{"symbol":"MO","url":"https://intraalpha.com/companies/MO","capturedAt":"2026-10-15T20:04:07.336Z","state":"stale","quote":{"symbol":"MO","last_price":73.84,"prev_close":73.13,"regular_close":73.84,"change":0.71,"change_pct":0.9709,"regular_change":0.71,"regular_change_pct":0.9709,"extended_change":0,"extended_change_pct":0,"bid":73.73,"ask":73.77,"bid_size":1000,"ask_size":13900,"volume":10097767,"vwap":74.282161,"open":74.5,"high":75.74,"low":73.5,"close":73.84,"trade_count":102103,"last_trade_at":"2026-10-15T20:03:21.303751519Z","last_quote_at":"2026-10-15T20:04:00.07336677Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MO","fetched_at":"2026-10-15T19:54:22.152963+00:00","name":"Altria Group","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"TOBACCO","country":"USA","description":"Altria Group, Inc. (previously known as Philip Morris Companies, Inc.) is an American corporation and one of the world's largest producers and marketers of tobacco, cigarettes and related products. It operates worldwide and is headquartered in unincorporated Henrico County, Virginia, just outside the city of Richmond.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":122108363000,"ebitda":15765000000,"pe_ratio":15.08,"peg_ratio":2.642,"book_value":-1.598,"dividend_per_share":4.24,"dividend_yield":0.0593,"eps":4.85,"revenue_ttm":20444000000,"gross_profit_ttm":17788000000,"profit_margin":0.39,"operating_margin_ttm":0.764,"return_on_assets_ttm":0.295,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.027,"quarterly_revenue_growth":0.012,"analyst_target_price":70,"analyst_number":0,"beta":0.461,"fifty_two_week_high":75.85,"fifty_two_week_low":52.17,"fifty_day_ma":68.37,"two_hundred_day_ma":67.85,"shares_outstanding":1669744000,"forward_pe":11.89,"price_to_sales":5.97,"price_to_book":25.24,"ev_to_revenue":6.72,"ev_to_ebitda":11.63},"bars":[{"c":69.49,"h":69.49,"l":69.32,"n":25,"o":69.32,"t":"2026-10-08T08:00:00Z","v":1086,"vw":69.381203},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-08T08:05:00Z","v":143,"vw":69.55},{"c":69.57,"h":69.58,"l":69.57,"n":6,"o":69.58,"t":"2026-10-08T08:15:00Z","v":341,"vw":69.574831},{"c":69.68,"h":69.68,"l":69.68,"n":5,"o":69.68,"t":"2026-10-08T08:20:00Z","v":284,"vw":69.68},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-10-08T08:25:00Z","v":201,"vw":69.57},{"c":69.58,"h":69.58,"l":69.58,"n":2,"o":69.58,"t":"2026-10-08T08:30:00Z","v":340,"vw":69.58},{"c":69.58,"h":69.58,"l":69.3444,"n":24,"o":69.3444,"t":"2026-10-08T11:00:00Z","v":1073,"vw":69.40778},{"c":69.65,"h":69.75,"l":69.65,"n":44,"o":69.68,"t":"2026-10-08T11:20:00Z","v":3736,"vw":69.733268},{"c":69.74,"h":69.77,"l":69.74,"n":10,"o":69.77,"t":"2026-10-08T11:25:00Z","v":620,"vw":69.763301},{"c":69.5,"h":69.78,"l":69.5,"n":26,"o":69.78,"t":"2026-10-08T11:45:00Z","v":379,"vw":69.593333},{"c":69.7,"h":69.7,"l":69.7,"n":1,"o":69.7,"t":"2026-10-08T11:50:00Z","v":100,"vw":69.7},{"c":69.75,"h":69.76,"l":69.75,"n":11,"o":69.75,"t":"2026-10-08T11:55:00Z","v":1234,"vw":69.75191},{"c":69.8,"h":69.8,"l":69.8,"n":15,"o":69.8,"t":"2026-10-08T12:00:00Z","v":746,"vw":69.8},{"c":69.95,"h":69.95,"l":69.9,"n":22,"o":69.9,"t":"2026-10-08T12:05:00Z","v":1426,"vw":69.908949},{"c":69.95,"h":69.95,"l":69.95,"n":4,"o":69.95,"t":"2026-10-08T12:10:00Z","v":177,"vw":69.95},{"c":69.7,"h":69.99,"l":69.7,"n":17,"o":69.98,"t":"2026-10-08T12:15:00Z","v":1356,"vw":69.961163},{"c":69.5759,"h":69.5759,"l":69.5759,"n":1,"o":69.5759,"t":"2026-10-08T12:30:00Z","v":100,"vw":69.5759},{"c":69.8519,"h":69.8519,"l":69.8519,"n":2,"o":69.8519,"t":"2026-10-08T12:45:00Z","v":110,"vw":69.8519},{"c":69.8191,"h":69.8191,"l":69.8191,"n":3,"o":69.8191,"t":"2026-10-08T13:20:00Z","v":104,"vw":69.8191},{"c":69.97,"h":70,"l":69.96,"n":53,"o":69.97,"t":"2026-10-08T13:25:00Z","v":3103,"vw":69.992853},{"c":70.81,"h":71.09,"l":70,"n":2881,"o":70,"t":"2026-10-08T13:30:00Z","v":507066,"vw":70.509683},{"c":70.905,"h":70.92,"l":70.66,"n":1679,"o":70.84,"t":"2026-10-08T13:35:00Z","v":182138,"vw":70.78839},{"c":70.73,"h":70.91,"l":70.595,"n":1294,"o":70.9093,"t":"2026-10-08T13:40:00Z","v":118789,"vw":70.769511},{"c":70.66,"h":70.8112,"l":70.62,"n":1627,"o":70.73,"t":"2026-10-08T13:45:00Z","v":129604,"vw":70.7193},{"c":70.57,"h":70.68,"l":70.55,"n":1148,"o":70.66,"t":"2026-10-08T13:50:00Z","v":83856,"vw":70.603689},{"c":70.78,"h":70.8,"l":70.56,"n":2276,"o":70.58,"t":"2026-10-08T13:55:00Z","v":236043,"vw":70.635606},{"c":70.425,"h":70.76,"l":70.415,"n":1397,"o":70.76,"t":"2026-10-08T14:00:00Z","v":144782,"vw":70.560309},{"c":70.495,"h":70.58,"l":70.34,"n":1066,"o":70.435,"t":"2026-10-08T14:05:00Z","v":81555,"vw":70.462706},{"c":70.24,"h":70.49,"l":70.13,"n":1101,"o":70.48,"t":"2026-10-08T14:10:00Z","v":70115,"vw":70.304216},{"c":70.425,"h":70.45,"l":70.24,"n":1116,"o":70.24,"t":"2026-10-08T14:15:00Z","v":72436,"vw":70.330021},{"c":70.44,"h":70.469,"l":70.31,"n":1155,"o":70.425,"t":"2026-10-08T14:20:00Z","v":85844,"vw":70.372191},{"c":70.65,"h":70.67,"l":70.41,"n":1789,"o":70.44,"t":"2026-10-08T14:25:00Z","v":279193,"vw":70.536363},{"c":70.74,"h":70.77,"l":70.585,"n":1988,"o":70.67,"t":"2026-10-08T14:30:00Z","v":151719,"vw":70.668546},{"c":70.855,"h":70.86,"l":70.655,"n":1761,"o":70.74,"t":"2026-10-08T14:35:00Z","v":150016,"vw":70.72958},{"c":70.935,"h":70.94,"l":70.82,"n":1734,"o":70.86,"t":"2026-10-08T14:40:00Z","v":106836,"vw":70.897728},{"c":71.105,"h":71.11,"l":70.93,"n":2257,"o":70.935,"t":"2026-10-08T14:45:00Z","v":197060,"vw":71.01041},{"c":71.37,"h":71.37,"l":71.11,"n":3046,"o":71.11,"t":"2026-10-08T14:50:00Z","v":238452,"vw":71.23321},{"c":71.35,"h":71.49,"l":71.32,"n":1974,"o":71.36,"t":"2026-10-08T14:55:00Z","v":162248,"vw":71.391539},{"c":71.29,"h":71.345,"l":71.24,"n":2063,"o":71.34,"t":"2026-10-08T15:00:00Z","v":153498,"vw":71.294806},{"c":71.34,"h":71.38,"l":71.28,"n":1640,"o":71.3,"t":"2026-10-08T15:05:00Z","v":97062,"vw":71.338373},{"c":71.14,"h":71.34,"l":71.1154,"n":1761,"o":71.34,"t":"2026-10-08T15:10:00Z","v":114569,"vw":71.240147},{"c":71.34,"h":71.41,"l":71.14,"n":2341,"o":71.145,"t":"2026-10-08T15:15:00Z","v":337474,"vw":71.277964},{"c":71.27,"h":71.41,"l":71.22,"n":1544,"o":71.3488,"t":"2026-10-08T15:20:00Z","v":111728,"vw":71.337439},{"c":71.365,"h":71.41,"l":71.24,"n":1573,"o":71.26,"t":"2026-10-08T15:25:00Z","v":152521,"vw":71.351617},{"c":71.4,"h":71.47,"l":71.36,"n":1533,"o":71.36,"t":"2026-10-08T15:30:00Z","v":110151,"vw":71.417735},{"c":71.465,"h":71.5,"l":71.39,"n":1244,"o":71.4,"t":"2026-10-08T15:35:00Z","v":73318,"vw":71.450286},{"c":71.4306,"h":71.525,"l":71.41,"n":1372,"o":71.47,"t":"2026-10-08T15:40:00Z","v":93064,"vw":71.476538},{"c":71.205,"h":71.44,"l":71.205,"n":1231,"o":71.43,"t":"2026-10-08T15:45:00Z","v":67915,"vw":71.322639},{"c":71.225,"h":71.255,"l":71.18,"n":1140,"o":71.215,"t":"2026-10-08T15:50:00Z","v":64353,"vw":71.221548},{"c":71.14,"h":71.255,"l":71.14,"n":1150,"o":71.23,"t":"2026-10-08T15:55:00Z","v":64864,"vw":71.193897},{"c":71.19,"h":71.245,"l":71.08,"n":1326,"o":71.14,"t":"2026-10-08T16:00:00Z","v":65392,"vw":71.173855},{"c":71.24,"h":71.3,"l":71.2,"n":1200,"o":71.2,"t":"2026-10-08T16:05:00Z","v":69767,"vw":71.255154},{"c":71.35,"h":71.355,"l":71.23,"n":1026,"o":71.245,"t":"2026-10-08T16:10:00Z","v":59293,"vw":71.27137},{"c":71.385,"h":71.47,"l":71.31,"n":2531,"o":71.35,"t":"2026-10-08T16:15:00Z","v":239711,"vw":71.390977},{"c":71.35,"h":71.44,"l":71.33,"n":1382,"o":71.405,"t":"2026-10-08T16:20:00Z","v":99266,"vw":71.393322},{"c":71.32,"h":71.37,"l":71.32,"n":1019,"o":71.36,"t":"2026-10-08T16:25:00Z","v":57687,"vw":71.345345},{"c":71.27,"h":71.36,"l":71.245,"n":1202,"o":71.32,"t":"2026-10-08T16:30:00Z","v":104732,"vw":71.308112},{"c":71.175,"h":71.27,"l":71.161,"n":818,"o":71.27,"t":"2026-10-08T16:35:00Z","v":44627,"vw":71.228476},{"c":71.28,"h":71.305,"l":71.15,"n":848,"o":71.175,"t":"2026-10-08T16:40:00Z","v":54432,"vw":71.21403},{"c":71.37,"h":71.37,"l":71.255,"n":1032,"o":71.27,"t":"2026-10-08T16:45:00Z","v":59130,"vw":71.317125},{"c":71.48,"h":71.48,"l":71.38,"n":1409,"o":71.39,"t":"2026-10-08T16:50:00Z","v":77685,"vw":71.422488},{"c":71.52,"h":71.535,"l":71.445,"n":1346,"o":71.485,"t":"2026-10-08T16:55:00Z","v":80508,"vw":71.486542},{"c":71.55,"h":71.64,"l":71.46,"n":1521,"o":71.53,"t":"2026-10-08T17:00:00Z","v":95062,"vw":71.560905},{"c":71.49,"h":71.64,"l":71.49,"n":1269,"o":71.55,"t":"2026-10-08T17:05:00Z","v":71026,"vw":71.568303},{"c":71.44,"h":71.57,"l":71.42,"n":1211,"o":71.49,"t":"2026-10-08T17:10:00Z","v":68696,"vw":71.515354},{"c":71.54,"h":71.595,"l":71.43,"n":1161,"o":71.442,"t":"2026-10-08T17:15:00Z","v":63748,"vw":71.533834},{"c":71.62,"h":71.65,"l":71.525,"n":1112,"o":71.53,"t":"2026-10-08T17:20:00Z","v":56487,"vw":71.601288},{"c":71.535,"h":71.7,"l":71.505,"n":1397,"o":71.62,"t":"2026-10-08T17:25:00Z","v":102609,"vw":71.638165},{"c":71.425,"h":71.55,"l":71.37,"n":976,"o":71.545,"t":"2026-10-08T17:30:00Z","v":54041,"vw":71.456531},{"c":71.5,"h":71.58,"l":71.41,"n":1353,"o":71.425,"t":"2026-10-08T17:35:00Z","v":94887,"vw":71.502674},{"c":71.595,"h":71.635,"l":71.48,"n":1070,"o":71.5,"t":"2026-10-08T17:40:00Z","v":68954,"vw":71.539588},{"c":71.585,"h":71.62,"l":71.52,"n":1065,"o":71.595,"t":"2026-10-08T17:45:00Z","v":49808,"vw":71.568929},{"c":71.425,"h":71.6,"l":71.41,"n":1502,"o":71.59,"t":"2026-10-08T17:50:00Z","v":91805,"vw":71.529943},{"c":71.55,"h":71.5718,"l":71.4,"n":1362,"o":71.425,"t":"2026-10-08T17:55:00Z","v":81012,"vw":71.502901},{"c":71.53,"h":71.59,"l":71.5,"n":1181,"o":71.545,"t":"2026-10-08T18:00:00Z","v":62003,"vw":71.542188},{"c":71.575,"h":71.6,"l":71.51,"n":1087,"o":71.53,"t":"2026-10-08T18:05:00Z","v":69035,"vw":71.543401},{"c":71.45,"h":71.58,"l":71.445,"n":1252,"o":71.575,"t":"2026-10-08T18:10:00Z","v":95794,"vw":71.494755},{"c":71.51,"h":71.58,"l":71.45,"n":1225,"o":71.45,"t":"2026-10-08T18:15:00Z","v":72144,"vw":71.532202},{"c":71.38,"h":71.61,"l":71.36,"n":2636,"o":71.505,"t":"2026-10-08T18:20:00Z","v":383966,"vw":71.506596},{"c":71.32,"h":71.42,"l":71.29,"n":1222,"o":71.39,"t":"2026-10-08T18:25:00Z","v":85639,"vw":71.356492},{"c":71.51,"h":71.5299,"l":71.29,"n":1067,"o":71.31,"t":"2026-10-08T18:30:00Z","v":62864,"vw":71.387017},{"c":71.63,"h":71.63,"l":71.485,"n":1242,"o":71.515,"t":"2026-10-08T18:35:00Z","v":84852,"vw":71.559277},{"c":71.645,"h":71.66,"l":71.595,"n":1397,"o":71.63,"t":"2026-10-08T18:40:00Z","v":85399,"vw":71.632757},{"c":71.605,"h":71.68,"l":71.605,"n":2093,"o":71.645,"t":"2026-10-08T18:45:00Z","v":220128,"vw":71.646497},{"c":71.53,"h":71.6298,"l":71.52,"n":976,"o":71.61,"t":"2026-10-08T18:50:00Z","v":74154,"vw":71.558318},{"c":71.56,"h":71.565,"l":71.5,"n":1452,"o":71.525,"t":"2026-10-08T18:55:00Z","v":86552,"vw":71.536109},{"c":71.55,"h":71.59,"l":71.465,"n":1201,"o":71.56,"t":"2026-10-08T19:00:00Z","v":66070,"vw":71.535629},{"c":71.725,"h":71.725,"l":71.555,"n":1257,"o":71.555,"t":"2026-10-08T19:05:00Z","v":76846,"vw":71.637692},{"c":71.75,"h":71.815,"l":71.71,"n":1222,"o":71.73,"t":"2026-10-08T19:10:00Z","v":82039,"vw":71.770241},{"c":71.78,"h":71.84,"l":71.735,"n":1459,"o":71.755,"t":"2026-10-08T19:15:00Z","v":98015,"vw":71.795391},{"c":71.67,"h":71.79,"l":71.67,"n":1430,"o":71.78,"t":"2026-10-08T19:20:00Z","v":85352,"vw":71.736238},{"c":71.675,"h":71.715,"l":71.65,"n":1467,"o":71.66,"t":"2026-10-08T19:25:00Z","v":82640,"vw":71.686266},{"c":71.55,"h":71.695,"l":71.55,"n":2028,"o":71.675,"t":"2026-10-08T19:30:00Z","v":126523,"vw":71.628357},{"c":71.665,"h":71.67,"l":71.55,"n":1983,"o":71.555,"t":"2026-10-08T19:35:00Z","v":133719,"vw":71.615813},{"c":71.61,"h":71.78,"l":71.585,"n":2350,"o":71.665,"t":"2026-10-08T19:40:00Z","v":172288,"vw":71.693496},{"c":71.565,"h":71.615,"l":71.505,"n":2536,"o":71.615,"t":"2026-10-08T19:45:00Z","v":192627,"vw":71.558242},{"c":71.6,"h":71.62,"l":71.515,"n":2991,"o":71.56,"t":"2026-10-08T19:50:00Z","v":249477,"vw":71.569315},{"c":71.42,"h":71.6,"l":71.405,"n":8820,"o":71.6,"t":"2026-10-08T19:55:00Z","v":823476,"vw":71.476364},{"c":71.42,"h":71.51,"l":71.42,"n":104,"o":71.51,"t":"2026-10-08T20:00:00Z","v":1235817,"vw":71.420008},{"c":71.36,"h":71.36,"l":71.36,"n":3,"o":71.36,"t":"2026-10-08T20:05:00Z","v":301,"vw":71.36},{"c":71.42,"h":71.42,"l":71.42,"n":2,"o":71.42,"t":"2026-10-08T20:20:00Z","v":141,"vw":71.42},{"c":71.32,"h":71.32,"l":71.32,"n":8,"o":71.32,"t":"2026-10-08T20:35:00Z","v":299,"vw":71.32},{"c":71.39,"h":71.4,"l":71.37,"n":19,"o":71.37,"t":"2026-10-08T20:40:00Z","v":704,"vw":71.382315},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-10-08T20:45:00Z","v":100,"vw":71.39},{"c":71.35,"h":71.35,"l":71.31,"n":4,"o":71.31,"t":"2026-10-08T20:55:00Z","v":285,"vw":71.334615},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-08T21:00:00Z","v":150,"vw":71.35},{"c":71.3239,"h":71.3239,"l":71.3239,"n":1,"o":71.3239,"t":"2026-10-08T21:10:00Z","v":100,"vw":71.3239},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-08T21:20:00Z","v":400,"vw":71.38},{"c":71.35,"h":71.35,"l":71.327,"n":7,"o":71.327,"t":"2026-10-08T21:50:00Z","v":534,"vw":71.338471},{"c":71.3151,"h":71.3151,"l":71.3151,"n":2,"o":71.3151,"t":"2026-10-08T22:05:00Z","v":301,"vw":71.3151},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-08T22:35:00Z","v":185,"vw":71.31},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-08T22:50:00Z","v":500,"vw":71.32},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-08T23:20:00Z","v":161,"vw":71.33},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-08T23:35:00Z","v":100,"vw":71.35},{"c":71.02,"h":71.16,"l":71.02,"n":30,"o":71.16,"t":"2026-10-09T08:00:00Z","v":829,"vw":71.056296},{"c":71.24,"h":71.24,"l":71.175,"n":4,"o":71.175,"t":"2026-10-09T08:10:00Z","v":508,"vw":71.208137},{"c":71.25,"h":71.25,"l":71.22,"n":6,"o":71.22,"t":"2026-10-09T08:15:00Z","v":1301,"vw":71.246525},{"c":71.15,"h":71.15,"l":71.15,"n":3,"o":71.15,"t":"2026-10-09T08:30:00Z","v":200,"vw":71.15},{"c":71.17,"h":71.17,"l":71.17,"n":3,"o":71.17,"t":"2026-10-09T09:45:00Z","v":113,"vw":71.17},{"c":71.16,"h":71.16,"l":71.16,"n":1,"o":71.16,"t":"2026-10-09T09:55:00Z","v":100,"vw":71.16},{"c":71.25,"h":71.25,"l":71.24,"n":10,"o":71.24,"t":"2026-10-09T10:00:00Z","v":446,"vw":71.245},{"c":71.17,"h":71.26,"l":71.17,"n":11,"o":71.26,"t":"2026-10-09T10:05:00Z","v":936,"vw":71.216667},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-09T10:25:00Z","v":100,"vw":71.17},{"c":71.2,"h":71.2,"l":71.19,"n":2,"o":71.19,"t":"2026-10-09T10:50:00Z","v":200,"vw":71.195},{"c":71.34,"h":71.39,"l":71.1739,"n":47,"o":71.23,"t":"2026-10-09T11:00:00Z","v":4971,"vw":71.294915},{"c":71.483,"h":71.5,"l":71.39,"n":11,"o":71.39,"t":"2026-10-09T11:05:00Z","v":789,"vw":71.437202},{"c":71.4,"h":71.4,"l":71.39,"n":12,"o":71.39,"t":"2026-10-09T11:10:00Z","v":677,"vw":71.39661},{"c":71.39,"h":71.39,"l":71.39,"n":11,"o":71.39,"t":"2026-10-09T11:20:00Z","v":402,"vw":71.39},{"c":71.32,"h":71.32,"l":71.32,"n":4,"o":71.32,"t":"2026-10-09T12:00:00Z","v":1035,"vw":71.32},{"c":71.29,"h":71.32,"l":71.28,"n":13,"o":71.32,"t":"2026-10-09T12:20:00Z","v":1002,"vw":71.294732},{"c":71.28,"h":71.28,"l":71.28,"n":4,"o":71.28,"t":"2026-10-09T12:25:00Z","v":114,"vw":71.28},{"c":71.24,"h":71.32,"l":71.24,"n":3,"o":71.32,"t":"2026-10-09T12:45:00Z","v":501,"vw":71.29872},{"c":71.4,"h":71.4,"l":71.4,"n":2,"o":71.4,"t":"2026-10-09T12:50:00Z","v":141,"vw":71.4},{"c":71.35,"h":71.37,"l":71.32,"n":24,"o":71.35,"t":"2026-10-09T12:55:00Z","v":3622,"vw":71.351291},{"c":71.34,"h":71.375,"l":71.31,"n":47,"o":71.37,"t":"2026-10-09T13:00:00Z","v":5335,"vw":71.337408},{"c":71.3477,"h":71.37,"l":71.3477,"n":6,"o":71.37,"t":"2026-10-09T13:05:00Z","v":350,"vw":71.354858},{"c":71.43,"h":71.4737,"l":71.43,"n":13,"o":71.4737,"t":"2026-10-09T13:10:00Z","v":1253,"vw":71.44645},{"c":71.31,"h":71.3545,"l":71.305,"n":83,"o":71.3545,"t":"2026-10-09T13:15:00Z","v":9364,"vw":71.328825},{"c":71.4,"h":71.44,"l":71.31,"n":57,"o":71.31,"t":"2026-10-09T13:20:00Z","v":2887,"vw":71.392373},{"c":71.54,"h":71.72,"l":71.425,"n":268,"o":71.445,"t":"2026-10-09T13:25:00Z","v":45787,"vw":71.556651},{"c":71.29,"h":71.69,"l":71.22,"n":2784,"o":71.43,"t":"2026-10-09T13:30:00Z","v":715160,"vw":71.367786},{"c":71.41,"h":71.51,"l":71.29,"n":1698,"o":71.29,"t":"2026-10-09T13:35:00Z","v":140028,"vw":71.402314},{"c":71.4,"h":71.55,"l":71.34,"n":1715,"o":71.395,"t":"2026-10-09T13:40:00Z","v":131598,"vw":71.457888},{"c":71.3,"h":71.4738,"l":71.3,"n":1446,"o":71.42,"t":"2026-10-09T13:45:00Z","v":94981,"vw":71.390784},{"c":71.32,"h":71.39,"l":71.2591,"n":882,"o":71.2975,"t":"2026-10-09T13:50:00Z","v":48740,"vw":71.319277},{"c":71.4243,"h":71.46,"l":71.3,"n":837,"o":71.32,"t":"2026-10-09T13:55:00Z","v":60424,"vw":71.404978},{"c":71.495,"h":71.53,"l":71.405,"n":981,"o":71.405,"t":"2026-10-09T14:00:00Z","v":79835,"vw":71.481865},{"c":71.455,"h":71.555,"l":71.4,"n":894,"o":71.5099,"t":"2026-10-09T14:05:00Z","v":76847,"vw":71.465598},{"c":71.58,"h":71.605,"l":71.47,"n":955,"o":71.47,"t":"2026-10-09T14:10:00Z","v":58330,"vw":71.55652},{"c":71.61,"h":71.61,"l":71.53,"n":826,"o":71.59,"t":"2026-10-09T14:15:00Z","v":49060,"vw":71.57291},{"c":71.83,"h":71.92,"l":71.59,"n":1334,"o":71.62,"t":"2026-10-09T14:20:00Z","v":160763,"vw":71.823183},{"c":71.79,"h":71.82,"l":71.74,"n":1249,"o":71.82,"t":"2026-10-09T14:25:00Z","v":65891,"vw":71.787705},{"c":71.64,"h":71.815,"l":71.6,"n":1234,"o":71.81,"t":"2026-10-09T14:30:00Z","v":60547,"vw":71.715097},{"c":71.77,"h":71.775,"l":71.605,"n":1364,"o":71.6201,"t":"2026-10-09T14:35:00Z","v":92317,"vw":71.676519},{"c":71.85,"h":71.85,"l":71.76,"n":1190,"o":71.765,"t":"2026-10-09T14:40:00Z","v":76330,"vw":71.804544},{"c":71.725,"h":71.85,"l":71.725,"n":1317,"o":71.845,"t":"2026-10-09T14:45:00Z","v":76664,"vw":71.800893},{"c":71.66,"h":71.77,"l":71.6202,"n":2056,"o":71.735,"t":"2026-10-09T14:50:00Z","v":149568,"vw":71.699964},{"c":71.745,"h":71.755,"l":71.6349,"n":1153,"o":71.66,"t":"2026-10-09T14:55:00Z","v":80828,"vw":71.685883},{"c":71.7,"h":71.75,"l":71.65,"n":1173,"o":71.745,"t":"2026-10-09T15:00:00Z","v":95008,"vw":71.710686},{"c":71.715,"h":71.72,"l":71.64,"n":1087,"o":71.7,"t":"2026-10-09T15:05:00Z","v":68254,"vw":71.688314},{"c":71.7,"h":71.715,"l":71.585,"n":1367,"o":71.705,"t":"2026-10-09T15:10:00Z","v":115051,"vw":71.625019},{"c":71.72,"h":71.745,"l":71.68,"n":971,"o":71.7,"t":"2026-10-09T15:15:00Z","v":65846,"vw":71.710161},{"c":71.74,"h":71.75,"l":71.69,"n":1084,"o":71.72,"t":"2026-10-09T15:20:00Z","v":73528,"vw":71.728579},{"c":71.75,"h":71.77,"l":71.715,"n":982,"o":71.75,"t":"2026-10-09T15:25:00Z","v":72365,"vw":71.740925},{"c":71.735,"h":71.76,"l":71.665,"n":1092,"o":71.75,"t":"2026-10-09T15:30:00Z","v":75317,"vw":71.708417},{"c":71.58,"h":71.765,"l":71.5602,"n":1144,"o":71.7494,"t":"2026-10-09T15:35:00Z","v":89176,"vw":71.687489},{"c":71.56,"h":71.645,"l":71.53,"n":1035,"o":71.59,"t":"2026-10-09T15:40:00Z","v":86876,"vw":71.578884},{"c":71.625,"h":71.625,"l":71.5,"n":1066,"o":71.56,"t":"2026-10-09T15:45:00Z","v":80073,"vw":71.561995},{"c":71.58,"h":71.63,"l":71.555,"n":876,"o":71.63,"t":"2026-10-09T15:50:00Z","v":49300,"vw":71.583442},{"c":71.68,"h":71.68,"l":71.575,"n":1189,"o":71.575,"t":"2026-10-09T15:55:00Z","v":112137,"vw":71.619263},{"c":71.685,"h":71.715,"l":71.665,"n":944,"o":71.68,"t":"2026-10-09T16:00:00Z","v":653286,"vw":71.69447},{"c":71.73,"h":71.73,"l":71.67,"n":755,"o":71.685,"t":"2026-10-09T16:05:00Z","v":35337,"vw":71.699129},{"c":71.79,"h":71.82,"l":71.73,"n":1089,"o":71.74,"t":"2026-10-09T16:10:00Z","v":111630,"vw":71.79019},{"c":71.875,"h":71.89,"l":71.735,"n":1602,"o":71.79,"t":"2026-10-09T16:15:00Z","v":191443,"vw":71.834099},{"c":71.89,"h":71.905,"l":71.87,"n":976,"o":71.8794,"t":"2026-10-09T16:20:00Z","v":68850,"vw":71.889221},{"c":71.85,"h":71.885,"l":71.8348,"n":763,"o":71.885,"t":"2026-10-09T16:25:00Z","v":49943,"vw":71.852862},{"c":71.765,"h":71.855,"l":71.765,"n":762,"o":71.85,"t":"2026-10-09T16:30:00Z","v":55754,"vw":71.79608},{"c":71.79,"h":71.8,"l":71.76,"n":660,"o":71.765,"t":"2026-10-09T16:35:00Z","v":44112,"vw":71.777088},{"c":71.835,"h":71.855,"l":71.785,"n":595,"o":71.785,"t":"2026-10-09T16:40:00Z","v":34893,"vw":71.830438},{"c":71.87,"h":71.885,"l":71.815,"n":601,"o":71.83,"t":"2026-10-09T16:45:00Z","v":34545,"vw":71.858826},{"c":71.865,"h":71.89,"l":71.85,"n":695,"o":71.88,"t":"2026-10-09T16:50:00Z","v":48780,"vw":71.872691},{"c":71.865,"h":71.89,"l":71.855,"n":771,"o":71.86,"t":"2026-10-09T16:55:00Z","v":37274,"vw":71.87224},{"c":71.805,"h":71.865,"l":71.795,"n":728,"o":71.865,"t":"2026-10-09T17:00:00Z","v":36826,"vw":71.837026},{"c":71.795,"h":71.825,"l":71.785,"n":562,"o":71.805,"t":"2026-10-09T17:05:00Z","v":41930,"vw":71.805791},{"c":71.885,"h":71.905,"l":71.795,"n":1140,"o":71.795,"t":"2026-10-09T17:10:00Z","v":94144,"vw":71.856813},{"c":71.87,"h":71.885,"l":71.835,"n":613,"o":71.885,"t":"2026-10-09T17:15:00Z","v":54517,"vw":71.861149},{"c":71.895,"h":71.899,"l":71.845,"n":769,"o":71.865,"t":"2026-10-09T17:20:00Z","v":63284,"vw":71.864496},{"c":71.845,"h":71.91,"l":71.8101,"n":873,"o":71.895,"t":"2026-10-09T17:25:00Z","v":61415,"vw":71.855866},{"c":71.835,"h":71.91,"l":71.835,"n":914,"o":71.845,"t":"2026-10-09T17:30:00Z","v":48648,"vw":71.860021},{"c":71.805,"h":71.835,"l":71.785,"n":689,"o":71.835,"t":"2026-10-09T17:35:00Z","v":42173,"vw":71.813814},{"c":71.825,"h":71.825,"l":71.8,"n":563,"o":71.805,"t":"2026-10-09T17:40:00Z","v":37970,"vw":71.809762},{"c":71.835,"h":71.835,"l":71.805,"n":587,"o":71.82,"t":"2026-10-09T17:45:00Z","v":40012,"vw":71.822683},{"c":71.845,"h":71.9,"l":71.83,"n":757,"o":71.835,"t":"2026-10-09T17:50:00Z","v":51553,"vw":71.865905},{"c":71.855,"h":71.86,"l":71.82,"n":832,"o":71.845,"t":"2026-10-09T17:55:00Z","v":39840,"vw":71.841108},{"c":71.8426,"h":71.865,"l":71.835,"n":619,"o":71.855,"t":"2026-10-09T18:00:00Z","v":37679,"vw":71.851232},{"c":71.82,"h":71.855,"l":71.795,"n":702,"o":71.845,"t":"2026-10-09T18:05:00Z","v":42675,"vw":71.826515},{"c":71.79,"h":71.855,"l":71.79,"n":553,"o":71.82,"t":"2026-10-09T18:10:00Z","v":37840,"vw":71.826151},{"c":71.815,"h":71.83,"l":71.795,"n":574,"o":71.795,"t":"2026-10-09T18:15:00Z","v":38879,"vw":71.817129},{"c":71.835,"h":71.85,"l":71.7911,"n":874,"o":71.815,"t":"2026-10-09T18:20:00Z","v":58571,"vw":71.830421},{"c":71.8912,"h":71.905,"l":71.835,"n":715,"o":71.835,"t":"2026-10-09T18:25:00Z","v":33079,"vw":71.873154},{"c":71.89,"h":71.95,"l":71.89,"n":1005,"o":71.895,"t":"2026-10-09T18:30:00Z","v":86203,"vw":71.921057},{"c":71.785,"h":71.92,"l":71.785,"n":789,"o":71.89,"t":"2026-10-09T18:35:00Z","v":44214,"vw":71.860934},{"c":71.785,"h":71.82,"l":71.775,"n":779,"o":71.79,"t":"2026-10-09T18:40:00Z","v":48178,"vw":71.800967},{"c":71.555,"h":71.785,"l":71.52,"n":1578,"o":71.785,"t":"2026-10-09T18:45:00Z","v":94902,"vw":71.649197},{"c":71.535,"h":71.56,"l":71.491,"n":993,"o":71.555,"t":"2026-10-09T18:50:00Z","v":52892,"vw":71.52849},{"c":71.53,"h":71.5351,"l":71.475,"n":970,"o":71.535,"t":"2026-10-09T18:55:00Z","v":60531,"vw":71.510268},{"c":71.555,"h":71.63,"l":71.525,"n":1771,"o":71.53,"t":"2026-10-09T19:00:00Z","v":161397,"vw":71.579014},{"c":71.605,"h":71.615,"l":71.555,"n":808,"o":71.555,"t":"2026-10-09T19:05:00Z","v":49331,"vw":71.593524},{"c":71.675,"h":71.7,"l":71.605,"n":981,"o":71.6099,"t":"2026-10-09T19:10:00Z","v":77373,"vw":71.658777},{"c":71.725,"h":71.755,"l":71.675,"n":954,"o":71.68,"t":"2026-10-09T19:15:00Z","v":71397,"vw":71.717183},{"c":71.765,"h":71.775,"l":71.725,"n":944,"o":71.725,"t":"2026-10-09T19:20:00Z","v":73506,"vw":71.754727},{"c":71.68,"h":71.765,"l":71.67,"n":1422,"o":71.765,"t":"2026-10-09T19:25:00Z","v":100767,"vw":71.724575},{"c":71.87,"h":71.88,"l":71.645,"n":1416,"o":71.675,"t":"2026-10-09T19:30:00Z","v":95705,"vw":71.726349},{"c":71.765,"h":71.885,"l":71.735,"n":1442,"o":71.88,"t":"2026-10-09T19:35:00Z","v":83202,"vw":71.818549},{"c":71.67,"h":71.765,"l":71.655,"n":1152,"o":71.765,"t":"2026-10-09T19:40:00Z","v":78517,"vw":71.710767},{"c":71.66,"h":71.7,"l":71.645,"n":1709,"o":71.67,"t":"2026-10-09T19:45:00Z","v":122035,"vw":71.667272},{"c":71.535,"h":71.65,"l":71.5,"n":2128,"o":71.65,"t":"2026-10-09T19:50:00Z","v":152690,"vw":71.567212},{"c":71.675,"h":71.7,"l":71.51,"n":6003,"o":71.53,"t":"2026-10-09T19:55:00Z","v":486326,"vw":71.639973},{"c":71.68,"h":71.68,"l":71.66,"n":118,"o":71.67,"t":"2026-10-09T20:00:00Z","v":915338,"vw":71.679824},{"c":71.728,"h":71.728,"l":71.728,"n":3,"o":71.728,"t":"2026-10-09T20:20:00Z","v":2300,"vw":71.728},{"c":71.41,"h":71.41,"l":71.41,"n":6,"o":71.41,"t":"2026-10-09T20:30:00Z","v":158,"vw":71.41},{"c":71.4704,"h":71.4704,"l":71.4704,"n":1,"o":71.4704,"t":"2026-10-09T20:35:00Z","v":229,"vw":71.4704},{"c":71.54,"h":71.61,"l":71.54,"n":4,"o":71.61,"t":"2026-10-09T21:00:00Z","v":300,"vw":71.583691},{"c":71.5,"h":71.5,"l":71.5,"n":11,"o":71.5,"t":"2026-10-09T21:20:00Z","v":218,"vw":71.5},{"c":71.55,"h":71.66,"l":71.55,"n":5,"o":71.64,"t":"2026-10-09T21:40:00Z","v":560,"vw":71.612871},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-09T22:10:00Z","v":101,"vw":71.49},{"c":71.66,"h":71.66,"l":71.66,"n":13,"o":71.66,"t":"2026-10-09T22:25:00Z","v":600,"vw":71.66},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-10-09T22:35:00Z","v":521,"vw":71.76},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-09T22:45:00Z","v":970,"vw":71.75},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-09T23:15:00Z","v":105,"vw":71.51},{"c":71.68,"h":71.8,"l":71.68,"n":47,"o":71.68,"t":"2026-10-12T08:00:00Z","v":876,"vw":71.705727},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-12T08:40:00Z","v":200,"vw":71.61},{"c":71.72,"h":71.72,"l":71.69,"n":7,"o":71.69,"t":"2026-10-12T08:50:00Z","v":1068,"vw":71.694143},{"c":71.68,"h":71.68,"l":71.68,"n":3,"o":71.68,"t":"2026-10-12T09:00:00Z","v":164,"vw":71.68},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-10-12T09:30:00Z","v":189,"vw":71.65},{"c":71.78,"h":71.78,"l":71.78,"n":15,"o":71.78,"t":"2026-10-12T10:15:00Z","v":611,"vw":71.78},{"c":71.79,"h":71.79,"l":71.77,"n":4,"o":71.77,"t":"2026-10-12T10:20:00Z","v":1049,"vw":71.787973},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-12T10:35:00Z","v":180,"vw":71.7},{"c":71.8,"h":71.8,"l":71.64,"n":27,"o":71.64,"t":"2026-10-12T11:00:00Z","v":559,"vw":71.704},{"c":71.53,"h":71.53,"l":71.53,"n":6,"o":71.53,"t":"2026-10-12T12:30:00Z","v":125,"vw":71.53},{"c":71.8,"h":71.8,"l":71.8,"n":15,"o":71.8,"t":"2026-10-12T12:40:00Z","v":968,"vw":71.8},{"c":71.7,"h":71.7,"l":71.69,"n":18,"o":71.69,"t":"2026-10-12T13:10:00Z","v":962,"vw":71.698822},{"c":71.68,"h":71.7,"l":71.68,"n":9,"o":71.7,"t":"2026-10-12T13:15:00Z","v":615,"vw":71.688264},{"c":71.54,"h":71.54,"l":71.54,"n":6,"o":71.54,"t":"2026-10-12T13:20:00Z","v":351,"vw":71.54},{"c":71.53,"h":71.54,"l":71.53,"n":11,"o":71.54,"t":"2026-10-12T13:25:00Z","v":278,"vw":71.534167},{"c":71.78,"h":71.89,"l":71.53,"n":1638,"o":71.8441,"t":"2026-10-12T13:30:00Z","v":141006,"vw":71.804395},{"c":71.86,"h":71.96,"l":71.67,"n":792,"o":71.735,"t":"2026-10-12T13:35:00Z","v":45400,"vw":71.836925},{"c":71.8304,"h":71.93,"l":71.75,"n":877,"o":71.87,"t":"2026-10-12T13:40:00Z","v":43242,"vw":71.846009},{"c":71.945,"h":71.96,"l":71.82,"n":1057,"o":71.83,"t":"2026-10-12T13:45:00Z","v":81631,"vw":71.870161},{"c":72.11,"h":72.18,"l":71.96,"n":1560,"o":71.96,"t":"2026-10-12T13:50:00Z","v":126058,"vw":72.037581},{"c":72.065,"h":72.14,"l":72.0301,"n":542,"o":72.14,"t":"2026-10-12T13:55:00Z","v":25846,"vw":72.07688},{"c":72.06,"h":72.11,"l":71.97,"n":872,"o":72.065,"t":"2026-10-12T14:00:00Z","v":42046,"vw":72.040097},{"c":72.06,"h":72.07,"l":71.96,"n":1145,"o":72.0548,"t":"2026-10-12T14:05:00Z","v":66983,"vw":72.016009},{"c":71.95,"h":72.09,"l":71.95,"n":1036,"o":72.06,"t":"2026-10-12T14:10:00Z","v":47845,"vw":72.009815},{"c":71.925,"h":72.005,"l":71.915,"n":1014,"o":71.941,"t":"2026-10-12T14:15:00Z","v":56717,"vw":71.95776},{"c":72.045,"h":72.09,"l":71.92,"n":1480,"o":71.92,"t":"2026-10-12T14:20:00Z","v":101803,"vw":72.007101},{"c":71.82,"h":72.05,"l":71.82,"n":1017,"o":72.045,"t":"2026-10-12T14:25:00Z","v":63272,"vw":71.936945},{"c":71.82,"h":71.87,"l":71.8172,"n":992,"o":71.8231,"t":"2026-10-12T14:30:00Z","v":53128,"vw":71.843196},{"c":71.77,"h":71.875,"l":71.74,"n":1065,"o":71.815,"t":"2026-10-12T14:35:00Z","v":64358,"vw":71.789649},{"c":71.8,"h":71.82,"l":71.73,"n":964,"o":71.7694,"t":"2026-10-12T14:40:00Z","v":57599,"vw":71.760357},{"c":71.69,"h":71.78,"l":71.66,"n":890,"o":71.78,"t":"2026-10-12T14:45:00Z","v":48092,"vw":71.719649},{"c":71.67,"h":71.79,"l":71.66,"n":1377,"o":71.69,"t":"2026-10-12T14:50:00Z","v":80464,"vw":71.717831},{"c":71.63,"h":71.7375,"l":71.625,"n":975,"o":71.675,"t":"2026-10-12T14:55:00Z","v":50682,"vw":71.692111},{"c":71.58,"h":71.68,"l":71.57,"n":958,"o":71.645,"t":"2026-10-12T15:00:00Z","v":54149,"vw":71.611242},{"c":71.485,"h":71.585,"l":71.48,"n":807,"o":71.5824,"t":"2026-10-12T15:05:00Z","v":37241,"vw":71.527193},{"c":71.4798,"h":71.535,"l":71.46,"n":979,"o":71.49,"t":"2026-10-12T15:10:00Z","v":44326,"vw":71.489309},{"c":71.4999,"h":71.5,"l":71.42,"n":882,"o":71.475,"t":"2026-10-12T15:15:00Z","v":35305,"vw":71.461909},{"c":71.425,"h":71.52,"l":71.405,"n":999,"o":71.49,"t":"2026-10-12T15:20:00Z","v":50468,"vw":71.450315},{"c":71.465,"h":71.465,"l":71.39,"n":822,"o":71.42,"t":"2026-10-12T15:25:00Z","v":35001,"vw":71.410296},{"c":71.42,"h":71.46,"l":71.3901,"n":1341,"o":71.46,"t":"2026-10-12T15:30:00Z","v":75226,"vw":71.430676},{"c":71.465,"h":71.465,"l":71.325,"n":995,"o":71.41,"t":"2026-10-12T15:35:00Z","v":47565,"vw":71.396611},{"c":71.415,"h":71.485,"l":71.39,"n":902,"o":71.47,"t":"2026-10-12T15:40:00Z","v":37489,"vw":71.442784},{"c":71.325,"h":71.42,"l":71.29,"n":996,"o":71.41,"t":"2026-10-12T15:45:00Z","v":49064,"vw":71.367556},{"c":71.325,"h":71.36,"l":71.305,"n":617,"o":71.33,"t":"2026-10-12T15:50:00Z","v":24782,"vw":71.338644},{"c":71.335,"h":71.345,"l":71.315,"n":707,"o":71.325,"t":"2026-10-12T15:55:00Z","v":33682,"vw":71.328396},{"c":71.32,"h":71.345,"l":71.29,"n":751,"o":71.335,"t":"2026-10-12T16:00:00Z","v":33907,"vw":71.324355},{"c":71.33,"h":71.355,"l":71.305,"n":758,"o":71.31,"t":"2026-10-12T16:05:00Z","v":32385,"vw":71.332969},{"c":71.32,"h":71.365,"l":71.3,"n":953,"o":71.34,"t":"2026-10-12T16:10:00Z","v":54116,"vw":71.331588},{"c":71.37,"h":71.385,"l":71.3124,"n":813,"o":71.315,"t":"2026-10-12T16:15:00Z","v":38344,"vw":71.354506},{"c":71.375,"h":71.42,"l":71.365,"n":716,"o":71.37,"t":"2026-10-12T16:20:00Z","v":29017,"vw":71.402006},{"c":71.345,"h":71.41,"l":71.345,"n":748,"o":71.37,"t":"2026-10-12T16:25:00Z","v":34996,"vw":71.37453},{"c":71.22,"h":71.34,"l":71.195,"n":766,"o":71.34,"t":"2026-10-12T16:30:00Z","v":36760,"vw":71.277194},{"c":71.17,"h":71.24,"l":71.155,"n":610,"o":71.225,"t":"2026-10-12T16:35:00Z","v":28410,"vw":71.196682},{"c":71.23,"h":71.23,"l":71.16,"n":711,"o":71.1624,"t":"2026-10-12T16:40:00Z","v":38370,"vw":71.189638},{"c":71.285,"h":71.295,"l":71.23,"n":539,"o":71.23,"t":"2026-10-12T16:45:00Z","v":25939,"vw":71.267261},{"c":71.31,"h":71.31,"l":71.245,"n":596,"o":71.285,"t":"2026-10-12T16:50:00Z","v":31965,"vw":71.274992},{"c":71.31,"h":71.345,"l":71.285,"n":704,"o":71.315,"t":"2026-10-12T16:55:00Z","v":41923,"vw":71.312152},{"c":71.315,"h":71.33,"l":71.27,"n":738,"o":71.31,"t":"2026-10-12T17:00:00Z","v":37608,"vw":71.303519},{"c":71.36,"h":71.36,"l":71.315,"n":526,"o":71.315,"t":"2026-10-12T17:05:00Z","v":21223,"vw":71.340832},{"c":71.34,"h":71.37,"l":71.29,"n":643,"o":71.36,"t":"2026-10-12T17:10:00Z","v":29163,"vw":71.339215},{"c":71.405,"h":71.41,"l":71.33,"n":617,"o":71.35,"t":"2026-10-12T17:15:00Z","v":28789,"vw":71.366318},{"c":71.465,"h":71.47,"l":71.4001,"n":613,"o":71.405,"t":"2026-10-12T17:20:00Z","v":43019,"vw":71.429841},{"c":71.455,"h":71.475,"l":71.42,"n":643,"o":71.46,"t":"2026-10-12T17:25:00Z","v":30378,"vw":71.452103},{"c":71.425,"h":71.495,"l":71.395,"n":732,"o":71.455,"t":"2026-10-12T17:30:00Z","v":35044,"vw":71.442109},{"c":71.455,"h":71.47,"l":71.4224,"n":550,"o":71.425,"t":"2026-10-12T17:35:00Z","v":21699,"vw":71.447508},{"c":71.56,"h":71.58,"l":71.455,"n":760,"o":71.455,"t":"2026-10-12T17:40:00Z","v":39229,"vw":71.54126},{"c":71.56,"h":71.5794,"l":71.5301,"n":561,"o":71.555,"t":"2026-10-12T17:45:00Z","v":27887,"vw":71.553662},{"c":71.57,"h":71.59,"l":71.56,"n":845,"o":71.57,"t":"2026-10-12T17:50:00Z","v":25422,"vw":71.573089},{"c":71.545,"h":71.595,"l":71.54,"n":632,"o":71.57,"t":"2026-10-12T17:55:00Z","v":35410,"vw":71.571438},{"c":71.575,"h":71.62,"l":71.55,"n":706,"o":71.55,"t":"2026-10-12T18:00:00Z","v":36931,"vw":71.588816},{"c":71.56,"h":71.57,"l":71.5202,"n":625,"o":71.57,"t":"2026-10-12T18:05:00Z","v":29103,"vw":71.537334},{"c":71.545,"h":71.585,"l":71.545,"n":585,"o":71.555,"t":"2026-10-12T18:10:00Z","v":23991,"vw":71.569126},{"c":71.535,"h":71.55,"l":71.51,"n":573,"o":71.545,"t":"2026-10-12T18:15:00Z","v":22881,"vw":71.531364},{"c":71.535,"h":71.575,"l":71.53,"n":727,"o":71.53,"t":"2026-10-12T18:20:00Z","v":42467,"vw":71.550593},{"c":71.455,"h":71.55,"l":71.44,"n":890,"o":71.535,"t":"2026-10-12T18:25:00Z","v":52090,"vw":71.510075},{"c":71.475,"h":71.4751,"l":71.42,"n":653,"o":71.455,"t":"2026-10-12T18:30:00Z","v":35210,"vw":71.443374},{"c":71.52,"h":71.54,"l":71.47,"n":957,"o":71.475,"t":"2026-10-12T18:35:00Z","v":64451,"vw":71.50435},{"c":71.495,"h":71.525,"l":71.4808,"n":616,"o":71.525,"t":"2026-10-12T18:40:00Z","v":29492,"vw":71.499381},{"c":71.635,"h":71.6575,"l":71.495,"n":1451,"o":71.495,"t":"2026-10-12T18:45:00Z","v":122876,"vw":71.609377},{"c":71.7,"h":71.725,"l":71.595,"n":1101,"o":71.635,"t":"2026-10-12T18:50:00Z","v":88724,"vw":71.650946},{"c":71.615,"h":71.71,"l":71.6,"n":958,"o":71.71,"t":"2026-10-12T18:55:00Z","v":113700,"vw":71.67322},{"c":71.74,"h":71.7475,"l":71.61,"n":983,"o":71.615,"t":"2026-10-12T19:00:00Z","v":71085,"vw":71.694088},{"c":71.715,"h":71.735,"l":71.69,"n":758,"o":71.735,"t":"2026-10-12T19:05:00Z","v":46399,"vw":71.704833},{"c":71.685,"h":71.735,"l":71.665,"n":973,"o":71.715,"t":"2026-10-12T19:10:00Z","v":57626,"vw":71.705463},{"c":71.71,"h":71.715,"l":71.68,"n":814,"o":71.685,"t":"2026-10-12T19:15:00Z","v":43420,"vw":71.6967},{"c":71.6776,"h":71.73,"l":71.65,"n":1179,"o":71.71,"t":"2026-10-12T19:20:00Z","v":107683,"vw":71.68187},{"c":71.685,"h":71.72,"l":71.59,"n":1153,"o":71.675,"t":"2026-10-12T19:25:00Z","v":69552,"vw":71.65576},{"c":71.71,"h":71.73,"l":71.665,"n":1349,"o":71.6889,"t":"2026-10-12T19:30:00Z","v":78812,"vw":71.70203},{"c":71.775,"h":71.785,"l":71.7,"n":1395,"o":71.71,"t":"2026-10-12T19:35:00Z","v":146610,"vw":71.747208},{"c":71.67,"h":71.775,"l":71.635,"n":1289,"o":71.775,"t":"2026-10-12T19:40:00Z","v":80955,"vw":71.691266},{"c":71.725,"h":71.745,"l":71.66,"n":1827,"o":71.665,"t":"2026-10-12T19:45:00Z","v":136155,"vw":71.705258},{"c":71.69,"h":71.75,"l":71.675,"n":2220,"o":71.73,"t":"2026-10-12T19:50:00Z","v":181930,"vw":71.712379},{"c":71.66,"h":71.74,"l":71.63,"n":6303,"o":71.695,"t":"2026-10-12T19:55:00Z","v":546721,"vw":71.680711},{"c":71.2911,"h":71.66,"l":71.2911,"n":94,"o":71.66,"t":"2026-10-12T20:00:00Z","v":1219890,"vw":71.659938},{"c":71.2731,"h":71.2731,"l":71.2731,"n":2,"o":71.2731,"t":"2026-10-12T20:30:00Z","v":140,"vw":71.2731},{"c":71.2592,"h":71.2592,"l":71.2592,"n":1,"o":71.2592,"t":"2026-10-12T20:40:00Z","v":100,"vw":71.2592},{"c":71.3422,"h":71.3422,"l":71.3422,"n":1,"o":71.3422,"t":"2026-10-12T22:00:00Z","v":185,"vw":71.3422},{"c":71.66,"h":71.66,"l":71.66,"n":2,"o":71.66,"t":"2026-10-12T22:35:00Z","v":125,"vw":71.66},{"c":71.3859,"h":71.3859,"l":71.3859,"n":1,"o":71.3859,"t":"2026-10-12T23:10:00Z","v":200,"vw":71.3859},{"c":71.66,"h":71.66,"l":71.66,"n":2,"o":71.66,"t":"2026-10-12T23:15:00Z","v":110,"vw":71.66},{"c":72.05,"h":72.2,"l":71.83,"n":149,"o":72,"t":"2026-10-13T08:00:00Z","v":2775,"vw":72.034788},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-13T10:00:00Z","v":110,"vw":72.02},{"c":72.05,"h":72.05,"l":72.05,"n":8,"o":72.05,"t":"2026-10-13T10:35:00Z","v":637,"vw":72.05},{"c":72.05,"h":72.05,"l":72.05,"n":10,"o":72.05,"t":"2026-10-13T10:40:00Z","v":550,"vw":72.05},{"c":72.25,"h":72.25,"l":71.95,"n":79,"o":71.95,"t":"2026-10-13T11:00:00Z","v":20978,"vw":72.163594},{"c":72.25,"h":72.25,"l":72.25,"n":5,"o":72.25,"t":"2026-10-13T11:10:00Z","v":109,"vw":72.25},{"c":72.08,"h":72.3,"l":72.08,"n":9,"o":72.25,"t":"2026-10-13T11:25:00Z","v":735,"vw":72.239112},{"c":72.13,"h":72.13,"l":72.1,"n":6,"o":72.1,"t":"2026-10-13T12:00:00Z","v":618,"vw":72.105},{"c":72.2,"h":72.2,"l":72.2,"n":6,"o":72.2,"t":"2026-10-13T12:10:00Z","v":138,"vw":72.2},{"c":72.3218,"h":72.3218,"l":72.31,"n":7,"o":72.31,"t":"2026-10-13T12:25:00Z","v":259,"vw":72.3159},{"c":72.37,"h":72.37,"l":72.37,"n":8,"o":72.37,"t":"2026-10-13T12:30:00Z","v":350,"vw":72.37},{"c":72.3438,"h":72.3438,"l":72.3438,"n":8,"o":72.3438,"t":"2026-10-13T12:40:00Z","v":457,"vw":72.3438},{"c":72.46,"h":72.46,"l":72.46,"n":9,"o":72.46,"t":"2026-10-13T12:45:00Z","v":302,"vw":72.46},{"c":72.3627,"h":72.3627,"l":72.3627,"n":3,"o":72.3627,"t":"2026-10-13T12:50:00Z","v":160,"vw":72.3627},{"c":72.44,"h":72.44,"l":72.44,"n":3,"o":72.44,"t":"2026-10-13T12:55:00Z","v":2003,"vw":72.44},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-13T13:00:00Z","v":518,"vw":72.4},{"c":72.3408,"h":72.37,"l":72.3408,"n":3,"o":72.37,"t":"2026-10-13T13:10:00Z","v":301,"vw":72.350533},{"c":72.33,"h":72.36,"l":72.33,"n":52,"o":72.36,"t":"2026-10-13T13:20:00Z","v":2202,"vw":72.350708},{"c":72,"h":72.2,"l":72,"n":23,"o":72.2,"t":"2026-10-13T13:25:00Z","v":914,"vw":72.078818},{"c":71.825,"h":72.35,"l":71.67,"n":1039,"o":72.22,"t":"2026-10-13T13:30:00Z","v":181346,"vw":72.171623},{"c":71.52,"h":71.84,"l":71.52,"n":693,"o":71.81,"t":"2026-10-13T13:35:00Z","v":44877,"vw":71.696706},{"c":71.44,"h":71.56,"l":71.44,"n":506,"o":71.525,"t":"2026-10-13T13:40:00Z","v":25435,"vw":71.503183},{"c":71.35,"h":71.58,"l":71.35,"n":1072,"o":71.44,"t":"2026-10-13T13:45:00Z","v":56599,"vw":71.469331},{"c":71.14,"h":71.34,"l":71.14,"n":971,"o":71.325,"t":"2026-10-13T13:50:00Z","v":55526,"vw":71.248485},{"c":71.475,"h":71.48,"l":71.155,"n":784,"o":71.155,"t":"2026-10-13T13:55:00Z","v":42854,"vw":71.339219},{"c":71.357,"h":71.54,"l":71.34,"n":933,"o":71.475,"t":"2026-10-13T14:00:00Z","v":55660,"vw":71.412974},{"c":71.4,"h":71.46,"l":71.34,"n":1075,"o":71.3869,"t":"2026-10-13T14:05:00Z","v":66079,"vw":71.40755},{"c":71.42,"h":71.4899,"l":71.34,"n":898,"o":71.42,"t":"2026-10-13T14:10:00Z","v":41825,"vw":71.412751},{"c":71.485,"h":71.485,"l":71.36,"n":1031,"o":71.42,"t":"2026-10-13T14:15:00Z","v":44642,"vw":71.416804},{"c":71.705,"h":71.75,"l":71.465,"n":2991,"o":71.485,"t":"2026-10-13T14:20:00Z","v":255007,"vw":71.66941},{"c":71.54,"h":71.75,"l":71.5,"n":1341,"o":71.71,"t":"2026-10-13T14:25:00Z","v":110762,"vw":71.682452},{"c":71.58,"h":71.59,"l":71.51,"n":706,"o":71.51,"t":"2026-10-13T14:30:00Z","v":28867,"vw":71.560887},{"c":71.54,"h":71.66,"l":71.52,"n":779,"o":71.59,"t":"2026-10-13T14:35:00Z","v":44655,"vw":71.59889},{"c":71.56,"h":71.6,"l":71.505,"n":671,"o":71.54,"t":"2026-10-13T14:40:00Z","v":26209,"vw":71.547775},{"c":71.55,"h":71.64,"l":71.54,"n":968,"o":71.56,"t":"2026-10-13T14:45:00Z","v":70087,"vw":71.575509},{"c":71.65,"h":71.66,"l":71.52,"n":722,"o":71.55,"t":"2026-10-13T14:50:00Z","v":31717,"vw":71.581944},{"c":71.72,"h":71.73,"l":71.615,"n":808,"o":71.64,"t":"2026-10-13T14:55:00Z","v":37698,"vw":71.687111},{"c":71.63,"h":71.73,"l":71.615,"n":633,"o":71.73,"t":"2026-10-13T15:00:00Z","v":28466,"vw":71.672083},{"c":71.6835,"h":71.71,"l":71.63,"n":1011,"o":71.635,"t":"2026-10-13T15:05:00Z","v":45570,"vw":71.655472},{"c":71.63,"h":71.73,"l":71.625,"n":1083,"o":71.68,"t":"2026-10-13T15:10:00Z","v":59726,"vw":71.690504},{"c":71.62,"h":71.655,"l":71.61,"n":799,"o":71.63,"t":"2026-10-13T15:15:00Z","v":32082,"vw":71.62572},{"c":71.63,"h":71.63,"l":71.58,"n":608,"o":71.615,"t":"2026-10-13T15:20:00Z","v":25714,"vw":71.606055},{"c":71.56,"h":71.63,"l":71.555,"n":668,"o":71.63,"t":"2026-10-13T15:25:00Z","v":35078,"vw":71.580671},{"c":71.7,"h":71.7099,"l":71.57,"n":1085,"o":71.57,"t":"2026-10-13T15:30:00Z","v":53976,"vw":71.639414},{"c":71.7501,"h":71.8259,"l":71.71,"n":707,"o":71.71,"t":"2026-10-13T15:35:00Z","v":39519,"vw":71.77607},{"c":71.79,"h":71.83,"l":71.74,"n":598,"o":71.765,"t":"2026-10-13T15:40:00Z","v":25745,"vw":71.790455},{"c":71.71,"h":71.81,"l":71.6901,"n":881,"o":71.8,"t":"2026-10-13T15:45:00Z","v":44548,"vw":71.743528},{"c":71.71,"h":71.77,"l":71.69,"n":693,"o":71.72,"t":"2026-10-13T15:50:00Z","v":28773,"vw":71.721929},{"c":71.71,"h":71.73,"l":71.68,"n":664,"o":71.7,"t":"2026-10-13T15:55:00Z","v":26602,"vw":71.707504},{"c":71.61,"h":71.71,"l":71.61,"n":706,"o":71.7,"t":"2026-10-13T16:00:00Z","v":40809,"vw":71.668659},{"c":71.615,"h":71.64,"l":71.61,"n":538,"o":71.61,"t":"2026-10-13T16:05:00Z","v":20047,"vw":71.627344},{"c":71.705,"h":71.71,"l":71.62,"n":557,"o":71.62,"t":"2026-10-13T16:10:00Z","v":23341,"vw":71.682469},{"c":71.63,"h":71.71,"l":71.63,"n":530,"o":71.71,"t":"2026-10-13T16:15:00Z","v":30978,"vw":71.676296},{"c":71.64,"h":71.6699,"l":71.595,"n":655,"o":71.63,"t":"2026-10-13T16:20:00Z","v":34209,"vw":71.624825},{"c":71.65,"h":71.665,"l":71.62,"n":412,"o":71.62,"t":"2026-10-13T16:25:00Z","v":21986,"vw":71.636627},{"c":71.5901,"h":71.65,"l":71.57,"n":530,"o":71.65,"t":"2026-10-13T16:30:00Z","v":25316,"vw":71.618637},{"c":71.67,"h":71.67,"l":71.5894,"n":464,"o":71.59,"t":"2026-10-13T16:35:00Z","v":29011,"vw":71.631488},{"c":71.74,"h":71.76,"l":71.66,"n":847,"o":71.665,"t":"2026-10-13T16:40:00Z","v":72162,"vw":71.723236},{"c":71.66,"h":71.74,"l":71.655,"n":499,"o":71.74,"t":"2026-10-13T16:45:00Z","v":20634,"vw":71.694001},{"c":71.65,"h":71.665,"l":71.63,"n":448,"o":71.645,"t":"2026-10-13T16:50:00Z","v":19650,"vw":71.649444},{"c":71.6858,"h":71.695,"l":71.645,"n":617,"o":71.655,"t":"2026-10-13T16:55:00Z","v":40749,"vw":71.663037},{"c":71.64,"h":71.71,"l":71.635,"n":622,"o":71.69,"t":"2026-10-13T17:00:00Z","v":37758,"vw":71.685633},{"c":71.64,"h":71.645,"l":71.61,"n":445,"o":71.631,"t":"2026-10-13T17:05:00Z","v":23534,"vw":71.626731},{"c":71.665,"h":71.685,"l":71.64,"n":484,"o":71.64,"t":"2026-10-13T17:10:00Z","v":23578,"vw":71.665999},{"c":71.635,"h":71.68,"l":71.635,"n":396,"o":71.665,"t":"2026-10-13T17:15:00Z","v":14378,"vw":71.651506},{"c":71.655,"h":71.68,"l":71.63,"n":539,"o":71.636,"t":"2026-10-13T17:20:00Z","v":31594,"vw":71.64434},{"c":71.695,"h":71.705,"l":71.645,"n":536,"o":71.66,"t":"2026-10-13T17:25:00Z","v":32432,"vw":71.669242},{"c":71.7,"h":71.7399,"l":71.685,"n":644,"o":71.7,"t":"2026-10-13T17:30:00Z","v":39145,"vw":71.710668},{"c":71.7096,"h":71.755,"l":71.695,"n":542,"o":71.7,"t":"2026-10-13T17:35:00Z","v":27571,"vw":71.731404},{"c":71.79,"h":71.79,"l":71.69,"n":621,"o":71.705,"t":"2026-10-13T17:40:00Z","v":31420,"vw":71.750753},{"c":71.82,"h":71.845,"l":71.79,"n":478,"o":71.79,"t":"2026-10-13T17:45:00Z","v":20892,"vw":71.827256},{"c":71.84,"h":71.84,"l":71.785,"n":755,"o":71.81,"t":"2026-10-13T17:50:00Z","v":36926,"vw":71.809081},{"c":71.77,"h":71.84,"l":71.765,"n":547,"o":71.84,"t":"2026-10-13T17:55:00Z","v":25318,"vw":71.784049},{"c":71.838,"h":71.838,"l":71.77,"n":647,"o":71.77,"t":"2026-10-13T18:00:00Z","v":30239,"vw":71.794857},{"c":71.825,"h":71.8799,"l":71.82,"n":1174,"o":71.84,"t":"2026-10-13T18:05:00Z","v":75077,"vw":71.845892},{"c":71.79,"h":71.85,"l":71.785,"n":630,"o":71.825,"t":"2026-10-13T18:10:00Z","v":35707,"vw":71.808472},{"c":71.81,"h":71.81,"l":71.77,"n":742,"o":71.785,"t":"2026-10-13T18:15:00Z","v":45478,"vw":71.793105},{"c":71.82,"h":71.835,"l":71.785,"n":702,"o":71.805,"t":"2026-10-13T18:20:00Z","v":33040,"vw":71.806097},{"c":71.83,"h":71.83,"l":71.7908,"n":698,"o":71.815,"t":"2026-10-13T18:25:00Z","v":33240,"vw":71.804817},{"c":71.83,"h":71.86,"l":71.7901,"n":659,"o":71.84,"t":"2026-10-13T18:30:00Z","v":32269,"vw":71.829951},{"c":71.875,"h":71.9075,"l":71.82,"n":662,"o":71.83,"t":"2026-10-13T18:35:00Z","v":33434,"vw":71.856066},{"c":71.835,"h":71.875,"l":71.835,"n":858,"o":71.875,"t":"2026-10-13T18:40:00Z","v":43821,"vw":71.853181},{"c":71.735,"h":71.85,"l":71.73,"n":774,"o":71.84,"t":"2026-10-13T18:45:00Z","v":47051,"vw":71.788076},{"c":71.7597,"h":71.785,"l":71.73,"n":649,"o":71.74,"t":"2026-10-13T18:50:00Z","v":33915,"vw":71.755042},{"c":71.815,"h":71.82,"l":71.745,"n":736,"o":71.755,"t":"2026-10-13T18:55:00Z","v":33373,"vw":71.793938},{"c":71.815,"h":71.825,"l":71.8085,"n":500,"o":71.815,"t":"2026-10-13T19:00:00Z","v":25497,"vw":71.817174},{"c":71.805,"h":71.835,"l":71.79,"n":974,"o":71.81,"t":"2026-10-13T19:05:00Z","v":619488,"vw":71.81114},{"c":71.855,"h":71.86,"l":71.8,"n":749,"o":71.805,"t":"2026-10-13T19:10:00Z","v":35418,"vw":71.831021},{"c":71.7346,"h":71.855,"l":71.725,"n":834,"o":71.8501,"t":"2026-10-13T19:15:00Z","v":47054,"vw":71.783382},{"c":71.715,"h":71.73,"l":71.6829,"n":818,"o":71.73,"t":"2026-10-13T19:20:00Z","v":48016,"vw":71.706038},{"c":71.675,"h":71.715,"l":71.645,"n":985,"o":71.71,"t":"2026-10-13T19:25:00Z","v":59052,"vw":71.680333},{"c":71.7,"h":71.71,"l":71.64,"n":1101,"o":71.68,"t":"2026-10-13T19:30:00Z","v":54550,"vw":71.671456},{"c":71.665,"h":71.705,"l":71.63,"n":1147,"o":71.695,"t":"2026-10-13T19:35:00Z","v":60696,"vw":71.669289},{"c":71.6301,"h":71.6879,"l":71.605,"n":1688,"o":71.665,"t":"2026-10-13T19:40:00Z","v":80706,"vw":71.639161},{"c":71.625,"h":71.695,"l":71.61,"n":1793,"o":71.63,"t":"2026-10-13T19:45:00Z","v":113318,"vw":71.658353},{"c":71.5,"h":71.64,"l":71.48,"n":2443,"o":71.64,"t":"2026-10-13T19:50:00Z","v":151712,"vw":71.530656},{"c":71.56,"h":71.585,"l":71.47,"n":8453,"o":71.5,"t":"2026-10-13T19:55:00Z","v":704464,"vw":71.525456},{"c":71.56,"h":71.56,"l":71.55,"n":101,"o":71.55,"t":"2026-10-13T20:00:00Z","v":2035739,"vw":71.559988},{"c":71.54,"h":71.54,"l":71.54,"n":2,"o":71.54,"t":"2026-10-13T20:25:00Z","v":4421,"vw":71.54},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-13T22:00:00Z","v":1093,"vw":71.4},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-13T22:15:00Z","v":102,"vw":71.51},{"c":71.71,"h":72,"l":71.68,"n":65,"o":72,"t":"2026-10-14T08:00:00Z","v":2666,"vw":71.791745},{"c":71.88,"h":71.88,"l":71.88,"n":3,"o":71.88,"t":"2026-10-14T08:30:00Z","v":916,"vw":71.88},{"c":72.06,"h":72.06,"l":71.84,"n":12,"o":71.88,"t":"2026-10-14T08:35:00Z","v":1470,"vw":71.882489},{"c":71.96,"h":71.96,"l":71.84,"n":8,"o":71.84,"t":"2026-10-14T08:40:00Z","v":772,"vw":71.880205},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-14T08:45:00Z","v":114,"vw":71.95},{"c":71.87,"h":71.87,"l":71.8,"n":6,"o":71.8,"t":"2026-10-14T08:50:00Z","v":913,"vw":71.835789},{"c":71.95,"h":71.95,"l":71.95,"n":8,"o":71.95,"t":"2026-10-14T08:55:00Z","v":380,"vw":71.95},{"c":71.97,"h":71.97,"l":71.9,"n":4,"o":71.9,"t":"2026-10-14T09:00:00Z","v":275,"vw":71.936825},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-14T09:10:00Z","v":217,"vw":72},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-14T09:25:00Z","v":140,"vw":72},{"c":72.09,"h":72.09,"l":72.09,"n":3,"o":72.09,"t":"2026-10-14T09:30:00Z","v":111,"vw":72.09},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-14T10:30:00Z","v":199,"vw":71.95},{"c":71.95,"h":71.95,"l":71.94,"n":24,"o":71.95,"t":"2026-10-14T11:00:00Z","v":904,"vw":71.948111},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-14T11:05:00Z","v":611,"vw":71.8},{"c":72.05,"h":72.05,"l":71.99,"n":16,"o":71.99,"t":"2026-10-14T11:10:00Z","v":6173,"vw":71.99657},{"c":71.94,"h":71.94,"l":71.94,"n":2,"o":71.94,"t":"2026-10-14T11:20:00Z","v":300,"vw":71.94},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-10-14T11:25:00Z","v":1004,"vw":71.91},{"c":72.06,"h":72.06,"l":72.06,"n":4,"o":72.06,"t":"2026-10-14T11:30:00Z","v":204,"vw":72.06},{"c":72.08,"h":72.15,"l":72.06,"n":18,"o":72.06,"t":"2026-10-14T12:05:00Z","v":2246,"vw":72.082625},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-14T12:25:00Z","v":100,"vw":72.07},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-14T12:35:00Z","v":442,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-14T12:45:00Z","v":501,"vw":72.1},{"c":72.08,"h":72.08,"l":72.08,"n":4,"o":72.08,"t":"2026-10-14T12:50:00Z","v":525,"vw":72.08},{"c":72.1,"h":72.1,"l":72.08,"n":37,"o":72.09,"t":"2026-10-14T12:55:00Z","v":1905,"vw":72.088058},{"c":72.22,"h":72.22,"l":72.2,"n":12,"o":72.2,"t":"2026-10-14T13:00:00Z","v":330,"vw":72.206844},{"c":72.32,"h":72.32,"l":72.31,"n":31,"o":72.31,"t":"2026-10-14T13:05:00Z","v":587,"vw":72.314083},{"c":72.15,"h":72.15,"l":71.9,"n":5,"o":71.9,"t":"2026-10-14T13:10:00Z","v":696,"vw":72.07378},{"c":72.3854,"h":72.3854,"l":72.3854,"n":23,"o":72.3854,"t":"2026-10-14T13:20:00Z","v":330,"vw":72.3854},{"c":72.448,"h":72.448,"l":72.448,"n":10,"o":72.448,"t":"2026-10-14T13:25:00Z","v":129,"vw":72.448},{"c":72.59,"h":72.69,"l":72.15,"n":1676,"o":72.37,"t":"2026-10-14T13:30:00Z","v":215874,"vw":72.425185},{"c":72.37,"h":72.68,"l":72.37,"n":1410,"o":72.58,"t":"2026-10-14T13:35:00Z","v":123982,"vw":72.559298},{"c":72.405,"h":72.5,"l":72.36,"n":754,"o":72.38,"t":"2026-10-14T13:40:00Z","v":44865,"vw":72.41096},{"c":72.435,"h":72.5,"l":72.335,"n":1110,"o":72.39,"t":"2026-10-14T13:45:00Z","v":65629,"vw":72.41939},{"c":72.33,"h":72.5,"l":72.33,"n":1291,"o":72.44,"t":"2026-10-14T13:50:00Z","v":82638,"vw":72.407306},{"c":72.415,"h":72.45,"l":72.34,"n":929,"o":72.35,"t":"2026-10-14T13:55:00Z","v":48724,"vw":72.399615},{"c":72.475,"h":72.51,"l":72.35,"n":1058,"o":72.41,"t":"2026-10-14T14:00:00Z","v":54177,"vw":72.427709},{"c":72.39,"h":72.54,"l":72.3,"n":1468,"o":72.48,"t":"2026-10-14T14:05:00Z","v":98296,"vw":72.416678},{"c":72.345,"h":72.48,"l":72.34,"n":977,"o":72.38,"t":"2026-10-14T14:10:00Z","v":48400,"vw":72.40544},{"c":72.47,"h":72.47,"l":72.3,"n":1930,"o":72.345,"t":"2026-10-14T14:15:00Z","v":111057,"vw":72.369013},{"c":72.425,"h":72.51,"l":72.41,"n":1077,"o":72.48,"t":"2026-10-14T14:20:00Z","v":60929,"vw":72.474309},{"c":72.44,"h":72.48,"l":72.395,"n":1009,"o":72.43,"t":"2026-10-14T14:25:00Z","v":32612,"vw":72.436419},{"c":72.43,"h":72.46,"l":72.37,"n":818,"o":72.45,"t":"2026-10-14T14:30:00Z","v":39111,"vw":72.425035},{"c":72.33,"h":72.5,"l":72.33,"n":1145,"o":72.4442,"t":"2026-10-14T14:35:00Z","v":59199,"vw":72.432407},{"c":72.35,"h":72.38,"l":72.3,"n":1013,"o":72.335,"t":"2026-10-14T14:40:00Z","v":47553,"vw":72.35241},{"c":72.42,"h":72.43,"l":72.33,"n":924,"o":72.36,"t":"2026-10-14T14:45:00Z","v":38844,"vw":72.373925},{"c":72.4,"h":72.445,"l":72.3401,"n":1164,"o":72.43,"t":"2026-10-14T14:50:00Z","v":60251,"vw":72.395477},{"c":72.285,"h":72.41,"l":72.265,"n":759,"o":72.39,"t":"2026-10-14T14:55:00Z","v":40904,"vw":72.324503},{"c":72.34,"h":72.37,"l":72.24,"n":936,"o":72.27,"t":"2026-10-14T15:00:00Z","v":50922,"vw":72.310065},{"c":72.34,"h":72.37,"l":72.305,"n":962,"o":72.3398,"t":"2026-10-14T15:05:00Z","v":55780,"vw":72.335163},{"c":72.41,"h":72.45,"l":72.35,"n":1106,"o":72.35,"t":"2026-10-14T15:10:00Z","v":59192,"vw":72.418575},{"c":72.345,"h":72.425,"l":72.3401,"n":933,"o":72.4,"t":"2026-10-14T15:15:00Z","v":44727,"vw":72.392167},{"c":72.3,"h":72.35,"l":72.28,"n":752,"o":72.34,"t":"2026-10-14T15:20:00Z","v":31991,"vw":72.31485},{"c":72.355,"h":72.4,"l":72.31,"n":787,"o":72.31,"t":"2026-10-14T15:25:00Z","v":46517,"vw":72.354288},{"c":72.295,"h":72.38,"l":72.29,"n":730,"o":72.37,"t":"2026-10-14T15:30:00Z","v":50560,"vw":72.333579},{"c":72.39,"h":72.42,"l":72.26,"n":768,"o":72.285,"t":"2026-10-14T15:35:00Z","v":39206,"vw":72.350431},{"c":72.335,"h":72.41,"l":72.33,"n":717,"o":72.39,"t":"2026-10-14T15:40:00Z","v":24184,"vw":72.377415},{"c":72.325,"h":72.37,"l":72.32,"n":761,"o":72.33,"t":"2026-10-14T15:45:00Z","v":28237,"vw":72.342016},{"c":72.33,"h":72.3593,"l":72.305,"n":733,"o":72.3275,"t":"2026-10-14T15:50:00Z","v":35632,"vw":72.335099},{"c":72.359,"h":72.37,"l":72.315,"n":693,"o":72.34,"t":"2026-10-14T15:55:00Z","v":29848,"vw":72.340224},{"c":72.41,"h":72.42,"l":72.3425,"n":666,"o":72.36,"t":"2026-10-14T16:00:00Z","v":26917,"vw":72.378067},{"c":72.375,"h":72.42,"l":72.34,"n":1084,"o":72.405,"t":"2026-10-14T16:05:00Z","v":84980,"vw":72.379935},{"c":72.5001,"h":72.57,"l":72.38,"n":1246,"o":72.38,"t":"2026-10-14T16:10:00Z","v":83188,"vw":72.470223},{"c":72.4577,"h":72.535,"l":72.4577,"n":933,"o":72.505,"t":"2026-10-14T16:15:00Z","v":57151,"vw":72.502919},{"c":72.5301,"h":72.5375,"l":72.4303,"n":929,"o":72.455,"t":"2026-10-14T16:20:00Z","v":62978,"vw":72.48725},{"c":72.46,"h":72.54,"l":72.455,"n":825,"o":72.53,"t":"2026-10-14T16:25:00Z","v":44507,"vw":72.491466},{"c":72.52,"h":72.585,"l":72.465,"n":664,"o":72.47,"t":"2026-10-14T16:30:00Z","v":34577,"vw":72.539663},{"c":72.455,"h":72.525,"l":72.435,"n":784,"o":72.525,"t":"2026-10-14T16:35:00Z","v":46578,"vw":72.467871},{"c":72.51,"h":72.51,"l":72.42,"n":685,"o":72.46,"t":"2026-10-14T16:40:00Z","v":32037,"vw":72.460252},{"c":72.455,"h":72.52,"l":72.455,"n":829,"o":72.52,"t":"2026-10-14T16:45:00Z","v":50471,"vw":72.482246},{"c":72.515,"h":72.5195,"l":72.46,"n":645,"o":72.46,"t":"2026-10-14T16:50:00Z","v":35648,"vw":72.490862},{"c":72.45,"h":72.53,"l":72.41,"n":753,"o":72.515,"t":"2026-10-14T16:55:00Z","v":43641,"vw":72.4505},{"c":72.4,"h":72.45,"l":72.4,"n":770,"o":72.445,"t":"2026-10-14T17:00:00Z","v":42855,"vw":72.42057},{"c":72.5,"h":72.5,"l":72.3811,"n":744,"o":72.39,"t":"2026-10-14T17:05:00Z","v":32020,"vw":72.433009},{"c":72.455,"h":72.525,"l":72.455,"n":844,"o":72.51,"t":"2026-10-14T17:10:00Z","v":40105,"vw":72.495582},{"c":72.535,"h":72.545,"l":72.46,"n":612,"o":72.46,"t":"2026-10-14T17:15:00Z","v":28235,"vw":72.510695},{"c":72.52,"h":72.555,"l":72.49,"n":803,"o":72.53,"t":"2026-10-14T17:20:00Z","v":41446,"vw":72.519637},{"c":72.605,"h":72.63,"l":72.515,"n":788,"o":72.515,"t":"2026-10-14T17:25:00Z","v":37221,"vw":72.5831},{"c":72.61,"h":72.65,"l":72.59,"n":788,"o":72.605,"t":"2026-10-14T17:30:00Z","v":39525,"vw":72.616758},{"c":72.685,"h":72.71,"l":72.6,"n":1077,"o":72.6,"t":"2026-10-14T17:35:00Z","v":68845,"vw":72.667958},{"c":72.71,"h":72.7432,"l":72.675,"n":682,"o":72.6801,"t":"2026-10-14T17:40:00Z","v":33579,"vw":72.704559},{"c":72.67,"h":72.74,"l":72.67,"n":804,"o":72.72,"t":"2026-10-14T17:45:00Z","v":47526,"vw":72.713062},{"c":72.835,"h":72.87,"l":72.6764,"n":1250,"o":72.68,"t":"2026-10-14T17:50:00Z","v":83230,"vw":72.78978},{"c":72.86,"h":72.885,"l":72.81,"n":815,"o":72.835,"t":"2026-10-14T17:55:00Z","v":42967,"vw":72.857465},{"c":72.955,"h":73.01,"l":72.8499,"n":2344,"o":72.8499,"t":"2026-10-14T18:00:00Z","v":198443,"vw":72.958687},{"c":73.06,"h":73.075,"l":72.94,"n":1328,"o":72.955,"t":"2026-10-14T18:05:00Z","v":88958,"vw":72.992157},{"c":72.93,"h":73.06,"l":72.925,"n":1015,"o":73.06,"t":"2026-10-14T18:10:00Z","v":54803,"vw":72.988286},{"c":72.885,"h":72.97,"l":72.885,"n":830,"o":72.925,"t":"2026-10-14T18:15:00Z","v":53286,"vw":72.932085},{"c":72.975,"h":72.99,"l":72.89,"n":970,"o":72.89,"t":"2026-10-14T18:20:00Z","v":67876,"vw":72.937418},{"c":72.89,"h":72.99,"l":72.87,"n":1034,"o":72.975,"t":"2026-10-14T18:25:00Z","v":57935,"vw":72.957405},{"c":72.96,"h":72.975,"l":72.81,"n":1022,"o":72.885,"t":"2026-10-14T18:30:00Z","v":76544,"vw":72.89123},{"c":72.995,"h":72.995,"l":72.955,"n":773,"o":72.97,"t":"2026-10-14T18:35:00Z","v":50893,"vw":72.974931},{"c":73.015,"h":73.03,"l":72.965,"n":990,"o":72.98,"t":"2026-10-14T18:40:00Z","v":54048,"vw":72.996499},{"c":73.015,"h":73.06,"l":73.005,"n":1091,"o":73.02,"t":"2026-10-14T18:45:00Z","v":52117,"vw":73.023205},{"c":73,"h":73.05,"l":72.975,"n":936,"o":73.015,"t":"2026-10-14T18:50:00Z","v":58258,"vw":73.014705},{"c":73.04,"h":73.04,"l":72.97,"n":854,"o":72.9989,"t":"2026-10-14T18:55:00Z","v":55351,"vw":73.004124},{"c":73.13,"h":73.15,"l":73.04,"n":1301,"o":73.04,"t":"2026-10-14T19:00:00Z","v":87556,"vw":73.101068},{"c":73.145,"h":73.165,"l":73.105,"n":963,"o":73.1301,"t":"2026-10-14T19:05:00Z","v":48494,"vw":73.135706},{"c":73.03,"h":73.15,"l":73.02,"n":1000,"o":73.14,"t":"2026-10-14T19:10:00Z","v":53062,"vw":73.094486},{"c":73,"h":73.13,"l":72.97,"n":1397,"o":73.04,"t":"2026-10-14T19:15:00Z","v":120284,"vw":73.066268},{"c":72.825,"h":73.0099,"l":72.8,"n":1238,"o":73.0099,"t":"2026-10-14T19:20:00Z","v":75342,"vw":72.923998},{"c":72.7599,"h":72.8525,"l":72.71,"n":1507,"o":72.83,"t":"2026-10-14T19:25:00Z","v":92115,"vw":72.768363},{"c":72.795,"h":72.845,"l":72.755,"n":1807,"o":72.755,"t":"2026-10-14T19:30:00Z","v":139447,"vw":72.796215},{"c":72.91,"h":72.92,"l":72.8,"n":1664,"o":72.8,"t":"2026-10-14T19:35:00Z","v":144636,"vw":72.869731},{"c":72.94,"h":72.97,"l":72.91,"n":1367,"o":72.92,"t":"2026-10-14T19:40:00Z","v":85574,"vw":72.940705},{"c":72.93,"h":73.025,"l":72.89,"n":2342,"o":72.93,"t":"2026-10-14T19:45:00Z","v":146766,"vw":72.952771},{"c":73.01,"h":73.03,"l":72.92,"n":2567,"o":72.92,"t":"2026-10-14T19:50:00Z","v":169872,"vw":72.992911},{"c":73.155,"h":73.16,"l":72.985,"n":7750,"o":73.005,"t":"2026-10-14T19:55:00Z","v":655781,"vw":73.079762},{"c":73.13,"h":73.13,"l":73,"n":84,"o":73,"t":"2026-10-14T20:00:00Z","v":1142803,"vw":73.129988},{"c":72.96,"h":73.01,"l":72.96,"n":11,"o":73,"t":"2026-10-14T20:05:00Z","v":634,"vw":72.990769},{"c":72.29,"h":72.29,"l":72.29,"n":3,"o":72.29,"t":"2026-10-14T20:10:00Z","v":104,"vw":72.29},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-14T20:15:00Z","v":300,"vw":73},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-14T20:25:00Z","v":300,"vw":73},{"c":73.15,"h":73.15,"l":73.15,"n":3,"o":73.15,"t":"2026-10-14T20:30:00Z","v":125,"vw":73.15},{"c":72.4081,"h":72.4081,"l":72.4081,"n":1,"o":72.4081,"t":"2026-10-14T20:35:00Z","v":318,"vw":72.4081},{"c":73,"h":73,"l":73,"n":8,"o":73,"t":"2026-10-14T20:45:00Z","v":481,"vw":73},{"c":73,"h":73,"l":73,"n":13,"o":73,"t":"2026-10-14T21:00:00Z","v":663,"vw":73},{"c":73.08,"h":73.08,"l":72.76,"n":5,"o":72.76,"t":"2026-10-14T21:10:00Z","v":602,"vw":72.888},{"c":72.8016,"h":72.8016,"l":72.8016,"n":2,"o":72.8016,"t":"2026-10-14T21:50:00Z","v":110,"vw":72.8016},{"c":73.04,"h":73.04,"l":72.95,"n":10,"o":72.95,"t":"2026-10-14T21:55:00Z","v":539,"vw":72.992229},{"c":73.03,"h":73.03,"l":72.87,"n":13,"o":72.87,"t":"2026-10-14T22:10:00Z","v":1191,"vw":73.014601},{"c":73.25,"h":73.25,"l":73.1374,"n":63,"o":73.15,"t":"2026-10-14T22:35:00Z","v":2098,"vw":73.175817},{"c":73.314,"h":73.314,"l":73.314,"n":11,"o":73.314,"t":"2026-10-14T22:55:00Z","v":408,"vw":73.314},{"c":73.32,"h":73.32,"l":73.31,"n":10,"o":73.31,"t":"2026-10-14T23:00:00Z","v":2265,"vw":73.318949},{"c":73.33,"h":73.33,"l":73.33,"n":11,"o":73.33,"t":"2026-10-14T23:05:00Z","v":356,"vw":73.33},{"c":73.3433,"h":73.3433,"l":73.3433,"n":9,"o":73.3433,"t":"2026-10-14T23:25:00Z","v":456,"vw":73.3433},{"c":73.27,"h":73.27,"l":73.27,"n":4,"o":73.27,"t":"2026-10-14T23:30:00Z","v":133,"vw":73.27},{"c":73.28,"h":73.34,"l":73.28,"n":3,"o":73.34,"t":"2026-10-14T23:35:00Z","v":321,"vw":73.298868},{"c":73.32,"h":73.32,"l":73.32,"n":9,"o":73.32,"t":"2026-10-14T23:40:00Z","v":193,"vw":73.32},{"c":73.4,"h":73.42,"l":73.34,"n":93,"o":73.34,"t":"2026-10-14T23:45:00Z","v":1537,"vw":73.384248},{"c":73.1588,"h":73.208,"l":73.1588,"n":12,"o":73.208,"t":"2026-10-14T23:50:00Z","v":1860,"vw":73.199232},{"c":74.02,"h":74.07,"l":73.23,"n":376,"o":73.95,"t":"2026-10-15T08:00:00Z","v":10653,"vw":73.85852},{"c":74,"h":74,"l":74,"n":15,"o":74,"t":"2026-10-15T08:15:00Z","v":196,"vw":74},{"c":74,"h":74,"l":73.99,"n":3,"o":73.99,"t":"2026-10-15T08:25:00Z","v":496,"vw":73.99404},{"c":74.15,"h":74.15,"l":74.11,"n":10,"o":74.11,"t":"2026-10-15T08:35:00Z","v":500,"vw":74.134651},{"c":74.2,"h":74.2,"l":74.2,"n":37,"o":74.2,"t":"2026-10-15T08:40:00Z","v":635,"vw":74.2},{"c":74.05,"h":74.05,"l":74.05,"n":7,"o":74.05,"t":"2026-10-15T09:40:00Z","v":344,"vw":74.05},{"c":74.1,"h":74.1,"l":74.1,"n":7,"o":74.1,"t":"2026-10-15T09:45:00Z","v":240,"vw":74.1},{"c":74.1,"h":74.1,"l":74.09,"n":18,"o":74.09,"t":"2026-10-15T09:50:00Z","v":1343,"vw":74.0945},{"c":74.16,"h":74.16,"l":74.11,"n":33,"o":74.11,"t":"2026-10-15T09:55:00Z","v":1204,"vw":74.124225},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-15T10:10:00Z","v":305,"vw":74.12},{"c":73.48,"h":73.48,"l":73.48,"n":1,"o":73.48,"t":"2026-10-15T10:15:00Z","v":100,"vw":73.48},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-15T10:20:00Z","v":310,"vw":74.12},{"c":74.2,"h":74.2,"l":74.2,"n":6,"o":74.2,"t":"2026-10-15T10:25:00Z","v":256,"vw":74.2},{"c":74.16,"h":74.16,"l":74.16,"n":6,"o":74.16,"t":"2026-10-15T10:40:00Z","v":472,"vw":74.16},{"c":74.31,"h":74.31,"l":74.3,"n":23,"o":74.3,"t":"2026-10-15T10:50:00Z","v":1360,"vw":74.303825},{"c":74.35,"h":74.35,"l":74.35,"n":9,"o":74.35,"t":"2026-10-15T10:55:00Z","v":140,"vw":74.35},{"c":74.37,"h":74.44,"l":74.16,"n":156,"o":74.325,"t":"2026-10-15T11:00:00Z","v":10234,"vw":74.23638},{"c":74.45,"h":74.56,"l":74.4082,"n":57,"o":74.47,"t":"2026-10-15T11:05:00Z","v":4273,"vw":74.492756},{"c":74.6,"h":74.6,"l":74.515,"n":24,"o":74.525,"t":"2026-10-15T11:10:00Z","v":1067,"vw":74.567447},{"c":74.65,"h":74.65,"l":74.6,"n":18,"o":74.6,"t":"2026-10-15T11:15:00Z","v":1771,"vw":74.607553},{"c":74.5,"h":74.65,"l":74.5,"n":25,"o":74.61,"t":"2026-10-15T11:20:00Z","v":4686,"vw":74.51903},{"c":74.5,"h":74.5,"l":74.5,"n":3,"o":74.5,"t":"2026-10-15T11:25:00Z","v":113,"vw":74.5},{"c":74.38,"h":74.47,"l":74.38,"n":26,"o":74.4144,"t":"2026-10-15T11:35:00Z","v":1587,"vw":74.409293},{"c":74.43,"h":74.43,"l":74.42,"n":5,"o":74.42,"t":"2026-10-15T11:40:00Z","v":231,"vw":74.425},{"c":74.5265,"h":74.5265,"l":74.45,"n":9,"o":74.45,"t":"2026-10-15T11:45:00Z","v":288,"vw":74.4806},{"c":74.3,"h":74.315,"l":74.3,"n":2,"o":74.315,"t":"2026-10-15T11:50:00Z","v":600,"vw":74.3075},{"c":74.43,"h":74.43,"l":74.43,"n":9,"o":74.43,"t":"2026-10-15T12:05:00Z","v":129,"vw":74.43},{"c":74.55,"h":74.6444,"l":74.55,"n":9,"o":74.6444,"t":"2026-10-15T12:10:00Z","v":716,"vw":74.573024},{"c":74.49,"h":74.5,"l":74.45,"n":25,"o":74.5,"t":"2026-10-15T12:15:00Z","v":1502,"vw":74.458628},{"c":74.55,"h":74.55,"l":74.55,"n":7,"o":74.55,"t":"2026-10-15T12:30:00Z","v":313,"vw":74.55},{"c":74.5,"h":74.5594,"l":74.4,"n":20,"o":74.5594,"t":"2026-10-15T12:35:00Z","v":3473,"vw":74.472696},{"c":74.45,"h":74.45,"l":74.3,"n":69,"o":74.38,"t":"2026-10-15T12:40:00Z","v":6964,"vw":74.377739},{"c":74.27,"h":74.5496,"l":74.27,"n":3,"o":74.5496,"t":"2026-10-15T12:45:00Z","v":1155,"vw":74.30647},{"c":74.5,"h":74.5,"l":74.5,"n":4,"o":74.5,"t":"2026-10-15T12:55:00Z","v":159,"vw":74.5},{"c":74.5,"h":74.5,"l":74.5,"n":7,"o":74.5,"t":"2026-10-15T13:00:00Z","v":216,"vw":74.5},{"c":74.41,"h":74.41,"l":74.41,"n":12,"o":74.41,"t":"2026-10-15T13:05:00Z","v":443,"vw":74.41},{"c":74.3187,"h":74.52,"l":74.3187,"n":3,"o":74.52,"t":"2026-10-15T13:15:00Z","v":501,"vw":74.39922},{"c":74.32,"h":74.39,"l":74.31,"n":50,"o":74.39,"t":"2026-10-15T13:20:00Z","v":2090,"vw":74.35819},{"c":74.41,"h":74.53,"l":74.33,"n":57,"o":74.33,"t":"2026-10-15T13:25:00Z","v":3230,"vw":74.399732},{"c":75.085,"h":75.135,"l":74.385,"n":4334,"o":74.5,"t":"2026-10-15T13:30:00Z","v":485738,"vw":74.846185},{"c":74.74,"h":75.19,"l":74.6801,"n":2025,"o":75.07,"t":"2026-10-15T13:35:00Z","v":165270,"vw":74.879529},{"c":74.885,"h":74.995,"l":74.57,"n":2923,"o":74.735,"t":"2026-10-15T13:40:00Z","v":326227,"vw":74.845277},{"c":75.04,"h":75.12,"l":74.8,"n":3009,"o":74.87,"t":"2026-10-15T13:45:00Z","v":328856,"vw":74.997238},{"c":75.5,"h":75.55,"l":74.943,"n":2955,"o":75.0212,"t":"2026-10-15T13:50:00Z","v":277624,"vw":75.336022},{"c":75.49,"h":75.74,"l":75.4805,"n":2769,"o":75.52,"t":"2026-10-15T13:55:00Z","v":274120,"vw":75.624573},{"c":75.29,"h":75.51,"l":75.24,"n":2539,"o":75.51,"t":"2026-10-15T14:00:00Z","v":267906,"vw":75.342074},{"c":75.17,"h":75.355,"l":75.15,"n":3183,"o":75.3,"t":"2026-10-15T14:05:00Z","v":283199,"vw":75.252537},{"c":75.23,"h":75.255,"l":75.02,"n":2958,"o":75.16,"t":"2026-10-15T14:10:00Z","v":228082,"vw":75.1396},{"c":75.25,"h":75.3599,"l":75.18,"n":2156,"o":75.21,"t":"2026-10-15T14:15:00Z","v":149768,"vw":75.296375},{"c":75.22,"h":75.31,"l":75.16,"n":1545,"o":75.25,"t":"2026-10-15T14:20:00Z","v":89680,"vw":75.243734},{"c":75,"h":75.22,"l":74.93,"n":1494,"o":75.21,"t":"2026-10-15T14:25:00Z","v":149442,"vw":75.053834},{"c":74.83,"h":75.09,"l":74.83,"n":1750,"o":75,"t":"2026-10-15T14:30:00Z","v":121152,"vw":75.001997},{"c":74.66,"h":74.93,"l":74.64,"n":2136,"o":74.82,"t":"2026-10-15T14:35:00Z","v":126861,"vw":74.795212},{"c":74.43,"h":74.73,"l":74.33,"n":1753,"o":74.65,"t":"2026-10-15T14:40:00Z","v":110116,"vw":74.566236},{"c":74.3,"h":74.48,"l":74.21,"n":1362,"o":74.425,"t":"2026-10-15T14:45:00Z","v":77781,"vw":74.339514},{"c":74.075,"h":74.305,"l":74.04,"n":1299,"o":74.295,"t":"2026-10-15T14:50:00Z","v":89256,"vw":74.155902},{"c":73.9,"h":74.12,"l":73.875,"n":1550,"o":74.07,"t":"2026-10-15T14:55:00Z","v":95077,"vw":73.989582},{"c":73.87,"h":74.01,"l":73.86,"n":1310,"o":73.89,"t":"2026-10-15T15:00:00Z","v":86342,"vw":73.920693},{"c":73.7892,"h":73.97,"l":73.76,"n":1270,"o":73.88,"t":"2026-10-15T15:05:00Z","v":70378,"vw":73.850279},{"c":73.825,"h":73.845,"l":73.69,"n":1170,"o":73.8,"t":"2026-10-15T15:10:00Z","v":62866,"vw":73.771099},{"c":73.74,"h":73.86,"l":73.7306,"n":1328,"o":73.81,"t":"2026-10-15T15:15:00Z","v":67681,"vw":73.810065},{"c":73.67,"h":73.74,"l":73.65,"n":971,"o":73.74,"t":"2026-10-15T15:20:00Z","v":43803,"vw":73.696317},{"c":73.95,"h":73.95,"l":73.66,"n":1108,"o":73.66,"t":"2026-10-15T15:25:00Z","v":75129,"vw":73.784465},{"c":74,"h":74.04,"l":73.89,"n":1063,"o":73.93,"t":"2026-10-15T15:30:00Z","v":69827,"vw":73.989946},{"c":73.98,"h":74.027,"l":73.954,"n":940,"o":74.0099,"t":"2026-10-15T15:35:00Z","v":51417,"vw":73.987119},{"c":73.91,"h":74,"l":73.87,"n":883,"o":73.97,"t":"2026-10-15T15:40:00Z","v":54427,"vw":73.93821},{"c":73.89,"h":73.945,"l":73.87,"n":793,"o":73.9,"t":"2026-10-15T15:45:00Z","v":42488,"vw":73.901055},{"c":73.8,"h":73.93,"l":73.79,"n":1377,"o":73.89,"t":"2026-10-15T15:50:00Z","v":122924,"vw":73.862339},{"c":73.66,"h":73.85,"l":73.65,"n":905,"o":73.8,"t":"2026-10-15T15:55:00Z","v":63309,"vw":73.79983},{"c":73.72,"h":73.73,"l":73.585,"n":1016,"o":73.655,"t":"2026-10-15T16:00:00Z","v":59936,"vw":73.632833},{"c":73.8,"h":73.83,"l":73.605,"n":1028,"o":73.72,"t":"2026-10-15T16:05:00Z","v":56618,"vw":73.707246},{"c":73.875,"h":73.92,"l":73.8,"n":837,"o":73.81,"t":"2026-10-15T16:10:00Z","v":62910,"vw":73.864133},{"c":73.83,"h":73.89,"l":73.78,"n":817,"o":73.88,"t":"2026-10-15T16:15:00Z","v":67103,"vw":73.836499},{"c":73.86,"h":73.9152,"l":73.835,"n":1151,"o":73.835,"t":"2026-10-15T16:20:00Z","v":128385,"vw":73.86954},{"c":73.94,"h":73.96,"l":73.86,"n":584,"o":73.87,"t":"2026-10-15T16:25:00Z","v":28261,"vw":73.892093},{"c":73.95,"h":74.025,"l":73.91,"n":907,"o":73.93,"t":"2026-10-15T16:30:00Z","v":69165,"vw":73.940862},{"c":73.96,"h":73.96,"l":73.87,"n":840,"o":73.94,"t":"2026-10-15T16:35:00Z","v":41245,"vw":73.91549},{"c":73.89,"h":73.95,"l":73.89,"n":575,"o":73.95,"t":"2026-10-15T16:40:00Z","v":23222,"vw":73.915802},{"c":73.965,"h":73.995,"l":73.845,"n":809,"o":73.89,"t":"2026-10-15T16:45:00Z","v":43585,"vw":73.900821},{"c":73.84,"h":74,"l":73.81,"n":1304,"o":73.965,"t":"2026-10-15T16:50:00Z","v":131428,"vw":73.938774},{"c":73.795,"h":73.86,"l":73.795,"n":291,"o":73.84,"t":"2026-10-15T16:55:00Z","v":16364,"vw":73.818912},{"c":73.805,"h":73.81,"l":73.735,"n":579,"o":73.74,"t":"2026-10-15T18:10:00Z","v":34007,"vw":73.769876},{"c":73.83,"h":73.88,"l":73.805,"n":721,"o":73.815,"t":"2026-10-15T18:15:00Z","v":35251,"vw":73.834239},{"c":73.815,"h":73.88,"l":73.815,"n":688,"o":73.825,"t":"2026-10-15T18:20:00Z","v":32161,"vw":73.850261},{"c":73.77,"h":73.82,"l":73.75,"n":949,"o":73.81,"t":"2026-10-15T18:25:00Z","v":56477,"vw":73.773964},{"c":73.855,"h":73.865,"l":73.765,"n":758,"o":73.765,"t":"2026-10-15T18:30:00Z","v":38586,"vw":73.819533},{"c":73.835,"h":73.89,"l":73.81,"n":846,"o":73.85,"t":"2026-10-15T18:35:00Z","v":64386,"vw":73.837798},{"c":73.85,"h":73.91,"l":73.8,"n":1378,"o":73.84,"t":"2026-10-15T18:40:00Z","v":119932,"vw":73.857432},{"c":73.855,"h":73.895,"l":73.835,"n":947,"o":73.858,"t":"2026-10-15T18:45:00Z","v":88916,"vw":73.855259},{"c":73.915,"h":73.92,"l":73.835,"n":1066,"o":73.855,"t":"2026-10-15T18:50:00Z","v":79256,"vw":73.892201},{"c":73.845,"h":73.935,"l":73.845,"n":1263,"o":73.915,"t":"2026-10-15T18:55:00Z","v":123363,"vw":73.890604},{"c":73.885,"h":73.92,"l":73.81,"n":1038,"o":73.845,"t":"2026-10-15T19:00:00Z","v":65567,"vw":73.872277},{"c":73.9,"h":73.95,"l":73.845,"n":1124,"o":73.89,"t":"2026-10-15T19:05:00Z","v":91595,"vw":73.89141},{"c":73.765,"h":73.89,"l":73.76,"n":908,"o":73.89,"t":"2026-10-15T19:10:00Z","v":47428,"vw":73.819869},{"c":73.665,"h":73.76,"l":73.65,"n":1056,"o":73.76,"t":"2026-10-15T19:15:00Z","v":59180,"vw":73.700678},{"c":73.76,"h":73.76,"l":73.655,"n":1022,"o":73.66,"t":"2026-10-15T19:20:00Z","v":51433,"vw":73.691188},{"c":73.655,"h":73.78,"l":73.63,"n":1077,"o":73.755,"t":"2026-10-15T19:25:00Z","v":59028,"vw":73.696925},{"c":73.73,"h":73.74,"l":73.615,"n":1421,"o":73.66,"t":"2026-10-15T19:30:00Z","v":80684,"vw":73.668782},{"c":73.72,"h":73.7336,"l":73.64,"n":1358,"o":73.73,"t":"2026-10-15T19:35:00Z","v":85890,"vw":73.6918},{"c":73.715,"h":73.745,"l":73.67,"n":1327,"o":73.73,"t":"2026-10-15T19:40:00Z","v":70938,"vw":73.699839},{"c":73.54,"h":73.735,"l":73.54,"n":1951,"o":73.71,"t":"2026-10-15T19:45:00Z","v":150666,"vw":73.656222},{"c":73.605,"h":73.67,"l":73.5,"n":2734,"o":73.54,"t":"2026-10-15T19:50:00Z","v":188023,"vw":73.606445},{"c":73.83,"h":73.85,"l":73.6,"n":10674,"o":73.61,"t":"2026-10-15T19:55:00Z","v":958105,"vw":73.755871},{"c":73.84,"h":73.84,"l":73.84,"n":100,"o":73.84,"t":"2026-10-15T20:00:00Z","v":2259138,"vw":73.84}],"history":[{"c":49.86,"h":49.89,"l":49.325,"n":58126,"o":49.75,"t":"2024-10-14T04:00:00Z","v":5696273,"vw":49.718325},{"c":49.9,"h":50.34,"l":49.73,"n":62967,"o":50,"t":"2024-10-15T04:00:00Z","v":5140767,"vw":49.938708},{"c":50.16,"h":50.3785,"l":49.87,"n":49245,"o":49.97,"t":"2024-10-16T04:00:00Z","v":4928655,"vw":50.162002},{"c":49.74,"h":50.31,"l":49.68,"n":61473,"o":50.08,"t":"2024-10-17T04:00:00Z","v":6263941,"vw":49.848545},{"c":49.61,"h":49.72,"l":48.86,"n":64430,"o":49.68,"t":"2024-10-18T04:00:00Z","v":7148405,"vw":49.511011},{"c":49.06,"h":49.69,"l":48.98,"n":59147,"o":49.62,"t":"2024-10-21T04:00:00Z","v":5011523,"vw":49.169915},{"c":50.06,"h":50.12,"l":49.16,"n":58366,"o":49.44,"t":"2024-10-22T04:00:00Z","v":6087256,"vw":49.827022},{"c":49.8,"h":50.045,"l":49.6,"n":60238,"o":50,"t":"2024-10-23T04:00:00Z","v":5520336,"vw":49.814208},{"c":49.94,"h":50.16,"l":49.684,"n":50085,"o":49.89,"t":"2024-10-24T04:00:00Z","v":4282076,"vw":49.861662},{"c":49.71,"h":50.105,"l":49.585,"n":50791,"o":49.99,"t":"2024-10-25T04:00:00Z","v":5325545,"vw":49.830036},{"c":50.25,"h":50.375,"l":49.73,"n":50620,"o":49.75,"t":"2024-10-28T04:00:00Z","v":6314726,"vw":50.193566},{"c":49.95,"h":50.425,"l":49.95,"n":65193,"o":50.02,"t":"2024-10-29T04:00:00Z","v":8017282,"vw":50.060379},{"c":50.5,"h":50.67,"l":49.88,"n":91171,"o":49.9,"t":"2024-10-30T04:00:00Z","v":11067495,"vw":50.410831},{"c":54.46,"h":54.84,"l":51.34,"n":205920,"o":51.375,"t":"2024-10-31T04:00:00Z","v":25560621,"vw":54.063291},{"c":53.87,"h":54.595,"l":53.74,"n":98633,"o":54.46,"t":"2024-11-01T04:00:00Z","v":10986246,"vw":54.102014},{"c":53.88,"h":54.05,"l":53.5718,"n":81081,"o":53.93,"t":"2024-11-04T05:00:00Z","v":7831908,"vw":53.841224},{"c":54.19,"h":54.3,"l":53.59,"n":53716,"o":53.8,"t":"2024-11-05T05:00:00Z","v":5864084,"vw":54.101079},{"c":54.29,"h":55.05,"l":54.08,"n":96219,"o":54.58,"t":"2024-11-06T05:00:00Z","v":8953099,"vw":54.458339},{"c":53.54,"h":54.455,"l":53.425,"n":60104,"o":54.33,"t":"2024-11-07T05:00:00Z","v":6368443,"vw":53.739418},{"c":54.05,"h":54.27,"l":53.5,"n":65035,"o":53.54,"t":"2024-11-08T05:00:00Z","v":5712292,"vw":54.016483},{"c":53.93,"h":54.79,"l":53.82,"n":62464,"o":54.11,"t":"2024-11-11T05:00:00Z","v":5610426,"vw":54.127757},{"c":54.44,"h":54.715,"l":53.78,"n":62062,"o":54.07,"t":"2024-11-12T05:00:00Z","v":8101155,"vw":54.346241},{"c":55.25,"h":55.4,"l":54.4,"n":71076,"o":54.72,"t":"2024-11-13T05:00:00Z","v":7233701,"vw":55.151402},{"c":55.39,"h":55.615,"l":54.495,"n":69362,"o":54.8,"t":"2024-11-14T05:00:00Z","v":6815200,"vw":55.329328},{"c":55.93,"h":56.3198,"l":55.53,"n":76568,"o":55.55,"t":"2024-11-15T05:00:00Z","v":8201730,"vw":55.967111},{"c":56.34,"h":56.55,"l":55.98,"n":65343,"o":56.03,"t":"2024-11-18T05:00:00Z","v":8719203,"vw":56.261447},{"c":55.86,"h":56.49,"l":55.83,"n":63578,"o":56.29,"t":"2024-11-19T05:00:00Z","v":6915825,"vw":56.049118},{"c":55.98,"h":56.07,"l":55.405,"n":50495,"o":55.98,"t":"2024-11-20T05:00:00Z","v":5715979,"vw":55.805948},{"c":56.03,"h":56.48,"l":55.72,"n":57027,"o":55.99,"t":"2024-11-21T05:00:00Z","v":5333623,"vw":56.11661},{"c":56.73,"h":56.84,"l":56.24,"n":55743,"o":56.25,"t":"2024-11-22T05:00:00Z","v":6617637,"vw":56.617999},{"c":56.75,"h":57.2,"l":56.4018,"n":60888,"o":56.915,"t":"2024-11-25T05:00:00Z","v":13567738,"vw":56.722778},{"c":57.59,"h":57.6,"l":56.77,"n":54821,"o":56.87,"t":"2024-11-26T05:00:00Z","v":7787239,"vw":57.387382},{"c":57.65,"h":58.035,"l":57.45,"n":54818,"o":57.59,"t":"2024-11-27T05:00:00Z","v":5723671,"vw":57.750971},{"c":57.74,"h":57.75,"l":57.205,"n":36537,"o":57.54,"t":"2024-11-29T05:00:00Z","v":3635528,"vw":57.581846},{"c":57.18,"h":57.66,"l":56.95,"n":54476,"o":57.62,"t":"2024-12-02T05:00:00Z","v":5625266,"vw":57.203647},{"c":56.9,"h":57.34,"l":56.83,"n":54420,"o":57.25,"t":"2024-12-03T05:00:00Z","v":8734823,"vw":56.959791},{"c":56.45,"h":56.83,"l":56.3,"n":53062,"o":56.605,"t":"2024-12-04T05:00:00Z","v":8579806,"vw":56.485793},{"c":56.91,"h":57.3671,"l":56.6,"n":49784,"o":56.65,"t":"2024-12-05T05:00:00Z","v":5398617,"vw":57.011479},{"c":57.32,"h":58.01,"l":57.01,"n":59562,"o":57.63,"t":"2024-12-06T05:00:00Z","v":5732967,"vw":57.290512},{"c":55.86,"h":57.39,"l":55.325,"n":79936,"o":57.39,"t":"2024-12-09T05:00:00Z","v":8641403,"vw":55.955265},{"c":55.49,"h":56.13,"l":55.41,"n":73652,"o":55.7,"t":"2024-12-10T05:00:00Z","v":8319917,"vw":55.672327},{"c":54.69,"h":56,"l":54.61,"n":74902,"o":55.69,"t":"2024-12-11T05:00:00Z","v":9363845,"vw":55.078548},{"c":54.99,"h":55.055,"l":54.52,"n":52490,"o":54.9,"t":"2024-12-12T05:00:00Z","v":6278749,"vw":54.853525},{"c":54.92,"h":55.1845,"l":54.55,"n":53859,"o":54.85,"t":"2024-12-13T05:00:00Z","v":6532765,"vw":54.904967},{"c":54.7,"h":55.185,"l":54.66,"n":61791,"o":55.1,"t":"2024-12-16T05:00:00Z","v":6723314,"vw":54.837986},{"c":54.13,"h":54.692,"l":53.95,"n":70777,"o":54.59,"t":"2024-12-17T05:00:00Z","v":10125526,"vw":54.200184},{"c":53.25,"h":54.17,"l":53.21,"n":70187,"o":54.02,"t":"2024-12-18T05:00:00Z","v":10619446,"vw":53.503107},{"c":52.99,"h":53.78,"l":52.975,"n":71883,"o":53.43,"t":"2024-12-19T05:00:00Z","v":10823516,"vw":53.167653},{"c":53.84,"h":53.88,"l":52.85,"n":68217,"o":52.92,"t":"2024-12-20T05:00:00Z","v":27063835,"vw":53.655026},{"c":53.58,"h":53.85,"l":52.95,"n":68258,"o":53.84,"t":"2024-12-23T05:00:00Z","v":7199632,"vw":53.42355},{"c":53.47,"h":53.64,"l":53.39,"n":38523,"o":53.62,"t":"2024-12-24T05:00:00Z","v":5406818,"vw":53.524014},{"c":52.6,"h":52.78,"l":51.955,"n":50085,"o":52.28,"t":"2024-12-26T05:00:00Z","v":5231835,"vw":52.528371},{"c":52.38,"h":52.85,"l":52.1,"n":52371,"o":52.34,"t":"2024-12-27T05:00:00Z","v":6425528,"vw":52.423456},{"c":52.08,"h":52.33,"l":51.63,"n":55389,"o":52.24,"t":"2024-12-30T05:00:00Z","v":5409897,"vw":51.927851},{"c":52.29,"h":52.364,"l":51.835,"n":46653,"o":52.21,"t":"2024-12-31T05:00:00Z","v":4708866,"vw":52.137073},{"c":52.51,"h":52.98,"l":52.38,"n":56230,"o":52.46,"t":"2025-01-02T05:00:00Z","v":5473356,"vw":52.605504},{"c":53.14,"h":53.18,"l":52.595,"n":53311,"o":52.83,"t":"2025-01-03T05:00:00Z","v":5609678,"vw":52.971842},{"c":52.09,"h":53.18,"l":51.97,"n":62571,"o":53.06,"t":"2025-01-06T05:00:00Z","v":6242376,"vw":52.461474},{"c":51.46,"h":52.42,"l":51.44,"n":63496,"o":52.29,"t":"2025-01-07T05:00:00Z","v":5365692,"vw":51.689184},{"c":51.49,"h":51.52,"l":50.95,"n":62776,"o":51.4,"t":"2025-01-08T05:00:00Z","v":6487179,"vw":51.322637},{"c":50.87,"h":51.735,"l":50.55,"n":98641,"o":51.15,"t":"2025-01-10T05:00:00Z","v":12003224,"vw":51.126699},{"c":50.85,"h":51.13,"l":50.65,"n":58104,"o":51.06,"t":"2025-01-13T05:00:00Z","v":5816244,"vw":50.881333},{"c":51.36,"h":51.43,"l":50.8,"n":61441,"o":50.96,"t":"2025-01-14T05:00:00Z","v":6391513,"vw":51.173995},{"c":51.04,"h":51.54,"l":50.815,"n":72227,"o":50.85,"t":"2025-01-15T05:00:00Z","v":7026097,"vw":51.023722},{"c":51.16,"h":51.54,"l":50.72,"n":54250,"o":50.9,"t":"2025-01-16T05:00:00Z","v":5969585,"vw":51.137903},{"c":51.86,"h":52.005,"l":50.96,"n":58981,"o":51.08,"t":"2025-01-17T05:00:00Z","v":6532496,"vw":51.615767},{"c":51.47,"h":52.18,"l":51.14,"n":77967,"o":52.02,"t":"2025-01-21T05:00:00Z","v":8195412,"vw":51.501978},{"c":50.81,"h":51.54,"l":50.61,"n":72306,"o":51.33,"t":"2025-01-22T05:00:00Z","v":7840265,"vw":50.851004},{"c":51.21,"h":51.39,"l":50.77,"n":60474,"o":50.81,"t":"2025-01-23T05:00:00Z","v":6539822,"vw":51.127123},{"c":52.05,"h":52.17,"l":51.2,"n":73633,"o":51.25,"t":"2025-01-24T05:00:00Z","v":8030424,"vw":51.884459},{"c":53.45,"h":53.8097,"l":52.42,"n":89854,"o":52.42,"t":"2025-01-27T05:00:00Z","v":9771163,"vw":53.29615},{"c":52.6,"h":53.57,"l":52.165,"n":93904,"o":53.39,"t":"2025-01-28T05:00:00Z","v":10642010,"vw":52.694986},{"c":52.66,"h":53.11,"l":52.54,"n":78967,"o":52.8,"t":"2025-01-29T05:00:00Z","v":8537628,"vw":52.766905},{"c":51.54,"h":51.65,"l":50.08,"n":139784,"o":51.02,"t":"2025-01-30T05:00:00Z","v":16528181,"vw":51.056993},{"c":52.23,"h":52.46,"l":51.3,"n":80376,"o":51.3,"t":"2025-01-31T05:00:00Z","v":9555360,"vw":52.130322},{"c":52.85,"h":52.94,"l":51.85,"n":90741,"o":52,"t":"2025-02-03T05:00:00Z","v":8411301,"vw":52.669301},{"c":52.62,"h":53,"l":52.01,"n":65289,"o":52.91,"t":"2025-02-04T05:00:00Z","v":6868565,"vw":52.542212},{"c":52.58,"h":52.92,"l":52.41,"n":53056,"o":52.91,"t":"2025-02-05T05:00:00Z","v":5166509,"vw":52.657598},{"c":52.64,"h":53.5,"l":52.37,"n":63134,"o":53.38,"t":"2025-02-06T05:00:00Z","v":6968107,"vw":52.705104},{"c":52.66,"h":53.06,"l":52.43,"n":52208,"o":52.77,"t":"2025-02-07T05:00:00Z","v":5500916,"vw":52.740514},{"c":53.84,"h":53.87,"l":52.72,"n":60249,"o":52.72,"t":"2025-02-10T05:00:00Z","v":5775162,"vw":53.492836},{"c":53.85,"h":53.94,"l":53.3139,"n":52362,"o":53.85,"t":"2025-02-11T05:00:00Z","v":5172683,"vw":53.75446},{"c":53.34,"h":53.88,"l":53.175,"n":47582,"o":53.51,"t":"2025-02-12T05:00:00Z","v":4829405,"vw":53.423876},{"c":53.62,"h":53.73,"l":52.4,"n":63348,"o":53.33,"t":"2025-02-13T05:00:00Z","v":6379331,"vw":53.309905},{"c":53.29,"h":53.85,"l":53.28,"n":47444,"o":53.57,"t":"2025-02-14T05:00:00Z","v":4564908,"vw":53.450159},{"c":52.75,"h":53.3,"l":52.53,"n":69100,"o":53.29,"t":"2025-02-18T05:00:00Z","v":8266730,"vw":52.745213},{"c":53.34,"h":53.75,"l":52.46,"n":59922,"o":53.04,"t":"2025-02-19T05:00:00Z","v":6777977,"vw":53.323393},{"c":54.33,"h":54.41,"l":53,"n":65944,"o":53.05,"t":"2025-02-20T05:00:00Z","v":6734307,"vw":54.051524},{"c":55.05,"h":55.285,"l":54.31,"n":82213,"o":54.33,"t":"2025-02-21T05:00:00Z","v":8820194,"vw":54.92279},{"c":55.25,"h":55.73,"l":54.81,"n":104057,"o":55.17,"t":"2025-02-24T05:00:00Z","v":11372977,"vw":55.201222},{"c":56,"h":56.59,"l":55.36,"n":89785,"o":55.36,"t":"2025-02-25T05:00:00Z","v":12158617,"vw":56.011191},{"c":54.85,"h":56.07,"l":54.67,"n":71685,"o":55.77,"t":"2025-02-26T05:00:00Z","v":7723345,"vw":55.154306},{"c":55.08,"h":55.3,"l":54.57,"n":72881,"o":54.75,"t":"2025-02-27T05:00:00Z","v":6354212,"vw":55.003299},{"c":55.85,"h":56.09,"l":55.27,"n":73138,"o":55.55,"t":"2025-02-28T05:00:00Z","v":9822161,"vw":55.681092},{"c":57.31,"h":57.49,"l":55.79,"n":100258,"o":55.8,"t":"2025-03-03T05:00:00Z","v":10433762,"vw":56.979337},{"c":56.3,"h":58.5899,"l":56.26,"n":148585,"o":57.82,"t":"2025-03-04T05:00:00Z","v":16801928,"vw":57.268758},{"c":55.95,"h":56.6,"l":55.79,"n":71224,"o":56.15,"t":"2025-03-05T05:00:00Z","v":7413221,"vw":56.042214},{"c":57.01,"h":57.2205,"l":55.5264,"n":85052,"o":56.1,"t":"2025-03-06T05:00:00Z","v":9487743,"vw":56.567681},{"c":57.79,"h":58.5484,"l":56.8,"n":124048,"o":56.85,"t":"2025-03-07T05:00:00Z","v":12645215,"vw":57.900149},{"c":58.99,"h":59.67,"l":57.99,"n":144735,"o":58,"t":"2025-03-10T04:00:00Z","v":16149945,"vw":59.055643},{"c":58.15,"h":58.9,"l":57.87,"n":108066,"o":58.8,"t":"2025-03-11T04:00:00Z","v":12040063,"vw":58.266801},{"c":57.81,"h":58.07,"l":57.31,"n":89276,"o":57.86,"t":"2025-03-12T04:00:00Z","v":8390425,"vw":57.797993},{"c":58.55,"h":58.87,"l":58.01,"n":92783,"o":58.12,"t":"2025-03-13T04:00:00Z","v":8911652,"vw":58.509627},{"c":58.91,"h":59.105,"l":58.15,"n":82978,"o":58.15,"t":"2025-03-14T04:00:00Z","v":8370834,"vw":58.839485},{"c":58.9,"h":59.32,"l":58.695,"n":88347,"o":59.08,"t":"2025-03-17T04:00:00Z","v":8567849,"vw":58.959395},{"c":58.34,"h":59.25,"l":58.3,"n":80621,"o":58.9,"t":"2025-03-18T04:00:00Z","v":8524430,"vw":58.66169},{"c":57.95,"h":58.4,"l":57.59,"n":81825,"o":58.28,"t":"2025-03-19T04:00:00Z","v":8505018,"vw":57.893576},{"c":58.09,"h":58.21,"l":57.75,"n":70159,"o":57.98,"t":"2025-03-20T04:00:00Z","v":7209443,"vw":58.013374},{"c":57.6,"h":58.13,"l":57.07,"n":99611,"o":58.13,"t":"2025-03-21T04:00:00Z","v":33837070,"vw":57.582726},{"c":57.65,"h":57.87,"l":57.39,"n":75829,"o":57.57,"t":"2025-03-24T04:00:00Z","v":11954814,"vw":57.635978},{"c":56.71,"h":56.785,"l":56.23,"n":86351,"o":56.5,"t":"2025-03-25T04:00:00Z","v":10378332,"vw":56.569663},{"c":57.75,"h":57.925,"l":56.68,"n":77167,"o":56.68,"t":"2025-03-26T04:00:00Z","v":9462688,"vw":57.619829},{"c":58.3,"h":58.48,"l":57.86,"n":79236,"o":57.86,"t":"2025-03-27T04:00:00Z","v":8520129,"vw":58.232905},{"c":58.15,"h":58.56,"l":57.76,"n":82775,"o":58.5,"t":"2025-03-28T04:00:00Z","v":10396619,"vw":58.137941},{"c":60.02,"h":60.18,"l":58.45,"n":130235,"o":58.45,"t":"2025-03-31T04:00:00Z","v":17337292,"vw":59.675685},{"c":58.79,"h":60.095,"l":58.5,"n":104597,"o":59.91,"t":"2025-04-01T04:00:00Z","v":19150212,"vw":59.043171},{"c":57.12,"h":58.92,"l":55.71,"n":152583,"o":58.78,"t":"2025-04-02T04:00:00Z","v":20160974,"vw":57.059341},{"c":57.89,"h":59.24,"l":57.77,"n":134124,"o":58,"t":"2025-04-03T04:00:00Z","v":14319777,"vw":58.282822},{"c":56.07,"h":58.83,"l":55.81,"n":161589,"o":57.645,"t":"2025-04-04T04:00:00Z","v":16332996,"vw":56.87424},{"c":55.66,"h":56.17,"l":52.82,"n":173359,"o":53,"t":"2025-04-07T04:00:00Z","v":16833086,"vw":55.233754},{"c":55.56,"h":56.97,"l":55.075,"n":105930,"o":56.44,"t":"2025-04-08T04:00:00Z","v":12314107,"vw":55.969586},{"c":56.36,"h":57.15,"l":54.94,"n":149789,"o":55.01,"t":"2025-04-09T04:00:00Z","v":15937735,"vw":56.078078},{"c":56.38,"h":56.7697,"l":55.51,"n":125698,"o":56.53,"t":"2025-04-10T04:00:00Z","v":13148022,"vw":56.333309},{"c":56.65,"h":56.94,"l":55.9261,"n":93855,"o":56.56,"t":"2025-04-11T04:00:00Z","v":9760322,"vw":56.565252},{"c":57.13,"h":57.51,"l":56.43,"n":88558,"o":56.79,"t":"2025-04-14T04:00:00Z","v":9782597,"vw":57.122689},{"c":57.52,"h":57.9,"l":57.17,"n":66003,"o":57.65,"t":"2025-04-15T04:00:00Z","v":6384039,"vw":57.642645},{"c":57.27,"h":58.185,"l":57.06,"n":79040,"o":57.99,"t":"2025-04-16T04:00:00Z","v":8526121,"vw":57.696637},{"c":58.16,"h":58.515,"l":57.44,"n":73872,"o":57.48,"t":"2025-04-17T04:00:00Z","v":8765656,"vw":58.197852},{"c":57.63,"h":58.45,"l":57.02,"n":64675,"o":58.3,"t":"2025-04-21T04:00:00Z","v":6727895,"vw":57.620569},{"c":58.82,"h":59,"l":57.78,"n":89294,"o":57.8,"t":"2025-04-22T04:00:00Z","v":9475152,"vw":58.640397},{"c":58.56,"h":58.93,"l":57.95,"n":84646,"o":58.53,"t":"2025-04-23T04:00:00Z","v":8942486,"vw":58.444556},{"c":58.71,"h":58.78,"l":58.23,"n":57192,"o":58.49,"t":"2025-04-24T04:00:00Z","v":6053698,"vw":58.650351},{"c":58.26,"h":58.93,"l":57.9528,"n":61416,"o":58.75,"t":"2025-04-25T04:00:00Z","v":5680267,"vw":58.27669},{"c":58.19,"h":58.78,"l":57.87,"n":78105,"o":58.25,"t":"2025-04-28T04:00:00Z","v":8849756,"vw":58.185145},{"c":58.77,"h":59.435,"l":56.81,"n":119835,"o":57,"t":"2025-04-29T04:00:00Z","v":12724159,"vw":58.721128},{"c":59.15,"h":59.66,"l":58.58,"n":95412,"o":59.12,"t":"2025-04-30T04:00:00Z","v":13422326,"vw":59.191113},{"c":59.31,"h":59.555,"l":58.61,"n":84982,"o":58.92,"t":"2025-05-01T04:00:00Z","v":9436834,"vw":59.242185},{"c":59.61,"h":59.72,"l":59.05,"n":68668,"o":59.36,"t":"2025-05-02T04:00:00Z","v":7027455,"vw":59.463785},{"c":59.87,"h":60.047,"l":59.1225,"n":56857,"o":59.76,"t":"2025-05-05T04:00:00Z","v":6655993,"vw":59.798433},{"c":60.48,"h":60.615,"l":59.85,"n":58307,"o":59.92,"t":"2025-05-06T04:00:00Z","v":6527440,"vw":60.365142},{"c":60.91,"h":61.26,"l":60.37,"n":70865,"o":60.53,"t":"2025-05-07T04:00:00Z","v":9190293,"vw":60.872018},{"c":60.4,"h":60.98,"l":60.09,"n":68425,"o":60.48,"t":"2025-05-08T04:00:00Z","v":7904387,"vw":60.473398},{"c":59.43,"h":60.16,"l":59.36,"n":65615,"o":60.12,"t":"2025-05-09T04:00:00Z","v":5747703,"vw":59.600122},{"c":56.95,"h":58.27,"l":56.52,"n":148432,"o":58.27,"t":"2025-05-12T04:00:00Z","v":16278627,"vw":57.185545},{"c":56.47,"h":56.97,"l":56.305,"n":100447,"o":56.95,"t":"2025-05-13T04:00:00Z","v":11410606,"vw":56.583553},{"c":56.33,"h":56.73,"l":56.06,"n":82975,"o":56.35,"t":"2025-05-14T04:00:00Z","v":9070560,"vw":56.401845},{"c":58.06,"h":58.35,"l":56.625,"n":80932,"o":56.65,"t":"2025-05-15T04:00:00Z","v":8851054,"vw":57.784138},{"c":58.89,"h":58.95,"l":58.08,"n":58944,"o":58.2,"t":"2025-05-16T04:00:00Z","v":5927748,"vw":58.6743},{"c":59.47,"h":59.48,"l":58.79,"n":57107,"o":59.05,"t":"2025-05-19T04:00:00Z","v":6318310,"vw":59.294028},{"c":59.9,"h":60.09,"l":59.395,"n":60454,"o":59.4,"t":"2025-05-20T04:00:00Z","v":5820122,"vw":59.884548},{"c":59.45,"h":59.95,"l":59.38,"n":58134,"o":59.9,"t":"2025-05-21T04:00:00Z","v":7614271,"vw":59.608454},{"c":59.3,"h":59.5898,"l":58.74,"n":58648,"o":59.4,"t":"2025-05-22T04:00:00Z","v":5789175,"vw":59.280355},{"c":59.74,"h":59.81,"l":59.261,"n":50698,"o":59.625,"t":"2025-05-23T04:00:00Z","v":4863065,"vw":59.621742},{"c":59.62,"h":59.78,"l":59.14,"n":60474,"o":59.73,"t":"2025-05-27T04:00:00Z","v":5216182,"vw":59.51546},{"c":59.48,"h":59.73,"l":59.34,"n":47480,"o":59.6,"t":"2025-05-28T04:00:00Z","v":4767097,"vw":59.509934},{"c":59.48,"h":59.56,"l":58.89,"n":47681,"o":59.19,"t":"2025-05-29T04:00:00Z","v":5322182,"vw":59.32309},{"c":60.61,"h":60.615,"l":59.5,"n":73300,"o":59.52,"t":"2025-05-30T04:00:00Z","v":12772847,"vw":60.441808},{"c":60.63,"h":60.635,"l":60.1507,"n":62689,"o":60.36,"t":"2025-06-02T04:00:00Z","v":6413392,"vw":60.439934},{"c":60.37,"h":60.88,"l":59.83,"n":65570,"o":60.55,"t":"2025-06-03T04:00:00Z","v":6785192,"vw":60.312688},{"c":59.31,"h":60.41,"l":59.18,"n":70888,"o":60.345,"t":"2025-06-04T04:00:00Z","v":7602569,"vw":59.570869},{"c":59.39,"h":59.605,"l":58.93,"n":70367,"o":59.42,"t":"2025-06-05T04:00:00Z","v":9057354,"vw":59.35551},{"c":59.24,"h":59.66,"l":59.23,"n":50466,"o":59.35,"t":"2025-06-06T04:00:00Z","v":4858251,"vw":59.332069},{"c":59.07,"h":59.335,"l":58.905,"n":65179,"o":59.16,"t":"2025-06-09T04:00:00Z","v":6357515,"vw":59.107912},{"c":58.56,"h":59.25,"l":58.395,"n":76621,"o":59.08,"t":"2025-06-10T04:00:00Z","v":8697203,"vw":58.725776},{"c":59.91,"h":59.95,"l":58.54,"n":78518,"o":58.56,"t":"2025-06-11T04:00:00Z","v":9052329,"vw":59.535606},{"c":59.92,"h":60.14,"l":59.2,"n":91051,"o":60.11,"t":"2025-06-12T04:00:00Z","v":10489414,"vw":59.649703},{"c":59.81,"h":60.5,"l":59.55,"n":98086,"o":60.2,"t":"2025-06-13T04:00:00Z","v":10173983,"vw":59.886042},{"c":58.8,"h":59.3305,"l":58.17,"n":96039,"o":58.62,"t":"2025-06-16T04:00:00Z","v":10536864,"vw":58.803261},{"c":58.99,"h":59.38,"l":58.4147,"n":66538,"o":58.81,"t":"2025-06-17T04:00:00Z","v":7222398,"vw":59.01146},{"c":59.49,"h":59.79,"l":58.93,"n":73328,"o":58.93,"t":"2025-06-18T04:00:00Z","v":8262854,"vw":59.510206},{"c":59.75,"h":59.75,"l":59.19,"n":74006,"o":59.33,"t":"2025-06-20T04:00:00Z","v":23289820,"vw":59.642386},{"c":60.49,"h":60.63,"l":59.7,"n":73658,"o":59.75,"t":"2025-06-23T04:00:00Z","v":8956933,"vw":60.298452},{"c":59.91,"h":60.45,"l":59.895,"n":59298,"o":60.43,"t":"2025-06-24T04:00:00Z","v":5767078,"vw":60.019543},{"c":58.94,"h":59.81,"l":58.93,"n":61996,"o":59.71,"t":"2025-06-25T04:00:00Z","v":7040710,"vw":59.190333},{"c":58.79,"h":59.48,"l":58.65,"n":58422,"o":59.04,"t":"2025-06-26T04:00:00Z","v":6974719,"vw":58.958766},{"c":58.75,"h":58.85,"l":58.24,"n":75526,"o":58.65,"t":"2025-06-27T04:00:00Z","v":11502869,"vw":58.631127},{"c":58.63,"h":58.79,"l":58.2601,"n":80185,"o":58.72,"t":"2025-06-30T04:00:00Z","v":9462311,"vw":58.559203},{"c":58.14,"h":59.2891,"l":58.035,"n":79932,"o":58.92,"t":"2025-07-01T04:00:00Z","v":7656848,"vw":58.401754},{"c":59.17,"h":59.23,"l":58.25,"n":82934,"o":58.525,"t":"2025-07-02T04:00:00Z","v":9264249,"vw":58.994079},{"c":59.65,"h":59.65,"l":59.03,"n":48508,"o":59.07,"t":"2025-07-03T04:00:00Z","v":4776064,"vw":59.408788},{"c":60.25,"h":60.3598,"l":59.59,"n":77736,"o":59.62,"t":"2025-07-07T04:00:00Z","v":7376477,"vw":60.080151},{"c":59.54,"h":60.28,"l":59.23,"n":76237,"o":60,"t":"2025-07-08T04:00:00Z","v":7939232,"vw":59.586742},{"c":57.75,"h":59.4894,"l":56.86,"n":175691,"o":59.42,"t":"2025-07-09T04:00:00Z","v":22224798,"vw":57.652855},{"c":58.55,"h":58.67,"l":57.5,"n":110181,"o":57.715,"t":"2025-07-10T04:00:00Z","v":14343252,"vw":58.278754},{"c":57.8,"h":58.44,"l":57.595,"n":86012,"o":58.44,"t":"2025-07-11T04:00:00Z","v":9431086,"vw":57.855536},{"c":58.13,"h":58.33,"l":57.53,"n":85741,"o":58,"t":"2025-07-14T04:00:00Z","v":8320656,"vw":57.962199},{"c":58.48,"h":58.62,"l":57.75,"n":73284,"o":57.8,"t":"2025-07-15T04:00:00Z","v":7739828,"vw":58.294867},{"c":58.86,"h":58.965,"l":58.345,"n":80012,"o":58.47,"t":"2025-07-16T04:00:00Z","v":7053703,"vw":58.772175},{"c":57.98,"h":59.56,"l":57.5,"n":113990,"o":58.7,"t":"2025-07-17T04:00:00Z","v":12501416,"vw":58.211057},{"c":58.02,"h":58.335,"l":57.77,"n":58265,"o":57.98,"t":"2025-07-18T04:00:00Z","v":5688772,"vw":58.008196},{"c":58.92,"h":59.1099,"l":57.9,"n":71363,"o":57.9,"t":"2025-07-21T04:00:00Z","v":6946798,"vw":58.778717},{"c":59.44,"h":59.525,"l":58.15,"n":95874,"o":58.55,"t":"2025-07-22T04:00:00Z","v":9649454,"vw":59.291696},{"c":59.77,"h":59.86,"l":58.985,"n":81794,"o":59.17,"t":"2025-07-23T04:00:00Z","v":7172201,"vw":59.611585},{"c":59.61,"h":59.815,"l":59.31,"n":68778,"o":59.715,"t":"2025-07-24T04:00:00Z","v":6933909,"vw":59.608949},{"c":59.84,"h":59.925,"l":59.475,"n":60802,"o":59.56,"t":"2025-07-25T04:00:00Z","v":6368776,"vw":59.757724},{"c":58.72,"h":59.83,"l":58.6,"n":79670,"o":59.745,"t":"2025-07-28T04:00:00Z","v":7419866,"vw":58.994679},{"c":59.36,"h":59.675,"l":58.43,"n":90915,"o":58.52,"t":"2025-07-29T04:00:00Z","v":11825557,"vw":59.270951},{"c":61.5,"h":62.21,"l":59.81,"n":181927,"o":59.87,"t":"2025-07-30T04:00:00Z","v":20486927,"vw":61.070456},{"c":61.94,"h":62.315,"l":60.91,"n":101277,"o":61.21,"t":"2025-07-31T04:00:00Z","v":10623146,"vw":61.781336},{"c":61.78,"h":62.6482,"l":61.685,"n":105468,"o":62.155,"t":"2025-08-01T04:00:00Z","v":9689442,"vw":62.076365},{"c":61.94,"h":62.47,"l":61.755,"n":74385,"o":61.755,"t":"2025-08-04T04:00:00Z","v":6384480,"vw":61.992298},{"c":62.52,"h":62.625,"l":61.965,"n":70162,"o":61.99,"t":"2025-08-05T04:00:00Z","v":5889468,"vw":62.384305},{"c":63.15,"h":63.76,"l":62.53,"n":73168,"o":62.84,"t":"2025-08-06T04:00:00Z","v":6482840,"vw":63.232573},{"c":63.55,"h":63.62,"l":62.74,"n":65845,"o":63,"t":"2025-08-07T04:00:00Z","v":5124444,"vw":63.357079},{"c":64.19,"h":64.35,"l":63.55,"n":65627,"o":63.56,"t":"2025-08-08T04:00:00Z","v":5434920,"vw":64.099759},{"c":65.67,"h":65.95,"l":64.31,"n":111016,"o":64.4,"t":"2025-08-11T04:00:00Z","v":10650455,"vw":65.414348},{"c":66.01,"h":66.285,"l":65.51,"n":85362,"o":65.74,"t":"2025-08-12T04:00:00Z","v":8849174,"vw":65.916688},{"c":65.5,"h":66.16,"l":65.0328,"n":78330,"o":65.97,"t":"2025-08-13T04:00:00Z","v":7508237,"vw":65.516634},{"c":65.55,"h":65.9199,"l":65.36,"n":58457,"o":65.51,"t":"2025-08-14T04:00:00Z","v":10791103,"vw":65.576748},{"c":65.82,"h":66.175,"l":65.2325,"n":62572,"o":65.65,"t":"2025-08-15T04:00:00Z","v":10137262,"vw":65.845142},{"c":65.99,"h":66.6,"l":65.89,"n":68619,"o":65.95,"t":"2025-08-18T04:00:00Z","v":7371716,"vw":66.229062},{"c":66.56,"h":66.59,"l":65.745,"n":60570,"o":66,"t":"2025-08-19T04:00:00Z","v":6482727,"vw":66.348683},{"c":67.58,"h":67.87,"l":66.6,"n":90339,"o":66.8,"t":"2025-08-20T04:00:00Z","v":8893120,"vw":67.528279},{"c":67.68,"h":67.8,"l":67.215,"n":56570,"o":67.59,"t":"2025-08-21T04:00:00Z","v":5963169,"vw":67.582634},{"c":67.67,"h":68.6,"l":67.325,"n":82728,"o":68.01,"t":"2025-08-22T04:00:00Z","v":9603301,"vw":67.807571},{"c":67.05,"h":67.71,"l":66.97,"n":67327,"o":67.5,"t":"2025-08-25T04:00:00Z","v":5706756,"vw":67.239359},{"c":66.45,"h":67.02,"l":66.23,"n":71145,"o":67.02,"t":"2025-08-26T04:00:00Z","v":8535641,"vw":66.48665},{"c":66.41,"h":66.635,"l":66.115,"n":57477,"o":66.46,"t":"2025-08-27T04:00:00Z","v":4973531,"vw":66.384507},{"c":66.42,"h":66.505,"l":65.62,"n":56440,"o":66.37,"t":"2025-08-28T04:00:00Z","v":5807693,"vw":66.28611},{"c":67.21,"h":67.245,"l":66.46,"n":61306,"o":66.55,"t":"2025-08-29T04:00:00Z","v":5929957,"vw":66.962528},{"c":67.13,"h":67.54,"l":66.6584,"n":71938,"o":67.39,"t":"2025-09-02T04:00:00Z","v":6919688,"vw":67.168457},{"c":66.63,"h":67.13,"l":66.04,"n":80015,"o":66.9,"t":"2025-09-03T04:00:00Z","v":6722322,"vw":66.566346},{"c":66.59,"h":67.41,"l":66.25,"n":73655,"o":66.82,"t":"2025-09-04T04:00:00Z","v":6388619,"vw":66.682245},{"c":66.55,"h":66.83,"l":66.19,"n":65788,"o":66.5,"t":"2025-09-05T04:00:00Z","v":5198630,"vw":66.443543},{"c":65.77,"h":66.86,"l":65.475,"n":99058,"o":66.49,"t":"2025-09-08T04:00:00Z","v":10316609,"vw":65.844033},{"c":66.19,"h":66.295,"l":65.04,"n":78281,"o":65.7,"t":"2025-09-09T04:00:00Z","v":6918483,"vw":65.892581},{"c":66.23,"h":66.52,"l":65.87,"n":76072,"o":66.17,"t":"2025-09-10T04:00:00Z","v":6677270,"vw":66.229811},{"c":66.36,"h":66.625,"l":65.99,"n":82191,"o":66.28,"t":"2025-09-11T04:00:00Z","v":10022185,"vw":66.412037},{"c":66.65,"h":66.73,"l":65.92,"n":73651,"o":66.31,"t":"2025-09-12T04:00:00Z","v":7975862,"vw":66.461743},{"c":64.89,"h":65.58,"l":64.7901,"n":88802,"o":65.3,"t":"2025-09-15T04:00:00Z","v":9129700,"vw":65.040717},{"c":64.81,"h":64.99,"l":64.09,"n":79847,"o":64.78,"t":"2025-09-16T04:00:00Z","v":9536281,"vw":64.715745},{"c":65.51,"h":65.595,"l":64.93,"n":79132,"o":65.175,"t":"2025-09-17T04:00:00Z","v":7261063,"vw":65.310824},{"c":63.94,"h":65,"l":63.94,"n":97383,"o":65,"t":"2025-09-18T04:00:00Z","v":10329697,"vw":64.228866},{"c":64.89,"h":64.97,"l":63.865,"n":82373,"o":64.05,"t":"2025-09-19T04:00:00Z","v":22705131,"vw":64.711942},{"c":63.79,"h":64.85,"l":63.405,"n":90253,"o":64.8,"t":"2025-09-22T04:00:00Z","v":7628257,"vw":63.898132},{"c":64.87,"h":64.88,"l":63.6392,"n":73617,"o":63.77,"t":"2025-09-23T04:00:00Z","v":7417411,"vw":64.611266},{"c":65.13,"h":65.37,"l":64.54,"n":74370,"o":64.72,"t":"2025-09-24T04:00:00Z","v":6838154,"vw":65.089935},{"c":65.19,"h":65.99,"l":65.06,"n":76272,"o":65.75,"t":"2025-09-25T04:00:00Z","v":5747914,"vw":65.343868},{"c":65.71,"h":65.82,"l":65.135,"n":72041,"o":65.35,"t":"2025-09-26T04:00:00Z","v":5513848,"vw":65.522628},{"c":65.67,"h":65.69,"l":65.055,"n":73132,"o":65.5,"t":"2025-09-29T04:00:00Z","v":6867440,"vw":65.510136},{"c":66.06,"h":66.18,"l":65.36,"n":85055,"o":65.69,"t":"2025-09-30T04:00:00Z","v":7797283,"vw":65.994828},{"c":66.29,"h":66.34,"l":65.77,"n":84374,"o":66.16,"t":"2025-10-01T04:00:00Z","v":8514638,"vw":66.1695},{"c":65.75,"h":66.62,"l":65.5,"n":78585,"o":66.18,"t":"2025-10-02T04:00:00Z","v":6043286,"vw":65.889795},{"c":65.73,"h":66.24,"l":65.19,"n":78973,"o":65.67,"t":"2025-10-03T04:00:00Z","v":7028798,"vw":65.773792},{"c":65.37,"h":65.4973,"l":64.775,"n":87866,"o":65.14,"t":"2025-10-06T04:00:00Z","v":7768363,"vw":65.145393},{"c":66.65,"h":66.65,"l":65.45,"n":93045,"o":65.49,"t":"2025-10-07T04:00:00Z","v":8825535,"vw":66.317395},{"c":65.42,"h":66.7199,"l":65.232,"n":99616,"o":66.61,"t":"2025-10-08T04:00:00Z","v":10933748,"vw":65.535703},{"c":65.72,"h":65.98,"l":65.3,"n":80898,"o":65.55,"t":"2025-10-09T04:00:00Z","v":6965113,"vw":65.702027},{"c":66.54,"h":67.12,"l":65.69,"n":117812,"o":66.1,"t":"2025-10-10T04:00:00Z","v":11649576,"vw":66.529107},{"c":64.95,"h":66.25,"l":64.675,"n":98815,"o":65.87,"t":"2025-10-13T04:00:00Z","v":8089661,"vw":65.037849},{"c":65.4,"h":65.87,"l":64.83,"n":79719,"o":65,"t":"2025-10-14T04:00:00Z","v":6584755,"vw":65.30005},{"c":64.87,"h":65.6793,"l":64.8,"n":77810,"o":65.23,"t":"2025-10-15T04:00:00Z","v":6790091,"vw":65.016139},{"c":64.26,"h":64.9599,"l":64.095,"n":79280,"o":64.85,"t":"2025-10-16T04:00:00Z","v":6458051,"vw":64.38885},{"c":65.05,"h":65.07,"l":64.28,"n":78427,"o":64.72,"t":"2025-10-17T04:00:00Z","v":6389647,"vw":64.853463},{"c":64.4,"h":65.2,"l":64.12,"n":88008,"o":65.1,"t":"2025-10-20T04:00:00Z","v":6208990,"vw":64.455568},{"c":63.75,"h":64.585,"l":62.95,"n":110068,"o":64.45,"t":"2025-10-21T04:00:00Z","v":9162243,"vw":63.583095},{"c":64.43,"h":64.54,"l":63.78,"n":80145,"o":64.1,"t":"2025-10-22T04:00:00Z","v":6025902,"vw":64.27288},{"c":64.57,"h":64.83,"l":64.2,"n":75402,"o":64.66,"t":"2025-10-23T04:00:00Z","v":5163172,"vw":64.543629},{"c":64.67,"h":64.97,"l":64.54,"n":72388,"o":64.54,"t":"2025-10-24T04:00:00Z","v":4489666,"vw":64.702139},{"c":63.74,"h":64.42,"l":63.585,"n":98207,"o":64.42,"t":"2025-10-27T04:00:00Z","v":7713008,"vw":63.810553},{"c":63.28,"h":63.977,"l":63.205,"n":83249,"o":63.7,"t":"2025-10-28T04:00:00Z","v":6000570,"vw":63.405051},{"c":61.97,"h":63.39,"l":61.9,"n":125728,"o":63.02,"t":"2025-10-29T04:00:00Z","v":10276067,"vw":62.37577},{"c":57.13,"h":59.5,"l":56.5,"n":294379,"o":59.17,"t":"2025-10-30T04:00:00Z","v":24613639,"vw":57.441461},{"c":56.38,"h":58.08,"l":56.33,"n":179363,"o":57.16,"t":"2025-10-31T04:00:00Z","v":15679937,"vw":56.873815},{"c":56.67,"h":57,"l":56.18,"n":123430,"o":56.42,"t":"2025-11-03T05:00:00Z","v":12745014,"vw":56.62228},{"c":57.31,"h":57.38,"l":56.4202,"n":109075,"o":57.09,"t":"2025-11-04T05:00:00Z","v":9866049,"vw":57.009792},{"c":57.16,"h":58.17,"l":56.885,"n":101946,"o":57.6,"t":"2025-11-05T05:00:00Z","v":8448446,"vw":57.281187},{"c":57.27,"h":57.73,"l":56.795,"n":94015,"o":57.05,"t":"2025-11-06T05:00:00Z","v":7864567,"vw":57.296243},{"c":58.03,"h":58.125,"l":57.15,"n":98976,"o":57.59,"t":"2025-11-07T05:00:00Z","v":8937443,"vw":57.878977},{"c":57.55,"h":57.9,"l":57.26,"n":89692,"o":57.85,"t":"2025-11-10T05:00:00Z","v":7814255,"vw":57.516243},{"c":58.41,"h":58.74,"l":57.765,"n":85380,"o":57.8,"t":"2025-11-11T05:00:00Z","v":6974843,"vw":58.416362},{"c":58.05,"h":58.795,"l":58.03,"n":89232,"o":58.4,"t":"2025-11-12T05:00:00Z","v":8901977,"vw":58.328031},{"c":57.81,"h":58.275,"l":57.54,"n":100540,"o":58.2,"t":"2025-11-13T05:00:00Z","v":7925224,"vw":57.87569},{"c":58.19,"h":58.3,"l":57.365,"n":88041,"o":58,"t":"2025-11-14T05:00:00Z","v":7787983,"vw":57.920063},{"c":58.13,"h":58.485,"l":57.92,"n":95165,"o":58.24,"t":"2025-11-17T05:00:00Z","v":9692506,"vw":58.22184},{"c":58.94,"h":59.27,"l":58.38,"n":99098,"o":58.5,"t":"2025-11-18T05:00:00Z","v":9548769,"vw":58.943155},{"c":58.61,"h":59.09,"l":58.45,"n":77007,"o":58.74,"t":"2025-11-19T05:00:00Z","v":5915010,"vw":58.731266},{"c":58.18,"h":58.66,"l":58,"n":87007,"o":58.44,"t":"2025-11-20T05:00:00Z","v":6158729,"vw":58.276864},{"c":58.19,"h":58.95,"l":58.05,"n":98058,"o":58.39,"t":"2025-11-21T05:00:00Z","v":9461023,"vw":58.308382},{"c":57.33,"h":58.47,"l":57.075,"n":98640,"o":58.3,"t":"2025-11-24T05:00:00Z","v":12757815,"vw":57.476712},{"c":58.34,"h":58.44,"l":57.4509,"n":84760,"o":57.72,"t":"2025-11-25T05:00:00Z","v":9621315,"vw":58.191065},{"c":58.69,"h":58.8983,"l":58.395,"n":65366,"o":58.5,"t":"2025-11-26T05:00:00Z","v":5909711,"vw":58.715868},{"c":59.01,"h":59.01,"l":58.68,"n":41311,"o":58.69,"t":"2025-11-28T05:00:00Z","v":3207238,"vw":58.870112},{"c":59.14,"h":59.18,"l":58.7,"n":84110,"o":59,"t":"2025-12-01T05:00:00Z","v":7823397,"vw":59.028953},{"c":58.82,"h":59.35,"l":58.48,"n":79036,"o":59.11,"t":"2025-12-02T05:00:00Z","v":8318751,"vw":58.796481},{"c":58.41,"h":59.34,"l":58.35,"n":74142,"o":59.01,"t":"2025-12-03T05:00:00Z","v":9344366,"vw":58.665088},{"c":58.34,"h":58.66,"l":57.985,"n":80612,"o":58.57,"t":"2025-12-04T05:00:00Z","v":6733814,"vw":58.296436},{"c":57.99,"h":58.4464,"l":57.92,"n":68041,"o":58.2,"t":"2025-12-05T05:00:00Z","v":5746651,"vw":58.126911},{"c":58.11,"h":58.2,"l":57.57,"n":83278,"o":57.95,"t":"2025-12-08T05:00:00Z","v":6814663,"vw":57.974322},{"c":58.18,"h":58.55,"l":57.9512,"n":69593,"o":58.33,"t":"2025-12-09T05:00:00Z","v":5700903,"vw":58.215199},{"c":58.69,"h":58.865,"l":58.08,"n":68967,"o":58.36,"t":"2025-12-10T05:00:00Z","v":7834681,"vw":58.620988},{"c":58.72,"h":59.38,"l":58.52,"n":89510,"o":58.86,"t":"2025-12-11T05:00:00Z","v":7515555,"vw":58.924656},{"c":58.75,"h":58.8158,"l":58.215,"n":89611,"o":58.62,"t":"2025-12-12T05:00:00Z","v":8571400,"vw":58.588276},{"c":59.09,"h":59.81,"l":58.75,"n":112238,"o":58.76,"t":"2025-12-15T05:00:00Z","v":10998435,"vw":59.254664},{"c":59.33,"h":59.48,"l":58.94,"n":70033,"o":59.19,"t":"2025-12-16T05:00:00Z","v":9078170,"vw":59.296552},{"c":59.18,"h":59.745,"l":58.8703,"n":91495,"o":59.51,"t":"2025-12-17T05:00:00Z","v":8385293,"vw":59.247888},{"c":58.39,"h":59.125,"l":58.38,"n":85292,"o":58.92,"t":"2025-12-18T05:00:00Z","v":10777689,"vw":58.643844},{"c":58.07,"h":58.72,"l":58.03,"n":98250,"o":58.25,"t":"2025-12-19T05:00:00Z","v":35088851,"vw":58.160526},{"c":58.61,"h":58.825,"l":58.01,"n":91544,"o":58.16,"t":"2025-12-22T05:00:00Z","v":8682802,"vw":58.583182},{"c":58.75,"h":58.76,"l":58.32,"n":75695,"o":58.61,"t":"2025-12-23T05:00:00Z","v":7780927,"vw":58.599375},{"c":58.98,"h":58.99,"l":58.68,"n":47316,"o":58.86,"t":"2025-12-24T05:00:00Z","v":5050921,"vw":58.865548},{"c":57.6,"h":58.08,"l":57.405,"n":76630,"o":57.85,"t":"2025-12-26T05:00:00Z","v":8976095,"vw":57.660459},{"c":57.62,"h":57.905,"l":57.53,"n":69133,"o":57.64,"t":"2025-12-29T05:00:00Z","v":8275406,"vw":57.712247},{"c":57.77,"h":57.855,"l":57.51,"n":62968,"o":57.61,"t":"2025-12-30T05:00:00Z","v":5854764,"vw":57.672555},{"c":57.66,"h":57.91,"l":57.545,"n":57670,"o":57.77,"t":"2025-12-31T05:00:00Z","v":5231287,"vw":57.70262},{"c":57.31,"h":57.7855,"l":57.05,"n":92926,"o":57.66,"t":"2026-01-02T05:00:00Z","v":12112482,"vw":57.375855},{"c":56.3,"h":57.115,"l":55.5,"n":144297,"o":57.07,"t":"2026-01-05T05:00:00Z","v":14063371,"vw":56.089694},{"c":55.16,"h":56.34,"l":54.78,"n":123672,"o":56.06,"t":"2026-01-06T05:00:00Z","v":11952853,"vw":55.238855},{"c":54.72,"h":55.4099,"l":54.7,"n":102624,"o":55.23,"t":"2026-01-07T05:00:00Z","v":8704709,"vw":54.87915},{"c":55.9,"h":56.29,"l":54.745,"n":107480,"o":54.75,"t":"2026-01-08T05:00:00Z","v":11042256,"vw":55.923673},{"c":57.53,"h":57.56,"l":56.65,"n":120528,"o":56.775,"t":"2026-01-09T05:00:00Z","v":12679240,"vw":57.241132},{"c":58.54,"h":58.565,"l":57.45,"n":91191,"o":57.53,"t":"2026-01-12T05:00:00Z","v":10461156,"vw":58.24646},{"c":60.15,"h":60.15,"l":58.36,"n":122651,"o":58.55,"t":"2026-01-13T05:00:00Z","v":12441837,"vw":59.702644},{"c":61.47,"h":61.55,"l":60.1,"n":119567,"o":60.15,"t":"2026-01-14T05:00:00Z","v":10394204,"vw":61.147948},{"c":61.58,"h":61.885,"l":60.9,"n":84174,"o":61.38,"t":"2026-01-15T05:00:00Z","v":7588556,"vw":61.5461},{"c":61.76,"h":61.935,"l":60.9448,"n":80370,"o":61.48,"t":"2026-01-16T05:00:00Z","v":8980143,"vw":61.648768},{"c":61.15,"h":62.075,"l":61.02,"n":114752,"o":61.735,"t":"2026-01-20T05:00:00Z","v":14211144,"vw":61.412082},{"c":61.08,"h":61.5,"l":60.255,"n":88602,"o":61.31,"t":"2026-01-21T05:00:00Z","v":9095357,"vw":60.887048},{"c":61.03,"h":61.3399,"l":60.4,"n":76527,"o":60.82,"t":"2026-01-22T05:00:00Z","v":6273785,"vw":60.99063},{"c":61.91,"h":61.95,"l":60.96,"n":68347,"o":61.21,"t":"2026-01-23T05:00:00Z","v":6558887,"vw":61.676868},{"c":62.98,"h":63.2,"l":62,"n":103443,"o":62.1,"t":"2026-01-26T05:00:00Z","v":11043859,"vw":62.855699},{"c":63.62,"h":63.7,"l":62.48,"n":86617,"o":63,"t":"2026-01-27T05:00:00Z","v":8740781,"vw":63.410811},{"c":63.13,"h":64.22,"l":63.11,"n":117285,"o":63.5,"t":"2026-01-28T05:00:00Z","v":11620056,"vw":63.556489},{"c":59.76,"h":62.52,"l":59.41,"n":254589,"o":61.09,"t":"2026-01-29T05:00:00Z","v":27882945,"vw":60.556642},{"c":61.99,"h":62,"l":59.8,"n":126857,"o":60,"t":"2026-01-30T05:00:00Z","v":13245541,"vw":61.274152},{"c":62.23,"h":62.565,"l":61.515,"n":117357,"o":62.37,"t":"2026-02-02T05:00:00Z","v":12912826,"vw":62.159563},{"c":64.16,"h":64.528,"l":62,"n":132522,"o":62.49,"t":"2026-02-03T05:00:00Z","v":12478502,"vw":63.985144},{"c":65.16,"h":65.33,"l":64.41,"n":125244,"o":64.58,"t":"2026-02-04T05:00:00Z","v":13033903,"vw":65.034641},{"c":65.39,"h":66.23,"l":64.6101,"n":119994,"o":65.5,"t":"2026-02-05T05:00:00Z","v":11079349,"vw":65.362213},{"c":65.4,"h":65.92,"l":65.08,"n":96354,"o":65.38,"t":"2026-02-06T05:00:00Z","v":7952819,"vw":65.468835},{"c":64.4,"h":65.43,"l":64,"n":92779,"o":65.3,"t":"2026-02-09T05:00:00Z","v":8081159,"vw":64.529495},{"c":64.4,"h":64.83,"l":63.595,"n":86463,"o":64.12,"t":"2026-02-10T05:00:00Z","v":10775725,"vw":64.186485},{"c":65.92,"h":66.46,"l":63.84,"n":116217,"o":64.19,"t":"2026-02-11T05:00:00Z","v":12240976,"vw":65.804053},{"c":67.01,"h":67.46,"l":65.6401,"n":108070,"o":65.76,"t":"2026-02-12T05:00:00Z","v":9407910,"vw":66.944936},{"c":67.25,"h":67.765,"l":66.41,"n":101675,"o":66.82,"t":"2026-02-13T05:00:00Z","v":8578418,"vw":67.257664},{"c":66.54,"h":67.76,"l":66.25,"n":94531,"o":67.51,"t":"2026-02-17T05:00:00Z","v":7807416,"vw":66.65904},{"c":66.77,"h":67.12,"l":66.41,"n":92491,"o":66.65,"t":"2026-02-18T05:00:00Z","v":7135146,"vw":66.827231},{"c":67.99,"h":68.1451,"l":66.8,"n":96592,"o":66.99,"t":"2026-02-19T05:00:00Z","v":7836672,"vw":67.735049},{"c":67.57,"h":68.25,"l":66.7243,"n":89368,"o":68.01,"t":"2026-02-20T05:00:00Z","v":7059007,"vw":67.498086},{"c":68.98,"h":69.0966,"l":67.75,"n":87168,"o":67.75,"t":"2026-02-23T05:00:00Z","v":7156979,"vw":68.739868},{"c":69.25,"h":69.28,"l":68.18,"n":94097,"o":68.79,"t":"2026-02-24T05:00:00Z","v":7053250,"vw":68.939364},{"c":69.7,"h":69.98,"l":68.34,"n":82348,"o":68.85,"t":"2026-02-25T05:00:00Z","v":6523463,"vw":69.39989},{"c":69.47,"h":70.236,"l":69.15,"n":88116,"o":69.69,"t":"2026-02-26T05:00:00Z","v":6471913,"vw":69.54861},{"c":69.04,"h":70.51,"l":68.905,"n":102965,"o":69.74,"t":"2026-02-27T05:00:00Z","v":12276851,"vw":69.44152},{"c":68.69,"h":69.73,"l":68.5799,"n":92968,"o":69.14,"t":"2026-03-02T05:00:00Z","v":7280096,"vw":68.887429},{"c":68.89,"h":69.2,"l":67.53,"n":95847,"o":68.43,"t":"2026-03-03T05:00:00Z","v":8283711,"vw":68.550216},{"c":68.12,"h":68.725,"l":67.635,"n":110607,"o":68.63,"t":"2026-03-04T05:00:00Z","v":10644030,"vw":68.180657},{"c":66.98,"h":67.7,"l":66.16,"n":123770,"o":67.65,"t":"2026-03-05T05:00:00Z","v":12143866,"vw":66.958869},{"c":66.51,"h":66.99,"l":65.95,"n":108297,"o":66.89,"t":"2026-03-06T05:00:00Z","v":9129259,"vw":66.404744},{"c":67.04,"h":67.11,"l":66.04,"n":113780,"o":66.51,"t":"2026-03-09T04:00:00Z","v":9492662,"vw":66.750769},{"c":67.14,"h":67.31,"l":66.28,"n":78975,"o":66.89,"t":"2026-03-10T04:00:00Z","v":6742188,"vw":66.966887},{"c":66.34,"h":66.95,"l":65.66,"n":95267,"o":66.95,"t":"2026-03-11T04:00:00Z","v":9223692,"vw":66.252129},{"c":67.72,"h":67.73,"l":65.6,"n":101886,"o":65.89,"t":"2026-03-12T04:00:00Z","v":8797938,"vw":67.291234},{"c":67.89,"h":68.48,"l":67.66,"n":86544,"o":67.945,"t":"2026-03-13T04:00:00Z","v":7311479,"vw":67.978052},{"c":67.53,"h":68.55,"l":67.53,"n":85142,"o":68.26,"t":"2026-03-16T04:00:00Z","v":7332307,"vw":67.842561},{"c":66.97,"h":68.07,"l":66.71,"n":92953,"o":67.81,"t":"2026-03-17T04:00:00Z","v":8342787,"vw":67.307187},{"c":65.13,"h":66.58,"l":65.05,"n":113927,"o":66.3,"t":"2026-03-18T04:00:00Z","v":10225568,"vw":65.592634},{"c":65.07,"h":65.77,"l":64.95,"n":98519,"o":65,"t":"2026-03-19T04:00:00Z","v":8084503,"vw":65.28915},{"c":64.47,"h":65.55,"l":64.08,"n":113598,"o":65.3,"t":"2026-03-20T04:00:00Z","v":38334168,"vw":64.547669},{"c":64.39,"h":65.1589,"l":64.075,"n":118458,"o":64.68,"t":"2026-03-23T04:00:00Z","v":9974525,"vw":64.496845},{"c":64.32,"h":65.49,"l":64.27,"n":95294,"o":64.69,"t":"2026-03-24T04:00:00Z","v":9147978,"vw":64.686159},{"c":63.78,"h":64.19,"l":62.8691,"n":89595,"o":63.05,"t":"2026-03-25T04:00:00Z","v":8137445,"vw":63.699279},{"c":64.62,"h":65.08,"l":63.9601,"n":91682,"o":64.03,"t":"2026-03-26T04:00:00Z","v":8229909,"vw":64.691057},{"c":66.48,"h":66.735,"l":64.95,"n":110179,"o":65,"t":"2026-03-27T04:00:00Z","v":10231093,"vw":66.348586},{"c":67.02,"h":67.22,"l":66.25,"n":104306,"o":66.89,"t":"2026-03-30T04:00:00Z","v":8845116,"vw":66.92249},{"c":65.99,"h":67.26,"l":65.8,"n":100987,"o":67.03,"t":"2026-03-31T04:00:00Z","v":10610743,"vw":66.1851},{"c":65.48,"h":65.7399,"l":63.68,"n":123164,"o":65.36,"t":"2026-04-01T04:00:00Z","v":11519558,"vw":65.021278},{"c":65.76,"h":66.655,"l":65.52,"n":96181,"o":66,"t":"2026-04-02T04:00:00Z","v":9799121,"vw":65.947736},{"c":66.55,"h":66.55,"l":65.32,"n":62832,"o":65.705,"t":"2026-04-06T04:00:00Z","v":5272514,"vw":66.095916},{"c":66.25,"h":67.605,"l":66.17,"n":103678,"o":66.72,"t":"2026-04-07T04:00:00Z","v":10985508,"vw":66.848423},{"c":66.8,"h":66.86,"l":64.36,"n":116647,"o":65.48,"t":"2026-04-08T04:00:00Z","v":10809989,"vw":65.863022},{"c":67.46,"h":67.739,"l":65.8,"n":78625,"o":66.06,"t":"2026-04-09T04:00:00Z","v":6940851,"vw":67.204596},{"c":67.38,"h":67.925,"l":66.895,"n":72182,"o":67.47,"t":"2026-04-10T04:00:00Z","v":7119453,"vw":67.322229},{"c":66.81,"h":67.57,"l":66.39,"n":78854,"o":67.49,"t":"2026-04-13T04:00:00Z","v":6799931,"vw":66.805265},{"c":65.62,"h":66.34,"l":64.9,"n":98682,"o":66.2,"t":"2026-04-14T04:00:00Z","v":8947991,"vw":65.453685},{"c":64.42,"h":65.35,"l":64.29,"n":88562,"o":65.25,"t":"2026-04-15T04:00:00Z","v":7081886,"vw":64.647758},{"c":64.94,"h":65.25,"l":64.26,"n":70650,"o":64.35,"t":"2026-04-16T04:00:00Z","v":5814732,"vw":64.775925},{"c":64.17,"h":64.69,"l":64.08,"n":92897,"o":64.16,"t":"2026-04-17T04:00:00Z","v":9426040,"vw":64.297242},{"c":64.61,"h":65.17,"l":64.205,"n":78047,"o":64.66,"t":"2026-04-20T04:00:00Z","v":5969632,"vw":64.580286},{"c":64.65,"h":64.95,"l":64.12,"n":80174,"o":64.6,"t":"2026-04-21T04:00:00Z","v":5728015,"vw":64.665511},{"c":65.18,"h":65.66,"l":64.65,"n":89664,"o":64.84,"t":"2026-04-22T04:00:00Z","v":7853223,"vw":65.132146},{"c":67.15,"h":67.43,"l":65.375,"n":86078,"o":65.5,"t":"2026-04-23T04:00:00Z","v":7529393,"vw":66.794531},{"c":66.88,"h":67.37,"l":66.29,"n":105142,"o":67,"t":"2026-04-24T04:00:00Z","v":9526880,"vw":66.790901},{"c":66,"h":66.92,"l":65.5,"n":82143,"o":66.76,"t":"2026-04-27T04:00:00Z","v":7927201,"vw":66.015377},{"c":67.8,"h":68.115,"l":66.82,"n":101783,"o":67,"t":"2026-04-28T04:00:00Z","v":10261058,"vw":67.692894},{"c":68.2,"h":68.61,"l":67.4,"n":133944,"o":67.49,"t":"2026-04-29T04:00:00Z","v":12063072,"vw":68.133834},{"c":72.65,"h":73.85,"l":70.25,"n":249456,"o":73.85,"t":"2026-04-30T04:00:00Z","v":24774029,"vw":72.576042},{"c":74.55,"h":74.56,"l":72.72,"n":140799,"o":73.24,"t":"2026-05-01T04:00:00Z","v":11818633,"vw":73.79975},{"c":73.41,"h":74.3399,"l":72.86,"n":138815,"o":73.75,"t":"2026-05-04T04:00:00Z","v":11337689,"vw":73.472867},{"c":72.79,"h":73.83,"l":72.71,"n":121925,"o":73.19,"t":"2026-05-05T04:00:00Z","v":10734159,"vw":73.180813},{"c":70.17,"h":72.41,"l":70.16,"n":133107,"o":72.02,"t":"2026-05-06T04:00:00Z","v":11141995,"vw":70.676444},{"c":69.04,"h":69.78,"l":69,"n":107143,"o":69.5,"t":"2026-05-07T04:00:00Z","v":8697704,"vw":69.219918},{"c":68.12,"h":69.685,"l":68.07,"n":94677,"o":69.16,"t":"2026-05-08T04:00:00Z","v":7339112,"vw":68.652201},{"c":68.61,"h":68.985,"l":68.03,"n":104432,"o":68.7,"t":"2026-05-11T04:00:00Z","v":10612787,"vw":68.600286},{"c":69.89,"h":70.74,"l":68.68,"n":109695,"o":69.25,"t":"2026-05-12T04:00:00Z","v":8353058,"vw":69.99275},{"c":71.54,"h":71.61,"l":69.9,"n":100655,"o":70.29,"t":"2026-05-13T04:00:00Z","v":8316750,"vw":71.232464},{"c":72.41,"h":72.45,"l":71.48,"n":103704,"o":71.628,"t":"2026-05-14T04:00:00Z","v":8678350,"vw":72.213539},{"c":73.09,"h":73.14,"l":72.24,"n":95165,"o":73.02,"t":"2026-05-15T04:00:00Z","v":10387644,"vw":72.784387},{"c":73.72,"h":73.76,"l":72.7,"n":87627,"o":73.24,"t":"2026-05-18T04:00:00Z","v":6044423,"vw":73.436469},{"c":74,"h":74.41,"l":73.1014,"n":86648,"o":73.65,"t":"2026-05-19T04:00:00Z","v":6183887,"vw":73.919762},{"c":73.33,"h":74.31,"l":73.13,"n":101494,"o":74,"t":"2026-05-20T04:00:00Z","v":8024122,"vw":73.595955},{"c":73.71,"h":74.39,"l":73.3,"n":98543,"o":73.45,"t":"2026-05-21T04:00:00Z","v":6481115,"vw":73.754341},{"c":73.9,"h":74.16,"l":73.48,"n":73143,"o":73.69,"t":"2026-05-22T04:00:00Z","v":4509965,"vw":73.887026},{"c":72.37,"h":74.11,"l":71.8042,"n":106818,"o":74,"t":"2026-05-26T04:00:00Z","v":9226020,"vw":72.455658},{"c":72.11,"h":73.08,"l":71.975,"n":90338,"o":72.48,"t":"2026-05-27T04:00:00Z","v":6774574,"vw":72.298747},{"c":71.97,"h":72.7,"l":71.75,"n":102583,"o":72.47,"t":"2026-05-28T04:00:00Z","v":8661680,"vw":72.076265},{"c":69.58,"h":71.43,"l":69.45,"n":106640,"o":71.2,"t":"2026-05-29T04:00:00Z","v":13123530,"vw":69.86187},{"c":68.65,"h":70,"l":68.43,"n":97842,"o":69.67,"t":"2026-06-01T04:00:00Z","v":7187566,"vw":68.797392},{"c":69.24,"h":69.43,"l":68.225,"n":108158,"o":68.49,"t":"2026-06-02T04:00:00Z","v":7736930,"vw":69.044801},{"c":70.3,"h":71.265,"l":69.3101,"n":98005,"o":69.4,"t":"2026-06-03T04:00:00Z","v":7738837,"vw":70.478036},{"c":70.6,"h":71.2,"l":70.36,"n":84082,"o":70.71,"t":"2026-06-04T04:00:00Z","v":5798083,"vw":70.673605},{"c":72.19,"h":73.18,"l":71.15,"n":105309,"o":71.27,"t":"2026-06-05T04:00:00Z","v":8063626,"vw":72.258878},{"c":71.29,"h":72.6075,"l":71.28,"n":91869,"o":72.14,"t":"2026-06-08T04:00:00Z","v":6337023,"vw":71.568833},{"c":71.56,"h":72.33,"l":70.34,"n":106811,"o":71.29,"t":"2026-06-09T04:00:00Z","v":9623506,"vw":71.444342},{"c":73.13,"h":73.48,"l":71.7277,"n":98373,"o":72.34,"t":"2026-06-10T04:00:00Z","v":8119200,"vw":72.964696},{"c":71.41,"h":73.75,"l":71.3575,"n":103479,"o":73.235,"t":"2026-06-11T04:00:00Z","v":7409504,"vw":72.116789},{"c":71.94,"h":72.0199,"l":71.14,"n":86403,"o":71.69,"t":"2026-06-12T04:00:00Z","v":8940104,"vw":71.773686},{"c":69.59,"h":70.31,"l":69.19,"n":98497,"o":70.08,"t":"2026-06-15T04:00:00Z","v":11466788,"vw":69.687295},{"c":70.19,"h":70.88,"l":69.4385,"n":76723,"o":69.94,"t":"2026-06-16T04:00:00Z","v":5381374,"vw":70.214696},{"c":68.95,"h":69.78,"l":68.53,"n":89262,"o":69.51,"t":"2026-06-17T04:00:00Z","v":6901785,"vw":68.963853},{"c":69.12,"h":69.3,"l":68.07,"n":95839,"o":68.98,"t":"2026-06-18T04:00:00Z","v":19062130,"vw":69.048119},{"c":69.51,"h":70.38,"l":69.01,"n":102531,"o":69.17,"t":"2026-06-22T04:00:00Z","v":8818475,"vw":69.747285},{"c":71.61,"h":71.74,"l":70.33,"n":96540,"o":70.93,"t":"2026-06-23T04:00:00Z","v":9854666,"vw":71.32296},{"c":72.07,"h":72.365,"l":71.13,"n":89641,"o":71.65,"t":"2026-06-24T04:00:00Z","v":7459551,"vw":71.951463},{"c":73.21,"h":73.565,"l":71.17,"n":93264,"o":71.39,"t":"2026-06-25T04:00:00Z","v":6748788,"vw":73.057822},{"c":73.79,"h":73.92,"l":72.85,"n":99990,"o":73.49,"t":"2026-06-26T04:00:00Z","v":15701434,"vw":73.628703},{"c":74.05,"h":74.145,"l":73.14,"n":81375,"o":73.9,"t":"2026-06-29T04:00:00Z","v":5524106,"vw":73.754515},{"c":71.95,"h":73.77,"l":71.72,"n":97051,"o":73.59,"t":"2026-06-30T04:00:00Z","v":8245446,"vw":72.39903},{"c":71.54,"h":72.5,"l":71.09,"n":90257,"o":72.49,"t":"2026-07-01T04:00:00Z","v":6429387,"vw":71.66468},{"c":72.71,"h":73.19,"l":71.95,"n":95106,"o":72.24,"t":"2026-07-02T04:00:00Z","v":6377948,"vw":72.533542},{"c":71.88,"h":72.55,"l":71.27,"n":88631,"o":72.35,"t":"2026-07-06T04:00:00Z","v":6052604,"vw":71.827189},{"c":72.96,"h":74.04,"l":72.38,"n":74256,"o":73.16,"t":"2026-07-07T04:00:00Z","v":5264316,"vw":73.05705},{"c":72.81,"h":74.07,"l":72.66,"n":81031,"o":72.92,"t":"2026-07-08T04:00:00Z","v":6127946,"vw":73.077162},{"c":71.59,"h":73.6,"l":71.32,"n":83770,"o":73.28,"t":"2026-07-09T04:00:00Z","v":6522354,"vw":72.270359},{"c":71.79,"h":72.15,"l":70.7616,"n":87895,"o":71.84,"t":"2026-07-10T04:00:00Z","v":7339272,"vw":71.596986},{"c":71.87,"h":73.03,"l":71.5875,"n":68502,"o":71.84,"t":"2026-07-13T04:00:00Z","v":4861902,"vw":72.01217},{"c":70.16,"h":71.95,"l":69.9,"n":74688,"o":71.93,"t":"2026-07-14T04:00:00Z","v":5961089,"vw":70.429815},{"c":70.52,"h":71.43,"l":69.8724,"n":77710,"o":70,"t":"2026-07-15T04:00:00Z","v":6858505,"vw":70.667609},{"c":73.03,"h":73.095,"l":70.9353,"n":105588,"o":71.25,"t":"2026-07-16T04:00:00Z","v":10536342,"vw":72.458296},{"c":74.21,"h":75.28,"l":73.6,"n":104209,"o":74.08,"t":"2026-07-17T04:00:00Z","v":8612566,"vw":74.325208},{"c":74.66,"h":74.84,"l":73.84,"n":89240,"o":74.05,"t":"2026-07-20T04:00:00Z","v":6714117,"vw":74.416359},{"c":72.99,"h":74.73,"l":72.92,"n":78325,"o":74.37,"t":"2026-07-21T04:00:00Z","v":6222779,"vw":73.232588},{"c":72.17,"h":74.28,"l":72.17,"n":88901,"o":73.34,"t":"2026-07-22T04:00:00Z","v":6801019,"vw":72.705511},{"c":72.08,"h":72.68,"l":71.56,"n":88224,"o":72.085,"t":"2026-07-23T04:00:00Z","v":6940504,"vw":71.983594},{"c":72.99,"h":73.54,"l":72.2,"n":73884,"o":72.29,"t":"2026-07-24T04:00:00Z","v":4800544,"vw":72.949828},{"c":72.89,"h":73.3,"l":71.92,"n":83640,"o":72.33,"t":"2026-07-27T04:00:00Z","v":6471886,"vw":72.860582},{"c":74.82,"h":77.06,"l":74.06,"n":116658,"o":74.74,"t":"2026-07-28T04:00:00Z","v":10116029,"vw":75.435004},{"c":74.92,"h":75.94,"l":74.61,"n":101803,"o":74.78,"t":"2026-07-29T04:00:00Z","v":8962996,"vw":75.099321},{"c":67.94,"h":70.695,"l":67.63,"n":246864,"o":70.695,"t":"2026-07-30T04:00:00Z","v":21345933,"vw":68.540196},{"c":68.33,"h":69.77,"l":66.83,"n":138282,"o":67.56,"t":"2026-07-31T04:00:00Z","v":11162346,"vw":68.505364},{"c":68.26,"h":69.08,"l":67.7,"n":128361,"o":68.38,"t":"2026-08-03T04:00:00Z","v":9754551,"vw":68.202241},{"c":68.07,"h":68.35,"l":67.52,"n":129277,"o":67.78,"t":"2026-08-04T04:00:00Z","v":10683267,"vw":67.941467},{"c":68.44,"h":68.58,"l":67.56,"n":119467,"o":68.25,"t":"2026-08-05T04:00:00Z","v":10636709,"vw":68.167441},{"c":67.75,"h":69.36,"l":67.5,"n":124156,"o":69.3,"t":"2026-08-06T04:00:00Z","v":10532183,"vw":68.023256},{"c":68.35,"h":68.54,"l":67.15,"n":69842,"o":67.15,"t":"2026-08-07T04:00:00Z","v":9494888,"vw":68.268114},{"c":65.54,"h":68.38,"l":65.41,"n":151566,"o":68.38,"t":"2026-08-10T04:00:00Z","v":11824864,"vw":66.267023},{"c":65.03,"h":65.38,"l":64.51,"n":117353,"o":64.88,"t":"2026-08-11T04:00:00Z","v":9797934,"vw":64.989034},{"c":64.38,"h":65.065,"l":64.34,"n":98544,"o":64.47,"t":"2026-08-12T04:00:00Z","v":7575680,"vw":64.687669},{"c":65.08,"h":66.03,"l":64.72,"n":123719,"o":65,"t":"2026-08-13T04:00:00Z","v":10777642,"vw":65.402413},{"c":65.7,"h":66,"l":64.72,"n":72374,"o":65.19,"t":"2026-08-14T04:00:00Z","v":6239619,"vw":65.646502},{"c":63.96,"h":65.75,"l":63.92,"n":131762,"o":65.28,"t":"2026-08-17T04:00:00Z","v":13976662,"vw":64.366814},{"c":65.19,"h":65.45,"l":64.615,"n":118881,"o":64.9,"t":"2026-08-18T04:00:00Z","v":11177165,"vw":65.056109},{"c":66.03,"h":66.445,"l":64.9482,"n":111758,"o":65.31,"t":"2026-08-19T04:00:00Z","v":11098990,"vw":65.774254},{"c":66.94,"h":67.25,"l":65.985,"n":103754,"o":65.985,"t":"2026-08-20T04:00:00Z","v":10264217,"vw":66.837452},{"c":66.09,"h":67.11,"l":65.77,"n":87641,"o":66.81,"t":"2026-08-21T04:00:00Z","v":9330473,"vw":66.306467},{"c":68.47,"h":68.73,"l":66.7,"n":119053,"o":66.79,"t":"2026-08-24T04:00:00Z","v":10128356,"vw":68.122457},{"c":68.07,"h":68.57,"l":67.6,"n":78436,"o":68.205,"t":"2026-08-25T04:00:00Z","v":5903874,"vw":68.034534},{"c":69.12,"h":69.29,"l":68.33,"n":80538,"o":68.39,"t":"2026-08-26T04:00:00Z","v":6310148,"vw":68.945017},{"c":67.67,"h":68.43,"l":67.41,"n":82721,"o":68.2,"t":"2026-08-27T04:00:00Z","v":5857040,"vw":67.855579},{"c":68.65,"h":68.75,"l":67.7,"n":70038,"o":68.08,"t":"2026-08-28T04:00:00Z","v":5864227,"vw":68.408927},{"c":68.48,"h":69.1,"l":67.935,"n":86777,"o":68.64,"t":"2026-08-31T04:00:00Z","v":10971383,"vw":68.53093},{"c":69.57,"h":70.525,"l":69.065,"n":120258,"o":69.38,"t":"2026-09-01T04:00:00Z","v":9811685,"vw":69.910107},{"c":69.56,"h":70.1699,"l":68.31,"n":101258,"o":69.6,"t":"2026-09-02T04:00:00Z","v":9238802,"vw":69.498645},{"c":69.49,"h":70.1201,"l":69.3,"n":69208,"o":69.75,"t":"2026-09-03T04:00:00Z","v":5306703,"vw":69.690879},{"c":68.88,"h":69.8,"l":68.71,"n":80766,"o":69.15,"t":"2026-09-04T04:00:00Z","v":7022706,"vw":69.073087},{"c":68.17,"h":69.03,"l":67.7248,"n":100812,"o":68.76,"t":"2026-09-08T04:00:00Z","v":11115220,"vw":68.228197},{"c":67.89,"h":68.39,"l":67.395,"n":81770,"o":68.32,"t":"2026-09-09T04:00:00Z","v":6721673,"vw":67.741343},{"c":68.79,"h":69.18,"l":68.43,"n":75679,"o":68.84,"t":"2026-09-10T04:00:00Z","v":6506668,"vw":68.766114},{"c":68.98,"h":69.66,"l":68.615,"n":76410,"o":69.2,"t":"2026-09-11T04:00:00Z","v":6352243,"vw":69.010606},{"c":70.61,"h":71.05,"l":70.01,"n":89268,"o":70.07,"t":"2026-09-14T04:00:00Z","v":7815529,"vw":70.603234},{"c":69.81,"h":70.515,"l":68.44,"n":101628,"o":68.94,"t":"2026-09-15T04:00:00Z","v":10503856,"vw":69.787679},{"c":70.1,"h":70.71,"l":69.4,"n":87255,"o":69.6,"t":"2026-09-16T04:00:00Z","v":7997599,"vw":70.277458},{"c":69.7,"h":70.04,"l":69.01,"n":73382,"o":69.84,"t":"2026-09-17T04:00:00Z","v":9830234,"vw":69.506664},{"c":69.52,"h":69.975,"l":68.62,"n":73149,"o":69.34,"t":"2026-09-18T04:00:00Z","v":14337646,"vw":69.513924},{"c":68.53,"h":69.54,"l":68.445,"n":83243,"o":69.5,"t":"2026-09-21T04:00:00Z","v":8021405,"vw":68.701919},{"c":68.64,"h":69.03,"l":68.22,"n":71637,"o":68.76,"t":"2026-09-22T04:00:00Z","v":5330463,"vw":68.692194},{"c":68.95,"h":69.55,"l":68.4345,"n":88769,"o":68.58,"t":"2026-09-23T04:00:00Z","v":9565573,"vw":68.980155},{"c":68.88,"h":70.285,"l":68.835,"n":86824,"o":69.5,"t":"2026-09-24T04:00:00Z","v":7335960,"vw":69.373812},{"c":68.82,"h":68.84,"l":68.06,"n":68307,"o":68.5,"t":"2026-09-25T04:00:00Z","v":5154367,"vw":68.569217},{"c":69.13,"h":69.6,"l":68.6818,"n":76909,"o":69,"t":"2026-09-28T04:00:00Z","v":5953307,"vw":69.174414},{"c":68.72,"h":68.92,"l":67.97,"n":67965,"o":68.35,"t":"2026-09-29T04:00:00Z","v":6871850,"vw":68.598608},{"c":67.34,"h":69.08,"l":66.905,"n":85655,"o":68.9,"t":"2026-09-30T04:00:00Z","v":7578144,"vw":67.590347},{"c":66.95,"h":67.5,"l":66.43,"n":82672,"o":67.48,"t":"2026-10-01T04:00:00Z","v":5947104,"vw":66.918658},{"c":67.35,"h":67.445,"l":66.59,"n":81706,"o":66.9,"t":"2026-10-02T04:00:00Z","v":6619048,"vw":67.283748},{"c":67.88,"h":68.0299,"l":65.78,"n":79196,"o":67.135,"t":"2026-10-05T04:00:00Z","v":9275349,"vw":67.552365},{"c":68.55,"h":68.79,"l":67.6,"n":74805,"o":67.7,"t":"2026-10-06T04:00:00Z","v":6831483,"vw":68.460337},{"c":69.38,"h":69.62,"l":68.74,"n":89628,"o":69.08,"t":"2026-10-07T04:00:00Z","v":6962867,"vw":69.333657},{"c":71.42,"h":71.84,"l":70,"n":126648,"o":70,"t":"2026-10-08T04:00:00Z","v":11660619,"vw":71.252249},{"c":71.68,"h":71.95,"l":71.22,"n":88500,"o":71.43,"t":"2026-10-09T04:00:00Z","v":8387160,"vw":71.656596},{"c":71.66,"h":72.18,"l":71.155,"n":77656,"o":71.8441,"t":"2026-10-12T04:00:00Z","v":5987812,"vw":71.655278},{"c":71.56,"h":72.35,"l":71.14,"n":72366,"o":72.22,"t":"2026-10-13T04:00:00Z","v":7103330,"vw":71.631338},{"c":73.13,"h":73.165,"l":72.15,"n":90366,"o":72.37,"t":"2026-10-14T04:00:00Z","v":6792326,"vw":72.80085},{"c":73.84,"h":75.74,"l":73.5,"n":102103,"o":74.5,"t":"2026-10-15T04:00:00Z","v":10097767,"vw":74.282161}],"volatilityBars":[{"c":69.55,"h":69.55,"l":69.32,"n":27,"o":69.32,"t":"2026-10-08T08:00:00Z","v":1229,"vw":69.403193},{"c":69.57,"h":69.68,"l":69.57,"n":13,"o":69.58,"t":"2026-10-08T08:15:00Z","v":826,"vw":69.610853},{"c":69.58,"h":69.58,"l":69.58,"n":2,"o":69.58,"t":"2026-10-08T08:30:00Z","v":340,"vw":69.58},{"c":69.58,"h":69.58,"l":69.3444,"n":24,"o":69.3444,"t":"2026-10-08T11:00:00Z","v":1073,"vw":69.40778},{"c":69.74,"h":69.77,"l":69.65,"n":54,"o":69.68,"t":"2026-10-08T11:15:00Z","v":4356,"vw":69.737476},{"c":69.75,"h":69.78,"l":69.5,"n":38,"o":69.78,"t":"2026-10-08T11:45:00Z","v":1713,"vw":69.715446},{"c":69.95,"h":69.95,"l":69.8,"n":41,"o":69.8,"t":"2026-10-08T12:00:00Z","v":2349,"vw":69.887403},{"c":69.7,"h":69.99,"l":69.7,"n":17,"o":69.98,"t":"2026-10-08T12:15:00Z","v":1356,"vw":69.961163},{"c":69.5759,"h":69.5759,"l":69.5759,"n":1,"o":69.5759,"t":"2026-10-08T12:30:00Z","v":100,"vw":69.5759},{"c":69.8519,"h":69.8519,"l":69.8519,"n":2,"o":69.8519,"t":"2026-10-08T12:45:00Z","v":110,"vw":69.8519},{"c":69.97,"h":70,"l":69.8191,"n":56,"o":69.8191,"t":"2026-10-08T13:15:00Z","v":3207,"vw":69.986095},{"c":70.73,"h":71.09,"l":70,"n":5854,"o":70,"t":"2026-10-08T13:30:00Z","v":807993,"vw":70.605513},{"c":70.78,"h":70.8112,"l":70.55,"n":5051,"o":70.73,"t":"2026-10-08T13:45:00Z","v":449503,"vw":70.653396},{"c":70.24,"h":70.76,"l":70.13,"n":3564,"o":70.76,"t":"2026-10-08T14:00:00Z","v":296452,"vw":70.477179},{"c":70.65,"h":70.67,"l":70.24,"n":4060,"o":70.24,"t":"2026-10-08T14:15:00Z","v":437473,"vw":70.476025},{"c":70.935,"h":70.94,"l":70.585,"n":5483,"o":70.67,"t":"2026-10-08T14:30:00Z","v":408571,"vw":70.749359},{"c":71.35,"h":71.49,"l":70.93,"n":7277,"o":70.935,"t":"2026-10-08T14:45:00Z","v":597760,"vw":71.202665},{"c":71.14,"h":71.38,"l":71.1154,"n":5464,"o":71.34,"t":"2026-10-08T15:00:00Z","v":365129,"vw":71.288441},{"c":71.365,"h":71.41,"l":71.14,"n":5458,"o":71.145,"t":"2026-10-08T15:15:00Z","v":601723,"vw":71.306916},{"c":71.4306,"h":71.525,"l":71.36,"n":4149,"o":71.36,"t":"2026-10-08T15:30:00Z","v":276533,"vw":71.445487},{"c":71.14,"h":71.44,"l":71.14,"n":3521,"o":71.43,"t":"2026-10-08T15:45:00Z","v":197132,"vw":71.248074},{"c":71.35,"h":71.355,"l":71.08,"n":3552,"o":71.14,"t":"2026-10-08T16:00:00Z","v":194452,"vw":71.233662},{"c":71.32,"h":71.47,"l":71.31,"n":4932,"o":71.35,"t":"2026-10-08T16:15:00Z","v":396664,"vw":71.385804},{"c":71.28,"h":71.36,"l":71.15,"n":2868,"o":71.32,"t":"2026-10-08T16:30:00Z","v":203791,"vw":71.268274},{"c":71.52,"h":71.535,"l":71.255,"n":3787,"o":71.27,"t":"2026-10-08T16:45:00Z","v":217323,"vw":71.417976},{"c":71.44,"h":71.64,"l":71.42,"n":4001,"o":71.53,"t":"2026-10-08T17:00:00Z","v":234784,"vw":71.549922},{"c":71.535,"h":71.7,"l":71.43,"n":3670,"o":71.442,"t":"2026-10-08T17:15:00Z","v":222844,"vw":71.600952},{"c":71.595,"h":71.635,"l":71.37,"n":3399,"o":71.545,"t":"2026-10-08T17:30:00Z","v":217882,"vw":71.503251},{"c":71.55,"h":71.62,"l":71.4,"n":3929,"o":71.595,"t":"2026-10-08T17:45:00Z","v":222625,"vw":71.527777},{"c":71.45,"h":71.6,"l":71.445,"n":3520,"o":71.545,"t":"2026-10-08T18:00:00Z","v":226832,"vw":71.521567},{"c":71.32,"h":71.61,"l":71.29,"n":5083,"o":71.45,"t":"2026-10-08T18:15:00Z","v":541749,"vw":71.487324},{"c":71.645,"h":71.66,"l":71.29,"n":3706,"o":71.31,"t":"2026-10-08T18:30:00Z","v":233115,"vw":71.538688},{"c":71.56,"h":71.68,"l":71.5,"n":4521,"o":71.645,"t":"2026-10-08T18:45:00Z","v":380834,"vw":71.608045},{"c":71.75,"h":71.815,"l":71.465,"n":3680,"o":71.56,"t":"2026-10-08T19:00:00Z","v":224955,"vw":71.661437},{"c":71.675,"h":71.84,"l":71.65,"n":4356,"o":71.755,"t":"2026-10-08T19:15:00Z","v":266007,"vw":71.743722},{"c":71.61,"h":71.78,"l":71.55,"n":6361,"o":71.675,"t":"2026-10-08T19:30:00Z","v":432530,"vw":71.650753},{"c":71.42,"h":71.62,"l":71.405,"n":14347,"o":71.615,"t":"2026-10-08T19:45:00Z","v":1265580,"vw":71.506217},{"c":71.36,"h":71.51,"l":71.36,"n":107,"o":71.51,"t":"2026-10-08T20:00:00Z","v":1236118,"vw":71.419992},{"c":71.42,"h":71.42,"l":71.42,"n":2,"o":71.42,"t":"2026-10-08T20:15:00Z","v":141,"vw":71.42},{"c":71.39,"h":71.4,"l":71.32,"n":27,"o":71.32,"t":"2026-10-08T20:30:00Z","v":1003,"vw":71.361749},{"c":71.35,"h":71.39,"l":71.31,"n":5,"o":71.39,"t":"2026-10-08T20:45:00Z","v":385,"vw":71.35},{"c":71.3239,"h":71.35,"l":71.3239,"n":2,"o":71.35,"t":"2026-10-08T21:00:00Z","v":250,"vw":71.33956},{"c":71.38,"h":71.38,"l":71.38,"n":2,"o":71.38,"t":"2026-10-08T21:15:00Z","v":400,"vw":71.38},{"c":71.35,"h":71.35,"l":71.327,"n":7,"o":71.327,"t":"2026-10-08T21:45:00Z","v":534,"vw":71.338471},{"c":71.3151,"h":71.3151,"l":71.3151,"n":2,"o":71.3151,"t":"2026-10-08T22:00:00Z","v":301,"vw":71.3151},{"c":71.31,"h":71.31,"l":71.31,"n":1,"o":71.31,"t":"2026-10-08T22:30:00Z","v":185,"vw":71.31},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-08T22:45:00Z","v":500,"vw":71.32},{"c":71.33,"h":71.33,"l":71.33,"n":3,"o":71.33,"t":"2026-10-08T23:15:00Z","v":161,"vw":71.33},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-08T23:30:00Z","v":100,"vw":71.35},{"c":71.24,"h":71.24,"l":71.02,"n":34,"o":71.16,"t":"2026-10-09T08:00:00Z","v":1337,"vw":71.130048},{"c":71.25,"h":71.25,"l":71.22,"n":6,"o":71.22,"t":"2026-10-09T08:15:00Z","v":1301,"vw":71.246525},{"c":71.15,"h":71.15,"l":71.15,"n":3,"o":71.15,"t":"2026-10-09T08:30:00Z","v":200,"vw":71.15},{"c":71.16,"h":71.17,"l":71.16,"n":4,"o":71.17,"t":"2026-10-09T09:45:00Z","v":213,"vw":71.165},{"c":71.17,"h":71.26,"l":71.17,"n":21,"o":71.24,"t":"2026-10-09T10:00:00Z","v":1382,"vw":71.22375},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-09T10:15:00Z","v":100,"vw":71.17},{"c":71.2,"h":71.2,"l":71.19,"n":2,"o":71.19,"t":"2026-10-09T10:45:00Z","v":200,"vw":71.195},{"c":71.4,"h":71.5,"l":71.1739,"n":70,"o":71.23,"t":"2026-10-09T11:00:00Z","v":6437,"vw":71.321032},{"c":71.39,"h":71.39,"l":71.39,"n":11,"o":71.39,"t":"2026-10-09T11:15:00Z","v":402,"vw":71.39},{"c":71.32,"h":71.32,"l":71.32,"n":4,"o":71.32,"t":"2026-10-09T12:00:00Z","v":1035,"vw":71.32},{"c":71.28,"h":71.32,"l":71.28,"n":17,"o":71.32,"t":"2026-10-09T12:15:00Z","v":1116,"vw":71.292725},{"c":71.35,"h":71.4,"l":71.24,"n":29,"o":71.32,"t":"2026-10-09T12:45:00Z","v":4264,"vw":71.345938},{"c":71.43,"h":71.4737,"l":71.31,"n":66,"o":71.37,"t":"2026-10-09T13:00:00Z","v":6938,"vw":71.358811},{"c":71.54,"h":71.72,"l":71.305,"n":408,"o":71.3545,"t":"2026-10-09T13:15:00Z","v":58038,"vw":71.515103},{"c":71.4,"h":71.69,"l":71.22,"n":6197,"o":71.43,"t":"2026-10-09T13:30:00Z","v":986786,"vw":71.382854},{"c":71.4243,"h":71.4738,"l":71.2591,"n":3165,"o":71.42,"t":"2026-10-09T13:45:00Z","v":204145,"vw":71.379675},{"c":71.58,"h":71.605,"l":71.4,"n":2830,"o":71.405,"t":"2026-10-09T14:00:00Z","v":215012,"vw":71.495128},{"c":71.79,"h":71.92,"l":71.53,"n":3409,"o":71.59,"t":"2026-10-09T14:15:00Z","v":275714,"vw":71.774021},{"c":71.85,"h":71.85,"l":71.6,"n":3788,"o":71.81,"t":"2026-10-09T14:30:00Z","v":229194,"vw":71.729334},{"c":71.745,"h":71.85,"l":71.6202,"n":4526,"o":71.845,"t":"2026-10-09T14:45:00Z","v":307060,"vw":71.71911},{"c":71.7,"h":71.75,"l":71.585,"n":3627,"o":71.745,"t":"2026-10-09T15:00:00Z","v":278313,"vw":71.668004},{"c":71.75,"h":71.77,"l":71.68,"n":3037,"o":71.7,"t":"2026-10-09T15:15:00Z","v":211739,"vw":71.727145},{"c":71.56,"h":71.765,"l":71.53,"n":3271,"o":71.75,"t":"2026-10-09T15:30:00Z","v":251369,"vw":71.653839},{"c":71.68,"h":71.68,"l":71.5,"n":3131,"o":71.56,"t":"2026-10-09T15:45:00Z","v":241510,"vw":71.593659},{"c":71.79,"h":71.82,"l":71.665,"n":2788,"o":71.68,"t":"2026-10-09T16:00:00Z","v":800253,"vw":71.751551},{"c":71.85,"h":71.905,"l":71.735,"n":3341,"o":71.79,"t":"2026-10-09T16:15:00Z","v":310236,"vw":71.84696},{"c":71.835,"h":71.855,"l":71.76,"n":2017,"o":71.85,"t":"2026-10-09T16:30:00Z","v":134759,"vw":71.798272},{"c":71.865,"h":71.89,"l":71.815,"n":2067,"o":71.83,"t":"2026-10-09T16:45:00Z","v":120599,"vw":71.868724},{"c":71.885,"h":71.905,"l":71.785,"n":2430,"o":71.865,"t":"2026-10-09T17:00:00Z","v":172900,"vw":71.840645},{"c":71.845,"h":71.91,"l":71.8101,"n":2255,"o":71.885,"t":"2026-10-09T17:15:00Z","v":179216,"vw":71.860631},{"c":71.825,"h":71.91,"l":71.785,"n":2166,"o":71.845,"t":"2026-10-09T17:30:00Z","v":128791,"vw":71.829223},{"c":71.855,"h":71.9,"l":71.805,"n":2176,"o":71.82,"t":"2026-10-09T17:45:00Z","v":131405,"vw":71.845485},{"c":71.79,"h":71.865,"l":71.79,"n":1874,"o":71.855,"t":"2026-10-09T18:00:00Z","v":118194,"vw":71.833994},{"c":71.8912,"h":71.905,"l":71.7911,"n":2163,"o":71.795,"t":"2026-10-09T18:15:00Z","v":130529,"vw":71.836194},{"c":71.785,"h":71.95,"l":71.775,"n":2573,"o":71.895,"t":"2026-10-09T18:30:00Z","v":178595,"vw":71.876945},{"c":71.53,"h":71.785,"l":71.475,"n":3541,"o":71.785,"t":"2026-10-09T18:45:00Z","v":208325,"vw":71.579784},{"c":71.675,"h":71.7,"l":71.525,"n":3560,"o":71.53,"t":"2026-10-09T19:00:00Z","v":288101,"vw":71.602213},{"c":71.68,"h":71.775,"l":71.67,"n":3320,"o":71.68,"t":"2026-10-09T19:15:00Z","v":245670,"vw":71.731872},{"c":71.67,"h":71.885,"l":71.645,"n":4010,"o":71.675,"t":"2026-10-09T19:30:00Z","v":257424,"vw":71.749157},{"c":71.675,"h":71.7,"l":71.5,"n":9840,"o":71.67,"t":"2026-10-09T19:45:00Z","v":761051,"vw":71.630287},{"c":71.68,"h":71.68,"l":71.66,"n":118,"o":71.67,"t":"2026-10-09T20:00:00Z","v":915338,"vw":71.679824},{"c":71.728,"h":71.728,"l":71.728,"n":3,"o":71.728,"t":"2026-10-09T20:15:00Z","v":2300,"vw":71.728},{"c":71.4704,"h":71.4704,"l":71.41,"n":7,"o":71.41,"t":"2026-10-09T20:30:00Z","v":387,"vw":71.449861},{"c":71.54,"h":71.61,"l":71.54,"n":4,"o":71.61,"t":"2026-10-09T21:00:00Z","v":300,"vw":71.583691},{"c":71.5,"h":71.5,"l":71.5,"n":11,"o":71.5,"t":"2026-10-09T21:15:00Z","v":218,"vw":71.5},{"c":71.55,"h":71.66,"l":71.55,"n":5,"o":71.64,"t":"2026-10-09T21:30:00Z","v":560,"vw":71.612871},{"c":71.49,"h":71.49,"l":71.49,"n":2,"o":71.49,"t":"2026-10-09T22:00:00Z","v":101,"vw":71.49},{"c":71.66,"h":71.66,"l":71.66,"n":13,"o":71.66,"t":"2026-10-09T22:15:00Z","v":600,"vw":71.66},{"c":71.76,"h":71.76,"l":71.76,"n":2,"o":71.76,"t":"2026-10-09T22:30:00Z","v":521,"vw":71.76},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-10-09T22:45:00Z","v":970,"vw":71.75},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-09T23:15:00Z","v":105,"vw":71.51},{"c":71.68,"h":71.8,"l":71.68,"n":47,"o":71.68,"t":"2026-10-12T08:00:00Z","v":876,"vw":71.705727},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-12T08:30:00Z","v":200,"vw":71.61},{"c":71.72,"h":71.72,"l":71.69,"n":7,"o":71.69,"t":"2026-10-12T08:45:00Z","v":1068,"vw":71.694143},{"c":71.68,"h":71.68,"l":71.68,"n":3,"o":71.68,"t":"2026-10-12T09:00:00Z","v":164,"vw":71.68},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-10-12T09:30:00Z","v":189,"vw":71.65},{"c":71.79,"h":71.79,"l":71.77,"n":19,"o":71.78,"t":"2026-10-12T10:15:00Z","v":1660,"vw":71.786291},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-12T10:30:00Z","v":180,"vw":71.7},{"c":71.8,"h":71.8,"l":71.64,"n":27,"o":71.64,"t":"2026-10-12T11:00:00Z","v":559,"vw":71.704},{"c":71.8,"h":71.8,"l":71.53,"n":21,"o":71.53,"t":"2026-10-12T12:30:00Z","v":1093,"vw":71.767885},{"c":71.7,"h":71.7,"l":71.69,"n":18,"o":71.69,"t":"2026-10-12T13:00:00Z","v":962,"vw":71.698822},{"c":71.53,"h":71.7,"l":71.53,"n":26,"o":71.7,"t":"2026-10-12T13:15:00Z","v":1244,"vw":71.617185},{"c":71.8304,"h":71.96,"l":71.53,"n":3307,"o":71.8441,"t":"2026-10-12T13:30:00Z","v":229648,"vw":71.817406},{"c":72.065,"h":72.18,"l":71.82,"n":3159,"o":71.83,"t":"2026-10-12T13:45:00Z","v":233535,"vw":71.981133},{"c":71.95,"h":72.11,"l":71.95,"n":3053,"o":72.065,"t":"2026-10-12T14:00:00Z","v":156874,"vw":72.020749},{"c":71.82,"h":72.09,"l":71.82,"n":3511,"o":71.941,"t":"2026-10-12T14:15:00Z","v":221792,"vw":71.974147},{"c":71.8,"h":71.875,"l":71.73,"n":3021,"o":71.8231,"t":"2026-10-12T14:30:00Z","v":175085,"vw":71.794922},{"c":71.63,"h":71.79,"l":71.625,"n":3242,"o":71.78,"t":"2026-10-12T14:45:00Z","v":179238,"vw":71.711535},{"c":71.4798,"h":71.68,"l":71.46,"n":2744,"o":71.645,"t":"2026-10-12T15:00:00Z","v":135716,"vw":71.55006},{"c":71.465,"h":71.52,"l":71.39,"n":2703,"o":71.475,"t":"2026-10-12T15:15:00Z","v":120774,"vw":71.441877},{"c":71.415,"h":71.485,"l":71.325,"n":3238,"o":71.46,"t":"2026-10-12T15:30:00Z","v":160280,"vw":71.422784},{"c":71.335,"h":71.42,"l":71.29,"n":2320,"o":71.41,"t":"2026-10-12T15:45:00Z","v":107528,"vw":71.349165},{"c":71.32,"h":71.365,"l":71.29,"n":2462,"o":71.335,"t":"2026-10-12T16:00:00Z","v":120408,"vw":71.330023},{"c":71.345,"h":71.42,"l":71.3124,"n":2277,"o":71.315,"t":"2026-10-12T16:15:00Z","v":102357,"vw":71.37408},{"c":71.23,"h":71.34,"l":71.155,"n":2087,"o":71.34,"t":"2026-10-12T16:30:00Z","v":103540,"vw":71.221454},{"c":71.31,"h":71.345,"l":71.23,"n":1839,"o":71.23,"t":"2026-10-12T16:45:00Z","v":99827,"vw":71.288689},{"c":71.34,"h":71.37,"l":71.27,"n":1907,"o":71.31,"t":"2026-10-12T17:00:00Z","v":87994,"vw":71.323395},{"c":71.455,"h":71.475,"l":71.33,"n":1873,"o":71.35,"t":"2026-10-12T17:15:00Z","v":102186,"vw":71.418822},{"c":71.56,"h":71.58,"l":71.395,"n":2042,"o":71.455,"t":"2026-10-12T17:30:00Z","v":95972,"vw":71.484422},{"c":71.545,"h":71.595,"l":71.5301,"n":2038,"o":71.555,"t":"2026-10-12T17:45:00Z","v":88719,"vw":71.566486},{"c":71.545,"h":71.62,"l":71.5202,"n":1916,"o":71.55,"t":"2026-10-12T18:00:00Z","v":90025,"vw":71.56811},{"c":71.455,"h":71.575,"l":71.44,"n":2190,"o":71.545,"t":"2026-10-12T18:15:00Z","v":117438,"vw":71.528558},{"c":71.495,"h":71.54,"l":71.42,"n":2226,"o":71.455,"t":"2026-10-12T18:30:00Z","v":129153,"vw":71.487148},{"c":71.615,"h":71.725,"l":71.495,"n":3510,"o":71.495,"t":"2026-10-12T18:45:00Z","v":325300,"vw":71.643667},{"c":71.685,"h":71.7475,"l":71.61,"n":2714,"o":71.615,"t":"2026-10-12T19:00:00Z","v":175110,"vw":71.700483},{"c":71.685,"h":71.73,"l":71.59,"n":3146,"o":71.685,"t":"2026-10-12T19:15:00Z","v":220655,"vw":71.676673},{"c":71.67,"h":71.785,"l":71.635,"n":4033,"o":71.6889,"t":"2026-10-12T19:30:00Z","v":306377,"vw":71.723306},{"c":71.66,"h":71.75,"l":71.63,"n":10350,"o":71.665,"t":"2026-10-12T19:45:00Z","v":864806,"vw":71.690646},{"c":71.2911,"h":71.66,"l":71.2911,"n":94,"o":71.66,"t":"2026-10-12T20:00:00Z","v":1219890,"vw":71.659938},{"c":71.2592,"h":71.2731,"l":71.2592,"n":3,"o":71.2731,"t":"2026-10-12T20:30:00Z","v":240,"vw":71.267057},{"c":71.3422,"h":71.3422,"l":71.3422,"n":1,"o":71.3422,"t":"2026-10-12T22:00:00Z","v":185,"vw":71.3422},{"c":71.66,"h":71.66,"l":71.66,"n":2,"o":71.66,"t":"2026-10-12T22:30:00Z","v":125,"vw":71.66},{"c":71.3859,"h":71.3859,"l":71.3859,"n":1,"o":71.3859,"t":"2026-10-12T23:00:00Z","v":200,"vw":71.3859},{"c":71.66,"h":71.66,"l":71.66,"n":2,"o":71.66,"t":"2026-10-12T23:15:00Z","v":110,"vw":71.66},{"c":72.05,"h":72.2,"l":71.83,"n":149,"o":72,"t":"2026-10-13T08:00:00Z","v":2775,"vw":72.034788},{"c":72.02,"h":72.02,"l":72.02,"n":2,"o":72.02,"t":"2026-10-13T10:00:00Z","v":110,"vw":72.02},{"c":72.05,"h":72.05,"l":72.05,"n":18,"o":72.05,"t":"2026-10-13T10:30:00Z","v":1187,"vw":72.05},{"c":72.25,"h":72.25,"l":71.95,"n":84,"o":71.95,"t":"2026-10-13T11:00:00Z","v":21087,"vw":72.164021},{"c":72.08,"h":72.3,"l":72.08,"n":9,"o":72.25,"t":"2026-10-13T11:15:00Z","v":735,"vw":72.239112},{"c":72.2,"h":72.2,"l":72.1,"n":12,"o":72.1,"t":"2026-10-13T12:00:00Z","v":756,"vw":72.118571},{"c":72.3218,"h":72.3218,"l":72.31,"n":7,"o":72.31,"t":"2026-10-13T12:15:00Z","v":259,"vw":72.3159},{"c":72.3438,"h":72.37,"l":72.3438,"n":16,"o":72.37,"t":"2026-10-13T12:30:00Z","v":807,"vw":72.35428},{"c":72.44,"h":72.46,"l":72.3627,"n":15,"o":72.46,"t":"2026-10-13T12:45:00Z","v":2465,"vw":72.436768},{"c":72.3408,"h":72.4,"l":72.3408,"n":4,"o":72.4,"t":"2026-10-13T13:00:00Z","v":819,"vw":72.381858},{"c":72,"h":72.36,"l":72,"n":75,"o":72.36,"t":"2026-10-13T13:15:00Z","v":3116,"vw":72.279244},{"c":71.44,"h":72.35,"l":71.44,"n":2238,"o":72.22,"t":"2026-10-13T13:30:00Z","v":251658,"vw":72.042587},{"c":71.475,"h":71.58,"l":71.14,"n":2827,"o":71.44,"t":"2026-10-13T13:45:00Z","v":154979,"vw":71.358282},{"c":71.42,"h":71.54,"l":71.34,"n":2906,"o":71.475,"t":"2026-10-13T14:00:00Z","v":163564,"vw":71.41075},{"c":71.54,"h":71.75,"l":71.36,"n":5363,"o":71.42,"t":"2026-10-13T14:15:00Z","v":410411,"vw":71.650712},{"c":71.56,"h":71.66,"l":71.505,"n":2156,"o":71.51,"t":"2026-10-13T14:30:00Z","v":99731,"vw":71.576548},{"c":71.72,"h":71.73,"l":71.52,"n":2498,"o":71.56,"t":"2026-10-13T14:45:00Z","v":139502,"vw":71.603691},{"c":71.63,"h":71.73,"l":71.615,"n":2727,"o":71.73,"t":"2026-10-13T15:00:00Z","v":133762,"vw":71.675853},{"c":71.56,"h":71.655,"l":71.555,"n":2075,"o":71.63,"t":"2026-10-13T15:15:00Z","v":92874,"vw":71.600789},{"c":71.79,"h":71.83,"l":71.57,"n":2390,"o":71.57,"t":"2026-10-13T15:30:00Z","v":119240,"vw":71.717889},{"c":71.71,"h":71.81,"l":71.68,"n":2238,"o":71.8,"t":"2026-10-13T15:45:00Z","v":99923,"vw":71.729352},{"c":71.705,"h":71.71,"l":71.61,"n":1801,"o":71.7,"t":"2026-10-13T16:00:00Z","v":84197,"vw":71.664586},{"c":71.65,"h":71.71,"l":71.595,"n":1597,"o":71.71,"t":"2026-10-13T16:15:00Z","v":87173,"vw":71.647012},{"c":71.74,"h":71.76,"l":71.57,"n":1841,"o":71.65,"t":"2026-10-13T16:30:00Z","v":126489,"vw":71.678648},{"c":71.6858,"h":71.74,"l":71.63,"n":1564,"o":71.74,"t":"2026-10-13T16:45:00Z","v":81033,"vw":71.666529},{"c":71.665,"h":71.71,"l":71.61,"n":1551,"o":71.69,"t":"2026-10-13T17:00:00Z","v":84870,"vw":71.664136},{"c":71.695,"h":71.705,"l":71.63,"n":1471,"o":71.665,"t":"2026-10-13T17:15:00Z","v":78404,"vw":71.656453},{"c":71.79,"h":71.79,"l":71.685,"n":1807,"o":71.7,"t":"2026-10-13T17:30:00Z","v":98136,"vw":71.728734},{"c":71.77,"h":71.845,"l":71.765,"n":1780,"o":71.79,"t":"2026-10-13T17:45:00Z","v":83136,"vw":71.805834},{"c":71.79,"h":71.8799,"l":71.77,"n":2451,"o":71.77,"t":"2026-10-13T18:00:00Z","v":141023,"vw":71.826562},{"c":71.83,"h":71.835,"l":71.77,"n":2142,"o":71.785,"t":"2026-10-13T18:15:00Z","v":111758,"vw":71.800282},{"c":71.835,"h":71.9075,"l":71.7901,"n":2179,"o":71.84,"t":"2026-10-13T18:30:00Z","v":109524,"vw":71.847457},{"c":71.815,"h":71.85,"l":71.73,"n":2159,"o":71.84,"t":"2026-10-13T18:45:00Z","v":114339,"vw":71.780174},{"c":71.855,"h":71.86,"l":71.79,"n":2223,"o":71.815,"t":"2026-10-13T19:00:00Z","v":680403,"vw":71.818753},{"c":71.675,"h":71.855,"l":71.645,"n":2637,"o":71.8501,"t":"2026-10-13T19:15:00Z","v":154122,"vw":71.719352},{"c":71.6301,"h":71.71,"l":71.605,"n":3936,"o":71.68,"t":"2026-10-13T19:30:00Z","v":195952,"vw":71.657889},{"c":71.56,"h":71.695,"l":71.47,"n":12689,"o":71.63,"t":"2026-10-13T19:45:00Z","v":969494,"vw":71.540399},{"c":71.56,"h":71.56,"l":71.55,"n":101,"o":71.55,"t":"2026-10-13T20:00:00Z","v":2035739,"vw":71.559988},{"c":71.54,"h":71.54,"l":71.54,"n":2,"o":71.54,"t":"2026-10-13T20:15:00Z","v":4421,"vw":71.54},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-13T22:00:00Z","v":1093,"vw":71.4},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-13T22:15:00Z","v":102,"vw":71.51},{"c":71.71,"h":72,"l":71.68,"n":65,"o":72,"t":"2026-10-14T08:00:00Z","v":2666,"vw":71.791745},{"c":71.96,"h":72.06,"l":71.84,"n":23,"o":71.88,"t":"2026-10-14T08:30:00Z","v":3158,"vw":71.881225},{"c":71.95,"h":71.95,"l":71.8,"n":15,"o":71.95,"t":"2026-10-14T08:45:00Z","v":1407,"vw":71.860883},{"c":72,"h":72,"l":71.9,"n":6,"o":71.9,"t":"2026-10-14T09:00:00Z","v":492,"vw":71.961805},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-14T09:15:00Z","v":140,"vw":72},{"c":72.09,"h":72.09,"l":72.09,"n":3,"o":72.09,"t":"2026-10-14T09:30:00Z","v":111,"vw":72.09},{"c":71.95,"h":71.95,"l":71.95,"n":2,"o":71.95,"t":"2026-10-14T10:30:00Z","v":199,"vw":71.95},{"c":72.05,"h":72.05,"l":71.8,"n":42,"o":71.95,"t":"2026-10-14T11:00:00Z","v":7688,"vw":71.976673},{"c":71.91,"h":71.94,"l":71.91,"n":4,"o":71.94,"t":"2026-10-14T11:15:00Z","v":1304,"vw":71.916526},{"c":72.06,"h":72.06,"l":72.06,"n":4,"o":72.06,"t":"2026-10-14T11:30:00Z","v":204,"vw":72.06},{"c":72.08,"h":72.15,"l":72.06,"n":18,"o":72.06,"t":"2026-10-14T12:00:00Z","v":2246,"vw":72.082625},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-14T12:15:00Z","v":100,"vw":72.07},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-14T12:30:00Z","v":442,"vw":72.1},{"c":72.1,"h":72.1,"l":72.08,"n":45,"o":72.1,"t":"2026-10-14T12:45:00Z","v":2931,"vw":72.08898},{"c":72.15,"h":72.32,"l":71.9,"n":48,"o":72.2,"t":"2026-10-14T13:00:00Z","v":1613,"vw":72.167428},{"c":72.448,"h":72.448,"l":72.3854,"n":33,"o":72.3854,"t":"2026-10-14T13:15:00Z","v":459,"vw":72.4167},{"c":72.405,"h":72.69,"l":72.15,"n":3840,"o":72.37,"t":"2026-10-14T13:30:00Z","v":384721,"vw":72.46664},{"c":72.415,"h":72.5,"l":72.33,"n":3330,"o":72.39,"t":"2026-10-14T13:45:00Z","v":196991,"vw":72.409819},{"c":72.345,"h":72.54,"l":72.3,"n":3503,"o":72.41,"t":"2026-10-14T14:00:00Z","v":200873,"vw":72.416984},{"c":72.44,"h":72.51,"l":72.3,"n":4016,"o":72.345,"t":"2026-10-14T14:15:00Z","v":204598,"vw":72.409575},{"c":72.35,"h":72.5,"l":72.3,"n":2976,"o":72.45,"t":"2026-10-14T14:30:00Z","v":145863,"vw":72.404428},{"c":72.285,"h":72.445,"l":72.265,"n":2847,"o":72.36,"t":"2026-10-14T14:45:00Z","v":139999,"vw":72.369129},{"c":72.41,"h":72.45,"l":72.24,"n":3004,"o":72.27,"t":"2026-10-14T15:00:00Z","v":165894,"vw":72.357598},{"c":72.355,"h":72.425,"l":72.28,"n":2472,"o":72.4,"t":"2026-10-14T15:15:00Z","v":123235,"vw":72.358147},{"c":72.335,"h":72.42,"l":72.26,"n":2215,"o":72.37,"t":"2026-10-14T15:30:00Z","v":113950,"vw":72.346899},{"c":72.359,"h":72.37,"l":72.305,"n":2187,"o":72.33,"t":"2026-10-14T15:45:00Z","v":93717,"vw":72.338738},{"c":72.5001,"h":72.57,"l":72.34,"n":2996,"o":72.36,"t":"2026-10-14T16:00:00Z","v":195085,"vw":72.420431},{"c":72.46,"h":72.54,"l":72.4303,"n":2687,"o":72.505,"t":"2026-10-14T16:15:00Z","v":164636,"vw":72.493997},{"c":72.51,"h":72.585,"l":72.42,"n":2133,"o":72.47,"t":"2026-10-14T16:30:00Z","v":113192,"vw":72.485355},{"c":72.45,"h":72.53,"l":72.41,"n":2227,"o":72.52,"t":"2026-10-14T16:45:00Z","v":129760,"vw":72.474617},{"c":72.455,"h":72.525,"l":72.3811,"n":2358,"o":72.445,"t":"2026-10-14T17:00:00Z","v":114980,"vw":72.449703},{"c":72.605,"h":72.63,"l":72.46,"n":2203,"o":72.46,"t":"2026-10-14T17:15:00Z","v":106902,"vw":72.538275},{"c":72.71,"h":72.7432,"l":72.59,"n":2547,"o":72.605,"t":"2026-10-14T17:30:00Z","v":141949,"vw":72.663336},{"c":72.86,"h":72.885,"l":72.67,"n":2869,"o":72.72,"t":"2026-10-14T17:45:00Z","v":173723,"vw":72.787079},{"c":72.93,"h":73.075,"l":72.8499,"n":4687,"o":72.8499,"t":"2026-10-14T18:00:00Z","v":342204,"vw":72.971331},{"c":72.89,"h":72.99,"l":72.87,"n":2834,"o":72.925,"t":"2026-10-14T18:15:00Z","v":179097,"vw":72.942026},{"c":73.015,"h":73.03,"l":72.81,"n":2785,"o":72.885,"t":"2026-10-14T18:30:00Z","v":181485,"vw":72.943089},{"c":73.04,"h":73.06,"l":72.97,"n":2881,"o":73.02,"t":"2026-10-14T18:45:00Z","v":165726,"vw":73.01368},{"c":73.03,"h":73.165,"l":73.02,"n":3264,"o":73.04,"t":"2026-10-14T19:00:00Z","v":189112,"vw":73.107335},{"c":72.7599,"h":73.13,"l":72.71,"n":4142,"o":73.04,"t":"2026-10-14T19:15:00Z","v":287741,"vw":72.938924},{"c":72.94,"h":72.97,"l":72.755,"n":4838,"o":72.755,"t":"2026-10-14T19:30:00Z","v":369657,"vw":72.856574},{"c":73.155,"h":73.16,"l":72.89,"n":12659,"o":72.93,"t":"2026-10-14T19:45:00Z","v":972419,"vw":73.0494},{"c":72.29,"h":73.13,"l":72.29,"n":98,"o":73,"t":"2026-10-14T20:00:00Z","v":1143541,"vw":73.129844},{"c":73,"h":73,"l":73,"n":5,"o":73,"t":"2026-10-14T20:15:00Z","v":600,"vw":73},{"c":72.4081,"h":73.15,"l":72.4081,"n":4,"o":73.15,"t":"2026-10-14T20:30:00Z","v":443,"vw":72.615024},{"c":73,"h":73,"l":73,"n":8,"o":73,"t":"2026-10-14T20:45:00Z","v":481,"vw":73},{"c":73.08,"h":73.08,"l":72.76,"n":18,"o":73,"t":"2026-10-14T21:00:00Z","v":1265,"vw":72.949866},{"c":73.04,"h":73.04,"l":72.8016,"n":12,"o":72.8016,"t":"2026-10-14T21:45:00Z","v":649,"vw":72.958844},{"c":73.03,"h":73.03,"l":72.87,"n":13,"o":72.87,"t":"2026-10-14T22:00:00Z","v":1191,"vw":73.014601},{"c":73.25,"h":73.25,"l":73.1374,"n":63,"o":73.15,"t":"2026-10-14T22:30:00Z","v":2098,"vw":73.175817},{"c":73.314,"h":73.314,"l":73.314,"n":11,"o":73.314,"t":"2026-10-14T22:45:00Z","v":408,"vw":73.314},{"c":73.33,"h":73.33,"l":73.31,"n":21,"o":73.31,"t":"2026-10-14T23:00:00Z","v":2621,"vw":73.320272},{"c":73.3433,"h":73.3433,"l":73.3433,"n":9,"o":73.3433,"t":"2026-10-14T23:15:00Z","v":456,"vw":73.3433},{"c":73.32,"h":73.34,"l":73.27,"n":16,"o":73.27,"t":"2026-10-14T23:30:00Z","v":647,"vw":73.299758},{"c":73.1588,"h":73.42,"l":73.1588,"n":105,"o":73.34,"t":"2026-10-14T23:45:00Z","v":3397,"vw":73.267579},{"c":74.02,"h":74.07,"l":73.23,"n":376,"o":73.95,"t":"2026-10-15T08:00:00Z","v":10653,"vw":73.85852},{"c":74,"h":74,"l":73.99,"n":18,"o":74,"t":"2026-10-15T08:15:00Z","v":692,"vw":73.995295},{"c":74.2,"h":74.2,"l":74.11,"n":47,"o":74.11,"t":"2026-10-15T08:30:00Z","v":1135,"vw":74.161507},{"c":74.05,"h":74.05,"l":74.05,"n":7,"o":74.05,"t":"2026-10-15T09:30:00Z","v":344,"vw":74.05},{"c":74.16,"h":74.16,"l":74.09,"n":58,"o":74.1,"t":"2026-10-15T09:45:00Z","v":2787,"vw":74.104952},{"c":74.12,"h":74.12,"l":74.12,"n":3,"o":74.12,"t":"2026-10-15T10:00:00Z","v":305,"vw":74.12},{"c":74.2,"h":74.2,"l":73.48,"n":10,"o":73.48,"t":"2026-10-15T10:15:00Z","v":666,"vw":74.015739},{"c":74.16,"h":74.16,"l":74.16,"n":6,"o":74.16,"t":"2026-10-15T10:30:00Z","v":472,"vw":74.16},{"c":74.35,"h":74.35,"l":74.3,"n":32,"o":74.3,"t":"2026-10-15T10:45:00Z","v":1500,"vw":74.307792},{"c":74.6,"h":74.6,"l":74.16,"n":237,"o":74.325,"t":"2026-10-15T11:00:00Z","v":15574,"vw":74.329016},{"c":74.5,"h":74.65,"l":74.5,"n":46,"o":74.6,"t":"2026-10-15T11:15:00Z","v":6570,"vw":74.541829},{"c":74.43,"h":74.47,"l":74.38,"n":31,"o":74.4144,"t":"2026-10-15T11:30:00Z","v":1818,"vw":74.411557},{"c":74.3,"h":74.5265,"l":74.3,"n":11,"o":74.45,"t":"2026-10-15T11:45:00Z","v":888,"vw":74.358412},{"c":74.55,"h":74.6444,"l":74.43,"n":18,"o":74.43,"t":"2026-10-15T12:00:00Z","v":845,"vw":74.550429},{"c":74.49,"h":74.5,"l":74.45,"n":25,"o":74.5,"t":"2026-10-15T12:15:00Z","v":1502,"vw":74.458628},{"c":74.45,"h":74.5594,"l":74.3,"n":96,"o":74.55,"t":"2026-10-15T12:30:00Z","v":10750,"vw":74.412463},{"c":74.5,"h":74.5496,"l":74.27,"n":7,"o":74.5496,"t":"2026-10-15T12:45:00Z","v":1314,"vw":74.322944},{"c":74.41,"h":74.5,"l":74.41,"n":19,"o":74.5,"t":"2026-10-15T13:00:00Z","v":659,"vw":74.444215},{"c":74.41,"h":74.53,"l":74.31,"n":110,"o":74.52,"t":"2026-10-15T13:15:00Z","v":5821,"vw":74.385415},{"c":74.885,"h":75.19,"l":74.385,"n":9282,"o":74.5,"t":"2026-10-15T13:30:00Z","v":977235,"vw":74.851406},{"c":75.49,"h":75.74,"l":74.8,"n":8733,"o":74.87,"t":"2026-10-15T13:45:00Z","v":880600,"vw":75.288961},{"c":75.23,"h":75.51,"l":75.02,"n":8680,"o":75.51,"t":"2026-10-15T14:00:00Z","v":779187,"vw":75.247997},{"c":75,"h":75.3599,"l":74.93,"n":5195,"o":75.21,"t":"2026-10-15T14:15:00Z","v":388890,"vw":75.183583},{"c":74.43,"h":75.09,"l":74.33,"n":5639,"o":75,"t":"2026-10-15T14:30:00Z","v":358129,"vw":74.799203},{"c":73.9,"h":74.48,"l":73.875,"n":4211,"o":74.425,"t":"2026-10-15T14:45:00Z","v":262114,"vw":74.146381},{"c":73.825,"h":74.01,"l":73.69,"n":3750,"o":73.89,"t":"2026-10-15T15:00:00Z","v":219586,"vw":73.856092},{"c":73.95,"h":73.95,"l":73.65,"n":3407,"o":73.81,"t":"2026-10-15T15:15:00Z","v":186613,"vw":73.776435},{"c":73.91,"h":74.04,"l":73.87,"n":2886,"o":73.93,"t":"2026-10-15T15:30:00Z","v":175671,"vw":73.972948},{"c":73.66,"h":73.945,"l":73.65,"n":3075,"o":73.9,"t":"2026-10-15T15:45:00Z","v":228721,"vw":73.851961},{"c":73.875,"h":73.92,"l":73.585,"n":2881,"o":73.655,"t":"2026-10-15T16:00:00Z","v":179464,"vw":73.740753},{"c":73.94,"h":73.96,"l":73.78,"n":2552,"o":73.88,"t":"2026-10-15T16:15:00Z","v":223749,"vw":73.861827},{"c":73.89,"h":74.025,"l":73.87,"n":2322,"o":73.93,"t":"2026-10-15T16:30:00Z","v":133632,"vw":73.93008},{"c":73.795,"h":74,"l":73.795,"n":2404,"o":73.89,"t":"2026-10-15T16:45:00Z","v":191377,"vw":73.923466},{"c":73.805,"h":73.81,"l":73.735,"n":579,"o":73.74,"t":"2026-10-15T18:00:00Z","v":34007,"vw":73.769876},{"c":73.77,"h":73.88,"l":73.75,"n":2358,"o":73.815,"t":"2026-10-15T18:15:00Z","v":123889,"vw":73.809374},{"c":73.85,"h":73.91,"l":73.765,"n":2982,"o":73.765,"t":"2026-10-15T18:30:00Z","v":222904,"vw":73.8453},{"c":73.845,"h":73.935,"l":73.835,"n":3276,"o":73.858,"t":"2026-10-15T18:45:00Z","v":291535,"vw":73.880509},{"c":73.765,"h":73.95,"l":73.76,"n":3070,"o":73.845,"t":"2026-10-15T19:00:00Z","v":204590,"vw":73.870798},{"c":73.655,"h":73.78,"l":73.63,"n":3155,"o":73.76,"t":"2026-10-15T19:15:00Z","v":169641,"vw":73.696714},{"c":73.715,"h":73.745,"l":73.615,"n":4106,"o":73.66,"t":"2026-10-15T19:30:00Z","v":237512,"vw":73.686024},{"c":73.83,"h":73.85,"l":73.5,"n":15359,"o":73.71,"t":"2026-10-15T19:45:00Z","v":1296794,"vw":73.725767},{"c":73.84,"h":73.84,"l":73.84,"n":100,"o":73.84,"t":"2026-10-15T20:00:00Z","v":2259138,"vw":73.84}],"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":0.07732827651059249,"strike":76.58396543617594,"iv":0.49433540673282517,"gamma":0.11331859256445306,"theta":-0.14843133383201867,"vega":0.006584502666129917,"rho":0.00019717873806220256,"breakevenPct":3.820820304288361},{"delta":0.15,"premium":0.08880628691766451,"strike":75.14921413529194,"iv":0.30861492961975895,"gamma":0.20379088190824557,"theta":-0.13581237202765395,"vega":0.008953612569997745,"rho":0.0002957992424045342,"breakevenPct":1.8933104309447462},{"delta":0.2,"premium":0.12605318404478658,"strike":74.84324702589224,"iv":0.2837039188243527,"gamma":0.2428890132960112,"theta":-0.14426571028691393,"vega":0.010156193142057382,"rho":0.00039505748565898913,"breakevenPct":1.5293881499688748},{"delta":0.25,"premium":0.16629111266620014,"strike":74.66829951014695,"iv":0.27745829251224635,"gamma":0.27602407277816654,"theta":-0.15516494051784466,"vega":0.011223372988103568,"rho":0.0004943897521800297,"breakevenPct":1.346953714535689},{"delta":0.3,"premium":0.2065290412876137,"strike":74.49335199440168,"iv":0.27121266620013995,"gamma":0.3091591322603219,"theta":-0.16606417074877539,"vega":0.012290552834149754,"rho":0.0005937220187010703,"breakevenPct":1.1645192791025027},{"delta":0.35,"premium":0.24676696990902727,"strike":74.3184044786564,"iv":0.2649670398880336,"gamma":0.3422941917424772,"theta":-0.1769634009797061,"vega":0.01335773268019594,"rho":0.0006930542852221109,"breakevenPct":0.9820848436693168},{"delta":0.4,"premium":0.28700489853044087,"strike":74.14345696291113,"iv":0.2587214135759272,"gamma":0.37542925122463267,"theta":-0.18786263121063682,"vega":0.014424912526242128,"rho":0.0007923865517431517,"breakevenPct":0.7996504082361305},{"delta":0.45,"premium":0.33595126003877046,"strike":73.97507615618942,"iv":0.2538068679036278,"gamma":0.39941473276100803,"theta":-0.19555879257823316,"vega":0.015187842702852394,"rho":0.0008916259069143479,"breakevenPct":0.6379027847077213},{"delta":0.5,"premium":0.42456937136527273,"strike":73.83661035724177,"iv":0.25495613403489337,"gamma":0.3817188036554971,"theta":-0.18866319579063973,"vega":0.014564746607587926,"rho":0.0009904419992695867,"breakevenPct":0.5703950820788515},{"delta":0.55,"premium":0.5131874826917752,"strike":73.6981445582941,"iv":0.25610540016615896,"gamma":0.36402287454998616,"theta":-0.18176759900304623,"vega":0.013941650512323456,"rho":0.0010892580916248254,"breakevenPct":0.5028873794499815},{"delta":0.6,"premium":0.6018055940182774,"strike":73.55967875934644,"iv":0.25725466629742455,"gamma":0.34632694544447523,"theta":-0.1748720022154528,"vega":0.013318554417058986,"rho":0.0011880741839800642,"breakevenPct":0.4353796768211118},{"delta":0.65,"premium":0.6904237053447797,"strike":73.42121296039878,"iv":0.25840393242869014,"gamma":0.3286310163389643,"theta":-0.16797640542785933,"vega":0.012695458321794518,"rho":0.001286890276335303,"breakevenPct":0.36787197419224194},{"delta":0.7,"premium":0.779041816671282,"strike":73.28274716145113,"iv":0.2595531985599557,"gamma":0.31093508723345337,"theta":-0.16108080864026586,"vega":0.012072362226530048,"rho":0.0013857063686905416,"breakevenPct":0.3003642715633722},{"delta":0.75,"premium":0.8676599279977844,"strike":73.14428136250346,"iv":0.26070246469122127,"gamma":0.2932391581279424,"theta":-0.1541852118526724,"vega":0.011449266131265578,"rho":0.0014845224610457804,"breakevenPct":0.23285656893450224},{"delta":0.8,"premium":0.9562780393242869,"strike":73.0058155635558,"iv":0.26185173082248686,"gamma":0.27554322902243145,"theta":-0.14728961506507893,"vega":0.010826170036001108,"rho":0.0015833385534010191,"breakevenPct":0.1653488663056324},{"delta":0.85,"premium":4.496550196357998,"strike":69.59947096504038,"iv":1.0178088550337006,"gamma":0.13674002822647374,"theta":-0.40405484646816503,"vega":0.008882172215108269,"rho":0.0015892549902096352,"breakevenPct":0.34672421641167395},{"delta":0.9,"premium":7.885853149698322,"strike":66.27804931610703,"iv":1.668542380805373,"gamma":0.02728873767407069,"theta":-0.5723742148985701,"vega":0.006765803114468065,"rho":0.0015989291738675309,"breakevenPct":0.4386544769844975}],"put":[{"delta":0.1,"premium":0.06660714285714286,"strike":72.13504464285714,"iv":0.3467142857142857,"gamma":0.12687700892857143,"theta":-0.11500424107142858,"vega":0.006607366071428571,"rho":-0.0002047301414836096,"breakevenPct":2.399190817984838},{"delta":0.15,"premium":0.11125,"strike":72.4140625,"iv":0.361,"gamma":0.1644328125,"theta":-0.16026093749999998,"vega":0.008895312499999999,"rho":-0.0003071963535365643,"breakevenPct":2.0817815547128977},{"delta":0.2,"premium":0.14653526970954356,"strike":72.73928077455048,"iv":0.3401319502074689,"gamma":0.21423706777316737,"theta":-0.17932060857538037,"vega":0.010748547717842324,"rho":-0.000409727891028466,"breakevenPct":1.689131223129826},{"delta":0.25,"premium":0.19101507537688442,"strike":73.04120603015076,"iv":0.3157605025125628,"gamma":0.2562337688442211,"theta":-0.1894203015075377,"vega":0.012140100502512564,"rho":-0.0005124775102632285,"breakevenPct":1.3404781219205524},{"delta":0.3,"premium":0.27644221105527633,"strike":73.20871021775544,"iv":0.32860807370184253,"gamma":0.2575905527638191,"theta":-0.2077955108877722,"vega":0.012709614740368509,"rho":-0.0006158064413633954,"breakevenPct":1.2293228511644618},{"delta":0.35,"premium":0.36186934673366833,"strike":73.37621440536013,"iv":0.34145564489112223,"gamma":0.2589473366834171,"theta":-0.2261707202680067,"vega":0.013279128978224456,"rho":-0.0007191353724635622,"breakevenPct":1.1181675804083713},{"delta":0.4,"premium":0.4472964824120604,"strike":73.54371859296482,"iv":0.354303216080402,"gamma":0.2603041206030151,"theta":-0.2445459296482412,"vega":0.013848643216080403,"rho":-0.0008224643035637293,"breakevenPct":1.0070123096522805},{"delta":0.45,"premium":0.5327236180904522,"strike":73.71122278056951,"iv":0.36715078726968176,"gamma":0.2616609045226131,"theta":-0.2629211390284757,"vega":0.01441815745393635,"rho":-0.0009257932346638962,"breakevenPct":0.8958570388961901},{"delta":0.5,"premium":0.6181507537688442,"strike":73.8787269681742,"iv":0.37999835845896146,"gamma":0.2630176884422111,"theta":-0.2812963484087102,"vega":0.014987671691792295,"rho":-0.0010291221657640632,"breakevenPct":0.7847017681400995},{"delta":0.55,"premium":0.7206585788561527,"strike":74.05979202772964,"iv":0.38993379549393414,"gamma":0.26004774696707106,"theta":-0.2907493934142114,"vega":0.01518474870017331,"rho":-0.0011328494778380298,"breakevenPct":0.6783133140933453},{"delta":0.6,"premium":0.8679722703639514,"strike":74.27642980935875,"iv":0.39223015597920274,"gamma":0.2457279896013865,"theta":-0.2767979202772963,"vega":0.014404852686308494,"rho":-0.0012376218182635571,"breakevenPct":0.5844291183710828},{"delta":0.65,"premium":1.0152859618717505,"strike":74.49306759098786,"iv":0.3945265164644714,"gamma":0.2314082322357019,"theta":-0.26284644714038125,"vega":0.013624956672443674,"rho":-0.0013423941586890849,"breakevenPct":0.49054492264882005},{"delta":0.7,"premium":1.1625996533795493,"strike":74.70970537261698,"iv":0.39682287694974,"gamma":0.21708847487001734,"theta":-0.24889497400346622,"vega":0.012845060658578857,"rho":-0.0014471664991146122,"breakevenPct":0.3966607269265575},{"delta":0.75,"premium":1.3099133448873483,"strike":74.9263431542461,"iv":0.39911923743500866,"gamma":0.20276871750433276,"theta":-0.2349435008665511,"vega":0.012065164644714039,"rho":-0.00155193883954014,"breakevenPct":0.30277653120429476},{"delta":0.8,"premium":1.7599365482233507,"strike":75.41878172588832,"iv":0.4550116751269036,"gamma":0.1634342639593908,"theta":-0.2330477157360406,"vega":0.010711167512690354,"rho":-0.0016644810462504353,"breakevenPct":0.24533426643421927},{"delta":0.85,"premium":3.4600727825792186,"strike":77.12815052470859,"iv":0.6948476627978428,"gamma":0.10945549423194842,"theta":-0.28017112855302134,"vega":0.009005484559229024,"rho":-0.001810832637974563,"breakevenPct":0.23283079343259722},{"delta":0.9,"premium":17.091891622808085,"strike":90.55851391409664,"iv":2.6394626961055065,"gamma":0.0363066160408578,"theta":-0.7941131351366119,"vega":0.006689824550050724,"rho":-0.0022822194867014854,"breakevenPct":0.5056577853621994}]},"raw":{"call":[{"delta":0.1,"premium":0.07732827651059249,"strike":76.58396543617594,"iv":0.49433540673282517,"gamma":0.11331859256445306,"theta":-0.14843133383201867,"vega":0.006584502666129917,"rho":0.00019717873806220256,"breakevenPct":3.820820304288361},{"delta":0.15,"premium":0.08880628691766451,"strike":75.14921413529194,"iv":0.30861492961975895,"gamma":0.20379088190824557,"theta":-0.13581237202765395,"vega":0.008953612569997745,"rho":0.0002957992424045342,"breakevenPct":1.8933104309447462},{"delta":0.2,"premium":0.12605318404478658,"strike":74.84324702589224,"iv":0.2837039188243527,"gamma":0.2428890132960112,"theta":-0.14426571028691393,"vega":0.010156193142057382,"rho":0.00039505748565898913,"breakevenPct":1.5293881499688748},{"delta":0.25,"premium":0.16629111266620014,"strike":74.66829951014695,"iv":0.27745829251224635,"gamma":0.27602407277816654,"theta":-0.15516494051784466,"vega":0.011223372988103568,"rho":0.0004943897521800297,"breakevenPct":1.346953714535689},{"delta":0.3,"premium":0.2065290412876137,"strike":74.49335199440168,"iv":0.27121266620013995,"gamma":0.3091591322603219,"theta":-0.16606417074877539,"vega":0.012290552834149754,"rho":0.0005937220187010703,"breakevenPct":1.1645192791025027},{"delta":0.35,"premium":0.24676696990902727,"strike":74.3184044786564,"iv":0.2649670398880336,"gamma":0.3422941917424772,"theta":-0.1769634009797061,"vega":0.01335773268019594,"rho":0.0006930542852221109,"breakevenPct":0.9820848436693168},{"delta":0.4,"premium":0.28700489853044087,"strike":74.14345696291113,"iv":0.2587214135759272,"gamma":0.37542925122463267,"theta":-0.18786263121063682,"vega":0.014424912526242128,"rho":0.0007923865517431517,"breakevenPct":0.7996504082361305},{"delta":0.45,"premium":0.33595126003877046,"strike":73.97507615618942,"iv":0.2538068679036278,"gamma":0.39941473276100803,"theta":-0.19555879257823316,"vega":0.015187842702852394,"rho":0.0008916259069143479,"breakevenPct":0.6379027847077213},{"delta":0.5,"premium":0.42456937136527273,"strike":73.83661035724177,"iv":0.25495613403489337,"gamma":0.3817188036554971,"theta":-0.18866319579063973,"vega":0.014564746607587926,"rho":0.0009904419992695867,"breakevenPct":0.5703950820788515},{"delta":0.55,"premium":0.5131874826917752,"strike":73.6981445582941,"iv":0.25610540016615896,"gamma":0.36402287454998616,"theta":-0.18176759900304623,"vega":0.013941650512323456,"rho":0.0010892580916248254,"breakevenPct":0.5028873794499815},{"delta":0.6,"premium":0.6018055940182774,"strike":73.55967875934644,"iv":0.25725466629742455,"gamma":0.34632694544447523,"theta":-0.1748720022154528,"vega":0.013318554417058986,"rho":0.0011880741839800642,"breakevenPct":0.4353796768211118},{"delta":0.65,"premium":0.6904237053447797,"strike":73.42121296039878,"iv":0.25840393242869014,"gamma":0.3286310163389643,"theta":-0.16797640542785933,"vega":0.012695458321794518,"rho":0.001286890276335303,"breakevenPct":0.36787197419224194},{"delta":0.7,"premium":0.779041816671282,"strike":73.28274716145113,"iv":0.2595531985599557,"gamma":0.31093508723345337,"theta":-0.16108080864026586,"vega":0.012072362226530048,"rho":0.0013857063686905416,"breakevenPct":0.3003642715633722},{"delta":0.75,"premium":0.8676599279977844,"strike":73.14428136250346,"iv":0.26070246469122127,"gamma":0.2932391581279424,"theta":-0.1541852118526724,"vega":0.011449266131265578,"rho":0.0014845224610457804,"breakevenPct":0.23285656893450224},{"delta":0.8,"premium":0.9562780393242869,"strike":73.0058155635558,"iv":0.26185173082248686,"gamma":0.27554322902243145,"theta":-0.14728961506507893,"vega":0.010826170036001108,"rho":0.0015833385534010191,"breakevenPct":0.1653488663056324},{"delta":0.85,"premium":4.496550196357998,"strike":69.59947096504038,"iv":1.0178088550337006,"gamma":0.13674002822647374,"theta":-0.40405484646816503,"vega":0.008882172215108269,"rho":0.0015892549902096352,"breakevenPct":0.34672421641167395},{"delta":0.9,"premium":7.885853149698322,"strike":66.27804931610703,"iv":1.668542380805373,"gamma":0.02728873767407069,"theta":-0.5723742148985701,"vega":0.006765803114468065,"rho":0.0015989291738675309,"breakevenPct":0.4386544769844975}],"put":[{"delta":0.1,"premium":0.06660714285714286,"strike":72.13504464285714,"iv":0.3467142857142857,"gamma":0.12687700892857143,"theta":-0.11500424107142858,"vega":0.006607366071428571,"rho":-0.0002047301414836096,"breakevenPct":2.399190817984838},{"delta":0.15,"premium":0.11125,"strike":72.4140625,"iv":0.361,"gamma":0.1644328125,"theta":-0.16026093749999998,"vega":0.008895312499999999,"rho":-0.0003071963535365643,"breakevenPct":2.0817815547128977},{"delta":0.2,"premium":0.14653526970954356,"strike":72.73928077455048,"iv":0.3401319502074689,"gamma":0.21423706777316737,"theta":-0.17932060857538037,"vega":0.010748547717842324,"rho":-0.000409727891028466,"breakevenPct":1.689131223129826},{"delta":0.25,"premium":0.19101507537688442,"strike":73.04120603015076,"iv":0.3157605025125628,"gamma":0.2562337688442211,"theta":-0.1894203015075377,"vega":0.012140100502512564,"rho":-0.0005124775102632285,"breakevenPct":1.3404781219205524},{"delta":0.3,"premium":0.27644221105527633,"strike":73.20871021775544,"iv":0.32860807370184253,"gamma":0.2575905527638191,"theta":-0.2077955108877722,"vega":0.012709614740368509,"rho":-0.0006158064413633954,"breakevenPct":1.2293228511644618},{"delta":0.35,"premium":0.36186934673366833,"strike":73.37621440536013,"iv":0.34145564489112223,"gamma":0.2589473366834171,"theta":-0.2261707202680067,"vega":0.013279128978224456,"rho":-0.0007191353724635622,"breakevenPct":1.1181675804083713},{"delta":0.4,"premium":0.4472964824120604,"strike":73.54371859296482,"iv":0.354303216080402,"gamma":0.2603041206030151,"theta":-0.2445459296482412,"vega":0.013848643216080403,"rho":-0.0008224643035637293,"breakevenPct":1.0070123096522805},{"delta":0.45,"premium":0.5327236180904522,"strike":73.71122278056951,"iv":0.36715078726968176,"gamma":0.2616609045226131,"theta":-0.2629211390284757,"vega":0.01441815745393635,"rho":-0.0009257932346638962,"breakevenPct":0.8958570388961901},{"delta":0.5,"premium":0.6181507537688442,"strike":73.8787269681742,"iv":0.37999835845896146,"gamma":0.2630176884422111,"theta":-0.2812963484087102,"vega":0.014987671691792295,"rho":-0.0010291221657640632,"breakevenPct":0.7847017681400995},{"delta":0.55,"premium":0.7206585788561527,"strike":74.05979202772964,"iv":0.38993379549393414,"gamma":0.26004774696707106,"theta":-0.2907493934142114,"vega":0.01518474870017331,"rho":-0.0011328494778380298,"breakevenPct":0.6783133140933453},{"delta":0.6,"premium":0.8679722703639514,"strike":74.27642980935875,"iv":0.39223015597920274,"gamma":0.2457279896013865,"theta":-0.2767979202772963,"vega":0.014404852686308494,"rho":-0.0012376218182635571,"breakevenPct":0.5844291183710828},{"delta":0.65,"premium":1.0152859618717505,"strike":74.49306759098786,"iv":0.3945265164644714,"gamma":0.2314082322357019,"theta":-0.26284644714038125,"vega":0.013624956672443674,"rho":-0.0013423941586890849,"breakevenPct":0.49054492264882005},{"delta":0.7,"premium":1.1625996533795493,"strike":74.70970537261698,"iv":0.39682287694974,"gamma":0.21708847487001734,"theta":-0.24889497400346622,"vega":0.012845060658578857,"rho":-0.0014471664991146122,"breakevenPct":0.3966607269265575},{"delta":0.75,"premium":1.3099133448873483,"strike":74.9263431542461,"iv":0.39911923743500866,"gamma":0.20276871750433276,"theta":-0.2349435008665511,"vega":0.012065164644714039,"rho":-0.00155193883954014,"breakevenPct":0.30277653120429476},{"delta":0.8,"premium":1.7599365482233507,"strike":75.41878172588832,"iv":0.4550116751269036,"gamma":0.1634342639593908,"theta":-0.2330477157360406,"vega":0.010711167512690354,"rho":-0.0016644810462504353,"breakevenPct":0.24533426643421927},{"delta":0.85,"premium":3.4600727825792186,"strike":77.12815052470859,"iv":0.6948476627978428,"gamma":0.10945549423194842,"theta":-0.28017112855302134,"vega":0.009005484559229024,"rho":-0.001810832637974563,"breakevenPct":0.23283079343259722},{"delta":0.9,"premium":17.091891622808085,"strike":90.55851391409664,"iv":2.6394626961055065,"gamma":0.0363066160408578,"theta":-0.7941131351366119,"vega":0.006689824550050724,"rho":-0.0022822194867014854,"breakevenPct":0.5056577853621994}]}},"errors":["delta:unavailable","volatilityBars:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}