{"symbol":"FCX","url":"https://intraalpha.com/companies/FCX","capturedAt":"2026-10-15T21:04:31.833Z","state":"ready","quote":{"symbol":"FCX","last_price":69.93,"prev_close":69.62,"regular_close":70.06,"change":0.31,"change_pct":0.4453,"regular_change":0.44,"regular_change_pct":0.632,"extended_change":-0.13,"extended_change_pct":-0.1856,"bid":69.5,"ask":70.3,"bid_size":200,"ask_size":2000,"volume":15287983,"vwap":68.647867,"open":67.5,"high":70.25,"low":66.13,"close":70.06,"trade_count":141437,"last_trade_at":"2026-10-15T21:01:01.344014444Z","last_quote_at":"2026-10-15T21:00:57.53041868Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:04:23.181929466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"FCX","fetched_at":"2026-10-15T20:55:39.097235+00:00","name":"Freeport-McMoran Copper & Gold Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"COPPER","country":"USA","description":"Freeport-McMoRan Inc., often called Freeport, is an American mining company based in the Freeport-McMoRan Center, in Phoenix, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":99975545000,"ebitda":9554000000,"pe_ratio":34.3,"peg_ratio":4.536,"book_value":14,"dividend_per_share":0.6,"dividend_yield":0.0083,"eps":2.03,"revenue_ttm":25867999000,"gross_profit_ttm":9901000000,"profit_margin":0.114,"operating_margin_ttm":0.334,"return_on_assets_ttm":0.0759,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":0.281,"quarterly_revenue_growth":-0.073,"analyst_target_price":78.73,"analyst_number":6,"beta":1.389,"fifty_two_week_high":80.07,"fifty_two_week_low":38.18,"fifty_day_ma":72,"two_hundred_day_ma":64.5,"shares_outstanding":1436018000,"forward_pe":18.15,"price_to_sales":3.865,"price_to_book":5.18,"ev_to_revenue":4.272,"ev_to_ebitda":11.98},"bars":[{"c":71.86,"h":72.45,"l":71.17,"n":219,"o":71.75,"t":"2026-10-08T08:00:00Z","v":6151,"vw":71.973335},{"c":71.96,"h":71.96,"l":71.18,"n":35,"o":71.18,"t":"2026-10-08T08:05:00Z","v":419,"vw":71.442921},{"c":71.69,"h":71.69,"l":71.69,"n":4,"o":71.69,"t":"2026-10-08T08:15:00Z","v":254,"vw":71.69},{"c":71.53,"h":71.53,"l":71.53,"n":2,"o":71.53,"t":"2026-10-08T08:35:00Z","v":106,"vw":71.53},{"c":71.45,"h":71.45,"l":71.43,"n":8,"o":71.43,"t":"2026-10-08T08:40:00Z","v":317,"vw":71.439091},{"c":71.39,"h":71.39,"l":71.39,"n":4,"o":71.39,"t":"2026-10-08T10:10:00Z","v":181,"vw":71.39},{"c":71.29,"h":71.29,"l":71.29,"n":20,"o":71.29,"t":"2026-10-08T10:20:00Z","v":362,"vw":71.29},{"c":71.1,"h":71.23,"l":71.09,"n":19,"o":71.23,"t":"2026-10-08T10:25:00Z","v":626,"vw":71.143502},{"c":70.9,"h":71.05,"l":70.9,"n":36,"o":71.05,"t":"2026-10-08T10:30:00Z","v":1609,"vw":70.957692},{"c":70.8,"h":70.8,"l":70.8,"n":15,"o":70.8,"t":"2026-10-08T10:35:00Z","v":1346,"vw":70.8},{"c":70.65,"h":70.81,"l":70.65,"n":25,"o":70.81,"t":"2026-10-08T10:40:00Z","v":1129,"vw":70.717393},{"c":70.65,"h":70.78,"l":70.63,"n":36,"o":70.78,"t":"2026-10-08T10:45:00Z","v":4577,"vw":70.652007},{"c":70.58,"h":70.65,"l":70.58,"n":49,"o":70.65,"t":"2026-10-08T10:50:00Z","v":2353,"vw":70.641757},{"c":70.53,"h":70.53,"l":70.53,"n":8,"o":70.53,"t":"2026-10-08T10:55:00Z","v":356,"vw":70.53},{"c":70.43,"h":70.88,"l":70.43,"n":64,"o":70.79,"t":"2026-10-08T11:00:00Z","v":3775,"vw":70.674831},{"c":70.57,"h":70.58,"l":70.4,"n":26,"o":70.4,"t":"2026-10-08T11:10:00Z","v":4437,"vw":70.569499},{"c":70.45,"h":70.6,"l":70.45,"n":11,"o":70.6,"t":"2026-10-08T11:15:00Z","v":840,"vw":70.502536},{"c":70.45,"h":70.45,"l":70.45,"n":7,"o":70.45,"t":"2026-10-08T11:20:00Z","v":383,"vw":70.45},{"c":70.43,"h":70.65,"l":70.43,"n":5,"o":70.65,"t":"2026-10-08T11:25:00Z","v":331,"vw":70.534762},{"c":70.57,"h":70.57,"l":70.57,"n":9,"o":70.57,"t":"2026-10-08T11:30:00Z","v":292,"vw":70.57},{"c":70.4,"h":70.46,"l":70.3452,"n":71,"o":70.46,"t":"2026-10-08T11:35:00Z","v":7018,"vw":70.397633},{"c":70.5,"h":70.57,"l":70.5,"n":12,"o":70.57,"t":"2026-10-08T11:40:00Z","v":1005,"vw":70.518889},{"c":70.55,"h":70.55,"l":70.55,"n":5,"o":70.55,"t":"2026-10-08T11:45:00Z","v":209,"vw":70.55},{"c":70.17,"h":70.47,"l":70.17,"n":77,"o":70.47,"t":"2026-10-08T11:50:00Z","v":7030,"vw":70.325747},{"c":70.35,"h":70.35,"l":70.15,"n":54,"o":70.26,"t":"2026-10-08T11:55:00Z","v":6917,"vw":70.260587},{"c":70.3,"h":70.42,"l":70.22,"n":59,"o":70.42,"t":"2026-10-08T12:00:00Z","v":24540,"vw":70.253519},{"c":70.35,"h":70.46,"l":70.28,"n":78,"o":70.3,"t":"2026-10-08T12:05:00Z","v":3913,"vw":70.322857},{"c":70.45,"h":70.5,"l":70.45,"n":11,"o":70.48,"t":"2026-10-08T12:10:00Z","v":869,"vw":70.481115},{"c":70.21,"h":70.34,"l":70.21,"n":12,"o":70.34,"t":"2026-10-08T12:15:00Z","v":522,"vw":70.253333},{"c":70.3,"h":70.35,"l":70.23,"n":18,"o":70.2653,"t":"2026-10-08T12:20:00Z","v":3750,"vw":70.334099},{"c":70.35,"h":70.4224,"l":70.28,"n":35,"o":70.33,"t":"2026-10-08T12:25:00Z","v":3046,"vw":70.341891},{"c":70.48,"h":70.48,"l":70.35,"n":4,"o":70.35,"t":"2026-10-08T12:30:00Z","v":625,"vw":70.427917},{"c":70.36,"h":70.38,"l":70.3,"n":64,"o":70.38,"t":"2026-10-08T12:35:00Z","v":3725,"vw":70.334004},{"c":70.43,"h":70.43,"l":70.32,"n":10,"o":70.32,"t":"2026-10-08T12:40:00Z","v":914,"vw":70.367671},{"c":70.38,"h":70.44,"l":70.35,"n":15,"o":70.44,"t":"2026-10-08T12:45:00Z","v":7826,"vw":70.358407},{"c":70.2,"h":70.28,"l":70.2,"n":21,"o":70.28,"t":"2026-10-08T12:50:00Z","v":1262,"vw":70.239225},{"c":70.236,"h":70.25,"l":70.16,"n":53,"o":70.25,"t":"2026-10-08T12:55:00Z","v":2688,"vw":70.202064},{"c":70.35,"h":70.5,"l":70.35,"n":27,"o":70.5,"t":"2026-10-08T13:00:00Z","v":1425,"vw":70.457747},{"c":70.49,"h":70.49,"l":70.25,"n":35,"o":70.25,"t":"2026-10-08T13:05:00Z","v":2796,"vw":70.450916},{"c":70.27,"h":70.4658,"l":70.25,"n":68,"o":70.4658,"t":"2026-10-08T13:10:00Z","v":4585,"vw":70.322094},{"c":70.56,"h":70.56,"l":70.29,"n":90,"o":70.29,"t":"2026-10-08T13:15:00Z","v":5486,"vw":70.442979},{"c":70.45,"h":70.6,"l":70.45,"n":33,"o":70.54,"t":"2026-10-08T13:20:00Z","v":2207,"vw":70.553085},{"c":70.65,"h":70.65,"l":70.6,"n":6,"o":70.6,"t":"2026-10-08T13:25:00Z","v":580,"vw":70.63},{"c":70.5658,"h":71.06,"l":70.13,"n":2904,"o":70.6,"t":"2026-10-08T13:30:00Z","v":378005,"vw":70.540224},{"c":70.8,"h":70.9476,"l":70.5,"n":1197,"o":70.54,"t":"2026-10-08T13:35:00Z","v":78369,"vw":70.806672},{"c":71.23,"h":71.362,"l":70.74,"n":1309,"o":70.8722,"t":"2026-10-08T13:40:00Z","v":64343,"vw":71.111056},{"c":71.555,"h":71.625,"l":71.045,"n":1712,"o":71.27,"t":"2026-10-08T13:45:00Z","v":98925,"vw":71.329348},{"c":71.33,"h":71.69,"l":71.21,"n":1211,"o":71.52,"t":"2026-10-08T13:50:00Z","v":71557,"vw":71.464679},{"c":71.35,"h":71.45,"l":71.3,"n":796,"o":71.345,"t":"2026-10-08T13:55:00Z","v":46994,"vw":71.372052},{"c":71.24,"h":71.39,"l":71.175,"n":969,"o":71.35,"t":"2026-10-08T14:00:00Z","v":50206,"vw":71.303401},{"c":71.47,"h":71.54,"l":71.22,"n":1782,"o":71.26,"t":"2026-10-08T14:05:00Z","v":151438,"vw":71.422473},{"c":71.585,"h":71.685,"l":71.435,"n":1150,"o":71.48,"t":"2026-10-08T14:10:00Z","v":80320,"vw":71.521664},{"c":71.99,"h":72,"l":71.6,"n":1737,"o":71.6,"t":"2026-10-08T14:15:00Z","v":141963,"vw":71.778929},{"c":71.85,"h":72.18,"l":71.85,"n":1415,"o":71.98,"t":"2026-10-08T14:20:00Z","v":113858,"vw":72.013734},{"c":71.945,"h":71.965,"l":71.85,"n":611,"o":71.87,"t":"2026-10-08T14:25:00Z","v":29594,"vw":71.897307},{"c":71.96,"h":72.05,"l":71.905,"n":706,"o":71.92,"t":"2026-10-08T14:30:00Z","v":31723,"vw":71.980279},{"c":71.59,"h":71.98,"l":71.59,"n":880,"o":71.98,"t":"2026-10-08T14:35:00Z","v":41714,"vw":71.767677},{"c":71.5401,"h":71.685,"l":71.54,"n":723,"o":71.62,"t":"2026-10-08T14:40:00Z","v":28279,"vw":71.616367},{"c":71.4499,"h":71.55,"l":71.41,"n":617,"o":71.55,"t":"2026-10-08T14:45:00Z","v":23179,"vw":71.486533},{"c":71.37,"h":71.52,"l":71.35,"n":852,"o":71.43,"t":"2026-10-08T14:50:00Z","v":32997,"vw":71.457117},{"c":71.44,"h":71.47,"l":71.36,"n":895,"o":71.385,"t":"2026-10-08T14:55:00Z","v":36503,"vw":71.424045},{"c":71.13,"h":71.53,"l":71.09,"n":1738,"o":71.45,"t":"2026-10-08T15:00:00Z","v":102568,"vw":71.292357},{"c":71.055,"h":71.18,"l":70.925,"n":1529,"o":71.15,"t":"2026-10-08T15:05:00Z","v":136101,"vw":71.021989},{"c":71.1,"h":71.22,"l":70.925,"n":1057,"o":71.06,"t":"2026-10-08T15:10:00Z","v":61525,"vw":71.068349},{"c":71.095,"h":71.16,"l":71.0415,"n":932,"o":71.1,"t":"2026-10-08T15:15:00Z","v":51221,"vw":71.099391},{"c":71.19,"h":71.19,"l":71.065,"n":727,"o":71.1,"t":"2026-10-08T15:20:00Z","v":26745,"vw":71.12771},{"c":71.25,"h":71.34,"l":71.2,"n":797,"o":71.2,"t":"2026-10-08T15:25:00Z","v":39262,"vw":71.252161},{"c":71.08,"h":71.27,"l":71.04,"n":732,"o":71.27,"t":"2026-10-08T15:30:00Z","v":31739,"vw":71.14766},{"c":70.9875,"h":71.11,"l":70.92,"n":1161,"o":71.11,"t":"2026-10-08T15:35:00Z","v":74831,"vw":70.993355},{"c":71.1,"h":71.1,"l":70.9506,"n":732,"o":70.9506,"t":"2026-10-08T15:40:00Z","v":36858,"vw":71.028821},{"c":71.045,"h":71.15,"l":71.03,"n":578,"o":71.11,"t":"2026-10-08T15:45:00Z","v":26214,"vw":71.095254},{"c":70.86,"h":71.11,"l":70.77,"n":1123,"o":71.04,"t":"2026-10-08T15:50:00Z","v":100945,"vw":70.85505},{"c":70.86,"h":70.89,"l":70.645,"n":1496,"o":70.85,"t":"2026-10-08T15:55:00Z","v":157947,"vw":70.727316},{"c":70.8799,"h":70.895,"l":70.8,"n":976,"o":70.865,"t":"2026-10-08T16:00:00Z","v":55704,"vw":70.845072},{"c":70.915,"h":70.95,"l":70.76,"n":813,"o":70.85,"t":"2026-10-08T16:05:00Z","v":48788,"vw":70.880491},{"c":70.665,"h":70.94,"l":70.665,"n":992,"o":70.93,"t":"2026-10-08T16:10:00Z","v":70349,"vw":70.814379},{"c":70.645,"h":71.08,"l":70.41,"n":6470,"o":70.67,"t":"2026-10-08T16:15:00Z","v":495265,"vw":70.659288},{"c":70.65,"h":70.715,"l":70.57,"n":1299,"o":70.635,"t":"2026-10-08T16:20:00Z","v":79878,"vw":70.651252},{"c":70.62,"h":70.7212,"l":70.58,"n":935,"o":70.68,"t":"2026-10-08T16:25:00Z","v":45218,"vw":70.638868},{"c":70.575,"h":70.65,"l":70.56,"n":887,"o":70.61,"t":"2026-10-08T16:30:00Z","v":48575,"vw":70.602643},{"c":70.59,"h":70.63,"l":70.495,"n":985,"o":70.56,"t":"2026-10-08T16:35:00Z","v":48610,"vw":70.564301},{"c":70.61,"h":70.73,"l":70.55,"n":893,"o":70.58,"t":"2026-10-08T16:40:00Z","v":61758,"vw":70.641589},{"c":70.6,"h":70.66,"l":70.52,"n":835,"o":70.61,"t":"2026-10-08T16:45:00Z","v":42240,"vw":70.584821},{"c":70.665,"h":70.69,"l":70.515,"n":1061,"o":70.6,"t":"2026-10-08T16:50:00Z","v":53753,"vw":70.604983},{"c":70.78,"h":70.91,"l":70.64,"n":1270,"o":70.66,"t":"2026-10-08T16:55:00Z","v":72308,"vw":70.790145},{"c":70.655,"h":70.8,"l":70.6495,"n":853,"o":70.76,"t":"2026-10-08T17:00:00Z","v":41738,"vw":70.729789},{"c":70.65,"h":70.73,"l":70.605,"n":1865,"o":70.68,"t":"2026-10-08T17:05:00Z","v":178729,"vw":70.659952},{"c":70.715,"h":70.74,"l":70.535,"n":1182,"o":70.65,"t":"2026-10-08T17:10:00Z","v":95881,"vw":70.627403},{"c":70.75,"h":70.84,"l":70.58,"n":1851,"o":70.715,"t":"2026-10-08T17:15:00Z","v":204118,"vw":70.724139},{"c":70.66,"h":70.75,"l":70.61,"n":834,"o":70.73,"t":"2026-10-08T17:20:00Z","v":51457,"vw":70.660764},{"c":70.6862,"h":70.79,"l":70.5814,"n":1098,"o":70.66,"t":"2026-10-08T17:25:00Z","v":89251,"vw":70.674672},{"c":70.71,"h":70.83,"l":70.675,"n":739,"o":70.7398,"t":"2026-10-08T17:30:00Z","v":38320,"vw":70.776663},{"c":70.68,"h":70.76,"l":70.6069,"n":870,"o":70.72,"t":"2026-10-08T17:35:00Z","v":96452,"vw":70.692042},{"c":70.84,"h":70.84,"l":70.65,"n":618,"o":70.69,"t":"2026-10-08T17:40:00Z","v":29959,"vw":70.744308},{"c":70.64,"h":70.86,"l":70.64,"n":778,"o":70.8353,"t":"2026-10-08T17:45:00Z","v":45531,"vw":70.784906},{"c":70.705,"h":70.71,"l":70.6,"n":679,"o":70.635,"t":"2026-10-08T17:50:00Z","v":38477,"vw":70.647331},{"c":70.81,"h":70.83,"l":70.6731,"n":642,"o":70.68,"t":"2026-10-08T17:55:00Z","v":30859,"vw":70.768787},{"c":70.76,"h":70.855,"l":70.73,"n":869,"o":70.85,"t":"2026-10-08T18:00:00Z","v":61614,"vw":70.825557},{"c":70.61,"h":70.76,"l":70.55,"n":1418,"o":70.75,"t":"2026-10-08T18:05:00Z","v":103121,"vw":70.633108},{"c":70.72,"h":70.75,"l":70.54,"n":1078,"o":70.615,"t":"2026-10-08T18:10:00Z","v":103874,"vw":70.632734},{"c":70.775,"h":70.79,"l":70.66,"n":665,"o":70.725,"t":"2026-10-08T18:15:00Z","v":39686,"vw":70.748575},{"c":70.74,"h":70.775,"l":70.63,"n":779,"o":70.7675,"t":"2026-10-08T18:20:00Z","v":49407,"vw":70.684268},{"c":70.75,"h":70.8,"l":70.73,"n":918,"o":70.755,"t":"2026-10-08T18:25:00Z","v":54666,"vw":70.765928},{"c":70.6,"h":70.75,"l":70.6,"n":968,"o":70.75,"t":"2026-10-08T18:30:00Z","v":49748,"vw":70.677129},{"c":70.525,"h":70.67,"l":70.5,"n":719,"o":70.605,"t":"2026-10-08T18:35:00Z","v":49805,"vw":70.615218},{"c":70.675,"h":70.675,"l":70.5,"n":739,"o":70.53,"t":"2026-10-08T18:40:00Z","v":36953,"vw":70.539527},{"c":70.605,"h":70.71,"l":70.56,"n":902,"o":70.68,"t":"2026-10-08T18:45:00Z","v":62691,"vw":70.657729},{"c":70.63,"h":70.65,"l":70.5652,"n":801,"o":70.61,"t":"2026-10-08T18:50:00Z","v":37406,"vw":70.606111},{"c":70.49,"h":70.635,"l":70.47,"n":1183,"o":70.635,"t":"2026-10-08T18:55:00Z","v":72875,"vw":70.565884},{"c":70.625,"h":70.64,"l":70.45,"n":1518,"o":70.485,"t":"2026-10-08T19:00:00Z","v":107376,"vw":70.53343},{"c":70.615,"h":70.72,"l":70.58,"n":1163,"o":70.625,"t":"2026-10-08T19:05:00Z","v":83659,"vw":70.653924},{"c":70.69,"h":70.71,"l":70.615,"n":938,"o":70.62,"t":"2026-10-08T19:10:00Z","v":53908,"vw":70.669522},{"c":70.69,"h":70.72,"l":70.605,"n":1246,"o":70.6878,"t":"2026-10-08T19:15:00Z","v":79810,"vw":70.668246},{"c":70.82,"h":70.86,"l":70.67,"n":1400,"o":70.7,"t":"2026-10-08T19:20:00Z","v":103748,"vw":70.756419},{"c":70.74,"h":70.86,"l":70.7,"n":1297,"o":70.825,"t":"2026-10-08T19:25:00Z","v":93572,"vw":70.821786},{"c":70.72,"h":70.75,"l":70.655,"n":1647,"o":70.72,"t":"2026-10-08T19:30:00Z","v":101556,"vw":70.693823},{"c":70.86,"h":70.88,"l":70.72,"n":1654,"o":70.72,"t":"2026-10-08T19:35:00Z","v":121895,"vw":70.814648},{"c":70.815,"h":70.98,"l":70.8,"n":1779,"o":70.85,"t":"2026-10-08T19:40:00Z","v":162162,"vw":70.900772},{"c":71.035,"h":71.05,"l":70.775,"n":2681,"o":70.8,"t":"2026-10-08T19:45:00Z","v":235505,"vw":70.950026},{"c":71.07,"h":71.13,"l":71,"n":3408,"o":71.04,"t":"2026-10-08T19:50:00Z","v":270546,"vw":71.071434},{"c":71.13,"h":71.215,"l":71.025,"n":9145,"o":71.07,"t":"2026-10-08T19:55:00Z","v":716936,"vw":71.135982},{"c":70.69,"h":71.14,"l":70.69,"n":135,"o":71.14,"t":"2026-10-08T20:00:00Z","v":1583318,"vw":71.139916},{"c":71.14,"h":71.15,"l":71.14,"n":6,"o":71.15,"t":"2026-10-08T20:35:00Z","v":414,"vw":71.147125},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-08T21:05:00Z","v":150,"vw":71.6},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-08T21:25:00Z","v":550,"vw":71.15},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-08T22:30:00Z","v":100,"vw":71.15},{"c":71.35,"h":71.35,"l":71.28,"n":15,"o":71.28,"t":"2026-10-08T23:00:00Z","v":651,"vw":71.325},{"c":71.25,"h":71.25,"l":71.25,"n":6,"o":71.25,"t":"2026-10-08T23:10:00Z","v":700,"vw":71.25},{"c":71.2475,"h":71.2475,"l":71.2475,"n":2,"o":71.2475,"t":"2026-10-08T23:30:00Z","v":302,"vw":71.2475},{"c":71.14,"h":71.14,"l":71.14,"n":2,"o":71.14,"t":"2026-10-08T23:45:00Z","v":412,"vw":71.14},{"c":72.45,"h":72.9,"l":72,"n":205,"o":72,"t":"2026-10-09T08:00:00Z","v":12624,"vw":72.322506},{"c":72.75,"h":72.75,"l":72.3,"n":10,"o":72.3,"t":"2026-10-09T08:05:00Z","v":746,"vw":72.39104},{"c":72.84,"h":72.84,"l":72.51,"n":44,"o":72.58,"t":"2026-10-09T08:15:00Z","v":815,"vw":72.608165},{"c":72.8,"h":72.8,"l":72.75,"n":16,"o":72.75,"t":"2026-10-09T08:20:00Z","v":842,"vw":72.772525},{"c":72.9,"h":72.9,"l":72.88,"n":11,"o":72.88,"t":"2026-10-09T08:25:00Z","v":4458,"vw":72.898427},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-09T08:40:00Z","v":249,"vw":72.9},{"c":72.98,"h":73.05,"l":72.98,"n":35,"o":73,"t":"2026-10-09T08:45:00Z","v":2694,"vw":73.005814},{"c":72.95,"h":73.01,"l":72.95,"n":12,"o":73,"t":"2026-10-09T08:50:00Z","v":1209,"vw":72.983137},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-09T09:25:00Z","v":115,"vw":73.05},{"c":72.96,"h":72.97,"l":72.96,"n":5,"o":72.97,"t":"2026-10-09T09:35:00Z","v":1002,"vw":72.963},{"c":73.1,"h":73.1,"l":73.05,"n":8,"o":73.05,"t":"2026-10-09T09:40:00Z","v":2001,"vw":73.092111},{"c":73.03,"h":73.03,"l":73.03,"n":14,"o":73.03,"t":"2026-10-09T09:45:00Z","v":405,"vw":73.03},{"c":73.1,"h":73.1,"l":73.1,"n":11,"o":73.1,"t":"2026-10-09T09:50:00Z","v":650,"vw":73.1},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-09T10:00:00Z","v":100,"vw":73.05},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-10-09T10:05:00Z","v":372,"vw":73.1},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-09T10:10:00Z","v":1500,"vw":73.05},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-09T10:15:00Z","v":100,"vw":73},{"c":72.96,"h":72.96,"l":72.96,"n":8,"o":72.96,"t":"2026-10-09T10:30:00Z","v":417,"vw":72.96},{"c":72.9,"h":72.9,"l":72.9,"n":4,"o":72.9,"t":"2026-10-09T10:55:00Z","v":513,"vw":72.9},{"c":72.72,"h":73,"l":72.5,"n":41,"o":72.51,"t":"2026-10-09T11:00:00Z","v":2676,"vw":72.57663},{"c":72.791,"h":73,"l":72.76,"n":19,"o":72.835,"t":"2026-10-09T11:05:00Z","v":1796,"vw":72.884237},{"c":72.82,"h":72.93,"l":72.82,"n":3,"o":72.93,"t":"2026-10-09T11:10:00Z","v":400,"vw":72.851429},{"c":72.8006,"h":73,"l":72.8006,"n":3,"o":73,"t":"2026-10-09T11:15:00Z","v":518,"vw":72.922682},{"c":72.97,"h":73.02,"l":72.9,"n":22,"o":73,"t":"2026-10-09T11:20:00Z","v":1037,"vw":72.950379},{"c":73.05,"h":73.05,"l":73,"n":12,"o":73,"t":"2026-10-09T11:25:00Z","v":535,"vw":73.037952},{"c":73.1366,"h":73.14,"l":73.04,"n":11,"o":73.04,"t":"2026-10-09T11:30:00Z","v":1317,"vw":73.07168},{"c":73.18,"h":73.18,"l":73.15,"n":10,"o":73.18,"t":"2026-10-09T11:35:00Z","v":2403,"vw":73.178744},{"c":73.2,"h":73.25,"l":73,"n":35,"o":73,"t":"2026-10-09T11:40:00Z","v":8291,"vw":73.204661},{"c":73.38,"h":73.38,"l":73.38,"n":21,"o":73.38,"t":"2026-10-09T11:50:00Z","v":1005,"vw":73.38},{"c":73.31,"h":73.45,"l":73.31,"n":13,"o":73.45,"t":"2026-10-09T11:55:00Z","v":1229,"vw":73.381429},{"c":73.36,"h":73.471,"l":73.36,"n":6,"o":73.471,"t":"2026-10-09T12:00:00Z","v":492,"vw":73.402316},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-10-09T12:05:00Z","v":173,"vw":73.3},{"c":73.53,"h":73.53,"l":73.4,"n":74,"o":73.41,"t":"2026-10-09T12:10:00Z","v":3199,"vw":73.473516},{"c":73.4,"h":73.68,"l":73.4,"n":35,"o":73.68,"t":"2026-10-09T12:15:00Z","v":3329,"vw":73.650134},{"c":73.62,"h":73.62,"l":73.32,"n":17,"o":73.4,"t":"2026-10-09T12:20:00Z","v":996,"vw":73.420073},{"c":73.27,"h":73.38,"l":73.27,"n":23,"o":73.38,"t":"2026-10-09T12:25:00Z","v":2281,"vw":73.314528},{"c":73.43,"h":73.43,"l":73.1,"n":24,"o":73.1,"t":"2026-10-09T12:30:00Z","v":2356,"vw":73.293925},{"c":73.3,"h":73.3,"l":73.3,"n":26,"o":73.3,"t":"2026-10-09T12:35:00Z","v":1670,"vw":73.3},{"c":73.22,"h":73.29,"l":73.22,"n":8,"o":73.29,"t":"2026-10-09T12:40:00Z","v":500,"vw":73.2425},{"c":73.26,"h":73.3,"l":73.24,"n":20,"o":73.29,"t":"2026-10-09T12:45:00Z","v":1513,"vw":73.286379},{"c":73,"h":73.226,"l":73,"n":81,"o":73.2,"t":"2026-10-09T12:50:00Z","v":11619,"vw":73.041016},{"c":73.22,"h":73.27,"l":72.99,"n":5,"o":72.99,"t":"2026-10-09T12:55:00Z","v":802,"vw":73.16875},{"c":72.9035,"h":73.22,"l":72.9035,"n":19,"o":73.22,"t":"2026-10-09T13:00:00Z","v":513,"vw":73.1145},{"c":73.21,"h":73.21,"l":73.19,"n":11,"o":73.19,"t":"2026-10-09T13:10:00Z","v":809,"vw":73.205842},{"c":73.3,"h":73.4,"l":73.02,"n":66,"o":73.06,"t":"2026-10-09T13:15:00Z","v":11667,"vw":73.213018},{"c":73.21,"h":73.45,"l":73.21,"n":7,"o":73.45,"t":"2026-10-09T13:20:00Z","v":650,"vw":73.289583},{"c":73.2,"h":73.2,"l":73,"n":42,"o":73.19,"t":"2026-10-09T13:25:00Z","v":3703,"vw":73.166107},{"c":72.6581,"h":73.1585,"l":72.505,"n":2173,"o":73.02,"t":"2026-10-09T13:30:00Z","v":392039,"vw":72.837411},{"c":72.98,"h":72.98,"l":72.545,"n":1934,"o":72.67,"t":"2026-10-09T13:35:00Z","v":130014,"vw":72.736831},{"c":73.11,"h":73.36,"l":72.825,"n":3179,"o":72.96,"t":"2026-10-09T13:40:00Z","v":345816,"vw":73.157357},{"c":73.87,"h":73.91,"l":73.105,"n":3312,"o":73.14,"t":"2026-10-09T13:45:00Z","v":305772,"vw":73.594015},{"c":73.655,"h":74,"l":73.635,"n":1997,"o":73.87,"t":"2026-10-09T13:50:00Z","v":179484,"vw":73.869768},{"c":73.685,"h":73.76,"l":73.52,"n":1235,"o":73.65,"t":"2026-10-09T13:55:00Z","v":92156,"vw":73.63676},{"c":73.33,"h":73.73,"l":73.3068,"n":1503,"o":73.71,"t":"2026-10-09T14:00:00Z","v":120737,"vw":73.534077},{"c":72.94,"h":73.425,"l":72.92,"n":1743,"o":73.35,"t":"2026-10-09T14:05:00Z","v":124130,"vw":73.217987},{"c":72.89,"h":73.0999,"l":72.775,"n":1716,"o":72.96,"t":"2026-10-09T14:10:00Z","v":151106,"vw":72.910541},{"c":73,"h":73.18,"l":72.87,"n":1234,"o":72.89,"t":"2026-10-09T14:15:00Z","v":83850,"vw":73.049624},{"c":73.03,"h":73.09,"l":72.85,"n":1012,"o":73.01,"t":"2026-10-09T14:20:00Z","v":63781,"vw":72.943077},{"c":73.065,"h":73.15,"l":73.01,"n":1170,"o":73.0499,"t":"2026-10-09T14:25:00Z","v":76470,"vw":73.077187},{"c":73.15,"h":73.15,"l":72.93,"n":987,"o":73.07,"t":"2026-10-09T14:30:00Z","v":70892,"vw":73.019787},{"c":72.955,"h":73.2,"l":72.92,"n":1025,"o":73.135,"t":"2026-10-09T14:35:00Z","v":74691,"vw":73.125496},{"c":73.12,"h":73.125,"l":72.94,"n":946,"o":72.955,"t":"2026-10-09T14:40:00Z","v":57574,"vw":73.052177},{"c":73.16,"h":73.215,"l":73.02,"n":851,"o":73.11,"t":"2026-10-09T14:45:00Z","v":56033,"vw":73.125957},{"c":73.15,"h":73.27,"l":73.145,"n":907,"o":73.17,"t":"2026-10-09T14:50:00Z","v":66229,"vw":73.208749},{"c":73.17,"h":73.235,"l":73.12,"n":1081,"o":73.1438,"t":"2026-10-09T14:55:00Z","v":95246,"vw":73.181358},{"c":73.43,"h":73.49,"l":73.15,"n":1527,"o":73.15,"t":"2026-10-09T15:00:00Z","v":90078,"vw":73.332944},{"c":73.3,"h":73.43,"l":73.2152,"n":921,"o":73.42,"t":"2026-10-09T15:05:00Z","v":64583,"vw":73.327969},{"c":73.425,"h":73.47,"l":73.3,"n":883,"o":73.3,"t":"2026-10-09T15:10:00Z","v":47549,"vw":73.407151},{"c":73.52,"h":73.55,"l":73.34,"n":985,"o":73.425,"t":"2026-10-09T15:15:00Z","v":44415,"vw":73.456158},{"c":73.55,"h":73.5699,"l":73.485,"n":881,"o":73.5103,"t":"2026-10-09T15:20:00Z","v":42819,"vw":73.540811},{"c":73.46,"h":73.545,"l":73.41,"n":1222,"o":73.54,"t":"2026-10-09T15:25:00Z","v":111037,"vw":73.507296},{"c":73.54,"h":73.54,"l":73.44,"n":739,"o":73.465,"t":"2026-10-09T15:30:00Z","v":34748,"vw":73.490048},{"c":73.72,"h":73.72,"l":73.53,"n":1368,"o":73.54,"t":"2026-10-09T15:35:00Z","v":92614,"vw":73.623034},{"c":73.415,"h":73.75,"l":73.4,"n":837,"o":73.73,"t":"2026-10-09T15:40:00Z","v":50032,"vw":73.59694},{"c":73.45,"h":73.505,"l":73.39,"n":808,"o":73.39,"t":"2026-10-09T15:45:00Z","v":34451,"vw":73.453882},{"c":73.53,"h":73.535,"l":73.44,"n":659,"o":73.45,"t":"2026-10-09T15:50:00Z","v":24930,"vw":73.48762},{"c":73.37,"h":73.57,"l":73.3459,"n":715,"o":73.54,"t":"2026-10-09T15:55:00Z","v":30763,"vw":73.469003},{"c":73.32,"h":73.41,"l":73.232,"n":1119,"o":73.34,"t":"2026-10-09T16:00:00Z","v":90693,"vw":73.317136},{"c":73.2919,"h":73.41,"l":73.28,"n":651,"o":73.335,"t":"2026-10-09T16:05:00Z","v":52902,"vw":73.355105},{"c":73.35,"h":73.365,"l":73.26,"n":502,"o":73.27,"t":"2026-10-09T16:10:00Z","v":16111,"vw":73.30526},{"c":73.395,"h":73.425,"l":73.36,"n":605,"o":73.38,"t":"2026-10-09T16:15:00Z","v":25309,"vw":73.399404},{"c":73.34,"h":73.43,"l":73.32,"n":569,"o":73.4,"t":"2026-10-09T16:20:00Z","v":25030,"vw":73.371348},{"c":73.5,"h":73.5,"l":73.33,"n":578,"o":73.33,"t":"2026-10-09T16:25:00Z","v":23751,"vw":73.398156},{"c":73.445,"h":73.47,"l":73.395,"n":661,"o":73.47,"t":"2026-10-09T16:30:00Z","v":33058,"vw":73.428914},{"c":73.46,"h":73.5,"l":73.44,"n":556,"o":73.455,"t":"2026-10-09T16:35:00Z","v":17986,"vw":73.46099},{"c":73.3766,"h":73.51,"l":73.3766,"n":598,"o":73.46,"t":"2026-10-09T16:40:00Z","v":22576,"vw":73.45788},{"c":73.42,"h":73.515,"l":73.38,"n":649,"o":73.385,"t":"2026-10-09T16:45:00Z","v":28910,"vw":73.445524},{"c":73.41,"h":73.47,"l":73.4,"n":672,"o":73.42,"t":"2026-10-09T16:50:00Z","v":28877,"vw":73.436841},{"c":73.5076,"h":73.57,"l":73.42,"n":751,"o":73.42,"t":"2026-10-09T16:55:00Z","v":29644,"vw":73.509643},{"c":73.605,"h":73.615,"l":73.49,"n":951,"o":73.49,"t":"2026-10-09T17:00:00Z","v":50790,"vw":73.569564},{"c":73.52,"h":73.68,"l":73.515,"n":565,"o":73.63,"t":"2026-10-09T17:05:00Z","v":20081,"vw":73.588263},{"c":73.5,"h":73.545,"l":73.48,"n":648,"o":73.52,"t":"2026-10-09T17:10:00Z","v":23373,"vw":73.520233},{"c":73.5306,"h":73.555,"l":73.5,"n":510,"o":73.5,"t":"2026-10-09T17:15:00Z","v":20133,"vw":73.534873},{"c":73.51,"h":73.55,"l":73.48,"n":614,"o":73.52,"t":"2026-10-09T17:20:00Z","v":36090,"vw":73.504964},{"c":73.55,"h":73.55,"l":73.48,"n":648,"o":73.5,"t":"2026-10-09T17:25:00Z","v":21775,"vw":73.518918},{"c":73.61,"h":73.66,"l":73.55,"n":794,"o":73.55,"t":"2026-10-09T17:30:00Z","v":31219,"vw":73.614844},{"c":73.735,"h":73.75,"l":73.6078,"n":876,"o":73.62,"t":"2026-10-09T17:35:00Z","v":76409,"vw":73.708747},{"c":73.7982,"h":73.86,"l":73.74,"n":895,"o":73.74,"t":"2026-10-09T17:40:00Z","v":65073,"vw":73.776297},{"c":73.735,"h":73.84,"l":73.72,"n":617,"o":73.78,"t":"2026-10-09T17:45:00Z","v":24486,"vw":73.778121},{"c":73.835,"h":73.84,"l":73.715,"n":740,"o":73.715,"t":"2026-10-09T17:50:00Z","v":34044,"vw":73.782601},{"c":73.85,"h":73.87,"l":73.805,"n":619,"o":73.84,"t":"2026-10-09T17:55:00Z","v":29796,"vw":73.844705},{"c":73.82,"h":73.8627,"l":73.795,"n":608,"o":73.83,"t":"2026-10-09T18:00:00Z","v":30682,"vw":73.821141},{"c":73.97,"h":73.985,"l":73.81,"n":1072,"o":73.81,"t":"2026-10-09T18:05:00Z","v":80753,"vw":73.936391},{"c":73.92,"h":73.99,"l":73.88,"n":663,"o":73.97,"t":"2026-10-09T18:10:00Z","v":34056,"vw":73.947777},{"c":73.86,"h":73.955,"l":73.8501,"n":549,"o":73.92,"t":"2026-10-09T18:15:00Z","v":25747,"vw":73.899582},{"c":73.855,"h":73.9,"l":73.84,"n":705,"o":73.85,"t":"2026-10-09T18:20:00Z","v":33012,"vw":73.869215},{"c":73.84,"h":73.89,"l":73.82,"n":976,"o":73.84,"t":"2026-10-09T18:25:00Z","v":105536,"vw":73.867454},{"c":73.805,"h":73.855,"l":73.79,"n":615,"o":73.835,"t":"2026-10-09T18:30:00Z","v":25784,"vw":73.814259},{"c":73.75,"h":73.8,"l":73.7101,"n":578,"o":73.79,"t":"2026-10-09T18:35:00Z","v":33131,"vw":73.748643},{"c":73.79,"h":73.8,"l":73.74,"n":701,"o":73.7522,"t":"2026-10-09T18:40:00Z","v":34009,"vw":73.764962},{"c":73.86,"h":73.86,"l":73.715,"n":862,"o":73.8,"t":"2026-10-09T18:45:00Z","v":35057,"vw":73.766954},{"c":73.765,"h":73.9,"l":73.725,"n":893,"o":73.84,"t":"2026-10-09T18:50:00Z","v":60282,"vw":73.797394},{"c":73.7901,"h":73.8,"l":73.74,"n":768,"o":73.765,"t":"2026-10-09T18:55:00Z","v":33778,"vw":73.766755},{"c":73.8,"h":73.84,"l":73.78,"n":769,"o":73.8,"t":"2026-10-09T19:00:00Z","v":32627,"vw":73.814824},{"c":73.76,"h":73.835,"l":73.73,"n":1289,"o":73.81,"t":"2026-10-09T19:05:00Z","v":71508,"vw":73.798242},{"c":73.67,"h":73.78,"l":73.66,"n":975,"o":73.75,"t":"2026-10-09T19:10:00Z","v":45035,"vw":73.718643},{"c":73.75,"h":73.77,"l":73.6443,"n":981,"o":73.665,"t":"2026-10-09T19:15:00Z","v":43524,"vw":73.702112},{"c":73.72,"h":73.77,"l":73.6997,"n":1020,"o":73.75,"t":"2026-10-09T19:20:00Z","v":49195,"vw":73.7288},{"c":73.69,"h":73.74,"l":73.69,"n":1132,"o":73.715,"t":"2026-10-09T19:25:00Z","v":58438,"vw":73.715919},{"c":73.73,"h":73.76,"l":73.64,"n":1423,"o":73.69,"t":"2026-10-09T19:30:00Z","v":66228,"vw":73.702493},{"c":73.785,"h":73.7961,"l":73.69,"n":1312,"o":73.73,"t":"2026-10-09T19:35:00Z","v":60091,"vw":73.74302},{"c":73.74,"h":73.795,"l":73.735,"n":1696,"o":73.78,"t":"2026-10-09T19:40:00Z","v":71702,"vw":73.756361},{"c":73.69,"h":73.735,"l":73.63,"n":2132,"o":73.73,"t":"2026-10-09T19:45:00Z","v":121811,"vw":73.699855},{"c":73.6301,"h":73.715,"l":73.6,"n":2394,"o":73.69,"t":"2026-10-09T19:50:00Z","v":164113,"vw":73.643663},{"c":73.7,"h":73.7,"l":73.53,"n":6110,"o":73.64,"t":"2026-10-09T19:55:00Z","v":477062,"vw":73.649163},{"c":73.71,"h":73.71,"l":73.69,"n":112,"o":73.69,"t":"2026-10-09T20:00:00Z","v":1016608,"vw":73.690018},{"c":73.62,"h":73.62,"l":73.56,"n":6,"o":73.56,"t":"2026-10-09T20:05:00Z","v":6093,"vw":73.612174},{"c":73.43,"h":73.62,"l":73.41,"n":38,"o":73.62,"t":"2026-10-09T20:10:00Z","v":2687,"vw":73.474274},{"c":73.5,"h":73.59,"l":73.5,"n":4,"o":73.59,"t":"2026-10-09T20:15:00Z","v":365,"vw":73.563529},{"c":73.5004,"h":73.5004,"l":73.5004,"n":1,"o":73.5004,"t":"2026-10-09T20:20:00Z","v":100,"vw":73.5004},{"c":73.6437,"h":73.6437,"l":73.6437,"n":2,"o":73.6437,"t":"2026-10-09T20:35:00Z","v":101,"vw":73.6437},{"c":73.67,"h":73.67,"l":73.65,"n":8,"o":73.65,"t":"2026-10-09T20:45:00Z","v":1411,"vw":73.66652},{"c":73.66,"h":73.66,"l":73.65,"n":9,"o":73.65,"t":"2026-10-09T20:55:00Z","v":762,"vw":73.655},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-09T21:10:00Z","v":150,"vw":73.68},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-09T21:20:00Z","v":107,"vw":73.25},{"c":73.68,"h":73.68,"l":73.68,"n":2,"o":73.68,"t":"2026-10-09T21:25:00Z","v":106,"vw":73.68},{"c":73.62,"h":73.62,"l":73.62,"n":3,"o":73.62,"t":"2026-10-09T21:40:00Z","v":177,"vw":73.62},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-10-09T22:00:00Z","v":139,"vw":73.56},{"c":73.68,"h":73.68,"l":73.68,"n":12,"o":73.68,"t":"2026-10-09T23:40:00Z","v":369,"vw":73.68},{"c":73.77,"h":73.95,"l":73.77,"n":149,"o":73.87,"t":"2026-10-12T08:00:00Z","v":3745,"vw":73.876119},{"c":73.7,"h":73.71,"l":73.7,"n":50,"o":73.71,"t":"2026-10-12T08:10:00Z","v":5634,"vw":73.700451},{"c":73.9,"h":73.9,"l":73.31,"n":8,"o":73.31,"t":"2026-10-12T08:20:00Z","v":1100,"vw":73.825},{"c":73.89,"h":73.9,"l":73.86,"n":11,"o":73.87,"t":"2026-10-12T08:25:00Z","v":870,"vw":73.879221},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-12T08:35:00Z","v":100,"vw":73.85},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-10-12T09:00:00Z","v":319,"vw":73.9},{"c":73.7772,"h":73.7772,"l":73.7772,"n":1,"o":73.7772,"t":"2026-10-12T09:55:00Z","v":771,"vw":73.7772},{"c":73.52,"h":73.52,"l":73.52,"n":6,"o":73.52,"t":"2026-10-12T10:35:00Z","v":260,"vw":73.52},{"c":73.53,"h":73.54,"l":73.53,"n":5,"o":73.54,"t":"2026-10-12T10:40:00Z","v":1040,"vw":73.532},{"c":73.65,"h":73.65,"l":73.65,"n":4,"o":73.65,"t":"2026-10-12T10:45:00Z","v":201,"vw":73.65},{"c":73.66,"h":73.66,"l":73.66,"n":3,"o":73.66,"t":"2026-10-12T10:50:00Z","v":301,"vw":73.66},{"c":73.5,"h":73.54,"l":73.5,"n":10,"o":73.54,"t":"2026-10-12T11:00:00Z","v":464,"vw":73.51619},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-10-12T11:10:00Z","v":2809,"vw":73.5},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-10-12T11:25:00Z","v":118,"vw":73.33},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-10-12T11:40:00Z","v":245,"vw":73.5},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-12T12:00:00Z","v":507,"vw":73.5},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-12T12:15:00Z","v":153,"vw":73.59},{"c":73.5,"h":73.55,"l":73.5,"n":10,"o":73.55,"t":"2026-10-12T12:20:00Z","v":651,"vw":73.523202},{"c":73.55,"h":73.55,"l":73.55,"n":3,"o":73.55,"t":"2026-10-12T12:25:00Z","v":265,"vw":73.55},{"c":73.6893,"h":73.6893,"l":73.52,"n":21,"o":73.53,"t":"2026-10-12T12:30:00Z","v":3140,"vw":73.607937},{"c":73.38,"h":73.4,"l":73.38,"n":9,"o":73.4,"t":"2026-10-12T12:35:00Z","v":649,"vw":73.386536},{"c":73.628,"h":73.628,"l":73.38,"n":5,"o":73.38,"t":"2026-10-12T12:45:00Z","v":921,"vw":73.589556},{"c":73.642,"h":73.642,"l":73.642,"n":1,"o":73.642,"t":"2026-10-12T12:50:00Z","v":678,"vw":73.642},{"c":73.62,"h":73.642,"l":73.62,"n":2,"o":73.642,"t":"2026-10-12T12:55:00Z","v":1700,"vw":73.629059},{"c":73.61,"h":73.6644,"l":73.54,"n":6,"o":73.54,"t":"2026-10-12T13:00:00Z","v":616,"vw":73.603031},{"c":73.59,"h":73.59,"l":73.58,"n":34,"o":73.59,"t":"2026-10-12T13:05:00Z","v":1552,"vw":73.587558},{"c":73.642,"h":73.642,"l":73.642,"n":4,"o":73.642,"t":"2026-10-12T13:10:00Z","v":548,"vw":73.642},{"c":73.6657,"h":73.68,"l":73.63,"n":9,"o":73.63,"t":"2026-10-12T13:15:00Z","v":666,"vw":73.65714},{"c":73.6251,"h":73.6251,"l":73.6251,"n":2,"o":73.6251,"t":"2026-10-12T13:20:00Z","v":400,"vw":73.6251},{"c":73.595,"h":73.595,"l":73.595,"n":5,"o":73.595,"t":"2026-10-12T13:25:00Z","v":202,"vw":73.595},{"c":73.17,"h":73.61,"l":72.955,"n":2040,"o":73.49,"t":"2026-10-12T13:30:00Z","v":234929,"vw":73.247042},{"c":73.38,"h":73.38,"l":73.115,"n":936,"o":73.115,"t":"2026-10-12T13:35:00Z","v":46950,"vw":73.205067},{"c":73.41,"h":73.61,"l":73.3399,"n":1866,"o":73.37,"t":"2026-10-12T13:40:00Z","v":136193,"vw":73.510501},{"c":73.44,"h":73.62,"l":73.32,"n":1709,"o":73.43,"t":"2026-10-12T13:45:00Z","v":99861,"vw":73.447421},{"c":73.485,"h":73.54,"l":73.4,"n":804,"o":73.46,"t":"2026-10-12T13:50:00Z","v":34285,"vw":73.462307},{"c":73.72,"h":73.75,"l":73.4301,"n":781,"o":73.48,"t":"2026-10-12T13:55:00Z","v":42418,"vw":73.593717},{"c":73.64,"h":73.745,"l":73.585,"n":973,"o":73.7076,"t":"2026-10-12T14:00:00Z","v":72399,"vw":73.666587},{"c":73.54,"h":73.65,"l":73.5,"n":811,"o":73.63,"t":"2026-10-12T14:05:00Z","v":50438,"vw":73.5946},{"c":73.6799,"h":73.72,"l":73.52,"n":811,"o":73.53,"t":"2026-10-12T14:10:00Z","v":59415,"vw":73.625447},{"c":73.69,"h":73.7,"l":73.41,"n":1074,"o":73.615,"t":"2026-10-12T14:15:00Z","v":77424,"vw":73.519696},{"c":73.56,"h":73.77,"l":73.55,"n":824,"o":73.69,"t":"2026-10-12T14:20:00Z","v":72548,"vw":73.692461},{"c":73.56,"h":73.6105,"l":73.5,"n":811,"o":73.56,"t":"2026-10-12T14:25:00Z","v":34163,"vw":73.567332},{"c":73.28,"h":73.6,"l":73.2725,"n":1008,"o":73.57,"t":"2026-10-12T14:30:00Z","v":77489,"vw":73.452066},{"c":73.335,"h":73.47,"l":73.27,"n":1030,"o":73.27,"t":"2026-10-12T14:35:00Z","v":102296,"vw":73.340827},{"c":73.21,"h":73.33,"l":73.2,"n":851,"o":73.32,"t":"2026-10-12T14:40:00Z","v":51624,"vw":73.294528},{"c":73.235,"h":73.315,"l":73.21,"n":967,"o":73.21,"t":"2026-10-12T14:45:00Z","v":49884,"vw":73.26918},{"c":73.32,"h":73.32,"l":73.2,"n":669,"o":73.215,"t":"2026-10-12T14:50:00Z","v":37758,"vw":73.261325},{"c":73.34,"h":73.36,"l":73.25,"n":1052,"o":73.328,"t":"2026-10-12T14:55:00Z","v":56304,"vw":73.308226},{"c":73.4,"h":73.43,"l":73.295,"n":850,"o":73.3222,"t":"2026-10-12T15:00:00Z","v":51430,"vw":73.368564},{"c":73.585,"h":73.62,"l":73.38,"n":1033,"o":73.4,"t":"2026-10-12T15:05:00Z","v":47614,"vw":73.471193},{"c":73.56,"h":73.62,"l":73.54,"n":830,"o":73.59,"t":"2026-10-12T15:10:00Z","v":34357,"vw":73.579689},{"c":73.57,"h":73.63,"l":73.55,"n":876,"o":73.57,"t":"2026-10-12T15:15:00Z","v":39892,"vw":73.590947},{"c":73.51,"h":73.59,"l":73.47,"n":800,"o":73.57,"t":"2026-10-12T15:20:00Z","v":41758,"vw":73.524696},{"c":73.65,"h":73.65,"l":73.5,"n":810,"o":73.51,"t":"2026-10-12T15:25:00Z","v":52191,"vw":73.572634},{"c":73.6824,"h":73.72,"l":73.63,"n":1201,"o":73.65,"t":"2026-10-12T15:30:00Z","v":65751,"vw":73.666624},{"c":73.735,"h":73.75,"l":73.65,"n":911,"o":73.665,"t":"2026-10-12T15:35:00Z","v":92961,"vw":73.715423},{"c":73.7,"h":73.78,"l":73.685,"n":905,"o":73.74,"t":"2026-10-12T15:40:00Z","v":42822,"vw":73.736568},{"c":73.65,"h":73.85,"l":73.645,"n":1129,"o":73.71,"t":"2026-10-12T15:45:00Z","v":60524,"vw":73.741245},{"c":73.68,"h":73.735,"l":73.65,"n":905,"o":73.65,"t":"2026-10-12T15:50:00Z","v":39907,"vw":73.699243},{"c":73.74,"h":73.74,"l":73.675,"n":837,"o":73.69,"t":"2026-10-12T15:55:00Z","v":37143,"vw":73.7069},{"c":73.71,"h":73.755,"l":73.685,"n":915,"o":73.755,"t":"2026-10-12T16:00:00Z","v":42411,"vw":73.708101},{"c":73.745,"h":73.795,"l":73.71,"n":774,"o":73.71,"t":"2026-10-12T16:05:00Z","v":34195,"vw":73.754646},{"c":73.765,"h":73.8,"l":73.745,"n":954,"o":73.745,"t":"2026-10-12T16:10:00Z","v":47257,"vw":73.777953},{"c":73.75,"h":73.76,"l":73.71,"n":704,"o":73.76,"t":"2026-10-12T16:15:00Z","v":27159,"vw":73.732612},{"c":73.72,"h":73.76,"l":73.71,"n":745,"o":73.74,"t":"2026-10-12T16:20:00Z","v":29133,"vw":73.731652},{"c":73.76,"h":73.77,"l":73.725,"n":775,"o":73.73,"t":"2026-10-12T16:25:00Z","v":29406,"vw":73.746211},{"c":73.77,"h":73.775,"l":73.71,"n":753,"o":73.76,"t":"2026-10-12T16:30:00Z","v":34411,"vw":73.739472},{"c":73.7553,"h":73.8,"l":73.74,"n":547,"o":73.785,"t":"2026-10-12T16:35:00Z","v":22836,"vw":73.778894},{"c":73.745,"h":73.775,"l":73.72,"n":679,"o":73.75,"t":"2026-10-12T16:40:00Z","v":27005,"vw":73.745731},{"c":73.68,"h":73.755,"l":73.68,"n":614,"o":73.75,"t":"2026-10-12T16:45:00Z","v":26194,"vw":73.727146},{"c":73.67,"h":73.69,"l":73.63,"n":761,"o":73.69,"t":"2026-10-12T16:50:00Z","v":40221,"vw":73.651789},{"c":73.68,"h":73.6899,"l":73.65,"n":817,"o":73.67,"t":"2026-10-12T16:55:00Z","v":38383,"vw":73.67049},{"c":73.7,"h":73.7,"l":73.635,"n":589,"o":73.68,"t":"2026-10-12T17:00:00Z","v":21103,"vw":73.671506},{"c":73.775,"h":73.79,"l":73.7,"n":612,"o":73.705,"t":"2026-10-12T17:05:00Z","v":22932,"vw":73.729216},{"c":73.78,"h":73.83,"l":73.77,"n":825,"o":73.78,"t":"2026-10-12T17:10:00Z","v":34105,"vw":73.802057},{"c":73.59,"h":73.78,"l":73.59,"n":849,"o":73.775,"t":"2026-10-12T17:15:00Z","v":57513,"vw":73.691425},{"c":73.61,"h":73.62,"l":73.555,"n":961,"o":73.58,"t":"2026-10-12T17:20:00Z","v":67131,"vw":73.585829},{"c":73.56,"h":73.6,"l":73.54,"n":716,"o":73.6,"t":"2026-10-12T17:25:00Z","v":40378,"vw":73.56984},{"c":73.52,"h":73.55,"l":73.495,"n":767,"o":73.55,"t":"2026-10-12T17:30:00Z","v":29907,"vw":73.518956},{"c":73.525,"h":73.545,"l":73.52,"n":529,"o":73.52,"t":"2026-10-12T17:35:00Z","v":23146,"vw":73.528467},{"c":73.505,"h":73.535,"l":73.47,"n":955,"o":73.525,"t":"2026-10-12T17:40:00Z","v":50931,"vw":73.508184},{"c":73.46,"h":73.515,"l":73.4548,"n":609,"o":73.505,"t":"2026-10-12T17:45:00Z","v":21866,"vw":73.493183},{"c":73.425,"h":73.47,"l":73.41,"n":719,"o":73.46,"t":"2026-10-12T17:50:00Z","v":27703,"vw":73.437156},{"c":73.495,"h":73.495,"l":73.41,"n":743,"o":73.425,"t":"2026-10-12T17:55:00Z","v":31245,"vw":73.448278},{"c":73.6,"h":73.61,"l":73.485,"n":776,"o":73.5,"t":"2026-10-12T18:00:00Z","v":57919,"vw":73.525853},{"c":73.6,"h":73.63,"l":73.58,"n":687,"o":73.595,"t":"2026-10-12T18:05:00Z","v":30877,"vw":73.605684},{"c":73.5499,"h":73.605,"l":73.53,"n":613,"o":73.6,"t":"2026-10-12T18:10:00Z","v":20714,"vw":73.57666},{"c":73.565,"h":73.5699,"l":73.52,"n":604,"o":73.545,"t":"2026-10-12T18:15:00Z","v":22125,"vw":73.53877},{"c":73.495,"h":73.56,"l":73.48,"n":645,"o":73.56,"t":"2026-10-12T18:20:00Z","v":26256,"vw":73.514378},{"c":73.44,"h":73.5,"l":73.42,"n":626,"o":73.5,"t":"2026-10-12T18:25:00Z","v":17631,"vw":73.45732},{"c":73.4974,"h":73.53,"l":73.44,"n":585,"o":73.45,"t":"2026-10-12T18:30:00Z","v":24338,"vw":73.480254},{"c":73.505,"h":73.55,"l":73.485,"n":472,"o":73.51,"t":"2026-10-12T18:35:00Z","v":16782,"vw":73.517482},{"c":73.46,"h":73.51,"l":73.46,"n":851,"o":73.5,"t":"2026-10-12T18:40:00Z","v":32249,"vw":73.478},{"c":73.43,"h":73.47,"l":73.42,"n":745,"o":73.46,"t":"2026-10-12T18:45:00Z","v":28170,"vw":73.446579},{"c":73.28,"h":73.42,"l":73.255,"n":812,"o":73.42,"t":"2026-10-12T18:50:00Z","v":34086,"vw":73.326555},{"c":73.32,"h":73.33,"l":73.26,"n":990,"o":73.28,"t":"2026-10-12T18:55:00Z","v":36483,"vw":73.28108},{"c":73.32,"h":73.359,"l":73.235,"n":919,"o":73.315,"t":"2026-10-12T19:00:00Z","v":33680,"vw":73.307483},{"c":73.379,"h":73.39,"l":73.32,"n":879,"o":73.325,"t":"2026-10-12T19:05:00Z","v":36124,"vw":73.350858},{"c":73.295,"h":73.37,"l":73.28,"n":723,"o":73.37,"t":"2026-10-12T19:10:00Z","v":30949,"vw":73.317487},{"c":73.28,"h":73.33,"l":73.28,"n":818,"o":73.295,"t":"2026-10-12T19:15:00Z","v":34216,"vw":73.307974},{"c":73.2,"h":73.3,"l":73.165,"n":1251,"o":73.28,"t":"2026-10-12T19:20:00Z","v":68614,"vw":73.218487},{"c":73.15,"h":73.205,"l":73.08,"n":1623,"o":73.2,"t":"2026-10-12T19:25:00Z","v":82701,"vw":73.133165},{"c":73.2,"h":73.26,"l":73.11,"n":1876,"o":73.15,"t":"2026-10-12T19:30:00Z","v":106565,"vw":73.174307},{"c":73.21,"h":73.28,"l":73.2,"n":1370,"o":73.2,"t":"2026-10-12T19:35:00Z","v":57628,"vw":73.234122},{"c":73.185,"h":73.23,"l":73.175,"n":1440,"o":73.2018,"t":"2026-10-12T19:40:00Z","v":61574,"vw":73.203875},{"c":73.3,"h":73.3,"l":73.17,"n":2069,"o":73.19,"t":"2026-10-12T19:45:00Z","v":124551,"vw":73.240018},{"c":73.34,"h":73.4,"l":73.28,"n":3630,"o":73.31,"t":"2026-10-12T19:50:00Z","v":239200,"vw":73.355958},{"c":73.3,"h":73.4,"l":73.22,"n":9942,"o":73.35,"t":"2026-10-12T19:55:00Z","v":786649,"vw":73.349456},{"c":73.29,"h":73.32,"l":73.29,"n":111,"o":73.32,"t":"2026-10-12T20:00:00Z","v":3446488,"vw":73.290001},{"c":73.3,"h":73.3,"l":73.3,"n":15,"o":73.3,"t":"2026-10-12T20:05:00Z","v":615,"vw":73.3},{"c":73.45,"h":73.45,"l":73.45,"n":3,"o":73.45,"t":"2026-10-12T20:15:00Z","v":174,"vw":73.45},{"c":73.29,"h":73.29,"l":73.29,"n":1,"o":73.29,"t":"2026-10-12T20:25:00Z","v":352704,"vw":73.29},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-12T20:35:00Z","v":302,"vw":73.4},{"c":73.3285,"h":73.3285,"l":73.3285,"n":1,"o":73.3285,"t":"2026-10-12T21:20:00Z","v":100,"vw":73.3285},{"c":73.3955,"h":73.4,"l":73.38,"n":24,"o":73.3888,"t":"2026-10-12T21:30:00Z","v":1390,"vw":73.390216},{"c":73.33,"h":73.33,"l":73.33,"n":1,"o":73.33,"t":"2026-10-12T21:35:00Z","v":125,"vw":73.33},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-12T21:45:00Z","v":200,"vw":73.35},{"c":73.3348,"h":73.43,"l":73.3348,"n":2,"o":73.43,"t":"2026-10-12T21:50:00Z","v":200,"vw":73.3824},{"c":73.4,"h":73.4,"l":73.4,"n":5,"o":73.4,"t":"2026-10-12T21:55:00Z","v":104,"vw":73.4},{"c":73.35,"h":73.35,"l":73.35,"n":6,"o":73.35,"t":"2026-10-12T22:05:00Z","v":200,"vw":73.35},{"c":73.17,"h":73.32,"l":73.17,"n":45,"o":73.3101,"t":"2026-10-12T23:05:00Z","v":1042,"vw":73.284857},{"c":73.19,"h":73.19,"l":73.19,"n":1,"o":73.19,"t":"2026-10-12T23:20:00Z","v":163,"vw":73.19},{"c":73.14,"h":73.14,"l":73.14,"n":3,"o":73.14,"t":"2026-10-12T23:30:00Z","v":200,"vw":73.14},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-12T23:35:00Z","v":100,"vw":73},{"c":73.1,"h":73.14,"l":73.1,"n":24,"o":73.14,"t":"2026-10-12T23:45:00Z","v":645,"vw":73.111594},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-12T23:50:00Z","v":184,"vw":73.41},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-12T23:55:00Z","v":100,"vw":73.27},{"c":73.23,"h":73.3,"l":73.08,"n":107,"o":73.23,"t":"2026-10-13T08:00:00Z","v":4898,"vw":73.232702},{"c":73.17,"h":73.17,"l":73.17,"n":2,"o":73.17,"t":"2026-10-13T08:15:00Z","v":148,"vw":73.17},{"c":73.5,"h":73.5,"l":73.395,"n":101,"o":73.395,"t":"2026-10-13T08:25:00Z","v":3011,"vw":73.464097},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-13T09:10:00Z","v":700,"vw":73.5},{"c":73.395,"h":73.395,"l":73.32,"n":7,"o":73.33,"t":"2026-10-13T09:25:00Z","v":608,"vw":73.338504},{"c":73.56,"h":73.57,"l":73.56,"n":8,"o":73.56,"t":"2026-10-13T10:10:00Z","v":834,"vw":73.56295},{"c":73.65,"h":73.65,"l":73.65,"n":1,"o":73.65,"t":"2026-10-13T10:20:00Z","v":100,"vw":73.65},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-13T10:25:00Z","v":200,"vw":73.73},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-10-13T11:00:00Z","v":212,"vw":73.5},{"c":73.44,"h":73.71,"l":73.42,"n":32,"o":73.71,"t":"2026-10-13T11:10:00Z","v":2085,"vw":73.472389},{"c":73.42,"h":73.42,"l":73.42,"n":18,"o":73.42,"t":"2026-10-13T11:15:00Z","v":781,"vw":73.42},{"c":73.1397,"h":73.1397,"l":73.1397,"n":2,"o":73.1397,"t":"2026-10-13T11:20:00Z","v":132,"vw":73.1397},{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-13T11:55:00Z","v":201,"vw":73.49},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-13T12:00:00Z","v":102,"vw":73.35},{"c":73.16,"h":73.18,"l":73.16,"n":10,"o":73.18,"t":"2026-10-13T12:10:00Z","v":1051,"vw":73.173352},{"c":72.83,"h":73.02,"l":72.83,"n":17,"o":73.02,"t":"2026-10-13T12:20:00Z","v":1443,"vw":72.940714},{"c":72.85,"h":72.8623,"l":72.85,"n":6,"o":72.8623,"t":"2026-10-13T12:25:00Z","v":531,"vw":72.85738},{"c":73.1,"h":73.1,"l":73.065,"n":4,"o":73.065,"t":"2026-10-13T12:50:00Z","v":310,"vw":73.088333},{"c":72.87,"h":72.9,"l":72.87,"n":34,"o":72.88,"t":"2026-10-13T13:00:00Z","v":1669,"vw":72.881098},{"c":72.9202,"h":72.9202,"l":72.85,"n":13,"o":72.86,"t":"2026-10-13T13:05:00Z","v":501,"vw":72.882943},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-10-13T13:10:00Z","v":151,"vw":72.51},{"c":72.8705,"h":72.8999,"l":72.79,"n":22,"o":72.79,"t":"2026-10-13T13:20:00Z","v":2045,"vw":72.846171},{"c":73.1,"h":73.1,"l":72.9,"n":12,"o":72.9,"t":"2026-10-13T13:25:00Z","v":759,"vw":73.013333},{"c":72.6,"h":73.25,"l":72.59,"n":1366,"o":73,"t":"2026-10-13T13:30:00Z","v":184392,"vw":72.906617},{"c":72.9,"h":72.92,"l":72.49,"n":1365,"o":72.6,"t":"2026-10-13T13:35:00Z","v":96292,"vw":72.695232},{"c":72.865,"h":73.11,"l":72.79,"n":991,"o":72.8716,"t":"2026-10-13T13:40:00Z","v":60365,"vw":72.945603},{"c":72.88,"h":73.0299,"l":72.73,"n":858,"o":72.88,"t":"2026-10-13T13:45:00Z","v":53285,"vw":72.871877},{"c":72.63,"h":72.865,"l":72.45,"n":1884,"o":72.865,"t":"2026-10-13T13:50:00Z","v":143131,"vw":72.567339},{"c":72.785,"h":72.86,"l":72.57,"n":1060,"o":72.62,"t":"2026-10-13T13:55:00Z","v":74929,"vw":72.687429},{"c":72.72,"h":72.84,"l":72.69,"n":1007,"o":72.78,"t":"2026-10-13T14:00:00Z","v":45124,"vw":72.761116},{"c":72.52,"h":72.715,"l":72.41,"n":1239,"o":72.715,"t":"2026-10-13T14:05:00Z","v":75676,"vw":72.542507},{"c":72.43,"h":72.63,"l":72.42,"n":1340,"o":72.4801,"t":"2026-10-13T14:10:00Z","v":83424,"vw":72.519174},{"c":72.0403,"h":72.46,"l":72.01,"n":1554,"o":72.445,"t":"2026-10-13T14:15:00Z","v":149501,"vw":72.112594},{"c":72.12,"h":72.155,"l":71.925,"n":1538,"o":72.055,"t":"2026-10-13T14:20:00Z","v":109165,"vw":72.018189},{"c":71.96,"h":72.105,"l":71.73,"n":2709,"o":72.105,"t":"2026-10-13T14:25:00Z","v":197838,"vw":71.845536},{"c":71.795,"h":72.05,"l":71.74,"n":1119,"o":72,"t":"2026-10-13T14:30:00Z","v":69760,"vw":71.943189},{"c":71.71,"h":71.86,"l":71.65,"n":1664,"o":71.79,"t":"2026-10-13T14:35:00Z","v":150729,"vw":71.754647},{"c":71.7,"h":71.91,"l":71.63,"n":1289,"o":71.705,"t":"2026-10-13T14:40:00Z","v":70930,"vw":71.760457},{"c":71.75,"h":71.87,"l":71.67,"n":2039,"o":71.71,"t":"2026-10-13T14:45:00Z","v":166624,"vw":71.750835},{"c":71.885,"h":71.905,"l":71.75,"n":1016,"o":71.765,"t":"2026-10-13T14:50:00Z","v":68813,"vw":71.82177},{"c":71.745,"h":71.8985,"l":71.73,"n":1164,"o":71.87,"t":"2026-10-13T14:55:00Z","v":80197,"vw":71.807783},{"c":71.67,"h":71.81,"l":71.5531,"n":878,"o":71.76,"t":"2026-10-13T15:00:00Z","v":61664,"vw":71.663529},{"c":71.775,"h":71.8,"l":71.68,"n":835,"o":71.68,"t":"2026-10-13T15:05:00Z","v":49802,"vw":71.748446},{"c":71.78,"h":71.87,"l":71.78,"n":823,"o":71.795,"t":"2026-10-13T15:10:00Z","v":41870,"vw":71.817291},{"c":71.77,"h":71.895,"l":71.76,"n":1057,"o":71.7782,"t":"2026-10-13T15:15:00Z","v":77562,"vw":71.844242},{"c":71.79,"h":71.85,"l":71.7601,"n":665,"o":71.78,"t":"2026-10-13T15:20:00Z","v":53835,"vw":71.806394},{"c":71.7,"h":71.83,"l":71.69,"n":900,"o":71.81,"t":"2026-10-13T15:25:00Z","v":83402,"vw":71.758118},{"c":71.56,"h":71.705,"l":71.56,"n":1335,"o":71.69,"t":"2026-10-13T15:30:00Z","v":89221,"vw":71.635394},{"c":71.555,"h":71.68,"l":71.51,"n":847,"o":71.59,"t":"2026-10-13T15:35:00Z","v":39359,"vw":71.585951},{"c":71.7,"h":71.7,"l":71.547,"n":767,"o":71.555,"t":"2026-10-13T15:40:00Z","v":47122,"vw":71.618892},{"c":71.585,"h":71.685,"l":71.55,"n":907,"o":71.685,"t":"2026-10-13T15:45:00Z","v":50742,"vw":71.593264},{"c":71.71,"h":71.74,"l":71.57,"n":872,"o":71.58,"t":"2026-10-13T15:50:00Z","v":44271,"vw":71.664342},{"c":71.78,"h":71.795,"l":71.66,"n":827,"o":71.71,"t":"2026-10-13T15:55:00Z","v":50952,"vw":71.720275},{"c":71.81,"h":71.8656,"l":71.75,"n":779,"o":71.77,"t":"2026-10-13T16:00:00Z","v":41092,"vw":71.816226},{"c":71.79,"h":71.855,"l":71.73,"n":570,"o":71.775,"t":"2026-10-13T16:05:00Z","v":27725,"vw":71.783037},{"c":71.805,"h":71.87,"l":71.79,"n":571,"o":71.79,"t":"2026-10-13T16:10:00Z","v":30462,"vw":71.837978},{"c":71.795,"h":71.8499,"l":71.7,"n":616,"o":71.82,"t":"2026-10-13T16:15:00Z","v":27051,"vw":71.764956},{"c":71.85,"h":71.94,"l":71.76,"n":1155,"o":71.79,"t":"2026-10-13T16:20:00Z","v":74360,"vw":71.856178},{"c":71.855,"h":71.875,"l":71.8,"n":569,"o":71.84,"t":"2026-10-13T16:25:00Z","v":26175,"vw":71.836993},{"c":71.91,"h":71.935,"l":71.8201,"n":825,"o":71.845,"t":"2026-10-13T16:30:00Z","v":45494,"vw":71.878947},{"c":71.925,"h":71.94,"l":71.86,"n":586,"o":71.93,"t":"2026-10-13T16:35:00Z","v":30840,"vw":71.90156},{"c":71.98,"h":71.99,"l":71.92,"n":619,"o":71.92,"t":"2026-10-13T16:40:00Z","v":28552,"vw":71.957484},{"c":72.06,"h":72.06,"l":71.965,"n":807,"o":71.97,"t":"2026-10-13T16:45:00Z","v":59051,"vw":71.997294},{"c":71.97,"h":72.05,"l":71.97,"n":577,"o":72.05,"t":"2026-10-13T16:50:00Z","v":31933,"vw":72.006514},{"c":71.85,"h":71.98,"l":71.84,"n":750,"o":71.975,"t":"2026-10-13T16:55:00Z","v":35415,"vw":71.92179},{"c":71.85,"h":71.9,"l":71.83,"n":847,"o":71.84,"t":"2026-10-13T17:00:00Z","v":42455,"vw":71.858315},{"c":71.86,"h":71.8932,"l":71.83,"n":521,"o":71.85,"t":"2026-10-13T17:05:00Z","v":21744,"vw":71.857457},{"c":71.95,"h":71.97,"l":71.84,"n":615,"o":71.87,"t":"2026-10-13T17:10:00Z","v":28279,"vw":71.908425},{"c":71.96,"h":71.99,"l":71.94,"n":592,"o":71.96,"t":"2026-10-13T17:15:00Z","v":25633,"vw":71.97184},{"c":71.96,"h":71.99,"l":71.93,"n":450,"o":71.96,"t":"2026-10-13T17:20:00Z","v":17248,"vw":71.953932},{"c":71.955,"h":72.025,"l":71.925,"n":629,"o":71.96,"t":"2026-10-13T17:25:00Z","v":25873,"vw":71.973731},{"c":72.01,"h":72.035,"l":71.94,"n":620,"o":71.955,"t":"2026-10-13T17:30:00Z","v":26967,"vw":72.007255},{"c":72,"h":72.05,"l":71.985,"n":689,"o":72.015,"t":"2026-10-13T17:35:00Z","v":33922,"vw":72.019941},{"c":71.9858,"h":72.01,"l":71.94,"n":543,"o":72.01,"t":"2026-10-13T17:40:00Z","v":37594,"vw":71.96719},{"c":71.82,"h":71.985,"l":71.8,"n":1147,"o":71.98,"t":"2026-10-13T17:45:00Z","v":61002,"vw":71.888215},{"c":71.705,"h":71.825,"l":71.68,"n":643,"o":71.825,"t":"2026-10-13T17:50:00Z","v":36937,"vw":71.751275},{"c":71.71,"h":71.7359,"l":71.68,"n":574,"o":71.7116,"t":"2026-10-13T17:55:00Z","v":32656,"vw":71.710638},{"c":71.825,"h":71.85,"l":71.71,"n":790,"o":71.71,"t":"2026-10-13T18:00:00Z","v":66001,"vw":71.801586},{"c":72.125,"h":72.175,"l":71.825,"n":1115,"o":71.835,"t":"2026-10-13T18:05:00Z","v":60090,"vw":72.028658},{"c":72.15,"h":72.24,"l":72.085,"n":1059,"o":72.115,"t":"2026-10-13T18:10:00Z","v":79462,"vw":72.1655},{"c":72.23,"h":72.27,"l":72.115,"n":733,"o":72.155,"t":"2026-10-13T18:15:00Z","v":38509,"vw":72.191847},{"c":72.175,"h":72.22,"l":72.12,"n":643,"o":72.22,"t":"2026-10-13T18:20:00Z","v":30887,"vw":72.172724},{"c":72.22,"h":72.23,"l":72.1228,"n":754,"o":72.18,"t":"2026-10-13T18:25:00Z","v":34598,"vw":72.1751},{"c":72.255,"h":72.26,"l":72.21,"n":927,"o":72.215,"t":"2026-10-13T18:30:00Z","v":44279,"vw":72.231199},{"c":72.175,"h":72.26,"l":72.16,"n":565,"o":72.26,"t":"2026-10-13T18:35:00Z","v":20699,"vw":72.204112},{"c":72.29,"h":72.36,"l":72.18,"n":803,"o":72.18,"t":"2026-10-13T18:40:00Z","v":40066,"vw":72.266815},{"c":72.305,"h":72.35,"l":72.28,"n":812,"o":72.31,"t":"2026-10-13T18:45:00Z","v":38333,"vw":72.32023},{"c":72.335,"h":72.355,"l":72.2946,"n":630,"o":72.305,"t":"2026-10-13T18:50:00Z","v":32985,"vw":72.324912},{"c":72.44,"h":72.46,"l":72.31,"n":1168,"o":72.34,"t":"2026-10-13T18:55:00Z","v":75739,"vw":72.388719},{"c":72.4,"h":72.46,"l":72.32,"n":1088,"o":72.43,"t":"2026-10-13T19:00:00Z","v":60848,"vw":72.374384},{"c":72.465,"h":72.52,"l":72.395,"n":978,"o":72.4,"t":"2026-10-13T19:05:00Z","v":51437,"vw":72.450036},{"c":72.45,"h":72.505,"l":72.42,"n":827,"o":72.46,"t":"2026-10-13T19:10:00Z","v":39159,"vw":72.459979},{"c":72.435,"h":72.47,"l":72.42,"n":951,"o":72.455,"t":"2026-10-13T19:15:00Z","v":44983,"vw":72.447628},{"c":72.385,"h":72.435,"l":72.32,"n":964,"o":72.435,"t":"2026-10-13T19:20:00Z","v":45718,"vw":72.388924},{"c":72.495,"h":72.55,"l":72.37,"n":1284,"o":72.385,"t":"2026-10-13T19:25:00Z","v":92405,"vw":72.456706},{"c":72.57,"h":72.575,"l":72.48,"n":1335,"o":72.495,"t":"2026-10-13T19:30:00Z","v":64441,"vw":72.532617},{"c":72.51,"h":72.57,"l":72.48,"n":1158,"o":72.57,"t":"2026-10-13T19:35:00Z","v":57437,"vw":72.527024},{"c":72.5,"h":72.55,"l":72.43,"n":2145,"o":72.53,"t":"2026-10-13T19:40:00Z","v":105685,"vw":72.488358},{"c":72.44,"h":72.5,"l":72.415,"n":1949,"o":72.493,"t":"2026-10-13T19:45:00Z","v":131001,"vw":72.441855},{"c":72.53,"h":72.6,"l":72.43,"n":2669,"o":72.43,"t":"2026-10-13T19:50:00Z","v":209408,"vw":72.538622},{"c":72.43,"h":72.5499,"l":72.4,"n":7151,"o":72.52,"t":"2026-10-13T19:55:00Z","v":516798,"vw":72.481807},{"c":72.27,"h":72.42,"l":72.27,"n":128,"o":72.42,"t":"2026-10-13T20:00:00Z","v":1651992,"vw":72.419896},{"c":72.37,"h":72.37,"l":72.37,"n":7,"o":72.37,"t":"2026-10-13T20:05:00Z","v":268,"vw":72.37},{"c":72.35,"h":72.35,"l":72.35,"n":12,"o":72.35,"t":"2026-10-13T20:15:00Z","v":2521,"vw":72.35},{"c":72.27,"h":72.27,"l":72.27,"n":19,"o":72.27,"t":"2026-10-13T20:45:00Z","v":458,"vw":72.27},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-13T22:30:00Z","v":100,"vw":72.45},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-13T23:25:00Z","v":500,"vw":72.4},{"c":72.3825,"h":72.3825,"l":72.3825,"n":1,"o":72.3825,"t":"2026-10-13T23:50:00Z","v":325,"vw":72.3825},{"c":72.07,"h":72.57,"l":71.92,"n":131,"o":72.42,"t":"2026-10-14T08:00:00Z","v":7321,"vw":72.42327},{"c":72.225,"h":72.225,"l":72.225,"n":1,"o":72.225,"t":"2026-10-14T08:05:00Z","v":100,"vw":72.225},{"c":72.29,"h":72.29,"l":72.29,"n":6,"o":72.29,"t":"2026-10-14T08:15:00Z","v":446,"vw":72.29},{"c":72.24,"h":72.24,"l":72.24,"n":136,"o":72.24,"t":"2026-10-14T08:25:00Z","v":407,"vw":72.24},{"c":72.29,"h":72.29,"l":72.29,"n":1,"o":72.29,"t":"2026-10-14T08:30:00Z","v":207,"vw":72.29},{"c":72.24,"h":72.25,"l":72.24,"n":37,"o":72.25,"t":"2026-10-14T08:35:00Z","v":1554,"vw":72.242636},{"c":72.18,"h":72.18,"l":72.18,"n":3,"o":72.18,"t":"2026-10-14T10:25:00Z","v":275,"vw":72.18},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-14T10:35:00Z","v":167,"vw":72.23},{"c":72.25,"h":72.25,"l":72.25,"n":4,"o":72.25,"t":"2026-10-14T11:00:00Z","v":236,"vw":72.25},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-14T11:05:00Z","v":100,"vw":72.2},{"c":72.39,"h":72.39,"l":72.38,"n":12,"o":72.38,"t":"2026-10-14T11:10:00Z","v":1131,"vw":72.382222},{"c":72.46,"h":72.46,"l":72.39,"n":30,"o":72.39,"t":"2026-10-14T11:15:00Z","v":2189,"vw":72.433284},{"c":72.5,"h":72.5,"l":72.49,"n":5,"o":72.49,"t":"2026-10-14T11:45:00Z","v":1123,"vw":72.49726},{"c":72.49,"h":72.49,"l":72.49,"n":4,"o":72.49,"t":"2026-10-14T11:50:00Z","v":210,"vw":72.49},{"c":72.6,"h":72.6,"l":72.5,"n":9,"o":72.5,"t":"2026-10-14T12:00:00Z","v":977,"vw":72.555345},{"c":72.62,"h":72.62,"l":72.62,"n":12,"o":72.62,"t":"2026-10-14T12:05:00Z","v":394,"vw":72.62},{"c":72.92,"h":72.98,"l":72.4,"n":10,"o":72.4,"t":"2026-10-14T12:20:00Z","v":2022,"vw":72.895256},{"c":72,"h":72.43,"l":72,"n":80,"o":72.43,"t":"2026-10-14T12:30:00Z","v":4131,"vw":72.111025},{"c":71.76,"h":71.82,"l":71.7,"n":12,"o":71.8,"t":"2026-10-14T12:35:00Z","v":2874,"vw":71.729107},{"c":71.1888,"h":71.67,"l":71.1888,"n":42,"o":71.67,"t":"2026-10-14T12:40:00Z","v":1422,"vw":71.445439},{"c":71.2986,"h":71.5,"l":71.2986,"n":63,"o":71.5,"t":"2026-10-14T12:45:00Z","v":3396,"vw":71.42226},{"c":71.25,"h":71.48,"l":71.24,"n":120,"o":71.48,"t":"2026-10-14T12:50:00Z","v":10947,"vw":71.260385},{"c":71.13,"h":71.25,"l":71.1,"n":43,"o":71.25,"t":"2026-10-14T12:55:00Z","v":3415,"vw":71.240979},{"c":70.75,"h":71.114,"l":70.75,"n":138,"o":71.02,"t":"2026-10-14T13:00:00Z","v":13193,"vw":70.901041},{"c":71,"h":71,"l":70.75,"n":51,"o":70.85,"t":"2026-10-14T13:05:00Z","v":4590,"vw":70.858771},{"c":70.9429,"h":70.9429,"l":70.85,"n":38,"o":70.89,"t":"2026-10-14T13:10:00Z","v":1453,"vw":70.879618},{"c":70.85,"h":71,"l":70.85,"n":42,"o":70.99,"t":"2026-10-14T13:15:00Z","v":1675,"vw":70.90218},{"c":70.8393,"h":70.8393,"l":70.62,"n":70,"o":70.68,"t":"2026-10-14T13:20:00Z","v":6657,"vw":70.6794},{"c":70.72,"h":70.85,"l":70.61,"n":48,"o":70.85,"t":"2026-10-14T13:25:00Z","v":3824,"vw":70.757335},{"c":70.925,"h":71.615,"l":70.76,"n":1675,"o":70.98,"t":"2026-10-14T13:30:00Z","v":215269,"vw":71.05529},{"c":70.85,"h":71.0794,"l":70.74,"n":1694,"o":70.86,"t":"2026-10-14T13:35:00Z","v":128597,"vw":70.89735},{"c":70.51,"h":70.835,"l":70.43,"n":1747,"o":70.82,"t":"2026-10-14T13:40:00Z","v":148589,"vw":70.570337},{"c":70.4,"h":70.59,"l":70.3,"n":1812,"o":70.56,"t":"2026-10-14T13:45:00Z","v":97877,"vw":70.434446},{"c":70.37,"h":70.495,"l":70.28,"n":1437,"o":70.4,"t":"2026-10-14T13:50:00Z","v":79673,"vw":70.364998},{"c":70.18,"h":70.41,"l":70.18,"n":1662,"o":70.38,"t":"2026-10-14T13:55:00Z","v":110405,"vw":70.277678},{"c":69.89,"h":70.28,"l":69.86,"n":2503,"o":70.19,"t":"2026-10-14T14:00:00Z","v":183604,"vw":70.070148},{"c":69.98,"h":70.0599,"l":69.74,"n":2009,"o":69.88,"t":"2026-10-14T14:05:00Z","v":130958,"vw":69.910497},{"c":69.91,"h":70.03,"l":69.885,"n":1749,"o":69.985,"t":"2026-10-14T14:10:00Z","v":116828,"vw":69.951098},{"c":69.775,"h":70.095,"l":69.775,"n":2150,"o":69.905,"t":"2026-10-14T14:15:00Z","v":180790,"vw":69.942581},{"c":69.6,"h":69.8,"l":69.46,"n":2742,"o":69.775,"t":"2026-10-14T14:20:00Z","v":234791,"vw":69.581311},{"c":69.57,"h":69.81,"l":69.49,"n":2523,"o":69.59,"t":"2026-10-14T14:25:00Z","v":233925,"vw":69.643811},{"c":69.83,"h":69.87,"l":69.56,"n":2184,"o":69.57,"t":"2026-10-14T14:30:00Z","v":164840,"vw":69.687405},{"c":69.79,"h":70.03,"l":69.77,"n":1719,"o":69.83,"t":"2026-10-14T14:35:00Z","v":122413,"vw":69.864076},{"c":70.21,"h":70.2699,"l":69.815,"n":1309,"o":69.815,"t":"2026-10-14T14:40:00Z","v":112077,"vw":70.069031},{"c":70.065,"h":70.29,"l":70.065,"n":1516,"o":70.205,"t":"2026-10-14T14:45:00Z","v":98770,"vw":70.208052},{"c":69.9801,"h":70.06,"l":69.92,"n":1356,"o":70.06,"t":"2026-10-14T14:50:00Z","v":110017,"vw":69.975775},{"c":70.04,"h":70.09,"l":69.915,"n":1411,"o":69.9803,"t":"2026-10-14T14:55:00Z","v":99795,"vw":69.988517},{"c":69.93,"h":70.07,"l":69.885,"n":1229,"o":70.04,"t":"2026-10-14T15:00:00Z","v":76499,"vw":69.976549},{"c":69.8,"h":69.95,"l":69.705,"n":1766,"o":69.94,"t":"2026-10-14T15:05:00Z","v":129200,"vw":69.819382},{"c":69.685,"h":69.85,"l":69.63,"n":2734,"o":69.78,"t":"2026-10-14T15:10:00Z","v":204771,"vw":69.731778},{"c":69.83,"h":69.955,"l":69.675,"n":2494,"o":69.68,"t":"2026-10-14T15:15:00Z","v":163449,"vw":69.8307},{"c":69.99,"h":70.01,"l":69.8,"n":1392,"o":69.83,"t":"2026-10-14T15:20:00Z","v":74887,"vw":69.90284},{"c":69.85,"h":69.985,"l":69.755,"n":1385,"o":69.985,"t":"2026-10-14T15:25:00Z","v":89683,"vw":69.828065},{"c":69.78,"h":69.895,"l":69.78,"n":1145,"o":69.84,"t":"2026-10-14T15:30:00Z","v":69668,"vw":69.841439},{"c":69.57,"h":69.8,"l":69.49,"n":2116,"o":69.79,"t":"2026-10-14T15:35:00Z","v":164330,"vw":69.577695},{"c":69.54,"h":69.62,"l":69.42,"n":1260,"o":69.58,"t":"2026-10-14T15:40:00Z","v":107029,"vw":69.524361},{"c":69.65,"h":69.695,"l":69.455,"n":1735,"o":69.56,"t":"2026-10-14T15:45:00Z","v":130472,"vw":69.556453},{"c":69.76,"h":69.7699,"l":69.57,"n":1174,"o":69.65,"t":"2026-10-14T15:50:00Z","v":75819,"vw":69.642518},{"c":69.56,"h":69.76,"l":69.49,"n":1316,"o":69.76,"t":"2026-10-14T15:55:00Z","v":80518,"vw":69.583223},{"c":69.53,"h":69.63,"l":69.48,"n":1468,"o":69.56,"t":"2026-10-14T16:00:00Z","v":85678,"vw":69.565103},{"c":69.64,"h":69.69,"l":69.5,"n":1014,"o":69.505,"t":"2026-10-14T16:05:00Z","v":58834,"vw":69.623888},{"c":69.505,"h":69.66,"l":69.475,"n":1133,"o":69.62,"t":"2026-10-14T16:10:00Z","v":63517,"vw":69.567025},{"c":69.54,"h":69.54,"l":69.43,"n":1063,"o":69.51,"t":"2026-10-14T16:15:00Z","v":56240,"vw":69.47363},{"c":69.5,"h":69.645,"l":69.48,"n":1065,"o":69.54,"t":"2026-10-14T16:20:00Z","v":60653,"vw":69.531774},{"c":69.6052,"h":69.639,"l":69.5,"n":914,"o":69.5,"t":"2026-10-14T16:25:00Z","v":53112,"vw":69.560301},{"c":69.75,"h":69.75,"l":69.54,"n":1023,"o":69.59,"t":"2026-10-14T16:30:00Z","v":48282,"vw":69.627381},{"c":69.715,"h":69.79,"l":69.65,"n":1004,"o":69.75,"t":"2026-10-14T16:35:00Z","v":52689,"vw":69.714445},{"c":69.86,"h":69.86,"l":69.7,"n":1127,"o":69.72,"t":"2026-10-14T16:40:00Z","v":45045,"vw":69.750113},{"c":69.865,"h":69.91,"l":69.825,"n":1105,"o":69.86,"t":"2026-10-14T16:45:00Z","v":56105,"vw":69.866129},{"c":69.835,"h":69.88,"l":69.815,"n":950,"o":69.865,"t":"2026-10-14T16:50:00Z","v":47832,"vw":69.847174},{"c":70.035,"h":70.035,"l":69.79,"n":1000,"o":69.84,"t":"2026-10-14T16:55:00Z","v":79527,"vw":69.896121},{"c":69.97,"h":70.11,"l":69.97,"n":848,"o":70.03,"t":"2026-10-14T17:00:00Z","v":34684,"vw":70.041494},{"c":69.92,"h":70.005,"l":69.885,"n":850,"o":69.97,"t":"2026-10-14T17:05:00Z","v":42048,"vw":69.947433},{"c":69.83,"h":69.94,"l":69.82,"n":983,"o":69.92,"t":"2026-10-14T17:10:00Z","v":91365,"vw":69.865279},{"c":69.8,"h":69.845,"l":69.75,"n":803,"o":69.84,"t":"2026-10-14T17:15:00Z","v":34637,"vw":69.781157},{"c":69.84,"h":69.84,"l":69.73,"n":1240,"o":69.795,"t":"2026-10-14T17:20:00Z","v":53369,"vw":69.78954},{"c":69.775,"h":69.84,"l":69.7,"n":1000,"o":69.83,"t":"2026-10-14T17:25:00Z","v":38434,"vw":69.771654},{"c":69.72,"h":69.845,"l":69.71,"n":853,"o":69.77,"t":"2026-10-14T17:30:00Z","v":37695,"vw":69.766161},{"c":69.58,"h":69.72,"l":69.575,"n":1065,"o":69.72,"t":"2026-10-14T17:35:00Z","v":64593,"vw":69.638842},{"c":69.345,"h":69.58,"l":69.34,"n":1933,"o":69.58,"t":"2026-10-14T17:40:00Z","v":174569,"vw":69.460144},{"c":69.21,"h":69.34,"l":69.19,"n":1579,"o":69.33,"t":"2026-10-14T17:45:00Z","v":120577,"vw":69.279917},{"c":68.97,"h":69.205,"l":68.95,"n":1834,"o":69.205,"t":"2026-10-14T17:50:00Z","v":133488,"vw":69.033886},{"c":68.83,"h":68.97,"l":68.795,"n":1886,"o":68.97,"t":"2026-10-14T17:55:00Z","v":140070,"vw":68.859515},{"c":68.835,"h":68.88,"l":68.68,"n":1808,"o":68.83,"t":"2026-10-14T18:00:00Z","v":115677,"vw":68.766299},{"c":68.93,"h":69.035,"l":68.82,"n":1423,"o":68.84,"t":"2026-10-14T18:05:00Z","v":94051,"vw":68.927686},{"c":69.125,"h":69.17,"l":68.91,"n":1329,"o":68.93,"t":"2026-10-14T18:10:00Z","v":88019,"vw":69.033253},{"c":69.01,"h":69.111,"l":68.98,"n":948,"o":69.111,"t":"2026-10-14T18:15:00Z","v":64077,"vw":69.042603},{"c":69.17,"h":69.17,"l":69.005,"n":1147,"o":69.005,"t":"2026-10-14T18:20:00Z","v":60722,"vw":69.072322},{"c":69.26,"h":69.27,"l":69.14,"n":1201,"o":69.17,"t":"2026-10-14T18:25:00Z","v":68376,"vw":69.192305},{"c":69.18,"h":69.29,"l":69.12,"n":1537,"o":69.25,"t":"2026-10-14T18:30:00Z","v":106927,"vw":69.207396},{"c":69.09,"h":69.19,"l":69.04,"n":1190,"o":69.175,"t":"2026-10-14T18:35:00Z","v":72933,"vw":69.126925},{"c":69.09,"h":69.175,"l":69.02,"n":1938,"o":69.08,"t":"2026-10-14T18:40:00Z","v":135412,"vw":69.064006},{"c":69.055,"h":69.095,"l":69.01,"n":1303,"o":69.09,"t":"2026-10-14T18:45:00Z","v":85354,"vw":69.050557},{"c":69.26,"h":69.26,"l":69.03,"n":1407,"o":69.06,"t":"2026-10-14T18:50:00Z","v":92083,"vw":69.105435},{"c":69.23,"h":69.255,"l":69.19,"n":1279,"o":69.23,"t":"2026-10-14T18:55:00Z","v":82618,"vw":69.223241},{"c":68.84,"h":69.23,"l":68.82,"n":2718,"o":69.23,"t":"2026-10-14T19:00:00Z","v":332929,"vw":69.046466},{"c":68.945,"h":68.97,"l":68.81,"n":1954,"o":68.83,"t":"2026-10-14T19:05:00Z","v":139446,"vw":68.887299},{"c":69.12,"h":69.16,"l":68.93,"n":1630,"o":68.95,"t":"2026-10-14T19:10:00Z","v":124819,"vw":69.028238},{"c":69.39,"h":69.4027,"l":69.115,"n":1629,"o":69.12,"t":"2026-10-14T19:15:00Z","v":102619,"vw":69.217532},{"c":69.33,"h":69.4045,"l":69.28,"n":1646,"o":69.4,"t":"2026-10-14T19:20:00Z","v":90250,"vw":69.333088},{"c":69.16,"h":69.34,"l":69.16,"n":1885,"o":69.325,"t":"2026-10-14T19:25:00Z","v":124796,"vw":69.279431},{"c":69.16,"h":69.38,"l":69.15,"n":2441,"o":69.16,"t":"2026-10-14T19:30:00Z","v":159829,"vw":69.27348},{"c":69.1,"h":69.23,"l":69.0528,"n":1948,"o":69.155,"t":"2026-10-14T19:35:00Z","v":97352,"vw":69.128663},{"c":69.26,"h":69.375,"l":69.095,"n":2366,"o":69.1,"t":"2026-10-14T19:40:00Z","v":134045,"vw":69.26569},{"c":69.32,"h":69.36,"l":69.14,"n":3130,"o":69.265,"t":"2026-10-14T19:45:00Z","v":286244,"vw":69.217492},{"c":69.465,"h":69.53,"l":69.33,"n":3543,"o":69.34,"t":"2026-10-14T19:50:00Z","v":244681,"vw":69.461832},{"c":69.61,"h":69.7,"l":69.385,"n":10868,"o":69.47,"t":"2026-10-14T19:55:00Z","v":860405,"vw":69.614497},{"c":69.69,"h":69.69,"l":69.6,"n":126,"o":69.6,"t":"2026-10-14T20:00:00Z","v":2849572,"vw":69.619995},{"c":69.78,"h":69.8,"l":69.7,"n":30,"o":69.8,"t":"2026-10-14T20:05:00Z","v":35998,"vw":69.770566},{"c":69.5,"h":69.74,"l":69.5,"n":10,"o":69.74,"t":"2026-10-14T20:15:00Z","v":539,"vw":69.548},{"c":69.61,"h":69.61,"l":69.61,"n":11,"o":69.61,"t":"2026-10-14T20:25:00Z","v":192,"vw":69.61},{"c":69.5887,"h":69.5887,"l":69.5887,"n":1,"o":69.5887,"t":"2026-10-14T20:35:00Z","v":500,"vw":69.5887},{"c":69.48,"h":69.56,"l":69.48,"n":28,"o":69.56,"t":"2026-10-14T20:55:00Z","v":1659,"vw":69.492873},{"c":69.33,"h":69.33,"l":69.33,"n":2,"o":69.33,"t":"2026-10-14T21:00:00Z","v":764,"vw":69.33},{"c":69.312,"h":69.312,"l":69.312,"n":1,"o":69.312,"t":"2026-10-14T21:05:00Z","v":180,"vw":69.312},{"c":69.38,"h":69.39,"l":69.38,"n":6,"o":69.39,"t":"2026-10-14T21:10:00Z","v":302,"vw":69.385286},{"c":69.2928,"h":69.2928,"l":69.2928,"n":1,"o":69.2928,"t":"2026-10-14T21:15:00Z","v":300,"vw":69.2928},{"c":69.55,"h":69.55,"l":69.49,"n":4,"o":69.49,"t":"2026-10-14T21:40:00Z","v":580,"vw":69.535442},{"c":69.3,"h":69.36,"l":69.3,"n":21,"o":69.36,"t":"2026-10-14T21:50:00Z","v":7915,"vw":69.305123},{"c":69.5858,"h":69.5858,"l":69.5858,"n":2,"o":69.5858,"t":"2026-10-14T21:55:00Z","v":102,"vw":69.5858},{"c":69.3,"h":69.3,"l":69.3,"n":5,"o":69.3,"t":"2026-10-14T22:00:00Z","v":120,"vw":69.3},{"c":69.49,"h":69.49,"l":69.48,"n":3,"o":69.48,"t":"2026-10-14T22:05:00Z","v":504,"vw":69.485},{"c":69.4,"h":69.4,"l":69.39,"n":13,"o":69.39,"t":"2026-10-14T22:15:00Z","v":698,"vw":69.398221},{"c":69.25,"h":69.26,"l":69.25,"n":30,"o":69.26,"t":"2026-10-14T22:25:00Z","v":700,"vw":69.252236},{"c":69.2,"h":69.2,"l":69.2,"n":4,"o":69.2,"t":"2026-10-14T22:30:00Z","v":330,"vw":69.2},{"c":69.3,"h":69.3,"l":69.3,"n":17,"o":69.3,"t":"2026-10-14T23:15:00Z","v":281,"vw":69.3},{"c":69.21,"h":69.21,"l":69.21,"n":3,"o":69.21,"t":"2026-10-14T23:25:00Z","v":154,"vw":69.21},{"c":69.25,"h":69.25,"l":69.25,"n":48,"o":69.25,"t":"2026-10-14T23:40:00Z","v":234,"vw":69.25},{"c":69.23,"h":69.23,"l":69.1718,"n":15,"o":69.1718,"t":"2026-10-14T23:45:00Z","v":272,"vw":69.2009},{"c":69.05,"h":69.09,"l":69,"n":14,"o":69.09,"t":"2026-10-14T23:50:00Z","v":2501,"vw":69.016357},{"c":69,"h":69,"l":69,"n":9,"o":69,"t":"2026-10-14T23:55:00Z","v":145,"vw":69},{"c":68.38,"h":69.21,"l":68.2,"n":380,"o":68.93,"t":"2026-10-15T08:00:00Z","v":10895,"vw":68.873608},{"c":68.29,"h":68.3,"l":68.29,"n":4,"o":68.3,"t":"2026-10-15T08:05:00Z","v":360,"vw":68.297093},{"c":68.5,"h":68.5,"l":68.5,"n":10,"o":68.5,"t":"2026-10-15T08:10:00Z","v":831,"vw":68.5},{"c":68.49,"h":68.49,"l":68.49,"n":5,"o":68.49,"t":"2026-10-15T08:20:00Z","v":419,"vw":68.49},{"c":69,"h":69,"l":68.5,"n":7,"o":68.5,"t":"2026-10-15T08:30:00Z","v":383,"vw":68.727273},{"c":68.8,"h":68.8,"l":68.79,"n":5,"o":68.79,"t":"2026-10-15T08:40:00Z","v":366,"vw":68.796667},{"c":68.63,"h":68.75,"l":68.63,"n":38,"o":68.7,"t":"2026-10-15T08:45:00Z","v":1556,"vw":68.681921},{"c":68.64,"h":68.64,"l":68.51,"n":33,"o":68.62,"t":"2026-10-15T09:30:00Z","v":1095,"vw":68.584893},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-15T09:45:00Z","v":127,"vw":68.6},{"c":68.36,"h":68.43,"l":68.36,"n":4,"o":68.43,"t":"2026-10-15T10:05:00Z","v":505,"vw":68.395212},{"c":68.3,"h":68.3,"l":68.3,"n":2,"o":68.3,"t":"2026-10-15T10:15:00Z","v":404,"vw":68.3},{"c":68.48,"h":68.48,"l":68.48,"n":3,"o":68.48,"t":"2026-10-15T10:35:00Z","v":165,"vw":68.48},{"c":68.5,"h":68.51,"l":68.49,"n":28,"o":68.49,"t":"2026-10-15T10:50:00Z","v":2242,"vw":68.503429},{"c":68.6,"h":68.6,"l":68.45,"n":3,"o":68.45,"t":"2026-10-15T10:55:00Z","v":306,"vw":68.5},{"c":68.3557,"h":68.79,"l":68.3557,"n":52,"o":68.68,"t":"2026-10-15T11:00:00Z","v":4657,"vw":68.676137},{"c":68.33,"h":68.33,"l":68.33,"n":10,"o":68.33,"t":"2026-10-15T11:05:00Z","v":315,"vw":68.33},{"c":68.325,"h":68.33,"l":68.325,"n":4,"o":68.33,"t":"2026-10-15T11:10:00Z","v":420,"vw":68.328108},{"c":68.35,"h":68.35,"l":68.33,"n":13,"o":68.33,"t":"2026-10-15T11:15:00Z","v":970,"vw":68.339394},{"c":68.4,"h":68.4,"l":68.35,"n":20,"o":68.35,"t":"2026-10-15T11:20:00Z","v":1474,"vw":68.356382},{"c":68.4,"h":68.4,"l":68.35,"n":7,"o":68.38,"t":"2026-10-15T11:25:00Z","v":748,"vw":68.377933},{"c":68.5,"h":68.5,"l":68.25,"n":27,"o":68.31,"t":"2026-10-15T11:30:00Z","v":1703,"vw":68.293787},{"c":68.65,"h":68.65,"l":68.45,"n":7,"o":68.45,"t":"2026-10-15T11:35:00Z","v":1007,"vw":68.618067},{"c":68.6,"h":68.61,"l":68.6,"n":7,"o":68.61,"t":"2026-10-15T11:40:00Z","v":462,"vw":68.607143},{"c":68.6,"h":68.68,"l":68.6,"n":4,"o":68.6,"t":"2026-10-15T11:50:00Z","v":865,"vw":68.61854},{"c":68.45,"h":68.58,"l":68.45,"n":16,"o":68.58,"t":"2026-10-15T11:55:00Z","v":443,"vw":68.521176},{"c":68.36,"h":68.55,"l":68.36,"n":21,"o":68.55,"t":"2026-10-15T12:10:00Z","v":4450,"vw":68.476645},{"c":68.5,"h":68.5,"l":68.47,"n":16,"o":68.47,"t":"2026-10-15T12:20:00Z","v":1227,"vw":68.474324},{"c":68.15,"h":68.56,"l":68.15,"n":52,"o":68.56,"t":"2026-10-15T12:30:00Z","v":2534,"vw":68.446619},{"c":68.17,"h":68.17,"l":68.17,"n":12,"o":68.17,"t":"2026-10-15T12:35:00Z","v":589,"vw":68.17},{"c":68.3,"h":68.3,"l":68.17,"n":9,"o":68.17,"t":"2026-10-15T12:40:00Z","v":564,"vw":68.196},{"c":68.16,"h":68.17,"l":68.16,"n":7,"o":68.17,"t":"2026-10-15T12:45:00Z","v":992,"vw":68.166047},{"c":68.08,"h":68.31,"l":68.08,"n":42,"o":68.31,"t":"2026-10-15T12:50:00Z","v":4144,"vw":68.116395},{"c":68,"h":68.1788,"l":67.98,"n":107,"o":68.1788,"t":"2026-10-15T12:55:00Z","v":4227,"vw":68.010526},{"c":68.03,"h":68.11,"l":68,"n":65,"o":68.0753,"t":"2026-10-15T13:00:00Z","v":5534,"vw":68.048695},{"c":68.06,"h":68.06,"l":68.01,"n":31,"o":68.01,"t":"2026-10-15T13:05:00Z","v":1137,"vw":68.030322},{"c":68,"h":68.05,"l":68,"n":19,"o":68.05,"t":"2026-10-15T13:10:00Z","v":736,"vw":68.033713},{"c":68.03,"h":68.12,"l":67.9,"n":52,"o":68,"t":"2026-10-15T13:15:00Z","v":1793,"vw":68.008554},{"c":68,"h":68.19,"l":67.79,"n":102,"o":67.88,"t":"2026-10-15T13:20:00Z","v":6251,"vw":68.009228},{"c":67.35,"h":67.84,"l":67.35,"n":112,"o":67.84,"t":"2026-10-15T13:25:00Z","v":6225,"vw":67.673472},{"c":66.891,"h":67.85,"l":66.89,"n":5292,"o":67.5,"t":"2026-10-15T13:30:00Z","v":621268,"vw":67.306653},{"c":67.25,"h":67.34,"l":66.63,"n":4441,"o":66.93,"t":"2026-10-15T13:35:00Z","v":389776,"vw":66.954885},{"c":66.8,"h":67.285,"l":66.78,"n":2609,"o":67.22,"t":"2026-10-15T13:40:00Z","v":167514,"vw":67.027584},{"c":66.58,"h":66.78,"l":66.2997,"n":3988,"o":66.78,"t":"2026-10-15T13:45:00Z","v":303192,"vw":66.509913},{"c":66.27,"h":66.56,"l":66.19,"n":2827,"o":66.56,"t":"2026-10-15T13:50:00Z","v":266920,"vw":66.339676},{"c":66.565,"h":66.585,"l":66.13,"n":4044,"o":66.26,"t":"2026-10-15T13:55:00Z","v":534356,"vw":66.264418},{"c":66.925,"h":67.025,"l":66.43,"n":3771,"o":66.58,"t":"2026-10-15T14:00:00Z","v":422184,"vw":66.709703},{"c":66.995,"h":67.18,"l":66.83,"n":2903,"o":66.92,"t":"2026-10-15T14:05:00Z","v":254330,"vw":66.990365},{"c":66.7001,"h":67.12,"l":66.66,"n":3185,"o":67,"t":"2026-10-15T14:10:00Z","v":282874,"vw":66.9199},{"c":66.86,"h":66.89,"l":66.505,"n":2927,"o":66.7299,"t":"2026-10-15T14:15:00Z","v":205936,"vw":66.686745},{"c":67.45,"h":67.5,"l":66.82,"n":3697,"o":66.84,"t":"2026-10-15T14:20:00Z","v":318731,"vw":67.182481},{"c":67.425,"h":67.72,"l":67.41,"n":2430,"o":67.455,"t":"2026-10-15T14:25:00Z","v":192044,"vw":67.607298},{"c":67.7,"h":67.75,"l":67.2508,"n":1905,"o":67.425,"t":"2026-10-15T14:30:00Z","v":138662,"vw":67.538816},{"c":67.85,"h":67.86,"l":67.525,"n":1604,"o":67.71,"t":"2026-10-15T14:35:00Z","v":111804,"vw":67.703086},{"c":67.98,"h":68.09,"l":67.84,"n":1826,"o":67.875,"t":"2026-10-15T14:40:00Z","v":123705,"vw":67.975424},{"c":68.225,"h":68.34,"l":67.95,"n":3258,"o":67.98,"t":"2026-10-15T14:45:00Z","v":301046,"vw":68.156354},{"c":68.58,"h":68.595,"l":68.23,"n":2925,"o":68.23,"t":"2026-10-15T14:50:00Z","v":238587,"vw":68.471825},{"c":68.745,"h":68.91,"l":68.585,"n":2933,"o":68.6,"t":"2026-10-15T14:55:00Z","v":220625,"vw":68.746515},{"c":68.94,"h":68.95,"l":68.62,"n":2578,"o":68.76,"t":"2026-10-15T15:00:00Z","v":247072,"vw":68.743509},{"c":69.16,"h":69.19,"l":68.83,"n":2581,"o":68.935,"t":"2026-10-15T15:05:00Z","v":197995,"vw":68.967132},{"c":69.08,"h":69.225,"l":69.05,"n":1783,"o":69.15,"t":"2026-10-15T15:10:00Z","v":154303,"vw":69.116118},{"c":69.41,"h":69.455,"l":69.05,"n":2893,"o":69.08,"t":"2026-10-15T15:15:00Z","v":301831,"vw":69.310733},{"c":69.625,"h":69.71,"l":69.42,"n":3090,"o":69.42,"t":"2026-10-15T15:20:00Z","v":237923,"vw":69.559589},{"c":69.32,"h":69.625,"l":69.25,"n":3405,"o":69.625,"t":"2026-10-15T15:25:00Z","v":361064,"vw":69.363129},{"c":69.38,"h":69.38,"l":69.13,"n":1864,"o":69.32,"t":"2026-10-15T15:30:00Z","v":157862,"vw":69.253324},{"c":69.55,"h":69.62,"l":69.35,"n":2098,"o":69.365,"t":"2026-10-15T15:35:00Z","v":144302,"vw":69.513587},{"c":69.47,"h":69.675,"l":69.43,"n":1338,"o":69.58,"t":"2026-10-15T15:40:00Z","v":86929,"vw":69.567369},{"c":69.345,"h":69.51,"l":69.25,"n":1148,"o":69.46,"t":"2026-10-15T15:45:00Z","v":69066,"vw":69.358044},{"c":69.52,"h":69.55,"l":69.345,"n":1671,"o":69.345,"t":"2026-10-15T15:50:00Z","v":135278,"vw":69.467735},{"c":69.47,"h":69.54,"l":69.305,"n":2263,"o":69.53,"t":"2026-10-15T15:55:00Z","v":176939,"vw":69.45507},{"c":69.335,"h":69.5099,"l":69.33,"n":1210,"o":69.48,"t":"2026-10-15T16:00:00Z","v":71736,"vw":69.403289},{"c":69.365,"h":69.41,"l":69.2501,"n":1067,"o":69.34,"t":"2026-10-15T16:05:00Z","v":69945,"vw":69.337461},{"c":69.28,"h":69.36,"l":69.2501,"n":1394,"o":69.355,"t":"2026-10-15T16:10:00Z","v":75194,"vw":69.308929},{"c":69.185,"h":69.29,"l":69.13,"n":2112,"o":69.27,"t":"2026-10-15T16:15:00Z","v":176012,"vw":69.201934},{"c":69.2,"h":69.245,"l":69.16,"n":908,"o":69.19,"t":"2026-10-15T16:20:00Z","v":43144,"vw":69.205565},{"c":69.18,"h":69.225,"l":69.11,"n":931,"o":69.2,"t":"2026-10-15T16:25:00Z","v":51318,"vw":69.166496},{"c":69.15,"h":69.21,"l":69.1,"n":1100,"o":69.18,"t":"2026-10-15T16:30:00Z","v":57499,"vw":69.164189},{"c":69.2,"h":69.26,"l":69.095,"n":905,"o":69.14,"t":"2026-10-15T16:35:00Z","v":47960,"vw":69.176653},{"c":69.195,"h":69.23,"l":69.12,"n":925,"o":69.2,"t":"2026-10-15T16:40:00Z","v":55338,"vw":69.16836},{"c":69.01,"h":69.235,"l":69.01,"n":1413,"o":69.195,"t":"2026-10-15T16:45:00Z","v":84519,"vw":69.064578},{"c":68.94,"h":69.005,"l":68.855,"n":1171,"o":69.005,"t":"2026-10-15T16:50:00Z","v":65871,"vw":68.945458},{"c":68.94,"h":68.945,"l":68.91,"n":220,"o":68.94,"t":"2026-10-15T16:55:00Z","v":9014,"vw":68.923337},{"c":69.28,"h":69.35,"l":69.28,"n":572,"o":69.34,"t":"2026-10-15T18:10:00Z","v":29740,"vw":69.315908},{"c":69.35,"h":69.35,"l":69.26,"n":931,"o":69.28,"t":"2026-10-15T18:15:00Z","v":43243,"vw":69.301812},{"c":69.36,"h":69.41,"l":69.305,"n":1133,"o":69.345,"t":"2026-10-15T18:20:00Z","v":77488,"vw":69.359246},{"c":69.4,"h":69.41,"l":69.32,"n":950,"o":69.365,"t":"2026-10-15T18:25:00Z","v":50928,"vw":69.373893},{"c":69.5503,"h":69.57,"l":69.39,"n":1164,"o":69.41,"t":"2026-10-15T18:30:00Z","v":76194,"vw":69.479193},{"c":69.58,"h":69.64,"l":69.54,"n":1078,"o":69.55,"t":"2026-10-15T18:35:00Z","v":95308,"vw":69.593683},{"c":69.685,"h":69.715,"l":69.59,"n":972,"o":69.59,"t":"2026-10-15T18:40:00Z","v":62713,"vw":69.64115},{"c":69.645,"h":69.675,"l":69.5904,"n":1018,"o":69.671,"t":"2026-10-15T18:45:00Z","v":67799,"vw":69.635684},{"c":69.58,"h":69.68,"l":69.56,"n":1134,"o":69.64,"t":"2026-10-15T18:50:00Z","v":61597,"vw":69.620085},{"c":69.72,"h":69.73,"l":69.535,"n":1046,"o":69.58,"t":"2026-10-15T18:55:00Z","v":66609,"vw":69.622155},{"c":69.75,"h":69.81,"l":69.7,"n":1381,"o":69.735,"t":"2026-10-15T19:00:00Z","v":96982,"vw":69.748884},{"c":69.8352,"h":69.8352,"l":69.715,"n":1138,"o":69.74,"t":"2026-10-15T19:05:00Z","v":64482,"vw":69.758755},{"c":69.87,"h":69.91,"l":69.8,"n":1223,"o":69.84,"t":"2026-10-15T19:10:00Z","v":74769,"vw":69.859342},{"c":69.97,"h":70.02,"l":69.875,"n":1262,"o":69.88,"t":"2026-10-15T19:15:00Z","v":89851,"vw":69.941597},{"c":70.155,"h":70.25,"l":69.965,"n":1831,"o":69.965,"t":"2026-10-15T19:20:00Z","v":141566,"vw":70.158383},{"c":70,"h":70.18,"l":69.995,"n":2132,"o":70.17,"t":"2026-10-15T19:25:00Z","v":144847,"vw":70.114176},{"c":69.985,"h":70.045,"l":69.935,"n":1779,"o":69.99,"t":"2026-10-15T19:30:00Z","v":103150,"vw":69.996887},{"c":70.07,"h":70.085,"l":69.97,"n":1993,"o":69.985,"t":"2026-10-15T19:35:00Z","v":131386,"vw":70.01825},{"c":69.99,"h":70.155,"l":69.925,"n":2495,"o":70.06,"t":"2026-10-15T19:40:00Z","v":168080,"vw":70.044916},{"c":70.055,"h":70.105,"l":69.86,"n":4139,"o":69.98,"t":"2026-10-15T19:45:00Z","v":430023,"vw":69.942525},{"c":70.015,"h":70.09,"l":69.975,"n":3963,"o":70.05,"t":"2026-10-15T19:50:00Z","v":260530,"vw":70.036408},{"c":70.02,"h":70.08,"l":69.8825,"n":9428,"o":70.02,"t":"2026-10-15T19:55:00Z","v":872769,"vw":69.995351},{"c":70.06,"h":70.25,"l":70.01,"n":146,"o":70.02,"t":"2026-10-15T20:00:00Z","v":2317373,"vw":70.060098},{"c":70,"h":70,"l":69.99,"n":4,"o":69.99,"t":"2026-10-15T20:05:00Z","v":500,"vw":69.993103},{"c":70,"h":70,"l":70,"n":8,"o":70,"t":"2026-10-15T20:35:00Z","v":295,"vw":70},{"c":69.93,"h":69.93,"l":69.91,"n":22,"o":69.91,"t":"2026-10-15T21:00:00Z","v":2107,"vw":69.927619}],"history":[{"c":48.86,"h":49,"l":47.56,"n":105308,"o":47.92,"t":"2024-10-14T04:00:00Z","v":13573484,"vw":48.579947},{"c":47.28,"h":48.14,"l":47.09,"n":95643,"o":47.985,"t":"2024-10-15T04:00:00Z","v":11854965,"vw":47.355403},{"c":47.97,"h":48.07,"l":47.33,"n":66948,"o":47.81,"t":"2024-10-16T04:00:00Z","v":7360397,"vw":47.841171},{"c":47.95,"h":48.395,"l":47.62,"n":66097,"o":48.26,"t":"2024-10-17T04:00:00Z","v":8317625,"vw":47.940001},{"c":48.18,"h":49.1,"l":48.16,"n":63236,"o":48.82,"t":"2024-10-18T04:00:00Z","v":8823005,"vw":48.41227},{"c":47.94,"h":48.7,"l":47.675,"n":76147,"o":48.43,"t":"2024-10-21T04:00:00Z","v":10150413,"vw":47.978866},{"c":48.53,"h":50.12,"l":47.635,"n":97091,"o":50,"t":"2024-10-22T04:00:00Z","v":14468604,"vw":48.566547},{"c":47.92,"h":48.12,"l":47.27,"n":78607,"o":47.51,"t":"2024-10-23T04:00:00Z","v":10849181,"vw":47.819588},{"c":46.84,"h":48.2,"l":46.65,"n":85030,"o":47.99,"t":"2024-10-24T04:00:00Z","v":10171720,"vw":46.997897},{"c":46.6,"h":47.2,"l":46.515,"n":75507,"o":47,"t":"2024-10-25T04:00:00Z","v":8528919,"vw":46.766656},{"c":46.73,"h":46.97,"l":46.53,"n":57436,"o":46.86,"t":"2024-10-28T04:00:00Z","v":6446415,"vw":46.726455},{"c":46.57,"h":47.56,"l":46.53,"n":66242,"o":47.49,"t":"2024-10-29T04:00:00Z","v":8471919,"vw":46.720713},{"c":45.97,"h":46.35,"l":45.565,"n":77927,"o":46.28,"t":"2024-10-30T04:00:00Z","v":9017135,"vw":45.936723},{"c":45.02,"h":45.57,"l":44.715,"n":75572,"o":45.41,"t":"2024-10-31T04:00:00Z","v":9481378,"vw":45.051246},{"c":45.59,"h":46.17,"l":45.3,"n":66310,"o":45.6,"t":"2024-11-01T04:00:00Z","v":7733517,"vw":45.71354},{"c":46.27,"h":46.725,"l":45.6269,"n":70941,"o":45.97,"t":"2024-11-04T05:00:00Z","v":9147844,"vw":46.260227},{"c":46.99,"h":47,"l":46.42,"n":59009,"o":46.87,"t":"2024-11-05T05:00:00Z","v":5991473,"vw":46.812887},{"c":46.87,"h":47.225,"l":44.92,"n":118784,"o":45.28,"t":"2024-11-06T05:00:00Z","v":12911738,"vw":46.470745},{"c":48.58,"h":49.21,"l":48.19,"n":110329,"o":48.24,"t":"2024-11-07T05:00:00Z","v":12733385,"vw":48.639422},{"c":46.36,"h":46.9,"l":45.475,"n":120776,"o":46.52,"t":"2024-11-08T05:00:00Z","v":16197353,"vw":46.146491},{"c":44.9,"h":45.63,"l":44.715,"n":94751,"o":45.54,"t":"2024-11-11T05:00:00Z","v":12737228,"vw":45.02067},{"c":43.6,"h":44.12,"l":42.92,"n":150241,"o":43.98,"t":"2024-11-12T05:00:00Z","v":18145254,"vw":43.371443},{"c":43.12,"h":43.872,"l":43.09,"n":95646,"o":43.75,"t":"2024-11-13T05:00:00Z","v":11931876,"vw":43.280432},{"c":43.27,"h":43.57,"l":42.71,"n":98534,"o":43.47,"t":"2024-11-14T05:00:00Z","v":11905728,"vw":43.119118},{"c":42.7,"h":43.82,"l":42,"n":101252,"o":43.5,"t":"2024-11-15T05:00:00Z","v":12902502,"vw":42.921403},{"c":43.55,"h":43.65,"l":42.555,"n":82463,"o":43.035,"t":"2024-11-18T05:00:00Z","v":11887843,"vw":43.273699},{"c":44.12,"h":44.2,"l":43.1301,"n":80721,"o":43.55,"t":"2024-11-19T05:00:00Z","v":12764425,"vw":43.720801},{"c":43.7,"h":44.145,"l":43.4,"n":73881,"o":44,"t":"2024-11-20T05:00:00Z","v":8733146,"vw":43.748976},{"c":43.76,"h":44.11,"l":43.26,"n":65852,"o":43.77,"t":"2024-11-21T05:00:00Z","v":8872131,"vw":43.708453},{"c":43.72,"h":43.76,"l":43.37,"n":61075,"o":43.68,"t":"2024-11-22T05:00:00Z","v":9109792,"vw":43.609165},{"c":44.38,"h":44.61,"l":43.85,"n":77112,"o":43.85,"t":"2024-11-25T05:00:00Z","v":13286781,"vw":44.318737},{"c":43.48,"h":44.08,"l":43.12,"n":81182,"o":43.96,"t":"2024-11-26T05:00:00Z","v":11820979,"vw":43.39454},{"c":43.76,"h":44.23,"l":43.51,"n":54618,"o":43.61,"t":"2024-11-27T05:00:00Z","v":7050424,"vw":43.778418},{"c":44.2,"h":44.52,"l":43.57,"n":48656,"o":43.62,"t":"2024-11-29T05:00:00Z","v":6512473,"vw":44.225161},{"c":43.64,"h":44.39,"l":42.66,"n":85918,"o":44.19,"t":"2024-12-02T05:00:00Z","v":14413035,"vw":43.261867},{"c":43.83,"h":44.83,"l":43.545,"n":83124,"o":44.66,"t":"2024-12-03T05:00:00Z","v":12218846,"vw":43.940989},{"c":43.04,"h":44.24,"l":42.81,"n":72002,"o":43.93,"t":"2024-12-04T05:00:00Z","v":18548231,"vw":43.194595},{"c":42.79,"h":43.3485,"l":42.45,"n":78000,"o":43.12,"t":"2024-12-05T05:00:00Z","v":11873569,"vw":42.815548},{"c":42.07,"h":43.07,"l":42.03,"n":72093,"o":43.07,"t":"2024-12-06T05:00:00Z","v":9471072,"vw":42.255751},{"c":43.73,"h":44.75,"l":43.69,"n":115028,"o":43.75,"t":"2024-12-09T05:00:00Z","v":18310002,"vw":44.105},{"c":42.67,"h":43.72,"l":42.59,"n":75360,"o":43.54,"t":"2024-12-10T05:00:00Z","v":10835510,"vw":42.968758},{"c":43,"h":43.115,"l":42.4,"n":72702,"o":42.805,"t":"2024-12-11T05:00:00Z","v":7338962,"vw":42.834362},{"c":42.08,"h":42.73,"l":41.975,"n":75304,"o":42.6,"t":"2024-12-12T05:00:00Z","v":10184737,"vw":42.170631},{"c":41.59,"h":41.785,"l":41.1,"n":69968,"o":41.73,"t":"2024-12-13T05:00:00Z","v":9669335,"vw":41.476301},{"c":40.74,"h":41.52,"l":40.5,"n":72027,"o":41.288,"t":"2024-12-16T05:00:00Z","v":10232786,"vw":40.824075},{"c":40.62,"h":40.79,"l":40.07,"n":85240,"o":40.15,"t":"2024-12-17T05:00:00Z","v":11734125,"vw":40.500214},{"c":38.71,"h":40.62,"l":38.57,"n":85501,"o":40.43,"t":"2024-12-18T05:00:00Z","v":12500970,"vw":39.33299},{"c":38.24,"h":39.22,"l":37.665,"n":104305,"o":38.74,"t":"2024-12-19T05:00:00Z","v":15766453,"vw":38.241304},{"c":38.86,"h":39.29,"l":37.96,"n":111900,"o":37.98,"t":"2024-12-20T05:00:00Z","v":22372318,"vw":38.856658},{"c":39.25,"h":39.34,"l":38.555,"n":64355,"o":38.92,"t":"2024-12-23T05:00:00Z","v":8562506,"vw":39.054994},{"c":39.22,"h":39.39,"l":38.81,"n":33280,"o":39.37,"t":"2024-12-24T05:00:00Z","v":3962496,"vw":39.124817},{"c":39.19,"h":39.32,"l":38.92,"n":48624,"o":39.04,"t":"2024-12-26T05:00:00Z","v":6127846,"vw":39.166073},{"c":38.86,"h":39.18,"l":38.56,"n":59484,"o":38.9,"t":"2024-12-27T05:00:00Z","v":7892478,"vw":38.834076},{"c":38.16,"h":38.48,"l":37.745,"n":75703,"o":38.42,"t":"2024-12-30T05:00:00Z","v":11047289,"vw":38.1139},{"c":38.08,"h":38.47,"l":37.96,"n":68287,"o":38.12,"t":"2024-12-31T05:00:00Z","v":9246978,"vw":38.153272},{"c":37.88,"h":38.78,"l":37.811,"n":69558,"o":38.39,"t":"2025-01-02T05:00:00Z","v":8791475,"vw":38.161105},{"c":37.71,"h":38.19,"l":37.185,"n":63231,"o":38,"t":"2025-01-03T05:00:00Z","v":10155209,"vw":37.710064},{"c":38.57,"h":39.76,"l":38.51,"n":113387,"o":38.83,"t":"2025-01-06T05:00:00Z","v":18974389,"vw":39.019179},{"c":38.74,"h":39.1688,"l":38.4058,"n":94351,"o":38.83,"t":"2025-01-07T05:00:00Z","v":15304645,"vw":38.790361},{"c":39.74,"h":39.825,"l":38.31,"n":114166,"o":38.76,"t":"2025-01-08T05:00:00Z","v":15588975,"vw":39.514072},{"c":38.98,"h":40.64,"l":38.73,"n":104558,"o":40.5,"t":"2025-01-10T05:00:00Z","v":11971121,"vw":39.297938},{"c":39.41,"h":39.6,"l":38.62,"n":79826,"o":38.65,"t":"2025-01-13T05:00:00Z","v":10418057,"vw":39.273155},{"c":39.5,"h":39.835,"l":39.04,"n":65370,"o":39.71,"t":"2025-01-14T05:00:00Z","v":9801890,"vw":39.352466},{"c":40.03,"h":40.45,"l":39.52,"n":74547,"o":40.445,"t":"2025-01-15T05:00:00Z","v":10618044,"vw":39.942579},{"c":40.03,"h":40.41,"l":39.575,"n":83173,"o":40.19,"t":"2025-01-16T05:00:00Z","v":11793991,"vw":39.969456},{"c":40.22,"h":40.81,"l":39.87,"n":76452,"o":40.09,"t":"2025-01-17T05:00:00Z","v":12045611,"vw":40.410488},{"c":40.3,"h":40.94,"l":39.86,"n":98059,"o":40.76,"t":"2025-01-21T05:00:00Z","v":16558028,"vw":40.211686},{"c":39.09,"h":40.5,"l":39.02,"n":112443,"o":40.44,"t":"2025-01-22T05:00:00Z","v":15882676,"vw":39.520012},{"c":38.5,"h":38.7,"l":36.46,"n":184600,"o":38.11,"t":"2025-01-23T05:00:00Z","v":30475404,"vw":37.66662},{"c":37.81,"h":38.88,"l":37.455,"n":116716,"o":38.73,"t":"2025-01-24T05:00:00Z","v":19076373,"vw":37.913364},{"c":36.67,"h":37.215,"l":36.58,"n":125213,"o":37.215,"t":"2025-01-27T05:00:00Z","v":18550521,"vw":36.762474},{"c":35.84,"h":37,"l":35.46,"n":130275,"o":36.88,"t":"2025-01-28T05:00:00Z","v":16842913,"vw":35.957348},{"c":36.28,"h":36.84,"l":35.94,"n":99280,"o":35.98,"t":"2025-01-29T05:00:00Z","v":12599851,"vw":36.427473},{"c":36.64,"h":36.815,"l":36.07,"n":91897,"o":36.67,"t":"2025-01-30T05:00:00Z","v":11821922,"vw":36.52064},{"c":35.85,"h":36.64,"l":35.685,"n":94343,"o":36.36,"t":"2025-01-31T05:00:00Z","v":13387259,"vw":36.086693},{"c":35.86,"h":36.135,"l":34.8901,"n":101195,"o":35.365,"t":"2025-02-03T05:00:00Z","v":15934184,"vw":35.649737},{"c":36.48,"h":36.995,"l":36.0301,"n":88084,"o":36.0301,"t":"2025-02-04T05:00:00Z","v":14448380,"vw":36.550479},{"c":36.68,"h":37.01,"l":35.97,"n":83542,"o":36.27,"t":"2025-02-05T05:00:00Z","v":14888320,"vw":36.666171},{"c":37.15,"h":37.94,"l":36.775,"n":98196,"o":37.54,"t":"2025-02-06T05:00:00Z","v":13748219,"vw":37.264008},{"c":38.22,"h":39.19,"l":37.87,"n":159527,"o":38.49,"t":"2025-02-07T05:00:00Z","v":21472785,"vw":38.43692},{"c":38.46,"h":38.91,"l":38.4,"n":110158,"o":38.88,"t":"2025-02-10T05:00:00Z","v":16226931,"vw":38.630028},{"c":37.59,"h":38.22,"l":37.45,"n":100344,"o":37.705,"t":"2025-02-11T05:00:00Z","v":13957929,"vw":37.746866},{"c":37.96,"h":38.44,"l":37.46,"n":85197,"o":37.67,"t":"2025-02-12T05:00:00Z","v":10946485,"vw":37.972141},{"c":40.22,"h":40.35,"l":38.48,"n":143384,"o":38.69,"t":"2025-02-13T05:00:00Z","v":21444676,"vw":39.625402},{"c":39.47,"h":40.8,"l":39.28,"n":123378,"o":40.53,"t":"2025-02-14T05:00:00Z","v":17559189,"vw":39.745204},{"c":39.3,"h":39.52,"l":38.605,"n":79978,"o":39.48,"t":"2025-02-18T05:00:00Z","v":12261346,"vw":39.184436},{"c":38.57,"h":38.96,"l":38.19,"n":85522,"o":38.95,"t":"2025-02-19T05:00:00Z","v":12082877,"vw":38.514872},{"c":38.96,"h":39.63,"l":38.59,"n":79874,"o":38.94,"t":"2025-02-20T05:00:00Z","v":11471980,"vw":38.962172},{"c":36.98,"h":38.95,"l":36.835,"n":107334,"o":38.95,"t":"2025-02-21T05:00:00Z","v":16151103,"vw":37.441429},{"c":37.11,"h":37.44,"l":36.94,"n":73157,"o":37.19,"t":"2025-02-24T05:00:00Z","v":8418379,"vw":37.195713},{"c":36.76,"h":37.23,"l":36.02,"n":92361,"o":37.19,"t":"2025-02-25T05:00:00Z","v":10618881,"vw":36.574946},{"c":37.95,"h":38.72,"l":37.82,"n":135632,"o":38.54,"t":"2025-02-26T05:00:00Z","v":16632704,"vw":38.236624},{"c":37.42,"h":38.855,"l":37.285,"n":115112,"o":38.79,"t":"2025-02-27T05:00:00Z","v":13147009,"vw":37.92477},{"c":36.91,"h":37.02,"l":36.23,"n":112599,"o":36.71,"t":"2025-02-28T05:00:00Z","v":14779630,"vw":36.707433},{"c":35.53,"h":38.49,"l":35.4,"n":132727,"o":38.1,"t":"2025-03-03T05:00:00Z","v":18101210,"vw":36.346684},{"c":34.9,"h":35.62,"l":34.262,"n":141011,"o":35.4,"t":"2025-03-04T05:00:00Z","v":18310704,"vw":34.946756},{"c":38.16,"h":38.34,"l":36.35,"n":193072,"o":36.425,"t":"2025-03-05T05:00:00Z","v":29190990,"vw":37.610525},{"c":37.68,"h":39.01,"l":37.3,"n":129653,"o":38,"t":"2025-03-06T05:00:00Z","v":18546825,"vw":38.056794},{"c":36.94,"h":37.65,"l":35.93,"n":150496,"o":37.18,"t":"2025-03-07T05:00:00Z","v":16969372,"vw":36.811622},{"c":34.5,"h":35.68,"l":33.98,"n":180839,"o":35.6,"t":"2025-03-10T04:00:00Z","v":21433019,"vw":34.658309},{"c":35.88,"h":36.22,"l":34.57,"n":139846,"o":34.76,"t":"2025-03-11T04:00:00Z","v":18345220,"vw":35.50131},{"c":36.78,"h":37.24,"l":36.03,"n":125817,"o":36.81,"t":"2025-03-12T04:00:00Z","v":13995789,"vw":36.772374},{"c":37.58,"h":38.735,"l":36.73,"n":156226,"o":36.73,"t":"2025-03-13T04:00:00Z","v":20682687,"vw":37.941745},{"c":38.85,"h":38.95,"l":38,"n":111323,"o":38.09,"t":"2025-03-14T04:00:00Z","v":15203307,"vw":38.65468},{"c":39.51,"h":39.99,"l":38.99,"n":99438,"o":38.99,"t":"2025-03-17T04:00:00Z","v":12880747,"vw":39.653229},{"c":39.84,"h":40.31,"l":39.275,"n":111327,"o":40.12,"t":"2025-03-18T04:00:00Z","v":14569882,"vw":39.775802},{"c":40.42,"h":41.095,"l":39.5249,"n":163015,"o":39.8,"t":"2025-03-19T04:00:00Z","v":17519016,"vw":40.362812},{"c":40.7,"h":41.53,"l":40.565,"n":166921,"o":41.045,"t":"2025-03-20T04:00:00Z","v":22075622,"vw":40.956081},{"c":40.25,"h":40.37,"l":39.21,"n":109161,"o":39.96,"t":"2025-03-21T04:00:00Z","v":22336021,"vw":39.922701},{"c":41.61,"h":42.31,"l":41.33,"n":149618,"o":41.49,"t":"2025-03-24T04:00:00Z","v":21356090,"vw":41.887748},{"c":43.01,"h":43.27,"l":42.0875,"n":147125,"o":42.1999,"t":"2025-03-25T04:00:00Z","v":20804715,"vw":42.876731},{"c":41.49,"h":43.45,"l":41.351,"n":163985,"o":43.24,"t":"2025-03-26T04:00:00Z","v":19433672,"vw":41.818418},{"c":39.98,"h":40.705,"l":39.61,"n":138155,"o":40.69,"t":"2025-03-27T04:00:00Z","v":18010179,"vw":40.117111},{"c":38.42,"h":40.27,"l":38.27,"n":123170,"o":39.89,"t":"2025-03-28T04:00:00Z","v":20227430,"vw":38.866597},{"c":37.86,"h":38.185,"l":36.33,"n":130187,"o":37.26,"t":"2025-03-31T04:00:00Z","v":17462454,"vw":37.533927},{"c":38.13,"h":38.13,"l":37.195,"n":106849,"o":38.06,"t":"2025-04-01T04:00:00Z","v":13121248,"vw":37.783379},{"c":38.2,"h":38.22,"l":37.41,"n":118037,"o":37.6,"t":"2025-04-02T04:00:00Z","v":13166361,"vw":37.936975},{"c":33.51,"h":35.99,"l":33.42,"n":218845,"o":35.98,"t":"2025-04-03T04:00:00Z","v":31999702,"vw":34.549667},{"c":29.15,"h":31.32,"l":28.485,"n":303165,"o":31.15,"t":"2025-04-04T04:00:00Z","v":44734305,"vw":29.580609},{"c":30.37,"h":31.65,"l":27.66,"n":268251,"o":28.03,"t":"2025-04-07T04:00:00Z","v":40398821,"vw":29.832065},{"c":29.21,"h":31.775,"l":28.64,"n":241934,"o":31.66,"t":"2025-04-08T04:00:00Z","v":35155349,"vw":30.027585},{"c":33.74,"h":34.18,"l":28.955,"n":287467,"o":29.93,"t":"2025-04-09T04:00:00Z","v":38569664,"vw":31.841124},{"c":31.35,"h":32.82,"l":30.23,"n":211949,"o":32.72,"t":"2025-04-10T04:00:00Z","v":25658438,"vw":31.410862},{"c":33.35,"h":33.74,"l":31.85,"n":188588,"o":31.92,"t":"2025-04-11T04:00:00Z","v":26250027,"vw":33.004},{"c":33.75,"h":34.64,"l":33.06,"n":154107,"o":34.07,"t":"2025-04-14T04:00:00Z","v":19645885,"vw":33.888893},{"c":33.37,"h":33.805,"l":32.965,"n":125146,"o":33.29,"t":"2025-04-15T04:00:00Z","v":18742021,"vw":33.433639},{"c":33.32,"h":33.98,"l":32.835,"n":130748,"o":33.37,"t":"2025-04-16T04:00:00Z","v":17261124,"vw":33.489538},{"c":32.9,"h":33.58,"l":32.37,"n":130043,"o":33.345,"t":"2025-04-17T04:00:00Z","v":16987948,"vw":32.950461},{"c":32.95,"h":33.3,"l":32.1216,"n":85331,"o":33.12,"t":"2025-04-21T04:00:00Z","v":11419918,"vw":32.699922},{"c":34.06,"h":34.755,"l":33.3,"n":138915,"o":33.42,"t":"2025-04-22T04:00:00Z","v":19264308,"vw":34.140121},{"c":35.19,"h":36.46,"l":35.06,"n":174011,"o":35.435,"t":"2025-04-23T04:00:00Z","v":21643066,"vw":35.649308},{"c":37.63,"h":37.81,"l":35.27,"n":165752,"o":35.57,"t":"2025-04-24T04:00:00Z","v":23970933,"vw":37.182908},{"c":37.35,"h":37.66,"l":36.8125,"n":101057,"o":37.005,"t":"2025-04-25T04:00:00Z","v":10958833,"vw":37.231103},{"c":37.24,"h":37.9,"l":36.795,"n":88649,"o":37.05,"t":"2025-04-28T04:00:00Z","v":13380757,"vw":37.266785},{"c":37.17,"h":37.5506,"l":36.74,"n":87996,"o":37.37,"t":"2025-04-29T04:00:00Z","v":11269566,"vw":37.178694},{"c":36.03,"h":36.17,"l":34.45,"n":116970,"o":34.89,"t":"2025-04-30T04:00:00Z","v":15777364,"vw":35.565756},{"c":36.41,"h":36.92,"l":35.9,"n":102922,"o":36.04,"t":"2025-05-01T04:00:00Z","v":11614622,"vw":36.516417},{"c":37.6,"h":37.99,"l":37.01,"n":108053,"o":37.615,"t":"2025-05-02T04:00:00Z","v":11932244,"vw":37.572612},{"c":37.35,"h":37.69,"l":37.17,"n":71693,"o":37.69,"t":"2025-05-05T04:00:00Z","v":7701041,"vw":37.413528},{"c":37.92,"h":38.285,"l":37.14,"n":77026,"o":37.185,"t":"2025-05-06T04:00:00Z","v":9778674,"vw":37.844151},{"c":37.02,"h":37.77,"l":36.64,"n":87405,"o":37.51,"t":"2025-05-07T04:00:00Z","v":11880029,"vw":37.067997},{"c":37.48,"h":37.96,"l":36.84,"n":86839,"o":37.155,"t":"2025-05-08T04:00:00Z","v":9814617,"vw":37.491454},{"c":37.86,"h":38.03,"l":37.365,"n":61762,"o":37.83,"t":"2025-05-09T04:00:00Z","v":7306047,"vw":37.682742},{"c":39.11,"h":40.59,"l":38.92,"n":121741,"o":40.11,"t":"2025-05-12T04:00:00Z","v":15649530,"vw":39.329337},{"c":39.47,"h":39.91,"l":39.07,"n":91750,"o":39.325,"t":"2025-05-13T04:00:00Z","v":11879560,"vw":39.54909},{"c":39.06,"h":39.24,"l":38.85,"n":74292,"o":39.085,"t":"2025-05-14T04:00:00Z","v":10292839,"vw":39.034405},{"c":38.47,"h":38.73,"l":37.57,"n":105543,"o":38.61,"t":"2025-05-15T04:00:00Z","v":13149047,"vw":38.180224},{"c":38.02,"h":38.12,"l":36.99,"n":105269,"o":38.09,"t":"2025-05-16T04:00:00Z","v":13552195,"vw":37.648339},{"c":38.8,"h":38.85,"l":37.29,"n":82791,"o":37.4,"t":"2025-05-19T04:00:00Z","v":11107271,"vw":38.485128},{"c":38.4,"h":38.69,"l":38.08,"n":60588,"o":38.44,"t":"2025-05-20T04:00:00Z","v":7848306,"vw":38.37564},{"c":38.01,"h":38.69,"l":37.84,"n":72740,"o":38.12,"t":"2025-05-21T04:00:00Z","v":11012426,"vw":38.122736},{"c":37.7,"h":38.0569,"l":37.35,"n":72205,"o":37.68,"t":"2025-05-22T04:00:00Z","v":9415423,"vw":37.725439},{"c":39.02,"h":39.07,"l":37.22,"n":103327,"o":37.22,"t":"2025-05-23T04:00:00Z","v":15295482,"vw":38.627592},{"c":39.64,"h":40.01,"l":39.08,"n":75447,"o":39.14,"t":"2025-05-27T04:00:00Z","v":11247769,"vw":39.613971},{"c":38.89,"h":39.52,"l":38.7,"n":68293,"o":39.4,"t":"2025-05-28T04:00:00Z","v":7689498,"vw":38.943058},{"c":39.03,"h":39.5,"l":38.73,"n":73370,"o":39.37,"t":"2025-05-29T04:00:00Z","v":8928155,"vw":39.0404},{"c":38.48,"h":38.93,"l":37.725,"n":101713,"o":38.84,"t":"2025-05-30T04:00:00Z","v":17241162,"vw":38.372019},{"c":40.15,"h":40.54,"l":39.59,"n":115975,"o":40.09,"t":"2025-06-02T04:00:00Z","v":15316708,"vw":40.039802},{"c":40.24,"h":40.39,"l":39.51,"n":89389,"o":39.69,"t":"2025-06-03T04:00:00Z","v":11741415,"vw":40.155941},{"c":40.86,"h":41.2,"l":40.37,"n":86945,"o":40.505,"t":"2025-06-04T04:00:00Z","v":10979253,"vw":40.856749},{"c":41.69,"h":42.61,"l":41.48,"n":142007,"o":41.98,"t":"2025-06-05T04:00:00Z","v":17271403,"vw":42.104387},{"c":41.48,"h":42.48,"l":41.475,"n":77776,"o":42.01,"t":"2025-06-06T04:00:00Z","v":8501836,"vw":41.808043},{"c":42.34,"h":42.895,"l":41.78,"n":83952,"o":41.975,"t":"2025-06-09T04:00:00Z","v":9938445,"vw":42.486428},{"c":42.19,"h":42.5,"l":41.91,"n":78156,"o":42.43,"t":"2025-06-10T04:00:00Z","v":9460623,"vw":42.181362},{"c":41.01,"h":41.6,"l":40.48,"n":97688,"o":41.385,"t":"2025-06-11T04:00:00Z","v":13531012,"vw":41.145388},{"c":41.18,"h":41.675,"l":40.25,"n":77149,"o":40.4,"t":"2025-06-12T04:00:00Z","v":8750119,"vw":41.209027},{"c":40.94,"h":41.225,"l":40.09,"n":87603,"o":40.18,"t":"2025-06-13T04:00:00Z","v":9722074,"vw":40.823338},{"c":41.91,"h":42.325,"l":41.57,"n":94852,"o":41.615,"t":"2025-06-16T04:00:00Z","v":10507954,"vw":42.023171},{"c":41.37,"h":41.83,"l":41.27,"n":84819,"o":41.74,"t":"2025-06-17T04:00:00Z","v":10291608,"vw":41.441413},{"c":41.18,"h":41.57,"l":41.145,"n":60281,"o":41.37,"t":"2025-06-18T04:00:00Z","v":6185460,"vw":41.321624},{"c":40.22,"h":41.33,"l":40.16,"n":87770,"o":41.235,"t":"2025-06-20T04:00:00Z","v":13986871,"vw":40.494357},{"c":40.94,"h":41.06,"l":39.8509,"n":72650,"o":40.05,"t":"2025-06-23T04:00:00Z","v":11692357,"vw":40.758035},{"c":42.01,"h":42.105,"l":40.8,"n":88043,"o":40.945,"t":"2025-06-24T04:00:00Z","v":10817934,"vw":41.750797},{"c":41.61,"h":41.9586,"l":41.19,"n":71547,"o":41.79,"t":"2025-06-25T04:00:00Z","v":7113958,"vw":41.561114},{"c":44.46,"h":44.9,"l":43.38,"n":159396,"o":43.38,"t":"2025-06-26T04:00:00Z","v":20484519,"vw":44.314341},{"c":43.87,"h":44.22,"l":43.54,"n":108933,"o":44.085,"t":"2025-06-27T04:00:00Z","v":13661038,"vw":43.891798},{"c":43.35,"h":43.93,"l":43.095,"n":84115,"o":43.6,"t":"2025-06-30T04:00:00Z","v":10256324,"vw":43.50425},{"c":44.05,"h":44.37,"l":43.595,"n":85286,"o":43.985,"t":"2025-07-01T04:00:00Z","v":9385658,"vw":44.053536},{"c":45.77,"h":46.69,"l":44.42,"n":168790,"o":44.745,"t":"2025-07-02T04:00:00Z","v":23271250,"vw":45.787614},{"c":45.8,"h":46.21,"l":45.57,"n":70896,"o":45.755,"t":"2025-07-03T04:00:00Z","v":7607321,"vw":45.818494},{"c":45.13,"h":45.555,"l":44.44,"n":114373,"o":45.245,"t":"2025-07-07T04:00:00Z","v":19630229,"vw":44.99015},{"c":46.27,"h":49.12,"l":44.845,"n":328096,"o":45.655,"t":"2025-07-08T04:00:00Z","v":45174992,"vw":47.03862},{"c":45.59,"h":47.03,"l":45.02,"n":180115,"o":46.735,"t":"2025-07-09T04:00:00Z","v":24277027,"vw":45.701254},{"c":47.21,"h":47.515,"l":46.115,"n":159641,"o":46.78,"t":"2025-07-10T04:00:00Z","v":18647103,"vw":47.000921},{"c":46.36,"h":46.405,"l":45.66,"n":138133,"o":45.9,"t":"2025-07-11T04:00:00Z","v":17122845,"vw":46.190538},{"c":45.63,"h":45.89,"l":45.185,"n":98573,"o":45.83,"t":"2025-07-14T04:00:00Z","v":11484577,"vw":45.534788},{"c":44.12,"h":45.44,"l":43.2316,"n":166911,"o":45.24,"t":"2025-07-15T04:00:00Z","v":20312199,"vw":43.909568},{"c":43.98,"h":44.185,"l":43.42,"n":103719,"o":43.885,"t":"2025-07-16T04:00:00Z","v":11376859,"vw":43.839775},{"c":44.46,"h":44.575,"l":43.7,"n":94365,"o":43.865,"t":"2025-07-17T04:00:00Z","v":11027898,"vw":44.226656},{"c":44.8,"h":44.935,"l":44.2,"n":101834,"o":44.85,"t":"2025-07-18T04:00:00Z","v":13554673,"vw":44.714685},{"c":45.19,"h":46.065,"l":45.19,"n":90165,"o":45.57,"t":"2025-07-21T04:00:00Z","v":11250301,"vw":45.608305},{"c":45.8,"h":46.26,"l":45.155,"n":119910,"o":45.61,"t":"2025-07-22T04:00:00Z","v":15316077,"vw":45.886158},{"c":44.84,"h":46.07,"l":44.57,"n":167425,"o":44.66,"t":"2025-07-23T04:00:00Z","v":23135863,"vw":45.154853},{"c":44.58,"h":45.315,"l":44.135,"n":104107,"o":44.955,"t":"2025-07-24T04:00:00Z","v":13223923,"vw":44.708513},{"c":44.89,"h":44.96,"l":44.18,"n":128054,"o":44.57,"t":"2025-07-25T04:00:00Z","v":16010956,"vw":44.680431},{"c":43.79,"h":44.83,"l":42.21,"n":209581,"o":44.68,"t":"2025-07-28T04:00:00Z","v":26374101,"vw":43.595079},{"c":43.23,"h":43.95,"l":42.675,"n":116064,"o":43.9,"t":"2025-07-29T04:00:00Z","v":16495778,"vw":43.180138},{"c":39.14,"h":43.68,"l":38.335,"n":433170,"o":43.185,"t":"2025-07-30T04:00:00Z","v":64893624,"vw":39.892665},{"c":40.24,"h":40.545,"l":38.7601,"n":171602,"o":38.9,"t":"2025-07-31T04:00:00Z","v":26276775,"vw":40.045764},{"c":40.03,"h":40.18,"l":39.28,"n":133126,"o":39.89,"t":"2025-08-01T04:00:00Z","v":15601184,"vw":39.874377},{"c":40.42,"h":40.6,"l":39.75,"n":90376,"o":40.18,"t":"2025-08-04T04:00:00Z","v":12727215,"vw":40.368442},{"c":40.03,"h":40.535,"l":39.6,"n":86417,"o":40.37,"t":"2025-08-05T04:00:00Z","v":11521266,"vw":40.024136},{"c":39.86,"h":40.67,"l":39.83,"n":78828,"o":40.25,"t":"2025-08-06T04:00:00Z","v":9498360,"vw":40.088698},{"c":40.8,"h":41.08,"l":40.22,"n":84199,"o":40.71,"t":"2025-08-07T04:00:00Z","v":9660371,"vw":40.702098},{"c":41.87,"h":42.18,"l":41.08,"n":96892,"o":41.38,"t":"2025-08-08T04:00:00Z","v":11828736,"vw":41.856788},{"c":41.46,"h":42.57,"l":41.34,"n":89607,"o":42.56,"t":"2025-08-11T04:00:00Z","v":10676610,"vw":41.583466},{"c":42.15,"h":42.68,"l":41.7,"n":101632,"o":41.74,"t":"2025-08-12T04:00:00Z","v":12574169,"vw":42.213742},{"c":42.74,"h":43.09,"l":42.19,"n":97302,"o":42.645,"t":"2025-08-13T04:00:00Z","v":13120807,"vw":42.588406},{"c":42.28,"h":42.4,"l":41.58,"n":76258,"o":42.29,"t":"2025-08-14T04:00:00Z","v":11933670,"vw":42.012157},{"c":42.36,"h":42.8,"l":42.24,"n":68762,"o":42.7,"t":"2025-08-15T04:00:00Z","v":8885275,"vw":42.462148},{"c":41.75,"h":42.4,"l":41.39,"n":71278,"o":42.14,"t":"2025-08-18T04:00:00Z","v":8325013,"vw":41.765454},{"c":41.46,"h":41.98,"l":41.06,"n":59470,"o":41.78,"t":"2025-08-19T04:00:00Z","v":7630465,"vw":41.415706},{"c":41.31,"h":41.53,"l":41.02,"n":55153,"o":41.15,"t":"2025-08-20T04:00:00Z","v":5526199,"vw":41.291943},{"c":41.72,"h":41.75,"l":40.96,"n":49784,"o":41.105,"t":"2025-08-21T04:00:00Z","v":6181217,"vw":41.541143},{"c":43.28,"h":43.43,"l":41.79,"n":83354,"o":41.83,"t":"2025-08-22T04:00:00Z","v":10822129,"vw":43.064372},{"c":43.69,"h":43.845,"l":43.35,"n":101330,"o":43.42,"t":"2025-08-25T04:00:00Z","v":12596795,"vw":43.641867},{"c":44.35,"h":44.41,"l":43.45,"n":79478,"o":43.53,"t":"2025-08-26T04:00:00Z","v":11824700,"vw":44.208574},{"c":43.87,"h":44.055,"l":43.47,"n":71830,"o":43.94,"t":"2025-08-27T04:00:00Z","v":11201764,"vw":43.81544},{"c":44.37,"h":44.5577,"l":43.9105,"n":65637,"o":44.115,"t":"2025-08-28T04:00:00Z","v":9253890,"vw":44.388058},{"c":44.4,"h":44.725,"l":44.1,"n":62688,"o":44.33,"t":"2025-08-29T04:00:00Z","v":7365118,"vw":44.399273},{"c":44.94,"h":44.95,"l":42.74,"n":106195,"o":43.76,"t":"2025-09-02T04:00:00Z","v":12166347,"vw":44.396058},{"c":46.21,"h":46.295,"l":45.11,"n":107042,"o":45.25,"t":"2025-09-03T04:00:00Z","v":12237797,"vw":46.03985},{"c":46.07,"h":46.145,"l":45.1802,"n":78281,"o":45.72,"t":"2025-09-04T04:00:00Z","v":8509044,"vw":45.785713},{"c":46.34,"h":47.02,"l":45.735,"n":77082,"o":46.715,"t":"2025-09-05T04:00:00Z","v":8068502,"vw":46.349455},{"c":46.66,"h":46.75,"l":45.5,"n":79127,"o":46.525,"t":"2025-09-08T04:00:00Z","v":10436370,"vw":46.348821},{"c":43.89,"h":46.11,"l":43.615,"n":184469,"o":45.32,"t":"2025-09-09T04:00:00Z","v":24956686,"vw":44.210988},{"c":44.88,"h":45.47,"l":44.23,"n":110793,"o":44.29,"t":"2025-09-10T04:00:00Z","v":16678936,"vw":44.905065},{"c":45.92,"h":46.155,"l":44.8,"n":122498,"o":44.87,"t":"2025-09-11T04:00:00Z","v":14915110,"vw":45.675489},{"c":44.72,"h":45.4975,"l":43.93,"n":138756,"o":45.2,"t":"2025-09-12T04:00:00Z","v":16046306,"vw":44.602058},{"c":45.64,"h":45.75,"l":44.36,"n":113140,"o":44.5,"t":"2025-09-15T04:00:00Z","v":12670184,"vw":45.205852},{"c":45.3,"h":45.9,"l":44.81,"n":98358,"o":45.65,"t":"2025-09-16T04:00:00Z","v":10043399,"vw":45.271389},{"c":45.09,"h":46.29,"l":44.7813,"n":86669,"o":45.1,"t":"2025-09-17T04:00:00Z","v":8951835,"vw":45.43098},{"c":44.93,"h":45.4353,"l":44.59,"n":93862,"o":45,"t":"2025-09-18T04:00:00Z","v":13174435,"vw":45.036634},{"c":44.94,"h":45.7,"l":44.7104,"n":115769,"o":45.245,"t":"2025-09-19T04:00:00Z","v":21120230,"vw":45.09588},{"c":45.16,"h":45.38,"l":44.54,"n":107218,"o":44.83,"t":"2025-09-22T04:00:00Z","v":11980805,"vw":45.021739},{"c":45.36,"h":46.286,"l":45.14,"n":115290,"o":45.39,"t":"2025-09-23T04:00:00Z","v":14308464,"vw":45.55589},{"c":37.67,"h":41.99,"l":37.66,"n":569938,"o":41.83,"t":"2025-09-24T04:00:00Z","v":91311739,"vw":39.305048},{"c":35.34,"h":37.53,"l":35.15,"n":526855,"o":37.53,"t":"2025-09-25T04:00:00Z","v":86778644,"vw":35.66519},{"c":35.75,"h":36.31,"l":35.29,"n":254720,"o":35.5,"t":"2025-09-26T04:00:00Z","v":41515805,"vw":35.87586},{"c":37.12,"h":38.11,"l":36.05,"n":275450,"o":36.35,"t":"2025-09-29T04:00:00Z","v":40224660,"vw":37.41157},{"c":39.22,"h":39.325,"l":37.2,"n":258800,"o":37.95,"t":"2025-09-30T04:00:00Z","v":38973116,"vw":38.520371},{"c":39.09,"h":39.48,"l":38.84,"n":158515,"o":39.025,"t":"2025-10-01T04:00:00Z","v":19117031,"vw":39.117608},{"c":38.87,"h":39.96,"l":38.19,"n":174411,"o":39.37,"t":"2025-10-02T04:00:00Z","v":23508851,"vw":38.712049},{"c":39.67,"h":40.35,"l":38.92,"n":170124,"o":39.65,"t":"2025-10-03T04:00:00Z","v":23921637,"vw":39.690668},{"c":40.32,"h":41.24,"l":39.5604,"n":177896,"o":40.19,"t":"2025-10-06T04:00:00Z","v":26706833,"vw":40.577244},{"c":40.69,"h":41.31,"l":40.1601,"n":154121,"o":40.71,"t":"2025-10-07T04:00:00Z","v":19846763,"vw":40.815926},{"c":42.85,"h":43.03,"l":41.87,"n":193191,"o":41.945,"t":"2025-10-08T04:00:00Z","v":25769017,"vw":42.710526},{"c":43.31,"h":44.785,"l":42.55,"n":196949,"o":44.53,"t":"2025-10-09T04:00:00Z","v":23238035,"vw":43.468329},{"c":40.88,"h":43.67,"l":40.74,"n":203494,"o":43.67,"t":"2025-10-10T04:00:00Z","v":24243418,"vw":41.732227},{"c":42.78,"h":43.5,"l":42.28,"n":132728,"o":43.29,"t":"2025-10-13T04:00:00Z","v":15475304,"vw":42.902043},{"c":41.97,"h":42.43,"l":40.5,"n":159301,"o":41.56,"t":"2025-10-14T04:00:00Z","v":16563360,"vw":41.807708},{"c":41.71,"h":42.84,"l":41.265,"n":124672,"o":42.84,"t":"2025-10-15T04:00:00Z","v":16028051,"vw":41.917397},{"c":41.7,"h":42.04,"l":41.21,"n":131224,"o":42.02,"t":"2025-10-16T04:00:00Z","v":15080993,"vw":41.680651},{"c":41.18,"h":41.99,"l":40.7084,"n":121835,"o":41.6,"t":"2025-10-17T04:00:00Z","v":14027524,"vw":41.253959},{"c":42.19,"h":42.215,"l":41.4196,"n":97286,"o":41.93,"t":"2025-10-20T04:00:00Z","v":12617496,"vw":42.027151},{"c":41.31,"h":41.51,"l":40.655,"n":117867,"o":41.2,"t":"2025-10-21T04:00:00Z","v":12932209,"vw":41.17578},{"c":40.78,"h":41.2,"l":40.12,"n":112480,"o":40.65,"t":"2025-10-22T04:00:00Z","v":12134357,"vw":40.694331},{"c":41.23,"h":42.25,"l":41.06,"n":158698,"o":41.45,"t":"2025-10-23T04:00:00Z","v":18292566,"vw":41.630959},{"c":41.37,"h":41.63,"l":40.46,"n":103384,"o":41.16,"t":"2025-10-24T04:00:00Z","v":10605287,"vw":41.281655},{"c":41.1,"h":41.73,"l":40.445,"n":116453,"o":41.73,"t":"2025-10-27T04:00:00Z","v":14374400,"vw":41.005948},{"c":41.17,"h":41.95,"l":40.5,"n":108239,"o":40.59,"t":"2025-10-28T04:00:00Z","v":11973607,"vw":41.301997},{"c":42.19,"h":43.485,"l":41.55,"n":147208,"o":41.72,"t":"2025-10-29T04:00:00Z","v":19707751,"vw":42.628089},{"c":41.73,"h":42.335,"l":40.86,"n":113453,"o":41.76,"t":"2025-10-30T04:00:00Z","v":11822938,"vw":41.611152},{"c":41.7,"h":42.52,"l":41.26,"n":106596,"o":41.585,"t":"2025-10-31T04:00:00Z","v":11939499,"vw":41.773296},{"c":41.18,"h":41.59,"l":40.432,"n":115585,"o":41.57,"t":"2025-11-03T05:00:00Z","v":13717228,"vw":41.044049},{"c":39.42,"h":40.03,"l":39.115,"n":120605,"o":39.97,"t":"2025-11-04T05:00:00Z","v":14388351,"vw":39.52001},{"c":40.21,"h":40.6665,"l":39.62,"n":105074,"o":39.89,"t":"2025-11-05T05:00:00Z","v":12057619,"vw":40.254257},{"c":38.65,"h":39.92,"l":38.54,"n":188531,"o":39.91,"t":"2025-11-06T05:00:00Z","v":25307266,"vw":38.921376},{"c":39.81,"h":40.005,"l":38.75,"n":130129,"o":39.93,"t":"2025-11-07T05:00:00Z","v":17305682,"vw":39.487603},{"c":40.95,"h":41.25,"l":40.35,"n":111893,"o":40.79,"t":"2025-11-10T05:00:00Z","v":13890565,"vw":40.834008},{"c":41.07,"h":41.34,"l":40.45,"n":88859,"o":40.825,"t":"2025-11-11T05:00:00Z","v":10730746,"vw":41.057766},{"c":41.81,"h":42.26,"l":41.47,"n":113428,"o":41.47,"t":"2025-11-12T05:00:00Z","v":12842936,"vw":41.866826},{"c":40.54,"h":41.885,"l":40.21,"n":103377,"o":41.85,"t":"2025-11-13T05:00:00Z","v":10381747,"vw":40.768401},{"c":40.16,"h":40.67,"l":38.88,"n":109659,"o":39.625,"t":"2025-11-14T05:00:00Z","v":10358535,"vw":40.04092},{"c":39,"h":40.03,"l":38.87,"n":137141,"o":39.99,"t":"2025-11-17T05:00:00Z","v":17578464,"vw":39.254302},{"c":40,"h":41.81,"l":39.94,"n":202513,"o":41.75,"t":"2025-11-18T05:00:00Z","v":23695171,"vw":40.619257},{"c":41.25,"h":42.215,"l":40.77,"n":183339,"o":40.91,"t":"2025-11-19T05:00:00Z","v":19873579,"vw":41.397534},{"c":39.63,"h":41.9,"l":39.305,"n":144125,"o":41.9,"t":"2025-11-20T05:00:00Z","v":15648030,"vw":40.157661},{"c":39.87,"h":40.3,"l":38.85,"n":148024,"o":39.83,"t":"2025-11-21T05:00:00Z","v":18896923,"vw":39.720945},{"c":40.79,"h":41.12,"l":39.9,"n":112226,"o":39.9,"t":"2025-11-24T05:00:00Z","v":15241042,"vw":40.787549},{"c":41.07,"h":41.785,"l":40.965,"n":102839,"o":41.24,"t":"2025-11-25T05:00:00Z","v":11446599,"vw":41.170697},{"c":42.15,"h":42.49,"l":41.56,"n":103768,"o":41.78,"t":"2025-11-26T05:00:00Z","v":13339372,"vw":42.17254},{"c":42.98,"h":43.405,"l":42.32,"n":72358,"o":42.76,"t":"2025-11-28T05:00:00Z","v":8848145,"vw":43.046973},{"c":43.07,"h":43.93,"l":42.995,"n":111868,"o":43.4,"t":"2025-12-01T05:00:00Z","v":14614783,"vw":43.256171},{"c":42.97,"h":43.42,"l":42.305,"n":86558,"o":43.18,"t":"2025-12-02T05:00:00Z","v":11131949,"vw":42.824173},{"c":44.53,"h":45.09,"l":44.13,"n":174257,"o":44.325,"t":"2025-12-03T05:00:00Z","v":22864286,"vw":44.613071},{"c":44.61,"h":44.735,"l":43.66,"n":105186,"o":44.025,"t":"2025-12-04T05:00:00Z","v":12392131,"vw":44.318794},{"c":45.2,"h":45.97,"l":45.12,"n":140680,"o":45.27,"t":"2025-12-05T05:00:00Z","v":20208133,"vw":45.392323},{"c":45,"h":45.72,"l":44.73,"n":102522,"o":45.38,"t":"2025-12-08T05:00:00Z","v":16538419,"vw":45.072495},{"c":44.8,"h":45.2,"l":43.93,"n":98637,"o":44.13,"t":"2025-12-09T05:00:00Z","v":10310102,"vw":44.785737},{"c":46.45,"h":46.45,"l":44.685,"n":116053,"o":44.88,"t":"2025-12-10T05:00:00Z","v":17054756,"vw":45.841455},{"c":48.11,"h":48.32,"l":46.43,"n":160446,"o":46.58,"t":"2025-12-11T05:00:00Z","v":20740950,"vw":47.905123},{"c":47.38,"h":49,"l":46.81,"n":147710,"o":48.76,"t":"2025-12-12T05:00:00Z","v":17034868,"vw":47.698616},{"c":47.52,"h":48.86,"l":47.39,"n":114194,"o":48.815,"t":"2025-12-15T05:00:00Z","v":15437660,"vw":47.806981},{"c":47.54,"h":47.675,"l":46.62,"n":127773,"o":47.31,"t":"2025-12-16T05:00:00Z","v":15481468,"vw":47.292335},{"c":47.82,"h":48.24,"l":47.37,"n":131931,"o":48.11,"t":"2025-12-17T05:00:00Z","v":15613001,"vw":47.858868},{"c":47.92,"h":48.295,"l":47.32,"n":120760,"o":48.07,"t":"2025-12-18T05:00:00Z","v":15029535,"vw":47.907417},{"c":49.15,"h":49.636,"l":48.07,"n":117577,"o":48.07,"t":"2025-12-19T05:00:00Z","v":21954842,"vw":49.053617},{"c":50.64,"h":50.95,"l":49.91,"n":126541,"o":50,"t":"2025-12-22T05:00:00Z","v":15316628,"vw":50.57105},{"c":51.9,"h":52.29,"l":50.99,"n":126075,"o":51.61,"t":"2025-12-23T05:00:00Z","v":14155683,"vw":51.854328},{"c":51.92,"h":51.99,"l":51.23,"n":49753,"o":51.93,"t":"2025-12-24T05:00:00Z","v":4073916,"vw":51.706601},{"c":53.04,"h":53.765,"l":52.64,"n":149616,"o":53.05,"t":"2025-12-26T05:00:00Z","v":14848316,"vw":53.174518},{"c":51.48,"h":52.22,"l":51.17,"n":120892,"o":51.565,"t":"2025-12-29T05:00:00Z","v":15231717,"vw":51.577506},{"c":51.41,"h":52.38,"l":50.85,"n":97121,"o":52.24,"t":"2025-12-30T05:00:00Z","v":10055676,"vw":51.572858},{"c":50.79,"h":51.51,"l":50.66,"n":76454,"o":51.3,"t":"2025-12-31T05:00:00Z","v":8776792,"vw":50.918586},{"c":51.93,"h":52.185,"l":51,"n":97917,"o":51.725,"t":"2026-01-02T05:00:00Z","v":11518427,"vw":51.735343},{"c":54.41,"h":54.445,"l":53.29,"n":177340,"o":53.625,"t":"2026-01-05T05:00:00Z","v":26924335,"vw":54.057057},{"c":56.15,"h":57.12,"l":55.67,"n":205990,"o":56.01,"t":"2026-01-06T05:00:00Z","v":35253261,"vw":56.304636},{"c":55.5,"h":55.58,"l":53.85,"n":176290,"o":55.23,"t":"2026-01-07T05:00:00Z","v":20893981,"vw":55.089156},{"c":54.22,"h":54.615,"l":53.285,"n":172592,"o":54.615,"t":"2026-01-08T05:00:00Z","v":22333084,"vw":53.903081},{"c":56.53,"h":56.71,"l":54.57,"n":168293,"o":55.45,"t":"2026-01-09T05:00:00Z","v":19272707,"vw":56.111951},{"c":58.71,"h":58.83,"l":57.16,"n":186981,"o":57.745,"t":"2026-01-12T05:00:00Z","v":20373707,"vw":58.345868},{"c":59.34,"h":60.09,"l":58.422,"n":184919,"o":60.02,"t":"2026-01-13T05:00:00Z","v":22060093,"vw":59.08292},{"c":60.35,"h":60.71,"l":59.115,"n":184394,"o":60.21,"t":"2026-01-14T05:00:00Z","v":19747530,"vw":60.040407},{"c":59.96,"h":60.495,"l":58.7,"n":175419,"o":58.975,"t":"2026-01-15T05:00:00Z","v":18285720,"vw":59.799305},{"c":58.71,"h":58.85,"l":57.7,"n":187471,"o":58.63,"t":"2026-01-16T05:00:00Z","v":21629929,"vw":58.455075},{"c":60.07,"h":60.38,"l":58.35,"n":184345,"o":59.095,"t":"2026-01-20T05:00:00Z","v":19583632,"vw":59.564796},{"c":60.58,"h":62.125,"l":59.75,"n":239392,"o":61.55,"t":"2026-01-21T05:00:00Z","v":25719783,"vw":60.786576},{"c":58.85,"h":61.75,"l":58.24,"n":236640,"o":60.775,"t":"2026-01-22T05:00:00Z","v":25597153,"vw":59.525762},{"c":60.41,"h":60.8062,"l":58.38,"n":217239,"o":59.75,"t":"2026-01-23T05:00:00Z","v":24545846,"vw":60.166551},{"c":61.17,"h":63.575,"l":61.1,"n":285808,"o":63.415,"t":"2026-01-26T05:00:00Z","v":31620210,"vw":62.346155},{"c":62.87,"h":63.18,"l":61.27,"n":196133,"o":61.5,"t":"2026-01-27T05:00:00Z","v":20123718,"vw":62.393936},{"c":63.63,"h":64.67,"l":62.02,"n":220621,"o":64.125,"t":"2026-01-28T05:00:00Z","v":22636450,"vw":63.207892},{"c":65.13,"h":69.44,"l":63.11,"n":427814,"o":69.39,"t":"2026-01-29T05:00:00Z","v":48277649,"vw":65.403793},{"c":60.23,"h":61.915,"l":58.6625,"n":347950,"o":61.735,"t":"2026-01-30T05:00:00Z","v":40774422,"vw":60.47293},{"c":60.76,"h":61.25,"l":59.56,"n":215630,"o":59.88,"t":"2026-02-02T05:00:00Z","v":21334617,"vw":60.66226},{"c":64.67,"h":64.96,"l":62.6,"n":318465,"o":64.09,"t":"2026-02-03T05:00:00Z","v":31102693,"vw":64.064534},{"c":61.86,"h":65.65,"l":60.98,"n":276050,"o":64.98,"t":"2026-02-04T05:00:00Z","v":31834205,"vw":62.806912},{"c":59.22,"h":60.93,"l":58.23,"n":226808,"o":59.95,"t":"2026-02-05T05:00:00Z","v":22330400,"vw":59.270839},{"c":60.67,"h":61.01,"l":59.71,"n":186738,"o":60.36,"t":"2026-02-06T05:00:00Z","v":20119060,"vw":60.623687},{"c":63.61,"h":64.17,"l":61.28,"n":145366,"o":61.355,"t":"2026-02-09T05:00:00Z","v":14751972,"vw":63.401282},{"c":63.26,"h":63.52,"l":62.07,"n":125476,"o":63.25,"t":"2026-02-10T05:00:00Z","v":11647363,"vw":62.946352},{"c":65.46,"h":65.5,"l":63.07,"n":155145,"o":65.1,"t":"2026-02-11T05:00:00Z","v":15495757,"vw":64.690917},{"c":62.04,"h":65.98,"l":61.25,"n":217325,"o":65.97,"t":"2026-02-12T05:00:00Z","v":23459941,"vw":62.858304},{"c":62.84,"h":63.35,"l":60.16,"n":152258,"o":61.15,"t":"2026-02-13T05:00:00Z","v":14370639,"vw":62.436803},{"c":61.09,"h":61.58,"l":59.2,"n":140409,"o":61.24,"t":"2026-02-17T05:00:00Z","v":12238431,"vw":60.543631},{"c":62.55,"h":63.18,"l":61.55,"n":153976,"o":62.76,"t":"2026-02-18T05:00:00Z","v":17244815,"vw":62.438956},{"c":62.57,"h":62.58,"l":60.14,"n":137608,"o":61.43,"t":"2026-02-19T05:00:00Z","v":13357868,"vw":61.769552},{"c":64.34,"h":64.39,"l":61.9,"n":154355,"o":62.045,"t":"2026-02-20T05:00:00Z","v":14680034,"vw":63.345062},{"c":65.55,"h":65.93,"l":63.88,"n":145964,"o":64.235,"t":"2026-02-23T05:00:00Z","v":15633928,"vw":65.112081},{"c":67.88,"h":68.84,"l":64.81,"n":204648,"o":65.395,"t":"2026-02-24T05:00:00Z","v":20301609,"vw":67.812524},{"c":68.82,"h":69.75,"l":68.14,"n":145130,"o":69,"t":"2026-02-25T05:00:00Z","v":16184052,"vw":68.970788},{"c":68.38,"h":68.6,"l":65.82,"n":191865,"o":68.28,"t":"2026-02-26T05:00:00Z","v":17729104,"vw":67.372099},{"c":68.08,"h":68.93,"l":66.865,"n":146618,"o":68.39,"t":"2026-02-27T05:00:00Z","v":19427692,"vw":67.913275},{"c":68.29,"h":68.64,"l":66.41,"n":154484,"o":67.16,"t":"2026-03-02T05:00:00Z","v":15853751,"vw":67.775128},{"c":65.57,"h":65.69,"l":60.845,"n":267636,"o":64.16,"t":"2026-03-03T05:00:00Z","v":25566899,"vw":63.726655},{"c":65.93,"h":67.848,"l":65.765,"n":166383,"o":66.88,"t":"2026-03-04T05:00:00Z","v":17440392,"vw":66.609202},{"c":62.66,"h":64.3,"l":61.37,"n":209295,"o":64.15,"t":"2026-03-05T05:00:00Z","v":23080603,"vw":62.499212},{"c":59.36,"h":61.195,"l":58.7,"n":231535,"o":60.64,"t":"2026-03-06T05:00:00Z","v":25915570,"vw":59.751844},{"c":60.49,"h":60.49,"l":55.5,"n":238399,"o":57.26,"t":"2026-03-09T04:00:00Z","v":26347712,"vw":58.228223},{"c":62.4,"h":63.12,"l":60.73,"n":169120,"o":60.98,"t":"2026-03-10T04:00:00Z","v":16984494,"vw":62.121494},{"c":61.54,"h":61.77,"l":59.62,"n":143026,"o":61.31,"t":"2026-03-11T04:00:00Z","v":17761189,"vw":60.94771},{"c":59.21,"h":61.04,"l":58.9,"n":167094,"o":60.64,"t":"2026-03-12T04:00:00Z","v":17566145,"vw":59.480549},{"c":56.38,"h":59.06,"l":55.975,"n":200639,"o":59.045,"t":"2026-03-13T04:00:00Z","v":21445928,"vw":56.651731},{"c":57.93,"h":58.26,"l":56.8,"n":195752,"o":57.21,"t":"2026-03-16T04:00:00Z","v":17826406,"vw":57.658312},{"c":58.09,"h":58.67,"l":57.53,"n":109658,"o":58.25,"t":"2026-03-17T04:00:00Z","v":10612099,"vw":58.058929},{"c":55.45,"h":56.71,"l":55.0375,"n":177777,"o":56.28,"t":"2026-03-18T04:00:00Z","v":17261038,"vw":55.799755},{"c":53.62,"h":53.99,"l":50.79,"n":278622,"o":52.48,"t":"2026-03-19T04:00:00Z","v":27553367,"vw":52.471526},{"c":52.09,"h":53.92,"l":51.505,"n":194287,"o":53.07,"t":"2026-03-20T04:00:00Z","v":25009510,"vw":52.25389},{"c":54.94,"h":55.31,"l":53.24,"n":237411,"o":54.27,"t":"2026-03-23T04:00:00Z","v":24891241,"vw":54.65737},{"c":56.48,"h":56.625,"l":53.98,"n":170318,"o":54.23,"t":"2026-03-24T04:00:00Z","v":17124888,"vw":55.94162},{"c":57.09,"h":58.15,"l":56.82,"n":151520,"o":57.83,"t":"2026-03-25T04:00:00Z","v":13966775,"vw":57.331438},{"c":55.83,"h":56.21,"l":54.9,"n":157723,"o":55.36,"t":"2026-03-26T04:00:00Z","v":16018345,"vw":55.656729},{"c":56.24,"h":57.17,"l":54.925,"n":139680,"o":55.16,"t":"2026-03-27T04:00:00Z","v":12329278,"vw":56.037338},{"c":54.65,"h":58.15,"l":54.17,"n":155733,"o":57.58,"t":"2026-03-30T04:00:00Z","v":14248839,"vw":55.497404},{"c":58.78,"h":59,"l":56.26,"n":179351,"o":56.335,"t":"2026-03-31T04:00:00Z","v":18884435,"vw":57.920528},{"c":61.2,"h":62.05,"l":59.895,"n":210820,"o":60.75,"t":"2026-04-01T04:00:00Z","v":23686192,"vw":61.187759},{"c":61.38,"h":62.54,"l":59.04,"n":168945,"o":59.04,"t":"2026-04-02T04:00:00Z","v":16881757,"vw":61.045377},{"c":61.05,"h":61.72,"l":60.4,"n":96016,"o":61.1,"t":"2026-04-06T04:00:00Z","v":8513706,"vw":60.911813},{"c":60.76,"h":61.115,"l":59.68,"n":125172,"o":60.73,"t":"2026-04-07T04:00:00Z","v":18278697,"vw":60.566749},{"c":65.1,"h":65.87,"l":64.02,"n":185812,"o":65.245,"t":"2026-04-08T04:00:00Z","v":20340100,"vw":65.033658},{"c":66.45,"h":66.75,"l":64.6501,"n":129241,"o":65.2,"t":"2026-04-09T04:00:00Z","v":12666513,"vw":65.924827},{"c":67.8,"h":68.41,"l":67.1,"n":139337,"o":67.24,"t":"2026-04-10T04:00:00Z","v":15708524,"vw":67.772952},{"c":68.03,"h":68.5499,"l":66.85,"n":117335,"o":66.85,"t":"2026-04-13T04:00:00Z","v":13136014,"vw":67.942369},{"c":68.27,"h":68.83,"l":67.57,"n":131459,"o":68.54,"t":"2026-04-14T04:00:00Z","v":12332623,"vw":68.36165},{"c":68.7,"h":69.46,"l":67.54,"n":140951,"o":67.96,"t":"2026-04-15T04:00:00Z","v":15407252,"vw":68.495078},{"c":68.28,"h":69.51,"l":67.72,"n":124292,"o":68.87,"t":"2026-04-16T04:00:00Z","v":10344369,"vw":68.495484},{"c":70.21,"h":70.705,"l":67.79,"n":182521,"o":69.37,"t":"2026-04-17T04:00:00Z","v":20220388,"vw":69.868535},{"c":70.18,"h":70.965,"l":69.2301,"n":122259,"o":69.535,"t":"2026-04-20T04:00:00Z","v":12299282,"vw":70.190413},{"c":67.57,"h":70.72,"l":67.46,"n":169783,"o":70,"t":"2026-04-21T04:00:00Z","v":17094789,"vw":68.586463},{"c":70.36,"h":70.49,"l":69.17,"n":145161,"o":69.39,"t":"2026-04-22T04:00:00Z","v":14214864,"vw":69.995527},{"c":61.48,"h":65.2,"l":61,"n":395974,"o":62.27,"t":"2026-04-23T04:00:00Z","v":38777015,"vw":62.770161},{"c":61.05,"h":62.45,"l":59.83,"n":183150,"o":62.07,"t":"2026-04-24T04:00:00Z","v":17743976,"vw":61.346733},{"c":60.57,"h":61.42,"l":59.3718,"n":165524,"o":61.305,"t":"2026-04-27T04:00:00Z","v":15200744,"vw":60.592595},{"c":58.21,"h":60.2,"l":57.87,"n":166823,"o":59.76,"t":"2026-04-28T04:00:00Z","v":14757053,"vw":58.556218},{"c":56.93,"h":57.98,"l":56.585,"n":130808,"o":57.98,"t":"2026-04-29T04:00:00Z","v":11446909,"vw":57.026773},{"c":57.78,"h":58.34,"l":57.02,"n":150984,"o":57.925,"t":"2026-04-30T04:00:00Z","v":16183453,"vw":57.661144},{"c":56.55,"h":58.1692,"l":56.5,"n":155602,"o":57.69,"t":"2026-05-01T04:00:00Z","v":14902451,"vw":56.963336},{"c":55.57,"h":56.89,"l":55.49,"n":164219,"o":56.2,"t":"2026-05-04T04:00:00Z","v":14775553,"vw":56.002948},{"c":57.68,"h":57.985,"l":56.245,"n":162411,"o":57.01,"t":"2026-05-05T04:00:00Z","v":13863244,"vw":57.460544},{"c":60.89,"h":61.2799,"l":60.01,"n":184204,"o":60.63,"t":"2026-05-06T04:00:00Z","v":17658054,"vw":60.834067},{"c":60.61,"h":62.55,"l":60.12,"n":216157,"o":61.63,"t":"2026-05-07T04:00:00Z","v":18318304,"vw":61.179039},{"c":61.65,"h":62.28,"l":60.7,"n":143842,"o":61.78,"t":"2026-05-08T04:00:00Z","v":12204662,"vw":61.50215},{"c":64.37,"h":64.98,"l":62.14,"n":164986,"o":62.215,"t":"2026-05-11T04:00:00Z","v":14855147,"vw":64.268282},{"c":66.03,"h":66.37,"l":62.73,"n":171157,"o":63.61,"t":"2026-05-12T04:00:00Z","v":14479634,"vw":64.874029},{"c":67.16,"h":68.85,"l":65.8651,"n":188911,"o":66.83,"t":"2026-05-13T04:00:00Z","v":17114653,"vw":67.541928},{"c":66.14,"h":66.93,"l":64.95,"n":133208,"o":66.93,"t":"2026-05-14T04:00:00Z","v":12620462,"vw":65.764687},{"c":63.01,"h":63.805,"l":61.38,"n":176961,"o":62.19,"t":"2026-05-15T04:00:00Z","v":15464970,"vw":62.819227},{"c":60.5,"h":63.46,"l":59.71,"n":170430,"o":62.35,"t":"2026-05-18T04:00:00Z","v":14800987,"vw":61.067905},{"c":58.7,"h":59.93,"l":58.3001,"n":147600,"o":59.06,"t":"2026-05-19T04:00:00Z","v":12144943,"vw":58.949836},{"c":60.87,"h":61.06,"l":58.81,"n":138969,"o":59.19,"t":"2026-05-20T04:00:00Z","v":12017705,"vw":60.397139},{"c":62.31,"h":63.1101,"l":59.76,"n":128183,"o":60.5,"t":"2026-05-21T04:00:00Z","v":10186214,"vw":61.856031},{"c":61.99,"h":62.71,"l":61.51,"n":102699,"o":62.71,"t":"2026-05-22T04:00:00Z","v":7861361,"vw":62.080534},{"c":64.36,"h":64.97,"l":63.04,"n":122271,"o":63.04,"t":"2026-05-26T04:00:00Z","v":11377844,"vw":64.257133},{"c":63.63,"h":64.39,"l":62.865,"n":113746,"o":64.015,"t":"2026-05-27T04:00:00Z","v":8267067,"vw":63.539701},{"c":65.87,"h":66.06,"l":62.48,"n":132409,"o":63.23,"t":"2026-05-28T04:00:00Z","v":10296818,"vw":65.019141},{"c":65.71,"h":66.8,"l":64.48,"n":115249,"o":65.43,"t":"2026-05-29T04:00:00Z","v":11380200,"vw":65.583587},{"c":67.04,"h":67.48,"l":64.48,"n":143799,"o":65.26,"t":"2026-06-01T04:00:00Z","v":10053504,"vw":66.415319},{"c":71.72,"h":72.09,"l":67.72,"n":213966,"o":67.87,"t":"2026-06-02T04:00:00Z","v":18972370,"vw":71.039996},{"c":70.64,"h":71.65,"l":69.28,"n":173013,"o":71.65,"t":"2026-06-03T04:00:00Z","v":13875126,"vw":70.599613},{"c":69.69,"h":71.87,"l":69.0512,"n":160907,"o":69.92,"t":"2026-06-04T04:00:00Z","v":11650557,"vw":70.02957},{"c":63.37,"h":67.485,"l":62.365,"n":246669,"o":67.485,"t":"2026-06-05T04:00:00Z","v":18103532,"vw":64.106987},{"c":63.91,"h":65.72,"l":63.695,"n":142887,"o":64.61,"t":"2026-06-08T04:00:00Z","v":12695999,"vw":64.348814},{"c":64.25,"h":66.425,"l":61.85,"n":203917,"o":65.17,"t":"2026-06-09T04:00:00Z","v":15687842,"vw":64.222307},{"c":62.08,"h":64.78,"l":61.73,"n":178151,"o":63.2,"t":"2026-06-10T04:00:00Z","v":14779945,"vw":62.657579},{"c":66.34,"h":66.6,"l":62.34,"n":176135,"o":63.03,"t":"2026-06-11T04:00:00Z","v":14897017,"vw":65.050877},{"c":68.41,"h":68.915,"l":66.83,"n":160644,"o":67.21,"t":"2026-06-12T04:00:00Z","v":12611252,"vw":68.279144},{"c":70.13,"h":71.88,"l":69.25,"n":191191,"o":71.19,"t":"2026-06-15T04:00:00Z","v":16654811,"vw":70.154261},{"c":70.15,"h":71.52,"l":69.65,"n":120833,"o":70.58,"t":"2026-06-16T04:00:00Z","v":9009356,"vw":70.410037},{"c":69.06,"h":72.275,"l":68.8437,"n":186510,"o":70.13,"t":"2026-06-17T04:00:00Z","v":16492279,"vw":70.59996},{"c":68.68,"h":70.62,"l":68.02,"n":167710,"o":69.95,"t":"2026-06-18T04:00:00Z","v":17965585,"vw":69.000237},{"c":69.21,"h":69.91,"l":68.16,"n":132973,"o":68.495,"t":"2026-06-22T04:00:00Z","v":12961067,"vw":69.230323},{"c":64.4,"h":65.885,"l":63.7,"n":199169,"o":65.425,"t":"2026-06-23T04:00:00Z","v":16708319,"vw":64.632007},{"c":61.84,"h":62.79,"l":61.05,"n":198048,"o":62.71,"t":"2026-06-24T04:00:00Z","v":18534313,"vw":61.784867},{"c":62.8,"h":63.75,"l":61.71,"n":156849,"o":63.23,"t":"2026-06-25T04:00:00Z","v":14183379,"vw":62.638077},{"c":62.45,"h":62.9999,"l":61.635,"n":142924,"o":62.06,"t":"2026-06-26T04:00:00Z","v":24662154,"vw":62.372152},{"c":61.62,"h":62.35,"l":60.51,"n":138109,"o":61.91,"t":"2026-06-29T04:00:00Z","v":12289013,"vw":61.54903},{"c":62.89,"h":63.293,"l":62.06,"n":140159,"o":62.98,"t":"2026-06-30T04:00:00Z","v":13933391,"vw":62.860126},{"c":60.53,"h":63.045,"l":60.53,"n":139276,"o":61.7,"t":"2026-07-01T04:00:00Z","v":15528347,"vw":61.171242},{"c":60.97,"h":62.26,"l":59.44,"n":142009,"o":61.32,"t":"2026-07-02T04:00:00Z","v":13558120,"vw":60.743292},{"c":61,"h":62.07,"l":60.53,"n":118138,"o":61.77,"t":"2026-07-06T04:00:00Z","v":16345871,"vw":60.970827},{"c":59.33,"h":60.45,"l":58.16,"n":147537,"o":60.1,"t":"2026-07-07T04:00:00Z","v":18275669,"vw":59.351125},{"c":57.5,"h":58.87,"l":56,"n":203339,"o":57.92,"t":"2026-07-08T04:00:00Z","v":21832104,"vw":57.272986},{"c":60.53,"h":61.0899,"l":58.42,"n":160611,"o":59.68,"t":"2026-07-09T04:00:00Z","v":16383399,"vw":60.224314},{"c":61.52,"h":62.055,"l":60.13,"n":118163,"o":60.37,"t":"2026-07-10T04:00:00Z","v":11867381,"vw":61.508978},{"c":59.97,"h":62,"l":59.62,"n":137472,"o":60.76,"t":"2026-07-13T04:00:00Z","v":12724797,"vw":60.449147},{"c":61.95,"h":62.92,"l":61.2,"n":124498,"o":61.94,"t":"2026-07-14T04:00:00Z","v":11629381,"vw":61.971715},{"c":60.97,"h":62.88,"l":59.37,"n":140145,"o":62.63,"t":"2026-07-15T04:00:00Z","v":14262443,"vw":60.875602},{"c":58.56,"h":59.97,"l":57.545,"n":158860,"o":59.55,"t":"2026-07-16T04:00:00Z","v":15388712,"vw":58.482441},{"c":58.38,"h":59.36,"l":56,"n":151321,"o":56.7,"t":"2026-07-17T04:00:00Z","v":20414292,"vw":58.081187},{"c":58.79,"h":59.34,"l":58.52,"n":112252,"o":59.02,"t":"2026-07-20T04:00:00Z","v":9950060,"vw":58.848679},{"c":62.56,"h":62.67,"l":60.47,"n":139053,"o":61.09,"t":"2026-07-21T04:00:00Z","v":15872697,"vw":62.023238},{"c":65,"h":65.075,"l":62.62,"n":183443,"o":62.935,"t":"2026-07-22T04:00:00Z","v":17456800,"vw":64.472013},{"c":63.5,"h":65.43,"l":61.97,"n":204563,"o":62.64,"t":"2026-07-23T04:00:00Z","v":18901929,"vw":63.362478},{"c":62.6,"h":62.99,"l":61.05,"n":145413,"o":62.56,"t":"2026-07-24T04:00:00Z","v":11934766,"vw":62.273381},{"c":62.72,"h":63.53,"l":61.18,"n":120863,"o":63.53,"t":"2026-07-27T04:00:00Z","v":9599214,"vw":62.279864},{"c":61.64,"h":62.57,"l":59.93,"n":154741,"o":61.46,"t":"2026-07-28T04:00:00Z","v":13586113,"vw":61.488262},{"c":59.99,"h":61.559,"l":58.19,"n":205009,"o":60.8,"t":"2026-07-29T04:00:00Z","v":22665143,"vw":59.761937},{"c":63.44,"h":63.64,"l":61.74,"n":145359,"o":61.7452,"t":"2026-07-30T04:00:00Z","v":14850897,"vw":63.001779},{"c":62.63,"h":63.65,"l":60.97,"n":132540,"o":62.6,"t":"2026-07-31T04:00:00Z","v":10780168,"vw":62.334635},{"c":63.64,"h":63.745,"l":61.27,"n":117265,"o":62.07,"t":"2026-08-03T04:00:00Z","v":8944379,"vw":63.032559},{"c":67.3,"h":67.845,"l":65.75,"n":180832,"o":66.19,"t":"2026-08-04T04:00:00Z","v":16304894,"vw":67.033462},{"c":69.39,"h":70.56,"l":68.62,"n":187020,"o":68.95,"t":"2026-08-05T04:00:00Z","v":17116331,"vw":69.505015},{"c":68.18,"h":69.67,"l":67.94,"n":154506,"o":68.48,"t":"2026-08-06T04:00:00Z","v":12634491,"vw":68.604772},{"c":69.62,"h":70.535,"l":68.64,"n":140475,"o":69.97,"t":"2026-08-07T04:00:00Z","v":11291235,"vw":69.596941},{"c":70.51,"h":71.215,"l":68.89,"n":145222,"o":69.74,"t":"2026-08-10T04:00:00Z","v":11800315,"vw":70.232936},{"c":68.87,"h":70.825,"l":68.28,"n":141622,"o":70.74,"t":"2026-08-11T04:00:00Z","v":11951268,"vw":68.990517},{"c":69.22,"h":70.09,"l":68.71,"n":108902,"o":70.09,"t":"2026-08-12T04:00:00Z","v":8173605,"vw":69.158617},{"c":66.83,"h":69.1,"l":66.625,"n":120282,"o":68.145,"t":"2026-08-13T04:00:00Z","v":9297779,"vw":67.445405},{"c":66.49,"h":67.46,"l":65.57,"n":112384,"o":66.72,"t":"2026-08-14T04:00:00Z","v":8198698,"vw":66.66387},{"c":68.38,"h":68.89,"l":66.54,"n":114091,"o":66.62,"t":"2026-08-17T04:00:00Z","v":9835874,"vw":68.03333},{"c":66.32,"h":68.03,"l":65.71,"n":131060,"o":67.075,"t":"2026-08-18T04:00:00Z","v":10485503,"vw":66.375214},{"c":69.09,"h":69.86,"l":67.26,"n":173671,"o":68.9,"t":"2026-08-19T04:00:00Z","v":16692525,"vw":68.693842},{"c":71.22,"h":71.515,"l":67.72,"n":173203,"o":67.815,"t":"2026-08-20T04:00:00Z","v":17637797,"vw":70.213375},{"c":76.66,"h":77.33,"l":74.4015,"n":285006,"o":74.46,"t":"2026-08-21T04:00:00Z","v":28514500,"vw":76.127413},{"c":77.8,"h":78.88,"l":76.1112,"n":220332,"o":78.39,"t":"2026-08-24T04:00:00Z","v":21431311,"vw":77.488572},{"c":79.91,"h":79.95,"l":76.8,"n":160142,"o":77.13,"t":"2026-08-25T04:00:00Z","v":15799060,"vw":78.900426},{"c":79,"h":80.24,"l":78.28,"n":203593,"o":79.34,"t":"2026-08-26T04:00:00Z","v":18324367,"vw":79.112241},{"c":78.42,"h":79.835,"l":78.17,"n":130712,"o":78.83,"t":"2026-08-27T04:00:00Z","v":15110157,"vw":78.760264},{"c":76.45,"h":78.73,"l":75.9,"n":229988,"o":78.565,"t":"2026-08-28T04:00:00Z","v":18054489,"vw":76.827297},{"c":75.74,"h":77.01,"l":74.88,"n":127023,"o":76.95,"t":"2026-08-31T04:00:00Z","v":14026044,"vw":75.624849},{"c":72.47,"h":75.5,"l":72.37,"n":151491,"o":73.55,"t":"2026-09-01T04:00:00Z","v":12796953,"vw":73.463667},{"c":73.93,"h":75.64,"l":72.76,"n":130275,"o":73.04,"t":"2026-09-02T04:00:00Z","v":11962754,"vw":74.040307},{"c":72.56,"h":75.54,"l":71.45,"n":139406,"o":75.34,"t":"2026-09-03T04:00:00Z","v":11279755,"vw":72.730922},{"c":72.73,"h":73.285,"l":71.4534,"n":102624,"o":71.72,"t":"2026-09-04T04:00:00Z","v":7266857,"vw":72.637232},{"c":76.62,"h":78.64,"l":75.5,"n":194280,"o":75.98,"t":"2026-09-08T04:00:00Z","v":16783058,"vw":77.115806},{"c":76.23,"h":78.13,"l":75.82,"n":121346,"o":77.03,"t":"2026-09-09T04:00:00Z","v":10206056,"vw":76.537883},{"c":71.21,"h":71.6,"l":68.85,"n":233283,"o":70.25,"t":"2026-09-10T04:00:00Z","v":22173358,"vw":70.627359},{"c":71.07,"h":72.7,"l":70.925,"n":123973,"o":71.46,"t":"2026-09-11T04:00:00Z","v":10762132,"vw":71.518069},{"c":69.34,"h":70.06,"l":67.01,"n":136721,"o":67.315,"t":"2026-09-14T04:00:00Z","v":11032000,"vw":68.85567},{"c":69.38,"h":69.78,"l":68.35,"n":95151,"o":69.44,"t":"2026-09-15T04:00:00Z","v":7538022,"vw":69.092869},{"c":69.24,"h":70.295,"l":67.8,"n":136283,"o":70.085,"t":"2026-09-16T04:00:00Z","v":10929188,"vw":69.332101},{"c":70.85,"h":71.58,"l":70.29,"n":129785,"o":71.44,"t":"2026-09-17T04:00:00Z","v":11729189,"vw":70.992122},{"c":71.54,"h":71.6,"l":70.48,"n":108516,"o":71,"t":"2026-09-18T04:00:00Z","v":14986709,"vw":71.334429},{"c":72.16,"h":73.28,"l":70.81,"n":96761,"o":72.89,"t":"2026-09-21T04:00:00Z","v":9742859,"vw":71.965891},{"c":74.35,"h":74.9,"l":72.1,"n":97769,"o":72.65,"t":"2026-09-22T04:00:00Z","v":8386419,"vw":73.882451},{"c":72.58,"h":72.93,"l":71.25,"n":112804,"o":72.93,"t":"2026-09-23T04:00:00Z","v":8920029,"vw":72.206789},{"c":72.08,"h":72.73,"l":71,"n":116757,"o":71.55,"t":"2026-09-24T04:00:00Z","v":9130366,"vw":71.94721},{"c":72.31,"h":72.8699,"l":71.53,"n":91606,"o":71.86,"t":"2026-09-25T04:00:00Z","v":7540771,"vw":72.206133},{"c":71.96,"h":72.5,"l":69.4615,"n":118522,"o":69.755,"t":"2026-09-28T04:00:00Z","v":8873761,"vw":71.599211},{"c":70.79,"h":72.27,"l":70.2847,"n":123067,"o":71.94,"t":"2026-09-29T04:00:00Z","v":10440449,"vw":70.839395},{"c":70,"h":74.45,"l":69.96,"n":185245,"o":71.65,"t":"2026-09-30T04:00:00Z","v":16661837,"vw":71.559844},{"c":69.28,"h":69.81,"l":68.2,"n":148510,"o":68.59,"t":"2026-10-01T04:00:00Z","v":12056571,"vw":69.093592},{"c":72.04,"h":73.07,"l":69.56,"n":158869,"o":69.56,"t":"2026-10-02T04:00:00Z","v":11954317,"vw":71.9409},{"c":72.6,"h":73.515,"l":71.42,"n":118242,"o":72.22,"t":"2026-10-05T04:00:00Z","v":13708554,"vw":72.66309},{"c":72.56,"h":73.29,"l":70.89,"n":112504,"o":72.84,"t":"2026-10-06T04:00:00Z","v":9181084,"vw":72.296569},{"c":71.86,"h":72.1,"l":70.62,"n":114612,"o":71.32,"t":"2026-10-07T04:00:00Z","v":14209143,"vw":71.639212},{"c":71.14,"h":72.18,"l":70.13,"n":104443,"o":70.6,"t":"2026-10-08T04:00:00Z","v":11872500,"vw":70.953681},{"c":73.69,"h":74,"l":72.505,"n":87830,"o":73.02,"t":"2026-10-09T04:00:00Z","v":6982310,"vw":73.466606},{"c":73.29,"h":73.85,"l":72.955,"n":83868,"o":73.49,"t":"2026-10-12T04:00:00Z","v":8772578,"vw":73.384204},{"c":72.42,"h":73.25,"l":71.51,"n":85730,"o":73,"t":"2026-10-13T04:00:00Z","v":7319365,"vw":72.242086},{"c":69.62,"h":71.615,"l":68.68,"n":135428,"o":70.98,"t":"2026-10-14T04:00:00Z","v":12444010,"vw":69.617444},{"c":70.06,"h":70.25,"l":66.13,"n":141437,"o":67.5,"t":"2026-10-15T04:00:00Z","v":15287983,"vw":68.647867}],"volatilityBars":[{"c":71.96,"h":72.45,"l":71.17,"n":254,"o":71.75,"t":"2026-10-08T08:00:00Z","v":6570,"vw":71.913918},{"c":71.69,"h":71.69,"l":71.69,"n":4,"o":71.69,"t":"2026-10-08T08:15:00Z","v":254,"vw":71.69},{"c":71.45,"h":71.53,"l":71.43,"n":10,"o":71.53,"t":"2026-10-08T08:30:00Z","v":423,"vw":71.4675},{"c":71.39,"h":71.39,"l":71.39,"n":4,"o":71.39,"t":"2026-10-08T10:00:00Z","v":181,"vw":71.39},{"c":71.1,"h":71.29,"l":71.09,"n":39,"o":71.29,"t":"2026-10-08T10:15:00Z","v":988,"vw":71.169024},{"c":70.65,"h":71.05,"l":70.65,"n":76,"o":71.05,"t":"2026-10-08T10:30:00Z","v":4084,"vw":70.83381},{"c":70.53,"h":70.78,"l":70.53,"n":93,"o":70.78,"t":"2026-10-08T10:45:00Z","v":7286,"vw":70.642845},{"c":70.57,"h":70.88,"l":70.4,"n":90,"o":70.79,"t":"2026-10-08T11:00:00Z","v":8212,"vw":70.612867},{"c":70.43,"h":70.65,"l":70.43,"n":23,"o":70.6,"t":"2026-10-08T11:15:00Z","v":1554,"vw":70.498943},{"c":70.5,"h":70.57,"l":70.3452,"n":92,"o":70.57,"t":"2026-10-08T11:30:00Z","v":8315,"vw":70.416315},{"c":70.35,"h":70.55,"l":70.15,"n":136,"o":70.55,"t":"2026-10-08T11:45:00Z","v":14156,"vw":70.296796},{"c":70.45,"h":70.5,"l":70.22,"n":148,"o":70.42,"t":"2026-10-08T12:00:00Z","v":29322,"vw":70.264856},{"c":70.35,"h":70.4224,"l":70.21,"n":65,"o":70.34,"t":"2026-10-08T12:15:00Z","v":7318,"vw":70.333097},{"c":70.43,"h":70.48,"l":70.3,"n":78,"o":70.35,"t":"2026-10-08T12:30:00Z","v":5264,"vw":70.352793},{"c":70.236,"h":70.44,"l":70.16,"n":89,"o":70.44,"t":"2026-10-08T12:45:00Z","v":11776,"vw":70.318418},{"c":70.27,"h":70.5,"l":70.25,"n":130,"o":70.5,"t":"2026-10-08T13:00:00Z","v":8806,"vw":70.386939},{"c":70.65,"h":70.65,"l":70.29,"n":129,"o":70.29,"t":"2026-10-08T13:15:00Z","v":8273,"vw":70.486652},{"c":71.23,"h":71.362,"l":70.13,"n":5410,"o":70.6,"t":"2026-10-08T13:30:00Z","v":520717,"vw":70.62964},{"c":71.35,"h":71.69,"l":71.045,"n":3719,"o":71.27,"t":"2026-10-08T13:45:00Z","v":217476,"vw":71.384274},{"c":71.585,"h":71.685,"l":71.175,"n":3901,"o":71.35,"t":"2026-10-08T14:00:00Z","v":281964,"vw":71.432459},{"c":71.945,"h":72.18,"l":71.6,"n":3763,"o":71.6,"t":"2026-10-08T14:15:00Z","v":285415,"vw":71.883988},{"c":71.5401,"h":72.05,"l":71.54,"n":2309,"o":71.92,"t":"2026-10-08T14:30:00Z","v":101716,"vw":71.789993},{"c":71.44,"h":71.55,"l":71.35,"n":2364,"o":71.55,"t":"2026-10-08T14:45:00Z","v":92679,"vw":71.450542},{"c":71.1,"h":71.53,"l":70.925,"n":4324,"o":71.45,"t":"2026-10-08T15:00:00Z","v":300194,"vw":71.11488},{"c":71.25,"h":71.34,"l":71.0415,"n":2456,"o":71.1,"t":"2026-10-08T15:15:00Z","v":117228,"vw":71.158409},{"c":71.1,"h":71.27,"l":70.92,"n":2625,"o":71.27,"t":"2026-10-08T15:30:00Z","v":143428,"vw":71.031945},{"c":70.86,"h":71.15,"l":70.645,"n":3197,"o":71.11,"t":"2026-10-08T15:45:00Z","v":285106,"vw":70.799148},{"c":70.665,"h":70.95,"l":70.665,"n":2781,"o":70.865,"t":"2026-10-08T16:00:00Z","v":174841,"vw":70.841136},{"c":70.62,"h":71.08,"l":70.41,"n":8704,"o":70.67,"t":"2026-10-08T16:15:00Z","v":620361,"vw":70.657296},{"c":70.61,"h":70.73,"l":70.495,"n":2765,"o":70.61,"t":"2026-10-08T16:30:00Z","v":158943,"vw":70.60884},{"c":70.78,"h":70.91,"l":70.515,"n":3166,"o":70.61,"t":"2026-10-08T16:45:00Z","v":168301,"vw":70.686239},{"c":70.715,"h":70.8,"l":70.535,"n":3900,"o":70.76,"t":"2026-10-08T17:00:00Z","v":316348,"vw":70.657279},{"c":70.6862,"h":70.84,"l":70.58,"n":3783,"o":70.715,"t":"2026-10-08T17:15:00Z","v":344826,"vw":70.703664},{"c":70.84,"h":70.84,"l":70.6069,"n":2227,"o":70.7398,"t":"2026-10-08T17:30:00Z","v":164731,"vw":70.716347},{"c":70.81,"h":70.86,"l":70.6,"n":2099,"o":70.8353,"t":"2026-10-08T17:45:00Z","v":114867,"vw":70.732449},{"c":70.72,"h":70.855,"l":70.54,"n":3365,"o":70.85,"t":"2026-10-08T18:00:00Z","v":268609,"vw":70.675467},{"c":70.75,"h":70.8,"l":70.63,"n":2362,"o":70.725,"t":"2026-10-08T18:15:00Z","v":143759,"vw":70.733436},{"c":70.675,"h":70.75,"l":70.5,"n":2426,"o":70.75,"t":"2026-10-08T18:30:00Z","v":136506,"vw":70.621139},{"c":70.49,"h":70.71,"l":70.47,"n":2886,"o":70.68,"t":"2026-10-08T18:45:00Z","v":172972,"vw":70.608696},{"c":70.69,"h":70.72,"l":70.45,"n":3619,"o":70.485,"t":"2026-10-08T19:00:00Z","v":244943,"vw":70.602445},{"c":70.74,"h":70.86,"l":70.605,"n":3943,"o":70.6878,"t":"2026-10-08T19:15:00Z","v":277130,"vw":70.755387},{"c":70.815,"h":70.98,"l":70.655,"n":5080,"o":70.72,"t":"2026-10-08T19:30:00Z","v":385613,"vw":70.822812},{"c":71.13,"h":71.215,"l":70.775,"n":15234,"o":70.8,"t":"2026-10-08T19:45:00Z","v":1222987,"vw":71.085245},{"c":70.69,"h":71.14,"l":70.69,"n":135,"o":71.14,"t":"2026-10-08T20:00:00Z","v":1583318,"vw":71.139916},{"c":71.14,"h":71.15,"l":71.14,"n":6,"o":71.15,"t":"2026-10-08T20:30:00Z","v":414,"vw":71.147125},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-08T21:00:00Z","v":150,"vw":71.6},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-08T21:15:00Z","v":550,"vw":71.15},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-08T22:30:00Z","v":100,"vw":71.15},{"c":71.25,"h":71.35,"l":71.25,"n":21,"o":71.28,"t":"2026-10-08T23:00:00Z","v":1351,"vw":71.285411},{"c":71.2475,"h":71.2475,"l":71.2475,"n":2,"o":71.2475,"t":"2026-10-08T23:30:00Z","v":302,"vw":71.2475},{"c":71.14,"h":71.14,"l":71.14,"n":2,"o":71.14,"t":"2026-10-08T23:45:00Z","v":412,"vw":71.14},{"c":72.75,"h":72.9,"l":72,"n":215,"o":72,"t":"2026-10-09T08:00:00Z","v":13370,"vw":72.325891},{"c":72.9,"h":72.9,"l":72.51,"n":71,"o":72.58,"t":"2026-10-09T08:15:00Z","v":6115,"vw":72.853929},{"c":72.9,"h":72.9,"l":72.9,"n":2,"o":72.9,"t":"2026-10-09T08:30:00Z","v":249,"vw":72.9},{"c":72.95,"h":73.05,"l":72.95,"n":47,"o":73,"t":"2026-10-09T08:45:00Z","v":3903,"vw":72.998984},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-09T09:15:00Z","v":115,"vw":73.05},{"c":73.1,"h":73.1,"l":72.96,"n":13,"o":72.97,"t":"2026-10-09T09:30:00Z","v":3003,"vw":73.048654},{"c":73.1,"h":73.1,"l":73.03,"n":25,"o":73.03,"t":"2026-10-09T09:45:00Z","v":1055,"vw":73.08},{"c":73.05,"h":73.1,"l":73.05,"n":4,"o":73.05,"t":"2026-10-09T10:00:00Z","v":1972,"vw":73.059411},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-09T10:15:00Z","v":100,"vw":73},{"c":72.96,"h":72.96,"l":72.96,"n":8,"o":72.96,"t":"2026-10-09T10:30:00Z","v":417,"vw":72.96},{"c":72.9,"h":72.9,"l":72.9,"n":4,"o":72.9,"t":"2026-10-09T10:45:00Z","v":513,"vw":72.9},{"c":72.82,"h":73,"l":72.5,"n":63,"o":72.51,"t":"2026-10-09T11:00:00Z","v":4872,"vw":72.716547},{"c":73.05,"h":73.05,"l":72.8006,"n":37,"o":73,"t":"2026-10-09T11:15:00Z","v":2090,"vw":72.963399},{"c":73.2,"h":73.25,"l":73,"n":56,"o":73.04,"t":"2026-10-09T11:30:00Z","v":12011,"vw":73.184874},{"c":73.31,"h":73.45,"l":73.31,"n":34,"o":73.38,"t":"2026-10-09T11:45:00Z","v":2234,"vw":73.380781},{"c":73.53,"h":73.53,"l":73.3,"n":84,"o":73.471,"t":"2026-10-09T12:00:00Z","v":3864,"vw":73.455491},{"c":73.27,"h":73.68,"l":73.27,"n":75,"o":73.68,"t":"2026-10-09T12:15:00Z","v":6606,"vw":73.495016},{"c":73.22,"h":73.43,"l":73.1,"n":58,"o":73.1,"t":"2026-10-09T12:30:00Z","v":4526,"vw":73.291018},{"c":73.22,"h":73.3,"l":72.99,"n":106,"o":73.29,"t":"2026-10-09T12:45:00Z","v":13934,"vw":73.075104},{"c":73.21,"h":73.22,"l":72.9035,"n":30,"o":73.22,"t":"2026-10-09T13:00:00Z","v":1322,"vw":73.170755},{"c":73.2,"h":73.45,"l":73,"n":115,"o":73.06,"t":"2026-10-09T13:15:00Z","v":16020,"vw":73.205795},{"c":73.11,"h":73.36,"l":72.505,"n":7286,"o":73.02,"t":"2026-10-09T13:30:00Z","v":867869,"vw":72.950526},{"c":73.685,"h":74,"l":73.105,"n":6544,"o":73.14,"t":"2026-10-09T13:45:00Z","v":577412,"vw":73.688},{"c":72.89,"h":73.73,"l":72.775,"n":4962,"o":73.71,"t":"2026-10-09T14:00:00Z","v":395973,"vw":73.192959},{"c":73.065,"h":73.18,"l":72.85,"n":3416,"o":72.89,"t":"2026-10-09T14:15:00Z","v":224101,"vw":73.028864},{"c":73.12,"h":73.2,"l":72.92,"n":2958,"o":73.07,"t":"2026-10-09T14:30:00Z","v":203157,"vw":73.0685},{"c":73.17,"h":73.27,"l":73.02,"n":2839,"o":73.11,"t":"2026-10-09T14:45:00Z","v":217508,"vw":73.17489},{"c":73.425,"h":73.49,"l":73.15,"n":3331,"o":73.15,"t":"2026-10-09T15:00:00Z","v":202210,"vw":73.347953},{"c":73.46,"h":73.5699,"l":73.34,"n":3088,"o":73.425,"t":"2026-10-09T15:15:00Z","v":198271,"vw":73.504049},{"c":73.415,"h":73.75,"l":73.4,"n":2944,"o":73.465,"t":"2026-10-09T15:30:00Z","v":177394,"vw":73.592522},{"c":73.37,"h":73.57,"l":73.3459,"n":2182,"o":73.39,"t":"2026-10-09T15:45:00Z","v":90144,"vw":73.468164},{"c":73.35,"h":73.41,"l":73.232,"n":2272,"o":73.34,"t":"2026-10-09T16:00:00Z","v":159706,"vw":73.329209},{"c":73.5,"h":73.5,"l":73.32,"n":1752,"o":73.38,"t":"2026-10-09T16:15:00Z","v":74090,"vw":73.39038},{"c":73.3766,"h":73.51,"l":73.3766,"n":1815,"o":73.47,"t":"2026-10-09T16:30:00Z","v":73620,"vw":73.44408},{"c":73.5076,"h":73.57,"l":73.38,"n":2072,"o":73.385,"t":"2026-10-09T16:45:00Z","v":87431,"vw":73.462348},{"c":73.5,"h":73.68,"l":73.48,"n":2164,"o":73.49,"t":"2026-10-09T17:00:00Z","v":94244,"vw":73.561585},{"c":73.55,"h":73.555,"l":73.48,"n":1772,"o":73.5,"t":"2026-10-09T17:15:00Z","v":77998,"vw":73.515542},{"c":73.7982,"h":73.86,"l":73.55,"n":2565,"o":73.55,"t":"2026-10-09T17:30:00Z","v":172701,"vw":73.721088},{"c":73.85,"h":73.87,"l":73.715,"n":1976,"o":73.78,"t":"2026-10-09T17:45:00Z","v":88326,"vw":73.803298},{"c":73.92,"h":73.99,"l":73.795,"n":2343,"o":73.83,"t":"2026-10-09T18:00:00Z","v":145491,"vw":73.916709},{"c":73.84,"h":73.955,"l":73.82,"n":2230,"o":73.92,"t":"2026-10-09T18:15:00Z","v":164295,"vw":73.874453},{"c":73.79,"h":73.855,"l":73.7101,"n":1894,"o":73.835,"t":"2026-10-09T18:30:00Z","v":92924,"vw":73.771927},{"c":73.7901,"h":73.9,"l":73.715,"n":2523,"o":73.8,"t":"2026-10-09T18:45:00Z","v":129117,"vw":73.783345},{"c":73.67,"h":73.84,"l":73.66,"n":3033,"o":73.8,"t":"2026-10-09T19:00:00Z","v":149170,"vw":73.777699},{"c":73.69,"h":73.77,"l":73.6443,"n":3133,"o":73.665,"t":"2026-10-09T19:15:00Z","v":151157,"vw":73.716442},{"c":73.74,"h":73.7961,"l":73.64,"n":4431,"o":73.69,"t":"2026-10-09T19:30:00Z","v":198021,"vw":73.732541},{"c":73.7,"h":73.735,"l":73.53,"n":10636,"o":73.73,"t":"2026-10-09T19:45:00Z","v":762986,"vw":73.655846},{"c":73.43,"h":73.71,"l":73.41,"n":156,"o":73.69,"t":"2026-10-09T20:00:00Z","v":1025388,"vw":73.689407},{"c":73.5004,"h":73.59,"l":73.5,"n":5,"o":73.59,"t":"2026-10-09T20:15:00Z","v":465,"vw":73.549182},{"c":73.6437,"h":73.6437,"l":73.6437,"n":2,"o":73.6437,"t":"2026-10-09T20:30:00Z","v":101,"vw":73.6437},{"c":73.66,"h":73.67,"l":73.65,"n":17,"o":73.65,"t":"2026-10-09T20:45:00Z","v":2173,"vw":73.665039},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-09T21:00:00Z","v":150,"vw":73.68},{"c":73.68,"h":73.68,"l":73.25,"n":3,"o":73.25,"t":"2026-10-09T21:15:00Z","v":213,"vw":73.459856},{"c":73.62,"h":73.62,"l":73.62,"n":3,"o":73.62,"t":"2026-10-09T21:30:00Z","v":177,"vw":73.62},{"c":73.56,"h":73.56,"l":73.56,"n":3,"o":73.56,"t":"2026-10-09T22:00:00Z","v":139,"vw":73.56},{"c":73.68,"h":73.68,"l":73.68,"n":12,"o":73.68,"t":"2026-10-09T23:30:00Z","v":369,"vw":73.68},{"c":73.7,"h":73.95,"l":73.7,"n":199,"o":73.87,"t":"2026-10-12T08:00:00Z","v":9379,"vw":73.754909},{"c":73.89,"h":73.9,"l":73.31,"n":19,"o":73.31,"t":"2026-10-12T08:15:00Z","v":1970,"vw":73.848324},{"c":73.85,"h":73.85,"l":73.85,"n":1,"o":73.85,"t":"2026-10-12T08:30:00Z","v":100,"vw":73.85},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-10-12T09:00:00Z","v":319,"vw":73.9},{"c":73.7772,"h":73.7772,"l":73.7772,"n":1,"o":73.7772,"t":"2026-10-12T09:45:00Z","v":771,"vw":73.7772},{"c":73.53,"h":73.54,"l":73.52,"n":11,"o":73.52,"t":"2026-10-12T10:30:00Z","v":1300,"vw":73.53},{"c":73.66,"h":73.66,"l":73.65,"n":7,"o":73.65,"t":"2026-10-12T10:45:00Z","v":502,"vw":73.656763},{"c":73.5,"h":73.54,"l":73.5,"n":15,"o":73.54,"t":"2026-10-12T11:00:00Z","v":3273,"vw":73.502157},{"c":73.33,"h":73.33,"l":73.33,"n":3,"o":73.33,"t":"2026-10-12T11:15:00Z","v":118,"vw":73.33},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-10-12T11:30:00Z","v":245,"vw":73.5},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-12T12:00:00Z","v":507,"vw":73.5},{"c":73.55,"h":73.59,"l":73.5,"n":14,"o":73.59,"t":"2026-10-12T12:15:00Z","v":1069,"vw":73.543246},{"c":73.38,"h":73.6893,"l":73.38,"n":30,"o":73.53,"t":"2026-10-12T12:30:00Z","v":3789,"vw":73.567247},{"c":73.62,"h":73.642,"l":73.38,"n":8,"o":73.38,"t":"2026-10-12T12:45:00Z","v":3299,"vw":73.62089},{"c":73.642,"h":73.6644,"l":73.54,"n":44,"o":73.54,"t":"2026-10-12T13:00:00Z","v":2716,"vw":73.606583},{"c":73.595,"h":73.68,"l":73.595,"n":16,"o":73.63,"t":"2026-10-12T13:15:00Z","v":1268,"vw":73.638795},{"c":73.41,"h":73.61,"l":72.955,"n":4842,"o":73.49,"t":"2026-10-12T13:30:00Z","v":418072,"vw":73.325992},{"c":73.72,"h":73.75,"l":73.32,"n":3294,"o":73.43,"t":"2026-10-12T13:45:00Z","v":176564,"vw":73.485094},{"c":73.6799,"h":73.745,"l":73.5,"n":2595,"o":73.7076,"t":"2026-10-12T14:00:00Z","v":182252,"vw":73.633595},{"c":73.56,"h":73.77,"l":73.41,"n":2709,"o":73.615,"t":"2026-10-12T14:15:00Z","v":184135,"vw":73.599369},{"c":73.21,"h":73.6,"l":73.2,"n":2889,"o":73.57,"t":"2026-10-12T14:30:00Z","v":231409,"vw":73.368451},{"c":73.34,"h":73.36,"l":73.2,"n":2688,"o":73.21,"t":"2026-10-12T14:45:00Z","v":143946,"vw":73.282361},{"c":73.56,"h":73.62,"l":73.295,"n":2713,"o":73.3222,"t":"2026-10-12T15:00:00Z","v":133401,"vw":73.452194},{"c":73.65,"h":73.65,"l":73.47,"n":2486,"o":73.57,"t":"2026-10-12T15:15:00Z","v":133841,"vw":73.562126},{"c":73.7,"h":73.78,"l":73.63,"n":3017,"o":73.65,"t":"2026-10-12T15:30:00Z","v":201534,"vw":73.698407},{"c":73.74,"h":73.85,"l":73.645,"n":2871,"o":73.71,"t":"2026-10-12T15:45:00Z","v":137574,"vw":73.72089},{"c":73.765,"h":73.8,"l":73.685,"n":2643,"o":73.755,"t":"2026-10-12T16:00:00Z","v":123863,"vw":73.748002},{"c":73.76,"h":73.77,"l":73.71,"n":2224,"o":73.76,"t":"2026-10-12T16:15:00Z","v":85698,"vw":73.736868},{"c":73.745,"h":73.8,"l":73.71,"n":1979,"o":73.76,"t":"2026-10-12T16:30:00Z","v":84252,"vw":73.752324},{"c":73.68,"h":73.755,"l":73.63,"n":2192,"o":73.75,"t":"2026-10-12T16:45:00Z","v":104798,"vw":73.676199},{"c":73.78,"h":73.83,"l":73.635,"n":2026,"o":73.68,"t":"2026-10-12T17:00:00Z","v":78140,"vw":73.745299},{"c":73.56,"h":73.78,"l":73.54,"n":2526,"o":73.775,"t":"2026-10-12T17:15:00Z","v":165022,"vw":73.619246},{"c":73.505,"h":73.55,"l":73.47,"n":2251,"o":73.55,"t":"2026-10-12T17:30:00Z","v":103984,"vw":73.515469},{"c":73.495,"h":73.515,"l":73.41,"n":2071,"o":73.505,"t":"2026-10-12T17:45:00Z","v":80814,"vw":73.456114},{"c":73.5499,"h":73.63,"l":73.485,"n":2076,"o":73.5,"t":"2026-10-12T18:00:00Z","v":109510,"vw":73.555461},{"c":73.44,"h":73.5699,"l":73.42,"n":1875,"o":73.545,"t":"2026-10-12T18:15:00Z","v":66012,"vw":73.509417},{"c":73.46,"h":73.55,"l":73.44,"n":1908,"o":73.45,"t":"2026-10-12T18:30:00Z","v":73369,"vw":73.487976},{"c":73.32,"h":73.47,"l":73.255,"n":2547,"o":73.46,"t":"2026-10-12T18:45:00Z","v":98739,"vw":73.347262},{"c":73.295,"h":73.39,"l":73.235,"n":2521,"o":73.315,"t":"2026-10-12T19:00:00Z","v":100753,"vw":73.326906},{"c":73.15,"h":73.33,"l":73.08,"n":3692,"o":73.295,"t":"2026-10-12T19:15:00Z","v":185531,"vw":73.195549},{"c":73.185,"h":73.28,"l":73.11,"n":4686,"o":73.15,"t":"2026-10-12T19:30:00Z","v":225767,"vw":73.19572},{"c":73.3,"h":73.4,"l":73.17,"n":15641,"o":73.19,"t":"2026-10-12T19:45:00Z","v":1150400,"vw":73.339899},{"c":73.3,"h":73.32,"l":73.29,"n":126,"o":73.32,"t":"2026-10-12T20:00:00Z","v":3447103,"vw":73.290004},{"c":73.29,"h":73.45,"l":73.29,"n":4,"o":73.45,"t":"2026-10-12T20:15:00Z","v":352878,"vw":73.290068},{"c":73.4,"h":73.4,"l":73.4,"n":2,"o":73.4,"t":"2026-10-12T20:30:00Z","v":302,"vw":73.4},{"c":73.3285,"h":73.3285,"l":73.3285,"n":1,"o":73.3285,"t":"2026-10-12T21:15:00Z","v":100,"vw":73.3285},{"c":73.33,"h":73.4,"l":73.33,"n":25,"o":73.3888,"t":"2026-10-12T21:30:00Z","v":1515,"vw":73.383207},{"c":73.4,"h":73.43,"l":73.3348,"n":9,"o":73.35,"t":"2026-10-12T21:45:00Z","v":504,"vw":73.37453},{"c":73.35,"h":73.35,"l":73.35,"n":6,"o":73.35,"t":"2026-10-12T22:00:00Z","v":200,"vw":73.35},{"c":73.17,"h":73.32,"l":73.17,"n":45,"o":73.3101,"t":"2026-10-12T23:00:00Z","v":1042,"vw":73.284857},{"c":73.19,"h":73.19,"l":73.19,"n":1,"o":73.19,"t":"2026-10-12T23:15:00Z","v":163,"vw":73.19},{"c":73,"h":73.14,"l":73,"n":4,"o":73.14,"t":"2026-10-12T23:30:00Z","v":300,"vw":73.07},{"c":73.27,"h":73.41,"l":73.1,"n":28,"o":73.14,"t":"2026-10-12T23:45:00Z","v":929,"vw":73.207664},{"c":73.23,"h":73.3,"l":73.08,"n":107,"o":73.23,"t":"2026-10-13T08:00:00Z","v":4898,"vw":73.232702},{"c":73.5,"h":73.5,"l":73.17,"n":103,"o":73.17,"t":"2026-10-13T08:15:00Z","v":3159,"vw":73.435544},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-13T09:00:00Z","v":700,"vw":73.5},{"c":73.395,"h":73.395,"l":73.32,"n":7,"o":73.33,"t":"2026-10-13T09:15:00Z","v":608,"vw":73.338504},{"c":73.56,"h":73.57,"l":73.56,"n":8,"o":73.56,"t":"2026-10-13T10:00:00Z","v":834,"vw":73.56295},{"c":73.73,"h":73.73,"l":73.65,"n":2,"o":73.65,"t":"2026-10-13T10:15:00Z","v":300,"vw":73.703333},{"c":73.44,"h":73.71,"l":73.42,"n":37,"o":73.5,"t":"2026-10-13T11:00:00Z","v":2297,"vw":73.476566},{"c":73.1397,"h":73.42,"l":73.1397,"n":20,"o":73.42,"t":"2026-10-13T11:15:00Z","v":913,"vw":73.347557},{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-13T11:45:00Z","v":201,"vw":73.49},{"c":73.16,"h":73.35,"l":73.16,"n":12,"o":73.35,"t":"2026-10-13T12:00:00Z","v":1153,"vw":73.191105},{"c":72.85,"h":73.02,"l":72.83,"n":23,"o":73.02,"t":"2026-10-13T12:15:00Z","v":1974,"vw":72.918784},{"c":73.1,"h":73.1,"l":73.065,"n":4,"o":73.065,"t":"2026-10-13T12:45:00Z","v":310,"vw":73.088333},{"c":72.51,"h":72.9202,"l":72.51,"n":49,"o":72.88,"t":"2026-10-13T13:00:00Z","v":2321,"vw":72.842596},{"c":73.1,"h":73.1,"l":72.79,"n":34,"o":72.79,"t":"2026-10-13T13:15:00Z","v":2804,"vw":72.881158},{"c":72.865,"h":73.25,"l":72.49,"n":3722,"o":73,"t":"2026-10-13T13:30:00Z","v":341049,"vw":72.856899},{"c":72.785,"h":73.0299,"l":72.45,"n":3802,"o":72.88,"t":"2026-10-13T13:45:00Z","v":271345,"vw":72.659074},{"c":72.43,"h":72.84,"l":72.41,"n":3586,"o":72.78,"t":"2026-10-13T14:00:00Z","v":204224,"vw":72.578619},{"c":71.96,"h":72.46,"l":71.73,"n":5801,"o":72.445,"t":"2026-10-13T14:15:00Z","v":456504,"vw":71.977589},{"c":71.7,"h":72.05,"l":71.63,"n":4072,"o":72,"t":"2026-10-13T14:30:00Z","v":291419,"vw":71.800264},{"c":71.745,"h":71.905,"l":71.67,"n":4219,"o":71.71,"t":"2026-10-13T14:45:00Z","v":315634,"vw":71.780031},{"c":71.78,"h":71.87,"l":71.5531,"n":2536,"o":71.76,"t":"2026-10-13T15:00:00Z","v":153336,"vw":71.727295},{"c":71.7,"h":71.895,"l":71.69,"n":2622,"o":71.7782,"t":"2026-10-13T15:15:00Z","v":214799,"vw":71.800435},{"c":71.7,"h":71.705,"l":71.51,"n":2949,"o":71.69,"t":"2026-10-13T15:30:00Z","v":175702,"vw":71.621266},{"c":71.78,"h":71.795,"l":71.55,"n":2606,"o":71.685,"t":"2026-10-13T15:45:00Z","v":145965,"vw":71.659278},{"c":71.805,"h":71.87,"l":71.73,"n":1920,"o":71.77,"t":"2026-10-13T16:00:00Z","v":99279,"vw":71.813238},{"c":71.855,"h":71.94,"l":71.7,"n":2340,"o":71.82,"t":"2026-10-13T16:15:00Z","v":127586,"vw":71.834991},{"c":71.98,"h":71.99,"l":71.8201,"n":2030,"o":71.845,"t":"2026-10-13T16:30:00Z","v":104886,"vw":71.907426},{"c":71.85,"h":72.06,"l":71.84,"n":2134,"o":71.97,"t":"2026-10-13T16:45:00Z","v":126399,"vw":71.979588},{"c":71.95,"h":71.97,"l":71.83,"n":1983,"o":71.84,"t":"2026-10-13T17:00:00Z","v":92478,"vw":71.873918},{"c":71.955,"h":72.025,"l":71.925,"n":1671,"o":71.96,"t":"2026-10-13T17:15:00Z","v":68754,"vw":71.96775},{"c":71.9858,"h":72.05,"l":71.94,"n":1852,"o":71.955,"t":"2026-10-13T17:30:00Z","v":98483,"vw":71.993642},{"c":71.71,"h":71.985,"l":71.68,"n":2364,"o":71.98,"t":"2026-10-13T17:45:00Z","v":130595,"vw":71.804367},{"c":72.15,"h":72.24,"l":71.71,"n":2964,"o":71.71,"t":"2026-10-13T18:00:00Z","v":205553,"vw":72.008326},{"c":72.22,"h":72.27,"l":72.115,"n":2130,"o":72.155,"t":"2026-10-13T18:15:00Z","v":103994,"vw":72.180885},{"c":72.29,"h":72.36,"l":72.16,"n":2295,"o":72.215,"t":"2026-10-13T18:30:00Z","v":105044,"vw":72.241157},{"c":72.44,"h":72.46,"l":72.28,"n":2610,"o":72.31,"t":"2026-10-13T18:45:00Z","v":147057,"vw":72.35852},{"c":72.45,"h":72.52,"l":72.32,"n":2893,"o":72.43,"t":"2026-10-13T19:00:00Z","v":151444,"vw":72.421266},{"c":72.495,"h":72.55,"l":72.32,"n":3199,"o":72.455,"t":"2026-10-13T19:15:00Z","v":183106,"vw":72.439652},{"c":72.5,"h":72.575,"l":72.43,"n":4638,"o":72.495,"t":"2026-10-13T19:30:00Z","v":227563,"vw":72.510447},{"c":72.43,"h":72.6,"l":72.4,"n":11769,"o":72.493,"t":"2026-10-13T19:45:00Z","v":857207,"vw":72.490129},{"c":72.37,"h":72.42,"l":72.27,"n":135,"o":72.42,"t":"2026-10-13T20:00:00Z","v":1652260,"vw":72.419893},{"c":72.35,"h":72.35,"l":72.35,"n":12,"o":72.35,"t":"2026-10-13T20:15:00Z","v":2521,"vw":72.35},{"c":72.27,"h":72.27,"l":72.27,"n":19,"o":72.27,"t":"2026-10-13T20:45:00Z","v":458,"vw":72.27},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-13T22:30:00Z","v":100,"vw":72.45},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-13T23:15:00Z","v":500,"vw":72.4},{"c":72.3825,"h":72.3825,"l":72.3825,"n":1,"o":72.3825,"t":"2026-10-13T23:45:00Z","v":325,"vw":72.3825},{"c":72.225,"h":72.57,"l":71.92,"n":132,"o":72.42,"t":"2026-10-14T08:00:00Z","v":7421,"vw":72.419429},{"c":72.24,"h":72.29,"l":72.24,"n":142,"o":72.29,"t":"2026-10-14T08:15:00Z","v":853,"vw":72.277879},{"c":72.24,"h":72.29,"l":72.24,"n":38,"o":72.29,"t":"2026-10-14T08:30:00Z","v":1761,"vw":72.249925},{"c":72.18,"h":72.18,"l":72.18,"n":3,"o":72.18,"t":"2026-10-14T10:15:00Z","v":275,"vw":72.18},{"c":72.23,"h":72.23,"l":72.23,"n":1,"o":72.23,"t":"2026-10-14T10:30:00Z","v":167,"vw":72.23},{"c":72.39,"h":72.39,"l":72.2,"n":17,"o":72.25,"t":"2026-10-14T11:00:00Z","v":1467,"vw":72.353636},{"c":72.46,"h":72.46,"l":72.39,"n":30,"o":72.39,"t":"2026-10-14T11:15:00Z","v":2189,"vw":72.433284},{"c":72.49,"h":72.5,"l":72.49,"n":9,"o":72.49,"t":"2026-10-14T11:45:00Z","v":1333,"vw":72.4966},{"c":72.62,"h":72.62,"l":72.5,"n":21,"o":72.5,"t":"2026-10-14T12:00:00Z","v":1371,"vw":72.568397},{"c":72.92,"h":72.98,"l":72.4,"n":10,"o":72.4,"t":"2026-10-14T12:15:00Z","v":2022,"vw":72.895256},{"c":71.1888,"h":72.43,"l":71.1888,"n":134,"o":72.43,"t":"2026-10-14T12:30:00Z","v":8427,"vw":71.857113},{"c":71.13,"h":71.5,"l":71.1,"n":226,"o":71.5,"t":"2026-10-14T12:45:00Z","v":17758,"vw":71.279487},{"c":70.9429,"h":71.114,"l":70.75,"n":227,"o":71.02,"t":"2026-10-14T13:00:00Z","v":19236,"vw":70.88955},{"c":70.72,"h":71,"l":70.61,"n":160,"o":70.99,"t":"2026-10-14T13:15:00Z","v":12156,"vw":70.731314},{"c":70.51,"h":71.615,"l":70.43,"n":5116,"o":70.98,"t":"2026-10-14T13:30:00Z","v":492455,"vw":70.869599},{"c":70.18,"h":70.59,"l":70.18,"n":4911,"o":70.56,"t":"2026-10-14T13:45:00Z","v":287955,"vw":70.354241},{"c":69.91,"h":70.28,"l":69.74,"n":6261,"o":70.19,"t":"2026-10-14T14:00:00Z","v":431390,"vw":69.990889},{"c":69.57,"h":70.095,"l":69.46,"n":7415,"o":69.905,"t":"2026-10-14T14:15:00Z","v":649506,"vw":69.702989},{"c":70.21,"h":70.2699,"l":69.56,"n":5212,"o":69.57,"t":"2026-10-14T14:30:00Z","v":399330,"vw":69.84818},{"c":70.04,"h":70.29,"l":69.915,"n":4283,"o":70.205,"t":"2026-10-14T14:45:00Z","v":308582,"vw":70.050387},{"c":69.685,"h":70.07,"l":69.63,"n":5729,"o":70.04,"t":"2026-10-14T15:00:00Z","v":410470,"vw":69.802606},{"c":69.85,"h":70.01,"l":69.675,"n":5271,"o":69.68,"t":"2026-10-14T15:15:00Z","v":328019,"vw":69.846118},{"c":69.54,"h":69.895,"l":69.42,"n":4521,"o":69.84,"t":"2026-10-14T15:30:00Z","v":341027,"vw":69.621046},{"c":69.56,"h":69.7699,"l":69.455,"n":4225,"o":69.56,"t":"2026-10-14T15:45:00Z","v":286809,"vw":69.58584},{"c":69.505,"h":69.69,"l":69.475,"n":3615,"o":69.56,"t":"2026-10-14T16:00:00Z","v":208029,"vw":69.582492},{"c":69.6052,"h":69.645,"l":69.43,"n":3042,"o":69.51,"t":"2026-10-14T16:15:00Z","v":170005,"vw":69.52232},{"c":69.86,"h":69.86,"l":69.54,"n":3154,"o":69.59,"t":"2026-10-14T16:30:00Z","v":146016,"vw":69.695129},{"c":70.035,"h":70.035,"l":69.79,"n":3055,"o":69.86,"t":"2026-10-14T16:45:00Z","v":183464,"vw":69.868871},{"c":69.83,"h":70.11,"l":69.82,"n":2681,"o":70.03,"t":"2026-10-14T17:00:00Z","v":168097,"vw":69.947491},{"c":69.775,"h":69.845,"l":69.7,"n":3043,"o":69.84,"t":"2026-10-14T17:15:00Z","v":126440,"vw":69.781732},{"c":69.345,"h":69.845,"l":69.34,"n":3851,"o":69.77,"t":"2026-10-14T17:30:00Z","v":276857,"vw":69.532391},{"c":68.83,"h":69.34,"l":68.795,"n":5299,"o":69.33,"t":"2026-10-14T17:45:00Z","v":394135,"vw":69.047353},{"c":69.125,"h":69.17,"l":68.68,"n":4560,"o":68.83,"t":"2026-10-14T18:00:00Z","v":297747,"vw":68.896457},{"c":69.26,"h":69.27,"l":68.98,"n":3296,"o":69.111,"t":"2026-10-14T18:15:00Z","v":193175,"vw":69.110252},{"c":69.09,"h":69.29,"l":69.02,"n":4665,"o":69.25,"t":"2026-10-14T18:30:00Z","v":315272,"vw":69.127074},{"c":69.23,"h":69.26,"l":69.01,"n":3989,"o":69.09,"t":"2026-10-14T18:45:00Z","v":260055,"vw":69.127306},{"c":69.12,"h":69.23,"l":68.81,"n":6302,"o":69.23,"t":"2026-10-14T19:00:00Z","v":597194,"vw":69.009098},{"c":69.16,"h":69.4045,"l":69.115,"n":5160,"o":69.12,"t":"2026-10-14T19:15:00Z","v":317665,"vw":69.27385},{"c":69.26,"h":69.38,"l":69.0528,"n":6755,"o":69.16,"t":"2026-10-14T19:30:00Z","v":391226,"vw":69.235132},{"c":69.61,"h":69.7,"l":69.14,"n":17541,"o":69.265,"t":"2026-10-14T19:45:00Z","v":1391330,"vw":69.502218},{"c":69.78,"h":69.8,"l":69.6,"n":156,"o":69.6,"t":"2026-10-14T20:00:00Z","v":2885570,"vw":69.620017},{"c":69.61,"h":69.74,"l":69.5,"n":21,"o":69.74,"t":"2026-10-14T20:15:00Z","v":731,"vw":69.558333},{"c":69.5887,"h":69.5887,"l":69.5887,"n":1,"o":69.5887,"t":"2026-10-14T20:30:00Z","v":500,"vw":69.5887},{"c":69.48,"h":69.56,"l":69.48,"n":28,"o":69.56,"t":"2026-10-14T20:45:00Z","v":1659,"vw":69.492873},{"c":69.38,"h":69.39,"l":69.312,"n":9,"o":69.33,"t":"2026-10-14T21:00:00Z","v":1246,"vw":69.338047},{"c":69.2928,"h":69.2928,"l":69.2928,"n":1,"o":69.2928,"t":"2026-10-14T21:15:00Z","v":300,"vw":69.2928},{"c":69.55,"h":69.55,"l":69.49,"n":4,"o":69.49,"t":"2026-10-14T21:30:00Z","v":580,"vw":69.535442},{"c":69.5858,"h":69.5858,"l":69.3,"n":23,"o":69.36,"t":"2026-10-14T21:45:00Z","v":8017,"vw":69.308696},{"c":69.49,"h":69.49,"l":69.3,"n":8,"o":69.3,"t":"2026-10-14T22:00:00Z","v":624,"vw":69.453103},{"c":69.25,"h":69.4,"l":69.25,"n":43,"o":69.39,"t":"2026-10-14T22:15:00Z","v":1398,"vw":69.320265},{"c":69.2,"h":69.2,"l":69.2,"n":4,"o":69.2,"t":"2026-10-14T22:30:00Z","v":330,"vw":69.2},{"c":69.21,"h":69.3,"l":69.21,"n":20,"o":69.3,"t":"2026-10-14T23:15:00Z","v":435,"vw":69.262941},{"c":69.25,"h":69.25,"l":69.25,"n":48,"o":69.25,"t":"2026-10-14T23:30:00Z","v":234,"vw":69.25},{"c":69,"h":69.23,"l":69,"n":38,"o":69.1718,"t":"2026-10-14T23:45:00Z","v":2918,"vw":69.030141},{"c":68.5,"h":69.21,"l":68.2,"n":394,"o":68.93,"t":"2026-10-15T08:00:00Z","v":12086,"vw":68.812944},{"c":68.49,"h":68.49,"l":68.49,"n":5,"o":68.49,"t":"2026-10-15T08:15:00Z","v":419,"vw":68.49},{"c":68.8,"h":69,"l":68.5,"n":12,"o":68.5,"t":"2026-10-15T08:30:00Z","v":749,"vw":68.767308},{"c":68.63,"h":68.75,"l":68.63,"n":38,"o":68.7,"t":"2026-10-15T08:45:00Z","v":1556,"vw":68.681921},{"c":68.64,"h":68.64,"l":68.51,"n":33,"o":68.62,"t":"2026-10-15T09:30:00Z","v":1095,"vw":68.584893},{"c":68.6,"h":68.6,"l":68.6,"n":4,"o":68.6,"t":"2026-10-15T09:45:00Z","v":127,"vw":68.6},{"c":68.36,"h":68.43,"l":68.36,"n":4,"o":68.43,"t":"2026-10-15T10:00:00Z","v":505,"vw":68.395212},{"c":68.3,"h":68.3,"l":68.3,"n":2,"o":68.3,"t":"2026-10-15T10:15:00Z","v":404,"vw":68.3},{"c":68.48,"h":68.48,"l":68.48,"n":3,"o":68.48,"t":"2026-10-15T10:30:00Z","v":165,"vw":68.48},{"c":68.6,"h":68.6,"l":68.45,"n":31,"o":68.49,"t":"2026-10-15T10:45:00Z","v":2548,"vw":68.502917},{"c":68.325,"h":68.79,"l":68.325,"n":66,"o":68.68,"t":"2026-10-15T11:00:00Z","v":5392,"vw":68.641606},{"c":68.4,"h":68.4,"l":68.33,"n":40,"o":68.33,"t":"2026-10-15T11:15:00Z","v":3192,"vw":68.358061},{"c":68.6,"h":68.65,"l":68.25,"n":41,"o":68.31,"t":"2026-10-15T11:30:00Z","v":3172,"vw":68.461076},{"c":68.45,"h":68.68,"l":68.45,"n":20,"o":68.6,"t":"2026-10-15T11:45:00Z","v":1308,"vw":68.59869},{"c":68.36,"h":68.55,"l":68.36,"n":21,"o":68.55,"t":"2026-10-15T12:00:00Z","v":4450,"vw":68.476645},{"c":68.5,"h":68.5,"l":68.47,"n":16,"o":68.47,"t":"2026-10-15T12:15:00Z","v":1227,"vw":68.474324},{"c":68.3,"h":68.56,"l":68.15,"n":73,"o":68.56,"t":"2026-10-15T12:30:00Z","v":3687,"vw":68.35454},{"c":68,"h":68.31,"l":67.98,"n":156,"o":68.17,"t":"2026-10-15T12:45:00Z","v":9363,"vw":68.084701},{"c":68,"h":68.11,"l":68,"n":115,"o":68.0753,"t":"2026-10-15T13:00:00Z","v":7407,"vw":68.045116},{"c":67.35,"h":68.19,"l":67.35,"n":266,"o":68,"t":"2026-10-15T13:15:00Z","v":14269,"vw":67.858128},{"c":66.8,"h":67.85,"l":66.63,"n":12342,"o":67.5,"t":"2026-10-15T13:30:00Z","v":1178558,"vw":67.156779},{"c":66.565,"h":66.78,"l":66.13,"n":10859,"o":66.78,"t":"2026-10-15T13:45:00Z","v":1104468,"vw":66.344104},{"c":66.7001,"h":67.18,"l":66.43,"n":9859,"o":66.58,"t":"2026-10-15T14:00:00Z","v":959388,"vw":66.840935},{"c":67.425,"h":67.72,"l":66.505,"n":9054,"o":66.7299,"t":"2026-10-15T14:15:00Z","v":716711,"vw":67.162351},{"c":67.98,"h":68.09,"l":67.2508,"n":5335,"o":67.425,"t":"2026-10-15T14:30:00Z","v":374171,"vw":67.734248},{"c":68.745,"h":68.91,"l":67.95,"n":9116,"o":67.98,"t":"2026-10-15T14:45:00Z","v":760258,"vw":68.418402},{"c":69.08,"h":69.225,"l":68.62,"n":6942,"o":68.76,"t":"2026-10-15T15:00:00Z","v":599370,"vw":68.907649},{"c":69.32,"h":69.71,"l":69.05,"n":9388,"o":69.08,"t":"2026-10-15T15:15:00Z","v":900818,"vw":69.393838},{"c":69.47,"h":69.675,"l":69.13,"n":5300,"o":69.32,"t":"2026-10-15T15:30:00Z","v":389093,"vw":69.41524},{"c":69.47,"h":69.55,"l":69.25,"n":5082,"o":69.46,"t":"2026-10-15T15:45:00Z","v":381283,"vw":69.443519},{"c":69.28,"h":69.5099,"l":69.2501,"n":3671,"o":69.48,"t":"2026-10-15T16:00:00Z","v":216875,"vw":69.349879},{"c":69.18,"h":69.29,"l":69.11,"n":3951,"o":69.27,"t":"2026-10-15T16:15:00Z","v":270474,"vw":69.196034},{"c":69.195,"h":69.26,"l":69.095,"n":2930,"o":69.18,"t":"2026-10-15T16:30:00Z","v":160797,"vw":69.169368},{"c":68.94,"h":69.235,"l":68.855,"n":2804,"o":69.195,"t":"2026-10-15T16:45:00Z","v":159404,"vw":69.010162},{"c":69.28,"h":69.35,"l":69.28,"n":572,"o":69.34,"t":"2026-10-15T18:00:00Z","v":29740,"vw":69.315908},{"c":69.4,"h":69.41,"l":69.26,"n":3014,"o":69.28,"t":"2026-10-15T18:15:00Z","v":171659,"vw":69.350391},{"c":69.685,"h":69.715,"l":69.39,"n":3214,"o":69.41,"t":"2026-10-15T18:30:00Z","v":234215,"vw":69.568537},{"c":69.72,"h":69.73,"l":69.535,"n":3198,"o":69.671,"t":"2026-10-15T18:45:00Z","v":196005,"vw":69.626416},{"c":69.87,"h":69.91,"l":69.7,"n":3742,"o":69.735,"t":"2026-10-15T19:00:00Z","v":236233,"vw":69.786287},{"c":70,"h":70.25,"l":69.875,"n":5225,"o":69.88,"t":"2026-10-15T19:15:00Z","v":376264,"vw":70.089929},{"c":69.99,"h":70.155,"l":69.925,"n":6267,"o":69.99,"t":"2026-10-15T19:30:00Z","v":402616,"vw":70.024586},{"c":70.02,"h":70.105,"l":69.86,"n":17530,"o":69.98,"t":"2026-10-15T19:45:00Z","v":1563322,"vw":69.986052},{"c":70,"h":70.25,"l":69.99,"n":150,"o":70.02,"t":"2026-10-15T20:00:00Z","v":2317873,"vw":70.060074},{"c":70,"h":70,"l":70,"n":8,"o":70,"t":"2026-10-15T20:30:00Z","v":295,"vw":70},{"c":69.93,"h":69.93,"l":69.91,"n":22,"o":69.91,"t":"2026-10-15T21:00:00Z","v":2107,"vw":69.927619}],"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":0.5881150021769865,"strike":91.9028257236395,"iv":3.5526935333882244,"gamma":0.04006780229401587,"theta":-1.2360876694129084,"vega":0.006324667514054946,"rho":0.00016255718326498567,"breakevenPct":32.26217750009504},{"delta":0.15,"premium":0.8314518415930517,"strike":83.71273256637382,"iv":3.1063194726286687,"gamma":0.03691790855181764,"theta":-1.3893549604461612,"vega":0.00837103032739343,"rho":0.00024947531464365844,"breakevenPct":20.898304601697205},{"delta":0.2,"premium":0.25011811023622044,"strike":71.92440944881889,"iv":0.61929968503937,"gamma":0.12280740157480315,"theta":-0.31626173228346455,"vega":0.010134330708661418,"rho":0.00034760609707113307,"breakevenPct":3.2096776191264276},{"delta":0.25,"premium":0.3288582677165354,"strike":71.53070866141732,"iv":0.6057563779527559,"gamma":0.1410751181102362,"theta":-0.3457499212598425,"vega":0.0113548031496063,"rho":0.00043791676496102974,"breakevenPct":2.7592834679448766},{"delta":0.3,"premium":0.4075984251968504,"strike":71.13700787401575,"iv":0.5922130708661417,"gamma":0.15934283464566928,"theta":-0.37523811023622045,"vega":0.012575275590551181,"rho":0.0005282274328509264,"breakevenPct":2.308889316763325},{"delta":0.35,"premium":0.5067899491812535,"strike":70.81592320722756,"iv":0.5872054771315641,"gamma":0.1694367588932806,"theta":-0.393930717108978,"vega":0.013294522868435911,"rho":0.0006186392009367995,"breakevenPct":1.991581805246395},{"delta":0.4,"premium":0.6168972332015811,"strike":70.53359683794466,"iv":0.5867537549407115,"gamma":0.17516798418972332,"theta":-0.4068612648221344,"vega":0.013746245059288537,"rho":0.0007091049304769669,"breakevenPct":1.745308267047391},{"delta":0.45,"premium":0.7270045172219085,"strike":70.25127046866177,"iv":0.5863020327498588,"gamma":0.180899209486166,"theta":-0.4197918125352908,"vega":0.014197967250141164,"rho":0.0007995706600171341,"breakevenPct":1.4990347288483874},{"delta":0.5,"premium":0.8439817455790074,"strike":69.968625213919,"iv":0.5866247575584712,"gamma":0.1852626925270964,"theta":-0.43058779235596123,"vega":0.014559212778094695,"rho":0.0008898801786063986,"breakevenPct":1.2621292142113534},{"delta":0.55,"premium":1.0165430690245296,"strike":69.68339988590986,"iv":0.593213462635482,"gamma":0.17855989731888192,"theta":-0.42411317741015403,"vega":0.01418841985168283,"rho":0.0009789258085929032,"breakevenPct":1.1010195265757117},{"delta":0.6,"premium":1.1891043924700515,"strike":69.39817455790075,"iv":0.5998021677124928,"gamma":0.17185710211066743,"theta":-0.41763856246434683,"vega":0.013817626925270964,"rho":0.0010679714385794076,"breakevenPct":0.9399098389400704},{"delta":0.65,"premium":1.3616657159155736,"strike":69.11294922989161,"iv":0.6063908727895037,"gamma":0.16515430690245295,"theta":-0.4111639475185397,"vega":0.013446833998859098,"rho":0.0011570170685659123,"breakevenPct":0.7788001513044288},{"delta":0.7,"premium":1.622843373493976,"strike":68.7574297188755,"iv":0.623238875502008,"gamma":0.1513417670682731,"theta":-0.39528289156626506,"vega":0.012596546184738955,"rho":0.0012433970178146719,"breakevenPct":0.643891165979515},{"delta":0.75,"premium":1.9421204819277111,"strike":68.35582329317269,"iv":0.646813172690763,"gamma":0.13286787148594378,"theta":-0.37323469879518073,"vega":0.011431887550200803,"rho":0.001328029269096301,"breakevenPct":0.5261601245536872},{"delta":0.8,"premium":2.295856353591161,"strike":67.92127071823204,"iv":0.6742738950276244,"gamma":0.11349254143646408,"theta":-0.34962969613259665,"vega":0.010203176795580108,"rho":0.0014116462524505307,"breakevenPct":0.41059212329928824},{"delta":0.85,"premium":2.9174033149171263,"strike":67.23066298342542,"iv":0.7319396408839778,"gamma":0.08711132596685084,"theta":-0.31392527624309396,"vega":0.008476657458563538,"rho":0.001487372644719883,"breakevenPct":0.31183511846494116}],"put":[{"delta":0.1,"premium":0.1078834355828221,"strike":67.12883435582822,"iv":0.6119828220858896,"gamma":0.07795153374233128,"theta":-0.19294478527607362,"vega":0.006338036809815951,"rho":-0.00017759450256112766,"breakevenPct":4.1599443439934305},{"delta":0.15,"premium":0.16923312883435582,"strike":67.74233128834356,"iv":0.5852343558282208,"gamma":0.10819693251533741,"theta":-0.24411042944785274,"vega":0.008423926380368096,"rho":-0.00027037825248489057,"breakevenPct":3.3703730022748446},{"delta":0.2,"premium":0.24522875816993464,"strike":68.18954248366013,"iv":0.5759522875816994,"gamma":0.12984640522875818,"theta":-0.28764379084967323,"vega":0.010039215686274508,"rho":-0.00036443752122225417,"breakevenPct":2.8395342120832314},{"delta":0.25,"premium":0.3318300653594771,"strike":68.51633986928104,"iv":0.5793183006535948,"gamma":0.14527124183006535,"theta":-0.32565032679738565,"vega":0.011313725490196078,"rho":-0.0004594204415142941,"breakevenPct":2.4960534764456335},{"delta":0.3,"premium":0.41843137254901963,"strike":68.84313725490196,"iv":0.5826843137254902,"gamma":0.16069607843137254,"theta":-0.363656862745098,"vega":0.012588235294117647,"rho":-0.000554403361806334,"breakevenPct":2.1525727408080355},{"delta":0.35,"premium":0.505241979336596,"strike":69.14138118542687,"iv":0.5741064165307233,"gamma":0.17440560087003806,"theta":-0.38023170201196305,"vega":0.013397933659597606,"rho":-0.0006498820103766599,"breakevenPct":1.8502227855137068},{"delta":0.4,"premium":0.5922457857531267,"strike":69.41326808047852,"iv":0.5545033713974986,"gamma":0.18653175638934202,"theta":-0.3770234366503535,"vega":0.01377857531266993,"rho":-0.0007458182542807886,"breakevenPct":1.5858397043823957},{"delta":0.45,"premium":0.6792495921696574,"strike":69.68515497553018,"iv":0.5349003262642741,"gamma":0.198657911908646,"theta":-0.37381517128874386,"vega":0.01415921696574225,"rho":-0.000841754498184917,"breakevenPct":1.3214566232510847},{"delta":0.5,"premium":0.7662533985861881,"strike":69.95704187058183,"iv":0.5152972811310494,"gamma":0.21078406742794997,"theta":-0.3706069059271343,"vega":0.014539858618814573,"rho":-0.0009376907420890455,"breakevenPct":1.057073542119774},{"delta":0.55,"premium":0.9637994100294986,"strike":70.24837758112095,"iv":0.5351749262536873,"gamma":0.20013209439528024,"theta":-0.3755146312684366,"vega":0.014227433628318584,"rho":-0.0010361557594579381,"breakevenPct":0.9229541382933808},{"delta":0.6,"premium":1.182088495575221,"strike":70.5433628318584,"iv":0.5624610619469026,"gamma":0.18520584070796461,"theta":-0.3819453097345133,"vega":0.01378495575221239,"rho":-0.0011350952972632113,"breakevenPct":0.8132785123935641},{"delta":0.65,"premium":1.400377581120944,"strike":70.83834808259587,"iv":0.5897471976401181,"gamma":0.17027958702064896,"theta":-0.38837598820059,"vega":0.013342477876106195,"rho":-0.0012340348350684848,"breakevenPct":0.7036028864937471},{"delta":0.7,"premium":1.649763430261212,"strike":71.16707737801873,"iv":0.6016146377525875,"gamma":0.15458151798915723,"theta":-0.37097077378018734,"vega":0.012453967471660918,"rho":-0.0013331824151266104,"breakevenPct":0.590141644848402},{"delta":0.75,"premium":1.9368506653523905,"strike":71.53671759487432,"iv":0.5947886150813209,"gamma":0.1379477082306555,"theta":-0.3246671759487432,"vega":0.011024691966485953,"rho":-0.0014325822234027962,"breakevenPct":0.4720907628744073},{"delta":0.8,"premium":2.223937900443569,"strike":71.90635781172992,"iv":0.5879625924100542,"gamma":0.12131389847215375,"theta":-0.2783635781172991,"vega":0.009595416461310988,"rho":-0.0015319820316789818,"breakevenPct":0.3540398809004126},{"delta":0.85,"premium":2.511025135534746,"strike":72.2759980285855,"iv":0.5811365697387876,"gamma":0.10468008871365206,"theta":-0.2320599802858551,"vega":0.008166140956136027,"rho":-0.0016313818399551674,"breakevenPct":0.23598899892641823},{"delta":0.9,"premium":28.635649931037996,"strike":97.86237030225975,"iv":4.66355314961653,"gamma":0.010704324339695509,"theta":-1.517434723642714,"vega":0.006277326864119248,"rho":-0.0023955865704043586,"breakevenPct":1.0056908748437734}]},"raw":{"call":[{"delta":0.1,"premium":0.5881150021769865,"strike":91.9028257236395,"iv":3.5526935333882244,"gamma":0.04006780229401587,"theta":-1.2360876694129084,"vega":0.006324667514054946,"rho":0.00016255718326498567,"breakevenPct":32.26217750009504},{"delta":0.15,"premium":0.8314518415930517,"strike":83.71273256637382,"iv":3.1063194726286687,"gamma":0.03691790855181764,"theta":-1.3893549604461612,"vega":0.00837103032739343,"rho":0.00024947531464365844,"breakevenPct":20.898304601697205},{"delta":0.2,"premium":0.25011811023622044,"strike":71.92440944881889,"iv":0.61929968503937,"gamma":0.12280740157480315,"theta":-0.31626173228346455,"vega":0.010134330708661418,"rho":0.00034760609707113307,"breakevenPct":3.2096776191264276},{"delta":0.25,"premium":0.3288582677165354,"strike":71.53070866141732,"iv":0.6057563779527559,"gamma":0.1410751181102362,"theta":-0.3457499212598425,"vega":0.0113548031496063,"rho":0.00043791676496102974,"breakevenPct":2.7592834679448766},{"delta":0.3,"premium":0.4075984251968504,"strike":71.13700787401575,"iv":0.5922130708661417,"gamma":0.15934283464566928,"theta":-0.37523811023622045,"vega":0.012575275590551181,"rho":0.0005282274328509264,"breakevenPct":2.308889316763325},{"delta":0.35,"premium":0.5067899491812535,"strike":70.81592320722756,"iv":0.5872054771315641,"gamma":0.1694367588932806,"theta":-0.393930717108978,"vega":0.013294522868435911,"rho":0.0006186392009367995,"breakevenPct":1.991581805246395},{"delta":0.4,"premium":0.6168972332015811,"strike":70.53359683794466,"iv":0.5867537549407115,"gamma":0.17516798418972332,"theta":-0.4068612648221344,"vega":0.013746245059288537,"rho":0.0007091049304769669,"breakevenPct":1.745308267047391},{"delta":0.45,"premium":0.7270045172219085,"strike":70.25127046866177,"iv":0.5863020327498588,"gamma":0.180899209486166,"theta":-0.4197918125352908,"vega":0.014197967250141164,"rho":0.0007995706600171341,"breakevenPct":1.4990347288483874},{"delta":0.5,"premium":0.8439817455790074,"strike":69.968625213919,"iv":0.5866247575584712,"gamma":0.1852626925270964,"theta":-0.43058779235596123,"vega":0.014559212778094695,"rho":0.0008898801786063986,"breakevenPct":1.2621292142113534},{"delta":0.55,"premium":1.0165430690245296,"strike":69.68339988590986,"iv":0.593213462635482,"gamma":0.17855989731888192,"theta":-0.42411317741015403,"vega":0.01418841985168283,"rho":0.0009789258085929032,"breakevenPct":1.1010195265757117},{"delta":0.6,"premium":1.1891043924700515,"strike":69.39817455790075,"iv":0.5998021677124928,"gamma":0.17185710211066743,"theta":-0.41763856246434683,"vega":0.013817626925270964,"rho":0.0010679714385794076,"breakevenPct":0.9399098389400704},{"delta":0.65,"premium":1.3616657159155736,"strike":69.11294922989161,"iv":0.6063908727895037,"gamma":0.16515430690245295,"theta":-0.4111639475185397,"vega":0.013446833998859098,"rho":0.0011570170685659123,"breakevenPct":0.7788001513044288},{"delta":0.7,"premium":1.622843373493976,"strike":68.7574297188755,"iv":0.623238875502008,"gamma":0.1513417670682731,"theta":-0.39528289156626506,"vega":0.012596546184738955,"rho":0.0012433970178146719,"breakevenPct":0.643891165979515},{"delta":0.75,"premium":1.9421204819277111,"strike":68.35582329317269,"iv":0.646813172690763,"gamma":0.13286787148594378,"theta":-0.37323469879518073,"vega":0.011431887550200803,"rho":0.001328029269096301,"breakevenPct":0.5261601245536872},{"delta":0.8,"premium":2.295856353591161,"strike":67.92127071823204,"iv":0.6742738950276244,"gamma":0.11349254143646408,"theta":-0.34962969613259665,"vega":0.010203176795580108,"rho":0.0014116462524505307,"breakevenPct":0.41059212329928824},{"delta":0.85,"premium":2.9174033149171263,"strike":67.23066298342542,"iv":0.7319396408839778,"gamma":0.08711132596685084,"theta":-0.31392527624309396,"vega":0.008476657458563538,"rho":0.001487372644719883,"breakevenPct":0.31183511846494116}],"put":[{"delta":0.1,"premium":0.1078834355828221,"strike":67.12883435582822,"iv":0.6119828220858896,"gamma":0.07795153374233128,"theta":-0.19294478527607362,"vega":0.006338036809815951,"rho":-0.00017759450256112766,"breakevenPct":4.1599443439934305},{"delta":0.15,"premium":0.16923312883435582,"strike":67.74233128834356,"iv":0.5852343558282208,"gamma":0.10819693251533741,"theta":-0.24411042944785274,"vega":0.008423926380368096,"rho":-0.00027037825248489057,"breakevenPct":3.3703730022748446},{"delta":0.2,"premium":0.24522875816993464,"strike":68.18954248366013,"iv":0.5759522875816994,"gamma":0.12984640522875818,"theta":-0.28764379084967323,"vega":0.010039215686274508,"rho":-0.00036443752122225417,"breakevenPct":2.8395342120832314},{"delta":0.25,"premium":0.3318300653594771,"strike":68.51633986928104,"iv":0.5793183006535948,"gamma":0.14527124183006535,"theta":-0.32565032679738565,"vega":0.011313725490196078,"rho":-0.0004594204415142941,"breakevenPct":2.4960534764456335},{"delta":0.3,"premium":0.41843137254901963,"strike":68.84313725490196,"iv":0.5826843137254902,"gamma":0.16069607843137254,"theta":-0.363656862745098,"vega":0.012588235294117647,"rho":-0.000554403361806334,"breakevenPct":2.1525727408080355},{"delta":0.35,"premium":0.505241979336596,"strike":69.14138118542687,"iv":0.5741064165307233,"gamma":0.17440560087003806,"theta":-0.38023170201196305,"vega":0.013397933659597606,"rho":-0.0006498820103766599,"breakevenPct":1.8502227855137068},{"delta":0.4,"premium":0.5922457857531267,"strike":69.41326808047852,"iv":0.5545033713974986,"gamma":0.18653175638934202,"theta":-0.3770234366503535,"vega":0.01377857531266993,"rho":-0.0007458182542807886,"breakevenPct":1.5858397043823957},{"delta":0.45,"premium":0.6792495921696574,"strike":69.68515497553018,"iv":0.5349003262642741,"gamma":0.198657911908646,"theta":-0.37381517128874386,"vega":0.01415921696574225,"rho":-0.000841754498184917,"breakevenPct":1.3214566232510847},{"delta":0.5,"premium":0.7662533985861881,"strike":69.95704187058183,"iv":0.5152972811310494,"gamma":0.21078406742794997,"theta":-0.3706069059271343,"vega":0.014539858618814573,"rho":-0.0009376907420890455,"breakevenPct":1.057073542119774},{"delta":0.55,"premium":0.9637994100294986,"strike":70.24837758112095,"iv":0.5351749262536873,"gamma":0.20013209439528024,"theta":-0.3755146312684366,"vega":0.014227433628318584,"rho":-0.0010361557594579381,"breakevenPct":0.9229541382933808},{"delta":0.6,"premium":1.182088495575221,"strike":70.5433628318584,"iv":0.5624610619469026,"gamma":0.18520584070796461,"theta":-0.3819453097345133,"vega":0.01378495575221239,"rho":-0.0011350952972632113,"breakevenPct":0.8132785123935641},{"delta":0.65,"premium":1.400377581120944,"strike":70.83834808259587,"iv":0.5897471976401181,"gamma":0.17027958702064896,"theta":-0.38837598820059,"vega":0.013342477876106195,"rho":-0.0012340348350684848,"breakevenPct":0.7036028864937471},{"delta":0.7,"premium":1.649763430261212,"strike":71.16707737801873,"iv":0.6016146377525875,"gamma":0.15458151798915723,"theta":-0.37097077378018734,"vega":0.012453967471660918,"rho":-0.0013331824151266104,"breakevenPct":0.590141644848402},{"delta":0.75,"premium":1.9368506653523905,"strike":71.53671759487432,"iv":0.5947886150813209,"gamma":0.1379477082306555,"theta":-0.3246671759487432,"vega":0.011024691966485953,"rho":-0.0014325822234027962,"breakevenPct":0.4720907628744073},{"delta":0.8,"premium":2.223937900443569,"strike":71.90635781172992,"iv":0.5879625924100542,"gamma":0.12131389847215375,"theta":-0.2783635781172991,"vega":0.009595416461310988,"rho":-0.0015319820316789818,"breakevenPct":0.3540398809004126},{"delta":0.85,"premium":2.511025135534746,"strike":72.2759980285855,"iv":0.5811365697387876,"gamma":0.10468008871365206,"theta":-0.2320599802858551,"vega":0.008166140956136027,"rho":-0.0016313818399551674,"breakevenPct":0.23598899892641823},{"delta":0.9,"premium":28.635649931037996,"strike":97.86237030225975,"iv":4.66355314961653,"gamma":0.010704324339695509,"theta":-1.517434723642714,"vega":0.006277326864119248,"rho":-0.0023955865704043586,"breakevenPct":1.0056908748437734}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}