},{"c":52.83,"h":52.9,"l":50.45,"n":41889,"o":50.47,"t":"2026-04-02T04:00:00Z","v":3235366,"vw":52.169633},{"c":52.86,"h":53.29,"l":51.88,"n":23489,"o":52.9,"t":"2026-04-06T04:00:00Z","v":1339258,"vw":52.576764},{"c":52.54,"h":52.69,"l":51.355,"n":29788,"o":52.67,"t":"2026-04-07T04:00:00Z","v":2295841,"vw":52.087873},{"c":55.69,"h":57.42,"l":55.22,"n":52167,"o":57.25,"t":"2026-04-08T04:00:00Z","v":4269124,"vw":56.024924},{"c":54.66,"h":56.81,"l":54.6,"n":39913,"o":56.1,"t":"2026-04-09T04:00:00Z","v":3014292,"vw":55.146112},{"c":56.51,"h":57.1075,"l":55.88,"n":41918,"o":56.82,"t":"2026-04-10T04:00:00Z","v":2917067,"vw":56.457583},{"c":57.4,"h":57.51,"l":55.97,"n":27384,"o":56.01,"t":"2026-04-13T04:00:00Z","v":2089413,"vw":57.104716},{"c":58.89,"h":58.89,"l":57.99,"n":48943,"o":58.65,"t":"2026-04-14T04:00:00Z","v":4709739,"vw":58.372994},{"c":58.28,"h":59.2,"l":57.75,"n":32991,"o":58.73,"t":"2026-04-15T04:00:00Z","v":1856993,"vw":58.493954},{"c":57.86,"h":59.1607,"l":57.83,"n":26493,"o":59.04,"t":"2026-04-16T04:00:00Z","v":1747191,"vw":58.272035},{"c":59.38,"h":60.62,"l":58.8,"n":61862,"o":59.66,"t":"2026-04-17T04:00:00Z","v":4243514,"vw":59.635776},{"c":59.13,"h":59.72,"l":58.69,"n":29000,"o":59.095,"t":"2026-04-20T04:00:00Z","v":1928352,"vw":59.171755},{"c":56.71,"h":59.11,"l":56.61,"n":41107,"o":58.87,"t":"2026-04-21T04:00:00Z","v":2785992,"vw":57.578772},{"c":59.26,"h":59.435,"l":58.12,"n":43439,"o":58.29,"t":"2026-04-22T04:00:00Z","v":3045693,"vw":58.926828},{"c":60.75,"h":63.265,"l":59.54,"n":89511,"o":61.11,"t":"2026-04-23T04:00:00Z","v":7268569,"vw":61.703781},{"c":60.17,"h":61.15,"l":59.891,"n":45844,"o":60.68,"t":"2026-04-24T04:00:00Z","v":3107265,"vw":60.454302},{"c":60.22,"h":60.3,"l":59.05,"n":32861,"o":60.2,"t":"2026-04-27T04:00:00Z","v":2067961,"vw":59.772851},{"c":57.81,"h":58.66,"l":56.94,"n":45849,"o":57.87,"t":"2026-04-28T04:00:00Z","v":3200696,"vw":57.67955},{"c":56.24,"h":57.8,"l":56.1401,"n":31211,"o":57.71,"t":"2026-04-29T04:00:00Z","v":2094178,"vw":56.769654},{"c":58.43,"h":58.72,"l":57.25,"n":42226,"o":58.01,"t":"2026-04-30T04:00:00Z","v":3387965,"vw":58.182493},{"c":57.95,"h":59.4,"l":57.945,"n":35682,"o":58.01,"t":"2026-05-01T04:00:00Z","v":2341695,"vw":58.573097},{"c":56.77,"h":57.97,"l":56.09,"n":34281,"o":57.89,"t":"2026-05-04T04:00:00Z","v":1939948,"vw":56.883384},{"c":57.8,"h":58.21,"l":57.5,"n":31837,"o":58.14,"t":"2026-05-05T04:00:00Z","v":1943669,"vw":57.862471},{"c":62.01,"h":63.0142,"l":61.745,"n":75038,"o":62.29,"t":"2026-05-06T04:00:00Z","v":4885863,"vw":62.318803},{"c":60.76,"h":64.07,"l":60.69,"n":64105,"o":64.03,"t":"2026-05-07T04:00:00Z","v":3949064,"vw":62.435891},{"c":64.87,"h":64.92,"l":62.71,"n":53278,"o":62.92,"t":"2026-05-08T04:00:00Z","v":3838084,"vw":64.147059},{"c":65.29,"h":66.5,"l":64.87,"n":46094,"o":65.13,"t":"2026-05-11T04:00:00Z","v":2846822,"vw":65.64309},{"c":65.97,"h":66.11,"l":63.3,"n":52090,"o":64.62,"t":"2026-05-12T04:00:00Z","v":3192107,"vw":64.756105},{"c":66.84,"h":67.67,"l":65.67,"n":47923,"o":66.37,"t":"2026-05-13T04:00:00Z","v":3117110,"vw":66.864414},{"c":65.4,"h":66.93,"l":65.38,"n":45525,"o":66.85,"t":"2026-05-14T04:00:00Z","v":2720445,"vw":65.844431},{"c":61.35,"h":61.78,"l":60.11,"n":50673,"o":60.63,"t":"2026-05-15T04:00:00Z","v":3536659,"vw":61.062128},{"c":60.24,"h":62.06,"l":59.57,"n":47781,"o":62.06,"t":"2026-05-18T04:00:00Z","v":2799645,"vw":60.798808},{"c":59.38,"h":60.07,"l":58.5001,"n":56570,"o":58.89,"t":"2026-05-19T04:00:00Z","v":3927839,"vw":59.145185},{"c":61.22,"h":61.47,"l":59.65,"n":57965,"o":60.42,"t":"2026-05-20T04:00:00Z","v":3214322,"vw":60.732691},{"c":63,"h":63.27,"l":61.03,"n":52795,"o":61.13,"t":"2026-05-21T04:00:00Z","v":3150645,"vw":62.119794},{"c":62.66,"h":63.31,"l":61.86,"n":42326,"o":62.13,"t":"2026-05-22T04:00:00Z","v":2956995,"vw":62.606559},{"c":65.21,"h":65.25,"l":64.11,"n":66496,"o":64.11,"t":"2026-05-26T04:00:00Z","v":4010483,"vw":64.726042},{"c":65.24,"h":65.28,"l":63.7,"n":50365,"o":64.81,"t":"2026-05-27T04:00:00Z","v":3032580,"vw":64.813368},{"c":66.09,"h":66.64,"l":63.875,"n":43852,"o":64.72,"t":"2026-05-28T04:00:00Z","v":3571064,"vw":65.343023},{"c":66.16,"h":66.69,"l":65.33,"n":42408,"o":65.95,"t":"2026-05-29T04:00:00Z","v":2596156,"vw":65.898425},{"c":67.85,"h":68.205,"l":64.96,"n":42528,"o":65.585,"t":"2026-06-01T04:00:00Z","v":2773277,"vw":66.853954},{"c":70.56,"h":71.25,"l":68.07,"n":70444,"o":68.08,"t":"2026-06-02T04:00:00Z","v":5064651,"vw":69.935834},{"c":67.23,"h":68.81,"l":66.73,"n":54182,"o":68.2,"t":"2026-06-03T04:00:00Z","v":3516573,"vw":67.479808},{"c":67.28,"h":67.79,"l":66.43,"n":36668,"o":66.76,"t":"2026-06-04T04:00:00Z","v":2237275,"vw":67.201311},{"c":61.67,"h":65.12,"l":61.045,"n":71128,"o":65,"t":"2026-06-05T04:00:00Z","v":4839545,"vw":62.540805},{"c":62.09,"h":62.97,"l":61.7,"n":35198,"o":62.6,"t":"2026-06-08T04:00:00Z","v":2226652,"vw":62.388494},{"c":61.9,"h":63.86,"l":59.51,"n":40904,"o":63.27,"t":"2026-06-09T04:00:00Z","v":2620056,"vw":61.719509},{"c":59.91,"h":61.605,"l":59.31,"n":56401,"o":60.75,"t":"2026-06-10T04:00:00Z","v":3048979,"vw":60.15408},{"c":63.6,"h":63.82,"l":60.85,"n":36762,"o":61.55,"t":"2026-06-11T04:00:00Z","v":2537420,"vw":62.414382},{"c":64.84,"h":65.77,"l":64.51,"n":43483,"o":64.795,"t":"2026-06-12T04:00:00Z","v":2649165,"vw":65.087362},{"c":66.16,"h":68.46,"l":65.935,"n":47203,"o":68.13,"t":"2026-06-15T04:00:00Z","v":2780101,"vw":66.50032},{"c":66.99,"h":67.77,"l":66.125,"n":43338,"o":66.8,"t":"2026-06-16T04:00:00Z","v":3222604,"vw":67.091137},{"c":65.76,"h":67.95,"l":65.62,"n":61009,"o":66.81,"t":"2026-06-17T04:00:00Z","v":3709382,"vw":66.912188},{"c":64.36,"h":65.32,"l":63.73,"n":41747,"o":64.65,"t":"2026-06-18T04:00:00Z","v":3082853,"vw":64.443737},{"c":63.54,"h":63.615,"l":62.45,"n":51566,"o":63.32,"t":"2026-06-22T04:00:00Z","v":3405255,"vw":63.113051},{"c":59.62,"h":60.415,"l":58.7,"n":54919,"o":59.22,"t":"2026-06-23T04:00:00Z","v":3334618,"vw":59.531115},{"c":57.7,"h":57.875,"l":55.98,"n":67934,"o":56.71,"t":"2026-06-24T04:00:00Z","v":4852091,"vw":57.203206},{"c":59,"h":59.94,"l":58.25,"n":36665,"o":59.62,"t":"2026-06-25T04:00:00Z","v":2003238,"vw":59.095204},{"c":58.22,"h":59.93,"l":57.75,"n":47127,"o":58.24,"t":"2026-06-26T04:00:00Z","v":3290383,"vw":58.517113},{"c":58.19,"h":58.67,"l":57.13,"n":43486,"o":58.67,"t":"2026-06-29T04:00:00Z","v":2700919,"vw":57.964724},{"c":59.46,"h":59.91,"l":58.83,"n":30087,"o":59.55,"t":"2026-06-30T04:00:00Z","v":1950077,"vw":59.539654},{"c":59.35,"h":59.76,"l":58.19,"n":29544,"o":58.23,"t":"2026-07-01T04:00:00Z","v":2000805,"vw":59.249548},{"c":60.01,"h":61.505,"l":59.22,"n":44884,"o":59.9,"t":"2026-07-02T04:00:00Z","v":2571542,"vw":60.248186},{"c":61.45,"h":61.72,"l":60.135,"n":38502,"o":60.88,"t":"2026-07-06T04:00:00Z","v":2347630,"vw":60.967774},{"c":58.37,"h":59.51,"l":57.68,"n":40534,"o":59.125,"t":"2026-07-07T04:00:00Z","v":2770838,"vw":58.50424},{"c":56.13,"h":56.71,"l":54.035,"n":64668,"o":56.38,"t":"2026-07-08T04:00:00Z","v":4329530,"vw":55.550253},{"c":59.23,"h":59.915,"l":56.745,"n":51390,"o":57.15,"t":"2026-07-09T04:00:00Z","v":3503332,"vw":58.492325},{"c":59.82,"h":60.1,"l":57.74,"n":58566,"o":57.76,"t":"2026-07-10T04:00:00Z","v":3946487,"vw":58.890693},{"c":58.47,"h":58.66,"l":57.71,"n":56740,"o":58.3,"t":"2026-07-13T04:00:00Z","v":3635210,"vw":58.238608},{"c":60.09,"h":60.25,"l":59.1,"n":66387,"o":59.1,"t":"2026-07-14T04:00:00Z","v":4491253,"vw":59.730528},{"c":57.95,"h":60.04,"l":57.05,"n":62153,"o":59.9,"t":"2026-07-15T04:00:00Z","v":4505748,"vw":58.261295},{"c":55.79,"h":56.845,"l":55.72,"n":35985,"o":56.62,"t":"2026-07-16T04:00:00Z","v":2268256,"vw":56.131648},{"c":55.05,"h":55.925,"l":53.64,"n":49426,"o":54.07,"t":"2026-07-17T04:00:00Z","v":3725174,"vw":54.915846},{"c":54.5,"h":54.99,"l":53.8,"n":48080,"o":54.37,"t":"2026-07-20T04:00:00Z","v":4001049,"vw":54.368733},{"c":56.83,"h":56.895,"l":54.91,"n":62206,"o":55.18,"t":"2026-07-21T04:00:00Z","v":4975396,"vw":56.252822},{"c":57.21,"h":57.475,"l":56.38,"n":50489,"o":56.38,"t":"2026-07-22T04:00:00Z","v":3651191,"vw":56.931358},{"c":59.85,"h":60.315,"l":58.565,"n":57517,"o":58.92,"t":"2026-07-23T04:00:00Z","v":4244728,"vw":59.55354},{"c":60.19,"h":61.29,"l":60.08,"n":45561,"o":60.43,"t":"2026-07-24T04:00:00Z","v":3371308,"vw":60.544166},{"c":59.75,"h":60.97,"l":58.74,"n":46520,"o":60.58,"t":"2026-07-27T04:00:00Z","v":2978537,"vw":59.604768},{"c":58.63,"h":59.28,"l":57.145,"n":34583,"o":58.3,"t":"2026-07-28T04:00:00Z","v":2523239,"vw":58.275832},{"c":57.48,"h":59.53,"l":56.72,"n":52294,"o":58.14,"t":"2026-07-29T04:00:00Z","v":3492774,"vw":57.77298},{"c":62.49,"h":62.6,"l":60.275,"n":67825,"o":61.45,"t":"2026-07-30T04:00:00Z","v":4542190,"vw":61.699214},{"c":60.24,"h":62.56,"l":59.965,"n":60264,"o":62.47,"t":"2026-07-31T04:00:00Z","v":4600928,"vw":60.618565},{"c":60.2,"h":60.64,"l":59.13,"n":29714,"o":59.39,"t":"2026-08-03T04:00:00Z","v":2269402,"vw":60.036183},{"c":64.74,"h":65.52,"l":63.24,"n":57019,"o":63.63,"t":"2026-08-04T04:00:00Z","v":4521250,"vw":64.427605},{"c":66.05,"h":66.46,"l":65.55,"n":42416,"o":65.71,"t":"2026-08-05T04:00:00Z","v":3528718,"vw":66.040259},{"c":66.12,"h":66.76,"l":64.95,"n":50765,"o":65.03,"t":"2026-08-06T04:00:00Z","v":3264364,"vw":65.90365},{"c":66.47,"h":67.17,"l":66.14,"n":37369,"o":66.86,"t":"2026-08-07T04:00:00Z","v":2188278,"vw":66.630537},{"c":66.87,"h":67.8,"l":65.64,"n":40572,"o":66.47,"t":"2026-08-10T04:00:00Z","v":2539225,"vw":66.866945},{"c":66.14,"h":67.4,"l":66.03,"n":28966,"o":67.07,"t":"2026-08-11T04:00:00Z","v":2352136,"vw":66.467933},{"c":65.95,"h":68.1,"l":65.94,"n":31206,"o":67.98,"t":"2026-08-12T04:00:00Z","v":1782411,"vw":66.929254},{"c":63.76,"h":65.2,"l":63.31,"n":39512,"o":65.08,"t":"2026-08-13T04:00:00Z","v":2419133,"vw":64.135022},{"c":63.53,"h":64.515,"l":63.22,"n":27065,"o":63.57,"t":"2026-08-14T04:00:00Z","v":1413200,"vw":63.839083},{"c":64.84,"h":65.17,"l":64.08,"n":27729,"o":64.35,"t":"2026-08-17T04:00:00Z","v":2389371,"vw":64.808576},{"c":63.91,"h":64.53,"l":62.82,"n":49940,"o":64.06,"t":"2026-08-18T04:00:00Z","v":3213099,"vw":63.533404},{"c":65.95,"h":66.46,"l":64.905,"n":30262,"o":65.575,"t":"2026-08-19T04:00:00Z","v":2249096,"vw":65.874602},{"c":66.16,"h":66.28,"l":64.35,"n":29462,"o":64.51,"t":"2026-08-20T04:00:00Z","v":2015819,"vw":65.623254},{"c":69.2,"h":69.46,"l":68,"n":60939,"o":68.315,"t":"2026-08-21T04:00:00Z","v":4871180,"vw":68.789381},{"c":70.2,"h":70.27,"l":68.79,"n":41933,"o":69.65,"t":"2026-08-24T04:00:00Z","v":2814392,"vw":69.568033},{"c":71.62,"h":71.63,"l":69.26,"n":53247,"o":69.31,"t":"2026-08-25T04:00:00Z","v":3979957,"vw":70.839988},{"c":71.12,"h":71.925,"l":71.02,"n":55580,"o":71.52,"t":"2026-08-26T04:00:00Z","v":4042881,"vw":71.415928},{"c":70.54,"h":71.34,"l":70.27,"n":38613,"o":71.12,"t":"2026-08-27T04:00:00Z","v":2593812,"vw":70.795782},{"c":69.34,"h":71.73,"l":68.94,"n":34161,"o":71.64,"t":"2026-08-28T04:00:00Z","v":3234329,"vw":70.020959},{"c":68.12,"h":70.25,"l":67.86,"n":36191,"o":70.25,"t":"2026-08-31T04:00:00Z","v":2656165,"vw":68.301781},{"c":66.79,"h":67.96,"l":66.42,"n":54125,"o":67.15,"t":"2026-09-01T04:00:00Z","v":3741699,"vw":67.077294},{"c":67.07,"h":68.66,"l":66.44,"n":30089,"o":67.84,"t":"2026-09-02T04:00:00Z","v":2049450,"vw":67.329928},{"c":68.82,"h":69.41,"l":67.38,"n":32973,"o":69.09,"t":"2026-09-03T04:00:00Z","v":2444719,"vw":68.266144},{"c":69.1,"h":69.38,"l":67.57,"n":27450,"o":67.58,"t":"2026-09-04T04:00:00Z","v":2118048,"vw":68.866018},{"c":71.97,"h":72.56,"l":71.05,"n":58358,"o":71.42,"t":"2026-09-08T04:00:00Z","v":5404658,"vw":71.962634},{"c":70.34,"h":71.66,"l":69.11,"n":47117,"o":71.015,"t":"2026-09-09T04:00:00Z","v":3131157,"vw":70.326318},{"c":65.9,"h":66.16,"l":64.46,"n":53296,"o":65.61,"t":"2026-09-10T04:00:00Z","v":3894778,"vw":65.354589},{"c":66.44,"h":66.84,"l":65.84,"n":33291,"o":66.56,"t":"2026-09-11T04:00:00Z","v":2115787,"vw":66.356269},{"c":66.25,"h":66.47,"l":63.21,"n":44946,"o":64.06,"t":"2026-09-14T04:00:00Z","v":3365960,"vw":65.209035},{"c":64.65,"h":65.55,"l":63.64,"n":29809,"o":65.55,"t":"2026-09-15T04:00:00Z","v":3014390,"vw":64.495141},{"c":64.25,"h":65.4,"l":63.11,"n":27491,"o":65.28,"t":"2026-09-16T04:00:00Z","v":2022760,"vw":64.486329},{"c":65.22,"h":66.44,"l":65.21,"n":25589,"o":65.51,"t":"2026-09-17T04:00:00Z","v":1592957,"vw":65.597208},{"c":65.52,"h":65.59,"l":64.41,"n":22983,"o":65.28,"t":"2026-09-18T04:00:00Z","v":2076627,"vw":65.183412},{"c":66.76,"h":67.36,"l":66,"n":29340,"o":67.07,"t":"2026-09-21T04:00:00Z","v":2127555,"vw":66.464104},{"c":68.88,"h":69.38,"l":67.36,"n":28792,"o":67.79,"t":"2026-09-22T04:00:00Z","v":2159297,"vw":68.470338},{"c":66.8,"h":67.105,"l":65.69,"n":40709,"o":66.81,"t":"2026-09-23T04:00:00Z","v":3472200,"vw":66.371734},{"c":66.51,"h":66.535,"l":64.185,"n":45266,"o":66.24,"t":"2026-09-24T04:00:00Z","v":3948111,"vw":65.594043},{"c":66.05,"h":66.435,"l":65.43,"n":46449,"o":65.9,"t":"2026-09-25T04:00:00Z","v":3214346,"vw":65.881255},{"c":65.16,"h":65.26,"l":64,"n":44195,"o":64.1,"t":"2026-09-28T04:00:00Z","v":3285860,"vw":64.728504},{"c":64.85,"h":66.11,"l":64.62,"n":42486,"o":65.61,"t":"2026-09-29T04:00:00Z","v":2926444,"vw":65.087725},{"c":65.79,"h":67.755,"l":65.17,"n":53152,"o":65.84,"t":"2026-09-30T04:00:00Z","v":4320255,"vw":66.466259},{"c":65.22,"h":65.84,"l":64.06,"n":35153,"o":64.54,"t":"2026-10-01T04:00:00Z","v":2819981,"vw":64.901946},{"c":68.56,"h":68.66,"l":66.27,"n":55826,"o":66.78,"t":"2026-10-02T04:00:00Z","v":3930106,"vw":67.642335},{"c":67.87,"h":68.64,"l":67.07,"n":30664,"o":68.25,"t":"2026-10-05T04:00:00Z","v":2165010,"vw":67.931474},{"c":67.1,"h":68.3,"l":66.96,"n":25615,"o":68.25,"t":"2026-10-06T04:00:00Z","v":1734752,"vw":67.472698},{"c":65.39,"h":65.79,"l":64.9703,"n":24323,"o":65.79,"t":"2026-10-07T04:00:00Z","v":1499207,"vw":65.28956},{"c":64.82,"h":65.53,"l":64.51,"n":31174,"o":65.03,"t":"2026-10-08T04:00:00Z","v":2354323,"vw":64.862166},{"c":68.05,"h":68.11,"l":66.69,"n":42969,"o":67,"t":"2026-10-09T04:00:00Z","v":2830398,"vw":67.509832},{"c":67.54,"h":67.9,"l":67.13,"n":13933,"o":67.35,"t":"2026-10-12T04:00:00Z","v":877417,"vw":67.54873},{"c":67.17,"h":67.77,"l":66.31,"n":24786,"o":67.53,"t":"2026-10-13T04:00:00Z","v":1600252,"vw":66.904352},{"c":64.8,"h":66.405,"l":64.27,"n":31411,"o":66,"t":"2026-10-14T04:00:00Z","v":1908019,"vw":64.921455},{"c":65.74,"h":65.925,"l":63.24,"n":30086,"o":64.11,"t":"2026-10-15T04:00:00Z","v":2081853,"vw":65.072586}],"volatilityBars":[{"c":64.91,"h":65.45,"l":64.26,"n":26,"o":64.4,"t":"2026-10-08T08:00:00Z","v":4357,"vw":64.818254},{"c":65.09,"h":65.19,"l":65.04,"n":8,"o":65.04,"t":"2026-10-08T08:15:00Z","v":1490,"vw":65.120349},{"c":65.16,"h":65.16,"l":65.16,"n":5,"o":65.16,"t":"2026-10-08T09:15:00Z","v":508,"vw":65.16},{"c":64.6,"h":64.6,"l":64.53,"n":6,"o":64.54,"t":"2026-10-08T11:45:00Z","v":1487,"vw":64.579677},{"c":64.7,"h":64.93,"l":64.65,"n":42,"o":64.75,"t":"2026-10-08T12:00:00Z","v":3624,"vw":64.822933},{"c":64.86,"h":64.9,"l":64.81,"n":4,"o":64.9,"t":"2026-10-08T12:15:00Z","v":433,"vw":64.851439},{"c":64.64,"h":64.81,"l":64.62,"n":41,"o":64.81,"t":"2026-10-08T12:30:00Z","v":4130,"vw":64.648308},{"c":64.65,"h":64.65,"l":64.65,"n":1,"o":64.65,"t":"2026-10-08T12:45:00Z","v":154,"vw":64.65},{"c":64.91,"h":64.94,"l":64.76,"n":25,"o":64.8,"t":"2026-10-08T13:00:00Z","v":3354,"vw":64.872548},{"c":65.16,"h":65.18,"l":65.14,"n":61,"o":65.18,"t":"2026-10-08T13:15:00Z","v":7794,"vw":65.14908},{"c":65.135,"h":65.34,"l":64.89,"n":682,"o":65.03,"t":"2026-10-08T13:30:00Z","v":52715,"vw":65.081549},{"c":65.24,"h":65.43,"l":65.12,"n":647,"o":65.12,"t":"2026-10-08T13:45:00Z","v":36306,"vw":65.275606},{"c":65.055,"h":65.22,"l":65.045,"n":1349,"o":65.22,"t":"2026-10-08T14:00:00Z","v":81578,"vw":65.10856},{"c":65.48,"h":65.48,"l":65.07,"n":1716,"o":65.07,"t":"2026-10-08T14:15:00Z","v":102491,"vw":65.298217},{"c":65.205,"h":65.53,"l":65.17,"n":1275,"o":65.45,"t":"2026-10-08T14:30:00Z","v":72830,"vw":65.382331},{"c":64.99,"h":65.2099,"l":64.98,"n":1681,"o":65.18,"t":"2026-10-08T14:45:00Z","v":99046,"vw":65.122472},{"c":64.665,"h":64.98,"l":64.665,"n":1241,"o":64.98,"t":"2026-10-08T15:00:00Z","v":61368,"vw":64.776478},{"c":64.78,"h":64.885,"l":64.59,"n":2261,"o":64.65,"t":"2026-10-08T15:15:00Z","v":135644,"vw":64.671605},{"c":64.815,"h":64.87,"l":64.6,"n":1749,"o":64.77,"t":"2026-10-08T15:30:00Z","v":124566,"vw":64.742134},{"c":64.67,"h":64.86,"l":64.585,"n":887,"o":64.815,"t":"2026-10-08T15:45:00Z","v":45426,"vw":64.704321},{"c":64.575,"h":64.73,"l":64.56,"n":674,"o":64.655,"t":"2026-10-08T16:00:00Z","v":35769,"vw":64.65633},{"c":64.62,"h":65.05,"l":64.565,"n":2004,"o":64.565,"t":"2026-10-08T16:15:00Z","v":117494,"vw":64.773912},{"c":64.7,"h":64.81,"l":64.51,"n":877,"o":64.62,"t":"2026-10-08T16:30:00Z","v":56724,"vw":64.676926},{"c":64.74,"h":64.84,"l":64.61,"n":1072,"o":64.68,"t":"2026-10-08T16:45:00Z","v":66567,"vw":64.70295},{"c":64.92,"h":64.95,"l":64.66,"n":895,"o":64.71,"t":"2026-10-08T17:00:00Z","v":57253,"vw":64.782724},{"c":64.93,"h":64.99,"l":64.81,"n":805,"o":64.9,"t":"2026-10-08T17:15:00Z","v":46390,"vw":64.900424},{"c":64.955,"h":65.02,"l":64.8101,"n":536,"o":64.95,"t":"2026-10-08T17:30:00Z","v":28847,"vw":64.908377},{"c":64.82,"h":65.01,"l":64.77,"n":750,"o":64.97,"t":"2026-10-08T17:45:00Z","v":39217,"vw":64.871961},{"c":64.64,"h":64.83,"l":64.595,"n":895,"o":64.82,"t":"2026-10-08T18:00:00Z","v":48955,"vw":64.705874},{"c":64.76,"h":64.79,"l":64.64,"n":541,"o":64.64,"t":"2026-10-08T18:15:00Z","v":28047,"vw":64.714342},{"c":64.81,"h":64.81,"l":64.64,"n":721,"o":64.76,"t":"2026-10-08T18:30:00Z","v":40298,"vw":64.723692},{"c":64.74,"h":64.8225,"l":64.725,"n":782,"o":64.81,"t":"2026-10-08T18:45:00Z","v":48829,"vw":64.768768},{"c":64.68,"h":64.785,"l":64.65,"n":686,"o":64.71,"t":"2026-10-08T19:00:00Z","v":41638,"vw":64.723475},{"c":64.755,"h":64.82,"l":64.58,"n":878,"o":64.68,"t":"2026-10-08T19:15:00Z","v":60423,"vw":64.697516},{"c":64.82,"h":64.905,"l":64.75,"n":1150,"o":64.76,"t":"2026-10-08T19:30:00Z","v":81140,"vw":64.817711},{"c":64.82,"h":64.94,"l":64.745,"n":4109,"o":64.81,"t":"2026-10-08T19:45:00Z","v":290789,"vw":64.824627},{"c":64.82,"h":64.82,"l":64.81,"n":19,"o":64.81,"t":"2026-10-08T20:00:00Z","v":108437,"vw":64.81999},{"c":66.23,"h":66.3,"l":65.65,"n":23,"o":66.27,"t":"2026-10-09T08:00:00Z","v":3526,"vw":66.131362},{"c":66.47,"h":66.47,"l":66.47,"n":1,"o":66.47,"t":"2026-10-09T08:15:00Z","v":130,"vw":66.47},{"c":66.61,"h":66.69,"l":66.61,"n":7,"o":66.69,"t":"2026-10-09T08:45:00Z","v":4551,"vw":66.633819},{"c":66.76,"h":66.77,"l":66.61,"n":8,"o":66.61,"t":"2026-10-09T09:00:00Z","v":1569,"vw":66.70637},{"c":66.75,"h":66.75,"l":66.75,"n":1,"o":66.75,"t":"2026-10-09T09:15:00Z","v":1464,"vw":66.75},{"c":66.81,"h":66.85,"l":66.81,"n":4,"o":66.85,"t":"2026-10-09T09:30:00Z","v":798,"vw":66.83485},{"c":66.8,"h":66.8,"l":66.8,"n":12,"o":66.8,"t":"2026-10-09T09:45:00Z","v":647,"vw":66.8},{"c":66.63,"h":66.63,"l":66.63,"n":2,"o":66.63,"t":"2026-10-09T10:30:00Z","v":239,"vw":66.63},{"c":66.7,"h":66.7,"l":66.7,"n":3,"o":66.7,"t":"2026-10-09T10:45:00Z","v":165,"vw":66.7},{"c":66.83,"h":66.83,"l":66.82,"n":2,"o":66.82,"t":"2026-10-09T11:00:00Z","v":360,"vw":66.823778},{"c":66.97,"h":66.97,"l":66.9,"n":4,"o":66.9,"t":"2026-10-09T11:15:00Z","v":756,"vw":66.934167},{"c":67.38,"h":67.45,"l":67.19,"n":72,"o":67.19,"t":"2026-10-09T12:00:00Z","v":11026,"vw":67.340167},{"c":67.3,"h":67.3,"l":67.03,"n":12,"o":67.03,"t":"2026-10-09T12:15:00Z","v":917,"vw":67.146082},{"c":67.22,"h":67.22,"l":67.18,"n":5,"o":67.18,"t":"2026-10-09T12:30:00Z","v":689,"vw":67.202172},{"c":66.98,"h":67,"l":66.97,"n":38,"o":67,"t":"2026-10-09T12:45:00Z","v":6742,"vw":66.997455},{"c":67.2,"h":67.2,"l":66.89,"n":210,"o":67.13,"t":"2026-10-09T13:00:00Z","v":11077,"vw":67.106759},{"c":67.21,"h":67.3,"l":66.95,"n":255,"o":67.19,"t":"2026-10-09T13:15:00Z","v":12886,"vw":67.163416},{"c":67.11,"h":67.37,"l":66.69,"n":1897,"o":67,"t":"2026-10-09T13:30:00Z","v":143401,"vw":67.058286},{"c":67.48,"h":67.59,"l":67.13,"n":1489,"o":67.14,"t":"2026-10-09T13:45:00Z","v":120438,"vw":67.392105},{"c":67.12,"h":67.49,"l":67.05,"n":2677,"o":67.49,"t":"2026-10-09T14:00:00Z","v":173151,"vw":67.207223},{"c":66.885,"h":67.22,"l":66.84,"n":2208,"o":67.14,"t":"2026-10-09T14:15:00Z","v":113274,"vw":66.997487},{"c":66.96,"h":66.99,"l":66.75,"n":2444,"o":66.875,"t":"2026-10-09T14:30:00Z","v":135048,"vw":66.86888},{"c":67.13,"h":67.22,"l":66.95,"n":2885,"o":66.97,"t":"2026-10-09T14:45:00Z","v":160465,"vw":67.114135},{"c":67.25,"h":67.49,"l":67.105,"n":3466,"o":67.13,"t":"2026-10-09T15:00:00Z","v":190862,"vw":67.263279},{"c":67.35,"h":67.43,"l":67.24,"n":1709,"o":67.25,"t":"2026-10-09T15:15:00Z","v":88732,"vw":67.343143},{"c":67.28,"h":67.4544,"l":67.27,"n":709,"o":67.3808,"t":"2026-10-09T15:30:00Z","v":40846,"vw":67.371597},{"c":67.12,"h":67.3,"l":67.12,"n":432,"o":67.26,"t":"2026-10-09T15:45:00Z","v":15847,"vw":67.215377},{"c":67.23,"h":67.23,"l":66.98,"n":455,"o":67.11,"t":"2026-10-09T16:00:00Z","v":20056,"vw":67.10248},{"c":67.14,"h":67.305,"l":67.06,"n":383,"o":67.26,"t":"2026-10-09T16:15:00Z","v":16370,"vw":67.182523},{"c":67.23,"h":67.255,"l":67.09,"n":491,"o":67.13,"t":"2026-10-09T16:30:00Z","v":22404,"vw":67.16229},{"c":67.34,"h":67.4,"l":67.2099,"n":534,"o":67.23,"t":"2026-10-09T16:45:00Z","v":34675,"vw":67.330263},{"c":67.09,"h":67.39,"l":67.06,"n":1469,"o":67.36,"t":"2026-10-09T17:00:00Z","v":100655,"vw":67.209029},{"c":67.2175,"h":67.2568,"l":67.1,"n":666,"o":67.1,"t":"2026-10-09T17:15:00Z","v":46300,"vw":67.200168},{"c":67.61,"h":67.61,"l":67.225,"n":773,"o":67.23,"t":"2026-10-09T17:30:00Z","v":51506,"vw":67.360214},{"c":67.69,"h":67.8,"l":67.56,"n":1100,"o":67.62,"t":"2026-10-09T17:45:00Z","v":73947,"vw":67.709536},{"c":67.65,"h":67.89,"l":67.63,"n":763,"o":67.71,"t":"2026-10-09T18:00:00Z","v":35711,"vw":67.774148},{"c":67.76,"h":67.82,"l":67.63,"n":780,"o":67.67,"t":"2026-10-09T18:15:00Z","v":39919,"vw":67.735412},{"c":67.77,"h":67.83,"l":67.575,"n":781,"o":67.77,"t":"2026-10-09T18:30:00Z","v":37836,"vw":67.730614},{"c":67.725,"h":67.98,"l":67.65,"n":1706,"o":67.79,"t":"2026-10-09T18:45:00Z","v":96660,"vw":67.805491},{"c":67.6,"h":67.845,"l":67.59,"n":690,"o":67.71,"t":"2026-10-09T19:00:00Z","v":32810,"vw":67.763034},{"c":67.89,"h":67.915,"l":67.555,"n":1648,"o":67.555,"t":"2026-10-09T19:15:00Z","v":105779,"vw":67.817055},{"c":68,"h":68.11,"l":67.89,"n":2186,"o":67.89,"t":"2026-10-09T19:30:00Z","v":141749,"vw":67.999523},{"c":68.06,"h":68.07,"l":67.7,"n":7327,"o":68,"t":"2026-10-09T19:45:00Z","v":520913,"vw":67.916813},{"c":68.05,"h":68.05,"l":68.05,"n":18,"o":68.05,"t":"2026-10-09T20:00:00Z","v":95983,"vw":68.05},{"c":66.8838,"h":66.8838,"l":66.8838,"n":1,"o":66.8838,"t":"2026-10-09T23:00:00Z","v":100,"vw":66.8838},{"c":67.94,"h":68.05,"l":67.9,"n":19,"o":68.01,"t":"2026-10-12T08:00:00Z","v":3774,"vw":67.975},{"c":67.87,"h":67.95,"l":67.87,"n":6,"o":67.95,"t":"2026-10-12T08:15:00Z","v":2612,"vw":67.938723},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-10-12T10:15:00Z","v":200,"vw":67.67},{"c":67.75,"h":67.76,"l":67.75,"n":6,"o":67.76,"t":"2026-10-12T10:30:00Z","v":637,"vw":67.752681},{"c":67.4435,"h":67.4435,"l":67.4435,"n":1,"o":67.4435,"t":"2026-10-12T11:00:00Z","v":300,"vw":67.4435},{"c":67.41,"h":67.44,"l":67.41,"n":9,"o":67.44,"t":"2026-10-12T12:30:00Z","v":1288,"vw":67.423066},{"c":67.17,"h":67.19,"l":67.15,"n":16,"o":67.19,"t":"2026-10-12T13:15:00Z","v":1921,"vw":67.164545},{"c":67.455,"h":67.47,"l":67.1446,"n":398,"o":67.35,"t":"2026-10-12T13:30:00Z","v":37890,"vw":67.301574},{"c":67.65,"h":67.65,"l":67.33,"n":346,"o":67.44,"t":"2026-10-12T13:45:00Z","v":35684,"vw":67.518222},{"c":67.32,"h":67.63,"l":67.3,"n":379,"o":67.63,"t":"2026-10-12T14:00:00Z","v":30527,"vw":67.486715},{"c":67.355,"h":67.41,"l":67.13,"n":608,"o":67.3,"t":"2026-10-12T14:15:00Z","v":61660,"vw":67.303261},{"c":67.28,"h":67.36,"l":67.25,"n":433,"o":67.3265,"t":"2026-10-12T14:30:00Z","v":23963,"vw":67.314526},{"c":67.4,"h":67.41,"l":67.26,"n":532,"o":67.265,"t":"2026-10-12T14:45:00Z","v":25235,"vw":67.329068},{"c":67.61,"h":67.68,"l":67.37,"n":553,"o":67.37,"t":"2026-10-12T15:00:00Z","v":20533,"vw":67.547452},{"c":67.665,"h":67.67,"l":67.55,"n":466,"o":67.64,"t":"2026-10-12T15:15:00Z","v":13347,"vw":67.61458},{"c":67.62,"h":67.74,"l":67.595,"n":512,"o":67.68,"t":"2026-10-12T15:30:00Z","v":27420,"vw":67.659878},{"c":67.71,"h":67.725,"l":67.64,"n":315,"o":67.64,"t":"2026-10-12T15:45:00Z","v":8705,"vw":67.679548},{"c":67.85,"h":67.9,"l":67.71,"n":307,"o":67.72,"t":"2026-10-12T16:00:00Z","v":12024,"vw":67.786755},{"c":67.715,"h":67.85,"l":67.71,"n":285,"o":67.85,"t":"2026-10-12T16:15:00Z","v":10088,"vw":67.769215},{"c":67.72,"h":67.82,"l":67.72,"n":235,"o":67.75,"t":"2026-10-12T16:30:00Z","v":7503,"vw":67.769579},{"c":67.67,"h":67.72,"l":67.6,"n":282,"o":67.72,"t":"2026-10-12T16:45:00Z","v":11416,"vw":67.646051},{"c":67.77,"h":67.79,"l":67.65,"n":245,"o":67.665,"t":"2026-10-12T17:00:00Z","v":10057,"vw":67.696611},{"c":67.635,"h":67.75,"l":67.63,"n":261,"o":67.75,"t":"2026-10-12T17:15:00Z","v":10675,"vw":67.711484},{"c":67.62,"h":67.64,"l":67.6,"n":282,"o":67.605,"t":"2026-10-12T17:30:00Z","v":12911,"vw":67.618527},{"c":67.63,"h":67.63,"l":67.56,"n":294,"o":67.62,"t":"2026-10-12T17:45:00Z","v":17302,"vw":67.579223},{"c":67.7,"h":67.71,"l":67.56,"n":617,"o":67.66,"t":"2026-10-12T18:00:00Z","v":27263,"vw":67.64009},{"c":67.63,"h":67.72,"l":67.595,"n":376,"o":67.72,"t":"2026-10-12T18:15:00Z","v":15591,"vw":67.655726},{"c":67.63,"h":67.7,"l":67.63,"n":395,"o":67.635,"t":"2026-10-12T18:30:00Z","v":21623,"vw":67.658699},{"c":67.54,"h":67.63,"l":67.4475,"n":384,"o":67.62,"t":"2026-10-12T18:45:00Z","v":25193,"vw":67.536657},{"c":67.605,"h":67.67,"l":67.49,"n":502,"o":67.54,"t":"2026-10-12T19:00:00Z","v":32141,"vw":67.598249},{"c":67.52,"h":67.62,"l":67.483,"n":454,"o":67.62,"t":"2026-10-12T19:15:00Z","v":25873,"vw":67.558061},{"c":67.65,"h":67.8,"l":67.53,"n":1547,"o":67.53,"t":"2026-10-12T19:30:00Z","v":104689,"vw":67.691284},{"c":67.52,"h":67.75,"l":67.52,"n":2292,"o":67.64,"t":"2026-10-12T19:45:00Z","v":136933,"vw":67.594002},{"c":67.54,"h":67.54,"l":67.54,"n":30,"o":67.54,"t":"2026-10-12T20:00:00Z","v":93536,"vw":67.54},{"c":66.88,"h":66.88,"l":66.88,"n":13,"o":66.88,"t":"2026-10-12T21:45:00Z","v":501,"vw":66.88},{"c":67.52,"h":67.52,"l":67.52,"n":1,"o":67.52,"t":"2026-10-13T08:00:00Z","v":289,"vw":67.52},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-13T12:15:00Z","v":100,"vw":67.34},{"c":67.5,"h":67.5,"l":67.39,"n":9,"o":67.39,"t":"2026-10-13T12:30:00Z","v":869,"vw":67.44016},{"c":67.6,"h":67.6,"l":67.6,"n":24,"o":67.6,"t":"2026-10-13T13:15:00Z","v":618,"vw":67.6},{"c":67.34,"h":67.77,"l":67.2497,"n":705,"o":67.53,"t":"2026-10-13T13:30:00Z","v":67792,"vw":67.505339},{"c":67.22,"h":67.4699,"l":67.13,"n":716,"o":67.455,"t":"2026-10-13T13:45:00Z","v":48492,"vw":67.241466},{"c":67.1,"h":67.33,"l":67.09,"n":711,"o":67.21,"t":"2026-10-13T14:00:00Z","v":46336,"vw":67.19925},{"c":66.8,"h":67.1,"l":66.64,"n":657,"o":67.1,"t":"2026-10-13T14:15:00Z","v":38385,"vw":66.853952},{"c":66.56,"h":66.825,"l":66.52,"n":547,"o":66.81,"t":"2026-10-13T14:30:00Z","v":29533,"vw":66.646862},{"c":66.61,"h":66.7499,"l":66.58,"n":604,"o":66.58,"t":"2026-10-13T14:45:00Z","v":36320,"vw":66.662186},{"c":66.65,"h":66.82,"l":66.46,"n":3381,"o":66.615,"t":"2026-10-13T15:00:00Z","v":231679,"vw":66.673208},{"c":66.46,"h":66.69,"l":66.46,"n":1424,"o":66.68,"t":"2026-10-13T15:15:00Z","v":80220,"vw":66.562413},{"c":66.48,"h":66.485,"l":66.345,"n":635,"o":66.43,"t":"2026-10-13T15:30:00Z","v":42904,"vw":66.39995},{"c":66.53,"h":66.55,"l":66.31,"n":446,"o":66.465,"t":"2026-10-13T15:45:00Z","v":22883,"vw":66.428336},{"c":66.555,"h":66.77,"l":66.51,"n":1544,"o":66.51,"t":"2026-10-13T16:00:00Z","v":110189,"vw":66.675552},{"c":66.51,"h":66.65,"l":66.45,"n":493,"o":66.56,"t":"2026-10-13T16:15:00Z","v":31618,"vw":66.551958},{"c":66.57,"h":66.59,"l":66.49,"n":329,"o":66.5,"t":"2026-10-13T16:30:00Z","v":15035,"vw":66.537709},{"c":66.57,"h":66.7,"l":66.56,"n":565,"o":66.57,"t":"2026-10-13T16:45:00Z","v":16922,"vw":66.627849},{"c":66.56,"h":66.605,"l":66.5023,"n":535,"o":66.56,"t":"2026-10-13T17:00:00Z","v":16727,"vw":66.563721},{"c":66.56,"h":66.62,"l":66.47,"n":660,"o":66.58,"t":"2026-10-13T17:15:00Z","v":44179,"vw":66.54184},{"c":66.6,"h":66.74,"l":66.55,"n":968,"o":66.55,"t":"2026-10-13T17:30:00Z","v":68494,"vw":66.682928},{"c":66.5294,"h":66.6299,"l":66.47,"n":867,"o":66.58,"t":"2026-10-13T17:45:00Z","v":32577,"vw":66.544223},{"c":66.92,"h":66.99,"l":66.52,"n":1241,"o":66.53,"t":"2026-10-13T18:00:00Z","v":72983,"vw":66.866722},{"c":67.07,"h":67.1,"l":66.885,"n":878,"o":66.92,"t":"2026-10-13T18:15:00Z","v":35976,"vw":66.982185},{"c":67.13,"h":67.19,"l":67.015,"n":517,"o":67.09,"t":"2026-10-13T18:30:00Z","v":22783,"vw":67.077055},{"c":67.36,"h":67.37,"l":67.15,"n":774,"o":67.15,"t":"2026-10-13T18:45:00Z","v":42484,"vw":67.264262},{"c":67.22,"h":67.37,"l":67.17,"n":659,"o":67.37,"t":"2026-10-13T19:00:00Z","v":30698,"vw":67.240386},{"c":67.27,"h":67.335,"l":67.14,"n":642,"o":67.2,"t":"2026-10-13T19:15:00Z","v":30290,"vw":67.243947},{"c":67.19,"h":67.325,"l":67.15,"n":906,"o":67.29,"t":"2026-10-13T19:30:00Z","v":49508,"vw":67.266047},{"c":67.14,"h":67.28,"l":67.095,"n":3005,"o":67.19,"t":"2026-10-13T19:45:00Z","v":214910,"vw":67.162962},{"c":67.17,"h":67.17,"l":67.16,"n":22,"o":67.16,"t":"2026-10-13T20:00:00Z","v":86276,"vw":67.169861},{"c":67.18,"h":67.18,"l":66.51,"n":12,"o":66.51,"t":"2026-10-14T08:00:00Z","v":1640,"vw":67.048108},{"c":67.11,"h":67.11,"l":67.11,"n":1,"o":67.11,"t":"2026-10-14T08:15:00Z","v":100,"vw":67.11},{"c":67.5,"h":67.5,"l":67.33,"n":6,"o":67.35,"t":"2026-10-14T11:00:00Z","v":769,"vw":67.386328},{"c":67.56,"h":67.6,"l":67.53,"n":9,"o":67.54,"t":"2026-10-14T11:15:00Z","v":1212,"vw":67.558803},{"c":67.64,"h":67.8,"l":67.64,"n":27,"o":67.78,"t":"2026-10-14T11:45:00Z","v":2493,"vw":67.720607},{"c":67.99,"h":67.99,"l":67.85,"n":5,"o":67.85,"t":"2026-10-14T12:00:00Z","v":408,"vw":67.94},{"c":67.9,"h":67.95,"l":67.9,"n":3,"o":67.95,"t":"2026-10-14T12:15:00Z","v":603,"vw":67.930099},{"c":66.75,"h":67.98,"l":66.56,"n":61,"o":67.98,"t":"2026-10-14T12:30:00Z","v":5799,"vw":67.104366},{"c":66.51,"h":66.54,"l":66.51,"n":6,"o":66.54,"t":"2026-10-14T12:45:00Z","v":720,"vw":66.525283},{"c":66.44,"h":66.44,"l":66.44,"n":1,"o":66.44,"t":"2026-10-14T13:00:00Z","v":100,"vw":66.44},{"c":66.17,"h":66.29,"l":66.17,"n":10,"o":66.29,"t":"2026-10-14T13:15:00Z","v":851,"vw":66.261976},{"c":65.625,"h":66.405,"l":65.52,"n":1109,"o":66,"t":"2026-10-14T13:30:00Z","v":88420,"vw":65.984255},{"c":65.34,"h":65.72,"l":65.31,"n":936,"o":65.66,"t":"2026-10-14T13:45:00Z","v":69241,"vw":65.478126},{"c":65.12,"h":65.39,"l":64.9,"n":1038,"o":65.33,"t":"2026-10-14T14:00:00Z","v":72454,"vw":65.109407},{"c":65.05,"h":65.3,"l":64.96,"n":1098,"o":65.13,"t":"2026-10-14T14:15:00Z","v":68523,"vw":65.116894},{"c":65.6,"h":65.605,"l":65.005,"n":1518,"o":65.04,"t":"2026-10-14T14:30:00Z","v":71991,"vw":65.280474},{"c":65.35,"h":65.57,"l":65.24,"n":1576,"o":65.55,"t":"2026-10-14T14:45:00Z","v":69151,"vw":65.357462},{"c":64.98,"h":65.31,"l":64.92,"n":1864,"o":65.29,"t":"2026-10-14T15:00:00Z","v":89732,"vw":65.094409},{"c":65.19,"h":65.28,"l":64.95,"n":2064,"o":65,"t":"2026-10-14T15:15:00Z","v":128534,"vw":65.10865},{"c":64.645,"h":65.2,"l":64.59,"n":1321,"o":65.2,"t":"2026-10-14T15:30:00Z","v":93726,"vw":64.913686},{"c":64.565,"h":64.73,"l":64.51,"n":752,"o":64.66,"t":"2026-10-14T15:45:00Z","v":51779,"vw":64.642194},{"c":64.3601,"h":64.6,"l":64.33,"n":992,"o":64.57,"t":"2026-10-14T16:00:00Z","v":53770,"vw":64.449383},{"c":64.65,"h":64.65,"l":64.36,"n":1153,"o":64.37,"t":"2026-10-14T16:15:00Z","v":59631,"vw":64.512455},{"c":64.77,"h":64.79,"l":64.49,"n":647,"o":64.63,"t":"2026-10-14T16:30:00Z","v":25266,"vw":64.613723},{"c":64.855,"h":64.89,"l":64.71,"n":724,"o":64.82,"t":"2026-10-14T16:45:00Z","v":34221,"vw":64.831514},{"c":64.64,"h":64.89,"l":64.64,"n":507,"o":64.86,"t":"2026-10-14T17:00:00Z","v":21006,"vw":64.795721},{"c":64.72,"h":64.775,"l":64.595,"n":557,"o":64.64,"t":"2026-10-14T17:15:00Z","v":21763,"vw":64.665897},{"c":64.66,"h":64.81,"l":64.615,"n":1230,"o":64.71,"t":"2026-10-14T17:30:00Z","v":74583,"vw":64.737612},{"c":64.4,"h":64.68,"l":64.36,"n":1069,"o":64.66,"t":"2026-10-14T17:45:00Z","v":43411,"vw":64.499995},{"c":64.57,"h":64.59,"l":64.27,"n":730,"o":64.38,"t":"2026-10-14T18:00:00Z","v":22902,"vw":64.412225},{"c":64.63,"h":64.66,"l":64.49,"n":562,"o":64.55,"t":"2026-10-14T18:15:00Z","v":20933,"vw":64.559017},{"c":64.45,"h":64.635,"l":64.39,"n":879,"o":64.635,"t":"2026-10-14T18:30:00Z","v":47684,"vw":64.443503},{"c":64.64,"h":64.655,"l":64.4,"n":1016,"o":64.42,"t":"2026-10-14T18:45:00Z","v":46558,"vw":64.554384},{"c":64.62,"h":64.65,"l":64.42,"n":617,"o":64.63,"t":"2026-10-14T19:00:00Z","v":30035,"vw":64.515779},{"c":64.75,"h":64.86,"l":64.63,"n":838,"o":64.64,"t":"2026-10-14T19:15:00Z","v":32523,"vw":64.767998},{"c":64.8,"h":64.8525,"l":64.675,"n":1895,"o":64.72,"t":"2026-10-14T19:30:00Z","v":97615,"vw":64.769796},{"c":64.81,"h":64.88,"l":64.685,"n":4405,"o":64.79,"t":"2026-10-14T19:45:00Z","v":287420,"vw":64.786935},{"c":64.8,"h":64.8,"l":64.8,"n":19,"o":64.8,"t":"2026-10-14T20:00:00Z","v":96418,"vw":64.8},{"c":64.2184,"h":64.2184,"l":64.2184,"n":1,"o":64.2184,"t":"2026-10-14T21:00:00Z","v":500,"vw":64.2184},{"c":64,"h":64.5,"l":64,"n":5,"o":64.5,"t":"2026-10-14T21:45:00Z","v":7200,"vw":64.13067},{"c":63.26,"h":64.58,"l":63.22,"n":37,"o":63.23,"t":"2026-10-15T08:00:00Z","v":2111,"vw":63.963685},{"c":63.08,"h":63.2,"l":63.08,"n":5,"o":63.17,"t":"2026-10-15T08:15:00Z","v":903,"vw":63.153344},{"c":63.46,"h":63.46,"l":63.39,"n":9,"o":63.39,"t":"2026-10-15T08:30:00Z","v":721,"vw":63.442368},{"c":63.72,"h":63.72,"l":63.72,"n":1,"o":63.72,"t":"2026-10-15T08:45:00Z","v":126,"vw":63.72},{"c":64.16,"h":64.16,"l":64.1,"n":6,"o":64.1,"t":"2026-10-15T09:15:00Z","v":1622,"vw":64.118165},{"c":64.06,"h":64.06,"l":64.06,"n":1,"o":64.06,"t":"2026-10-15T09:30:00Z","v":100,"vw":64.06},{"c":64.12,"h":64.12,"l":63.9,"n":6,"o":63.9,"t":"2026-10-15T09:45:00Z","v":628,"vw":64.059966},{"c":63.8,"h":63.8,"l":63.8,"n":1,"o":63.8,"t":"2026-10-15T10:45:00Z","v":859,"vw":63.8},{"c":63.8,"h":64.37,"l":63.75,"n":71,"o":63.76,"t":"2026-10-15T11:00:00Z","v":13168,"vw":63.817796},{"c":64.28,"h":64.29,"l":64.28,"n":2,"o":64.29,"t":"2026-10-15T11:15:00Z","v":200,"vw":64.285},{"c":64.55,"h":64.55,"l":64.29,"n":25,"o":64.29,"t":"2026-10-15T11:30:00Z","v":6247,"vw":64.451404},{"c":63.9,"h":64.2,"l":63.9,"n":14,"o":64.2,"t":"2026-10-15T11:45:00Z","v":1387,"vw":64.085597},{"c":63.9,"h":63.9,"l":63.75,"n":22,"o":63.75,"t":"2026-10-15T12:00:00Z","v":4015,"vw":63.823077},{"c":63.97,"h":63.99,"l":63.97,"n":4,"o":63.99,"t":"2026-10-15T12:15:00Z","v":619,"vw":63.986289},{"c":64.16,"h":64.16,"l":64.16,"n":7,"o":64.16,"t":"2026-10-15T12:45:00Z","v":198,"vw":64.16},{"c":64.17,"h":64.39,"l":63.98,"n":71,"o":64.21,"t":"2026-10-15T13:15:00Z","v":10308,"vw":64.210159},{"c":63.8,"h":64.19,"l":63.78,"n":1147,"o":64.11,"t":"2026-10-15T13:30:00Z","v":100075,"vw":63.991078},{"c":63.56,"h":63.82,"l":63.24,"n":916,"o":63.76,"t":"2026-10-15T13:45:00Z","v":52814,"vw":63.520801},{"c":63.605,"h":63.83,"l":63.445,"n":858,"o":63.58,"t":"2026-10-15T14:00:00Z","v":51964,"vw":63.684641},{"c":64.73,"h":65.1,"l":63.54,"n":4819,"o":63.625,"t":"2026-10-15T14:15:00Z","v":414668,"vw":64.587487},{"c":65,"h":65.18,"l":64.585,"n":2541,"o":64.7486,"t":"2026-10-15T14:30:00Z","v":172433,"vw":65.017434},{"c":65.36,"h":65.46,"l":65,"n":1935,"o":65,"t":"2026-10-15T14:45:00Z","v":123843,"vw":65.327802},{"c":65.355,"h":65.39,"l":65.07,"n":1271,"o":65.36,"t":"2026-10-15T15:00:00Z","v":81213,"vw":65.288512},{"c":65.35,"h":65.58,"l":65.35,"n":3158,"o":65.37,"t":"2026-10-15T15:15:00Z","v":204157,"vw":65.478616},{"c":65.34,"h":65.445,"l":65.15,"n":749,"o":65.34,"t":"2026-10-15T15:30:00Z","v":44909,"vw":65.271706},{"c":65.21,"h":65.355,"l":65.06,"n":677,"o":65.34,"t":"2026-10-15T15:45:00Z","v":29126,"vw":65.163559},{"c":65.11,"h":65.21,"l":65.09,"n":600,"o":65.21,"t":"2026-10-15T16:00:00Z","v":24260,"vw":65.150489},{"c":65,"h":65.12,"l":64.9,"n":935,"o":65.11,"t":"2026-10-15T16:15:00Z","v":41981,"vw":65.001699},{"c":65.14,"h":65.14,"l":64.9,"n":1051,"o":65.005,"t":"2026-10-15T16:30:00Z","v":54931,"vw":65.030117},{"c":64.97,"h":65.18,"l":64.9,"n":688,"o":65.18,"t":"2026-10-15T16:45:00Z","v":40513,"vw":64.985922},{"c":65.12,"h":65.175,"l":65.12,"n":110,"o":65.17,"t":"2026-10-15T18:00:00Z","v":3376,"vw":65.151563},{"c":65.16,"h":65.18,"l":65.07,"n":577,"o":65.12,"t":"2026-10-15T18:15:00Z","v":22108,"vw":65.134389},{"c":65.3,"h":65.325,"l":65.12,"n":690,"o":65.16,"t":"2026-10-15T18:30:00Z","v":32229,"vw":65.203328},{"c":65.295,"h":65.335,"l":65.21,"n":596,"o":65.3,"t":"2026-10-15T18:45:00Z","v":25276,"vw":65.282662},{"c":65.525,"h":65.525,"l":65.3,"n":716,"o":65.3,"t":"2026-10-15T19:00:00Z","v":35851,"vw":65.418934},{"c":65.59,"h":65.73,"l":65.54,"n":1026,"o":65.54,"t":"2026-10-15T19:15:00Z","v":68689,"vw":65.662918},{"c":65.79,"h":65.815,"l":65.5,"n":1414,"o":65.595,"t":"2026-10-15T19:30:00Z","v":93106,"vw":65.713001},{"c":65.77,"h":65.925,"l":65.74,"n":3204,"o":65.8,"t":"2026-10-15T19:45:00Z","v":218357,"vw":65.816445},{"c":65.74,"h":65.74,"l":65.74,"n":37,"o":65.74,"t":"2026-10-15T20:00:00Z","v":100308,"vw":65.74}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.675,"strike":92.00944752989818,"iv":4.576956220548975,"gamma":0.011209862217392983,"theta":-1.381849248965275,"vega":0.0060285482523193285,"rho":0.00016078470354001967,"breakevenPct":40.98638200471278},{"delta":0.15,"premium":0.38561417976733964,"strike":71.82643583503658,"iv":1.5287612019286925,"gamma":0.05183855966739012,"theta":-0.6101984777246978,"vega":0.008010491554417505,"rho":0.0002578415997250964,"breakevenPct":9.844919401892184},{"delta":0.2,"premium":1.075,"strike":76.0094007479263,"iv":3.0141425865492737,"gamma":0.027036053123936914,"theta":-1.4552573323789875,"vega":0.009619639406723893,"rho":0.00032913333000251507,"breakevenPct":17.256465999279467},{"delta":0.25,"premium":0.8438330960054292,"strike":71.49014203832697,"iv":1.9499285528193384,"gamma":0.07291102084238311,"theta":-1.012104893403921,"vega":0.0108320571278389,"rho":0.00042450024522492713,"breakevenPct":10.030385053745658},{"delta":0.3,"premium":0.5405164052114909,"strike":67.79759101996598,"iv":0.9257274403034357,"gamma":0.13277037870226538,"theta":-0.5335646850125388,"vega":0.011957010147708225,"rho":0.0005216143354956185,"breakevenPct":3.9520952619067025},{"delta":0.35,"premium":0.5352459016393442,"strike":66.73224043715847,"iv":0.6755551912568306,"gamma":0.15844535519125683,"theta":-0.4248180327868853,"vega":0.012574863387978141,"rho":0.0006112631541297349,"breakevenPct":2.3235265269209253},{"delta":0.4,"premium":0.6120901639344263,"strike":66.39071038251366,"iv":0.6386357923497268,"gamma":0.17470218579234972,"theta":-0.4179532786885246,"vega":0.013053005464480875,"rho":0.0006988552142517337,"breakevenPct":1.920901348415108},{"delta":0.45,"premium":0.6889344262295082,"strike":66.04918032786885,"iv":0.601716393442623,"gamma":0.19095901639344262,"theta":-0.41108852459016393,"vega":0.013531147540983605,"rho":0.0007864472743737326,"breakevenPct":1.5182761699092913},{"delta":0.5,"premium":0.8323118279569892,"strike":65.76989247311828,"iv":0.6024288172043011,"gamma":0.18888193548387097,"theta":-0.40867333333333333,"vega":0.013415913978494624,"rho":0.0008724345707876661,"breakevenPct":1.3115368133180367},{"delta":0.55,"premium":0.9868817204301077,"strike":65.5010752688172,"iv":0.6094718279569893,"gamma":0.18372064516129033,"theta":-0.4070066666666667,"vega":0.013200860215053763,"rho":0.0009581519069516447,"breakevenPct":1.1377502118152132},{"delta":0.6,"premium":1.1414516129032257,"strike":65.23225806451613,"iv":0.6165148387096775,"gamma":0.1785593548387097,"theta":-0.40534,"vega":0.012985806451612904,"rho":0.0010438692431156231,"breakevenPct":0.9639636103123898},{"delta":0.65,"premium":1.3072011757021555,"strike":64.95558458523841,"iv":0.6230930111038537,"gamma":0.1721323971260614,"theta":-0.39990261267145655,"vega":0.012662312214239059,"rho":0.0011292976493454867,"breakevenPct":0.7952323713729422},{"delta":0.7,"premium":1.5439745264532982,"strike":64.62900065316786,"iv":0.6267180927498367,"gamma":0.1576647289353364,"theta":-0.3705100587851078,"vega":0.01164990202482038,"rho":0.0012128905006997949,"breakevenPct":0.6586175534243557},{"delta":0.75,"premium":1.7807478772044414,"strike":64.30241672109732,"iv":0.6303431743958198,"gamma":0.14319706074461136,"theta":-0.34111750489875897,"vega":0.010637491835401698,"rho":0.0012964833520541035,"breakevenPct":0.5220027354757688},{"delta":0.8,"premium":2.6272388530344064,"strike":63.37491660694166,"iv":0.776505197100785,"gamma":0.12706432680393573,"theta":-0.32651053493174503,"vega":0.009544121505544682,"rho":0.0013634222438682316,"breakevenPct":0.398776178850119},{"delta":0.85,"premium":11.103439569715478,"strike":54.927843727774956,"iv":2.706305157922183,"gamma":0.09009577010036482,"theta":-0.4969231691445134,"vega":0.007437655364256607,"rho":0.00122196158792281,"breakevenPct":0.44308381121149154},{"delta":0.9,"premium":19.579640286396568,"strike":46.48077084860823,"iv":4.636105118743584,"gamma":0.05312721339679384,"theta":-0.667335803357282,"vega":0.005331189222968528,"rho":0.001080500931977388,"breakevenPct":0.4873914435728641}],"put":[{"delta":0.1,"premium":0.39143832733219525,"strike":56.83561672667805,"iv":2.282815118501318,"gamma":0.022424257643249228,"theta":-0.690035700771344,"vega":0.0060297914126808076,"rho":-0.00019039234723400384,"breakevenPct":14.140282325302929},{"delta":0.15,"premium":1.0494208640086842,"strike":55.12789567995658,"iv":3.5860866641272398,"gamma":0.019059513077067373,"theta":-1.4420501349484627,"vega":0.00800901262961725,"rho":-0.00029805372935296724,"breakevenPct":17.738857900900673},{"delta":0.2,"premium":0.4530440979021327,"strike":61.87823608391469,"iv":1.3046753078346431,"gamma":0.08262230627152946,"theta":-0.5762478330671823,"vega":0.009361018661566337,"rho":-0.00037229423132911896,"breakevenPct":6.563443891066986},{"delta":0.25,"premium":0.42229386232209615,"strike":63.10824550711615,"iv":0.9882547767729242,"gamma":0.13241651183830272,"theta":-0.470949238478064,"vega":0.01055841083589008,"rho":-0.00046171909580579096,"breakevenPct":4.645647026476938},{"delta":0.3,"premium":0.39154362674205967,"strike":64.33825493031762,"iv":0.6718342457112052,"gamma":0.18221071740507594,"theta":-0.36565064388894575,"vega":0.011755803010213825,"rho":-0.000551143960282463,"breakevenPct":2.7278501618868907},{"delta":0.35,"premium":0.4180026281208935,"strike":65.10118265440211,"iv":0.49983942181340346,"gamma":0.21185335085413928,"theta":-0.31062904073587383,"vega":0.012521419185282523,"rho":-0.0006419933833295933,"breakevenPct":1.6075752566455521},{"delta":0.4,"premium":0.5110819097678494,"strike":65.32019272886552,"iv":0.49602864651773987,"gamma":0.21802943495400787,"theta":-0.314155102934735,"vega":0.012784231274638633,"rho":-0.0007345017079154827,"breakevenPct":1.4160163993037962},{"delta":0.45,"premium":0.6041611914148051,"strike":65.53920280332895,"iv":0.4922178712220763,"gamma":0.22420551905387648,"theta":-0.3176811651335961,"vega":0.013047043363994744,"rho":-0.000827010032501372,"breakevenPct":1.2244575419620405},{"delta":0.5,"premium":0.6972404730617608,"strike":65.75821287779237,"iv":0.4884070959264126,"gamma":0.23038160315374506,"theta":-0.32120722733245727,"vega":0.013309855453350854,"rho":-0.0009195183570872613,"breakevenPct":1.0328986846202848},{"delta":0.55,"premium":0.7903197547087166,"strike":65.9772229522558,"iv":0.48459632063074903,"gamma":0.23655768725361365,"theta":-0.3247332895313184,"vega":0.013572667542706965,"rho":-0.0010120266816731507,"breakevenPct":0.841339827278529},{"delta":0.6,"premium":1.0493778650949572,"strike":66.29338572364112,"iv":0.529792141453831,"gamma":0.21340641781270467,"theta":-0.33909449901768174,"vega":0.013071905697445972,"rho":-0.0011086673455300558,"breakevenPct":0.7544754205260505},{"delta":0.65,"premium":1.3277013752455797,"strike":66.62082514734774,"iv":0.5806762278978389,"gamma":0.1868510805500982,"theta":-0.35471335952848726,"vega":0.012482514734774066,"rho":-0.0012057876559094897,"breakevenPct":0.6797630482169702},{"delta":0.7,"premium":1.6060248853962018,"strike":66.94826457105435,"iv":0.6315603143418467,"gamma":0.1602957432874918,"theta":-0.3703322200392927,"vega":0.011893123772102162,"rho":-0.0013029079662889235,"breakevenPct":0.60505067590789},{"delta":0.75,"premium":4.601508284062479,"strike":69.66810312767855,"iv":1.4562945905396247,"gamma":0.07177248028603196,"theta":-0.7675325150922025,"vega":0.010853502505308867,"rho":-0.0014732768330055865,"breakevenPct":1.0243461460053513},{"delta":0.8,"premium":7.452917481550737,"strike":72.44768609061192,"iv":2.068173173589692,"gamma":0.03939185729557555,"theta":-0.9884323502070599,"vega":0.009609396566094983,"rho":-0.001640264786323104,"breakevenPct":1.133604184573778},{"delta":0.85,"premium":7.536328179506389,"strike":72.8577369479094,"iv":1.749061382162465,"gamma":0.0466106037492584,"theta":-0.6754864463294907,"vega":0.00799542762353142,"rho":-0.0017325465169826164,"breakevenPct":0.6367374986263677},{"delta":0.9,"premium":31.671795269807507,"strike":96.65489313245664,"iv":5.191881043937671,"gamma":0.009855232821240978,"theta":-1.5665052427321802,"vega":0.006023032869475545,"rho":-0.0024800708574834506,"breakevenPct":1.1513570692894146}]},"raw":{"call":[{"delta":0.1,"premium":0.675,"strike":92.00944752989818,"iv":4.576956220548975,"gamma":0.011209862217392983,"theta":-1.381849248965275,"vega":0.0060285482523193285,"rho":0.00016078470354001967,"breakevenPct":40.98638200471278},{"delta":0.15,"premium":0.38561417976733964,"strike":71.82643583503658,"iv":1.5287612019286925,"gamma":0.05183855966739012,"theta":-0.6101984777246978,"vega":0.008010491554417505,"rho":0.0002578415997250964,"breakevenPct":9.844919401892184},{"delta":0.2,"premium":1.075,"strike":76.0094007479263,"iv":3.0141425865492737,"gamma":0.027036053123936914,"theta":-1.4552573323789875,"vega":0.009619639406723893,"rho":0.00032913333000251507,"breakevenPct":17.256465999279467},{"delta":0.25,"premium":0.8438330960054292,"strike":71.49014203832697,"iv":1.9499285528193384,"gamma":0.07291102084238311,"theta":-1.012104893403921,"vega":0.0108320571278389,"rho":0.00042450024522492713,"breakevenPct":10.030385053745658},{"delta":0.3,"premium":0.5405164052114909,"strike":67.79759101996598,"iv":0.9257274403034357,"gamma":0.13277037870226538,"theta":-0.5335646850125388,"vega":0.011957010147708225,"rho":0.0005216143354956185,"breakevenPct":3.9520952619067025},{"delta":0.35,"premium":0.5352459016393442,"strike":66.73224043715847,"iv":0.6755551912568306,"gamma":0.15844535519125683,"theta":-0.4248180327868853,"vega":0.012574863387978141,"rho":0.0006112631541297349,"breakevenPct":2.3235265269209253},{"delta":0.4,"premium":0.6120901639344263,"strike":66.39071038251366,"iv":0.6386357923497268,"gamma":0.17470218579234972,"theta":-0.4179532786885246,"vega":0.013053005464480875,"rho":0.0006988552142517337,"breakevenPct":1.920901348415108},{"delta":0.45,"premium":0.6889344262295082,"strike":66.04918032786885,"iv":0.601716393442623,"gamma":0.19095901639344262,"theta":-0.41108852459016393,"vega":0.013531147540983605,"rho":0.0007864472743737326,"breakevenPct":1.5182761699092913},{"delta":0.5,"premium":0.8323118279569892,"strike":65.76989247311828,"iv":0.6024288172043011,"gamma":0.18888193548387097,"theta":-0.40867333333333333,"vega":0.013415913978494624,"rho":0.0008724345707876661,"breakevenPct":1.3115368133180367},{"delta":0.55,"premium":0.9868817204301077,"strike":65.5010752688172,"iv":0.6094718279569893,"gamma":0.18372064516129033,"theta":-0.4070066666666667,"vega":0.013200860215053763,"rho":0.0009581519069516447,"breakevenPct":1.1377502118152132},{"delta":0.6,"premium":1.1414516129032257,"strike":65.23225806451613,"iv":0.6165148387096775,"gamma":0.1785593548387097,"theta":-0.40534,"vega":0.012985806451612904,"rho":0.0010438692431156231,"breakevenPct":0.9639636103123898},{"delta":0.65,"premium":1.3072011757021555,"strike":64.95558458523841,"iv":0.6230930111038537,"gamma":0.1721323971260614,"theta":-0.39990261267145655,"vega":0.012662312214239059,"rho":0.0011292976493454867,"breakevenPct":0.7952323713729422},{"delta":0.7,"premium":1.5439745264532982,"strike":64.62900065316786,"iv":0.6267180927498367,"gamma":0.1576647289353364,"theta":-0.3705100587851078,"vega":0.01164990202482038,"rho":0.0012128905006997949,"breakevenPct":0.6586175534243557},{"delta":0.75,"premium":1.7807478772044414,"strike":64.30241672109732,"iv":0.6303431743958198,"gamma":0.14319706074461136,"theta":-0.34111750489875897,"vega":0.010637491835401698,"rho":0.0012964833520541035,"breakevenPct":0.5220027354757688},{"delta":0.8,"premium":2.6272388530344064,"strike":63.37491660694166,"iv":0.776505197100785,"gamma":0.12706432680393573,"theta":-0.32651053493174503,"vega":0.009544121505544682,"rho":0.0013634222438682316,"breakevenPct":0.398776178850119},{"delta":0.85,"premium":11.103439569715478,"strike":54.927843727774956,"iv":2.706305157922183,"gamma":0.09009577010036482,"theta":-0.4969231691445134,"vega":0.007437655364256607,"rho":0.00122196158792281,"breakevenPct":0.44308381121149154},{"delta":0.9,"premium":19.579640286396568,"strike":46.48077084860823,"iv":4.636105118743584,"gamma":0.05312721339679384,"theta":-0.667335803357282,"vega":0.005331189222968528,"rho":0.001080500931977388,"breakevenPct":0.4873914435728641}],"put":[{"delta":0.1,"premium":0.39143832733219525,"strike":56.83561672667805,"iv":2.282815118501318,"gamma":0.022424257643249228,"theta":-0.690035700771344,"vega":0.0060297914126808076,"rho":-0.00019039234723400384,"breakevenPct":14.140282325302929},{"delta":0.15,"premium":1.0494208640086842,"strike":55.12789567995658,"iv":3.5860866641272398,"gamma":0.019059513077067373,"theta":-1.4420501349484627,"vega":0.00800901262961725,"rho":-0.00029805372935296724,"breakevenPct":17.738857900900673},{"delta":0.2,"premium":0.4530440979021327,"strike":61.87823608391469,"iv":1.3046753078346431,"gamma":0.08262230627152946,"theta":-0.5762478330671823,"vega":0.009361018661566337,"rho":-0.00037229423132911896,"breakevenPct":6.563443891066986},{"delta":0.25,"premium":0.42229386232209615,"strike":63.10824550711615,"iv":0.9882547767729242,"gamma":0.13241651183830272,"theta":-0.470949238478064,"vega":0.01055841083589008,"rho":-0.00046171909580579096,"breakevenPct":4.645647026476938},{"delta":0.3,"premium":0.39154362674205967,"strike":64.33825493031762,"iv":0.6718342457112052,"gamma":0.18221071740507594,"theta":-0.36565064388894575,"vega":0.011755803010213825,"rho":-0.000551143960282463,"breakevenPct":2.7278501618868907},{"delta":0.35,"premium":0.4180026281208935,"strike":65.10118265440211,"iv":0.49983942181340346,"gamma":0.21185335085413928,"theta":-0.31062904073587383,"vega":0.012521419185282523,"rho":-0.0006419933833295933,"breakevenPct":1.6075752566455521},{"delta":0.4,"premium":0.5110819097678494,"strike":65.32019272886552,"iv":0.49602864651773987,"gamma":0.21802943495400787,"theta":-0.314155102934735,"vega":0.012784231274638633,"rho":-0.0007345017079154827,"breakevenPct":1.4160163993037962},{"delta":0.45,"premium":0.6041611914148051,"strike":65.53920280332895,"iv":0.4922178712220763,"gamma":0.22420551905387648,"theta":-0.3176811651335961,"vega":0.013047043363994744,"rho":-0.000827010032501372,"breakevenPct":1.2244575419620405},{"delta":0.5,"premium":0.6972404730617608,"strike":65.75821287779237,"iv":0.4884070959264126,"gamma":0.23038160315374506,"theta":-0.32120722733245727,"vega":0.013309855453350854,"rho":-0.0009195183570872613,"breakevenPct":1.0328986846202848},{"delta":0.55,"premium":0.7903197547087166,"strike":65.9772229522558,"iv":0.48459632063074903,"gamma":0.23655768725361365,"theta":-0.3247332895313184,"vega":0.013572667542706965,"rho":-0.0010120266816731507,"breakevenPct":0.841339827278529},{"delta":0.6,"premium":1.0493778650949572,"strike":66.29338572364112,"iv":0.529792141453831,"gamma":0.21340641781270467,"theta":-0.33909449901768174,"vega":0.013071905697445972,"rho":-0.0011086673455300558,"breakevenPct":0.7544754205260505},{"delta":0.65,"premium":1.3277013752455797,"strike":66.62082514734774,"iv":0.5806762278978389,"gamma":0.1868510805500982,"theta":-0.35471335952848726,"vega":0.012482514734774066,"rho":-0.0012057876559094897,"breakevenPct":0.6797630482169702},{"delta":0.7,"premium":1.6060248853962018,"strike":66.94826457105435,"iv":0.6315603143418467,"gamma":0.1602957432874918,"theta":-0.3703322200392927,"vega":0.011893123772102162,"rho":-0.0013029079662889235,"breakevenPct":0.60505067590789},{"delta":0.75,"premium":4.601508284062479,"strike":69.66810312767855,"iv":1.4562945905396247,"gamma":0.07177248028603196,"theta":-0.7675325150922025,"vega":0.010853502505308867,"rho":-0.0014732768330055865,"breakevenPct":1.0243461460053513},{"delta":0.8,"premium":7.452917481550737,"strike":72.44768609061192,"iv":2.068173173589692,"gamma":0.03939185729557555,"theta":-0.9884323502070599,"vega":0.009609396566094983,"rho":-0.001640264786323104,"breakevenPct":1.133604184573778},{"delta":0.85,"premium":7.536328179506389,"strike":72.8577369479094,"iv":1.749061382162465,"gamma":0.0466106037492584,"theta":-0.6754864463294907,"vega":0.00799542762353142,"rho":-0.0017325465169826164,"breakevenPct":0.6367374986263677},{"delta":0.9,"premium":31.671795269807507,"strike":96.65489313245664,"iv":5.191881043937671,"gamma":0.009855232821240978,"theta":-1.5665052427321802,"vega":0.006023032869475545,"rho":-0.0024800708574834506,"breakevenPct":1.1513570692894146}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}