{"symbol":"BRO","url":"https://intraalpha.com/companies/BRO","capturedAt":"2026-11-13T19:19:54.450Z","state":"ready","quote":{"symbol":"BRO","last_price":71.655,"prev_close":70.55,"regular_close":71.665,"change":1.105,"change_pct":1.5663,"regular_change":1.115,"regular_change_pct":1.5804,"extended_change":-0.01,"extended_change_pct":-0.014,"bid":71.64,"ask":71.67,"bid_size":300,"ask_size":100,"volume":760270,"vwap":72.013697,"open":71.21,"high":72.57,"low":71.09,"close":71.665,"trade_count":18088,"last_trade_at":"2026-11-13T19:19:50.135007965Z","last_quote_at":"2026-11-13T19:19:51.558768697Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-13T14:19:44.524080034-05:00","next_open":"2026-11-16T09:30:00-05:00","next_close":"2026-11-13T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-12T16:00:00-05:00"},"fundamentals":{"symbol":"BRO","name":"BROWN & BROWN, INC.","currency":"USD","latest_quarter":"2026-09-30","revenue_ttm":6909000000,"fetched_at":"2026-11-13T19:11:53.895335+00:00","source":{"provider":"SEC EDGAR","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000079282.json","observed_at":"2026-09-30","fetched_at":"2026-11-13T19:11:53.895335+00:00","concept":"Revenues","basis":"reported_consolidated","components":[{"start":"2025-01-01","end":"2025-12-31","val":5902000000,"filed":"2026-02-12","accn":"0001193125-26-046984"},{"start":"2026-01-01","end":"2026-09-30","val":5302000000,"filed":"2026-10-26","accn":"0001193125-26-432146"},{"start":"2025-01-01","end":"2025-09-30","val":4295000000,"filed":"2026-10-26","accn":"0001193125-26-432146"}]}},"fundamentalsSource":{"provider":"SEC EDGAR","url":"https://data.sec.gov/api/xbrl/companyfacts/CIK0000079282.json","observed_at":"2026-09-30","fetched_at":"2026-11-13T19:11:53.895335+00:00","concept":"Revenues","basis":"reported_consolidated","components":[{"start":"2025-01-01","end":"2025-12-31","val":5902000000,"filed":"2026-02-12","accn":"0001193125-26-046984"},{"start":"2026-01-01","end":"2026-09-30","val":5302000000,"filed":"2026-10-26","accn":"0001193125-26-432146"},{"start":"2025-01-01","end":"2025-09-30","val":4295000000,"filed":"2026-10-26","accn":"0001193125-26-432146"}]},"optionObservedAt":"2026-11-13T19:14:02.215Z","bars":[{"c":73.1903,"h":73.28,"l":73.1903,"n":6,"o":73.28,"t":"2026-11-06T09:00:00Z","v":402,"vw":73.2501},{"c":72.84,"h":72.84,"l":72.84,"n":3,"o":72.84,"t":"2026-11-06T09:10:00Z","v":155,"vw":72.84},{"c":72.67,"h":72.67,"l":72.67,"n":3,"o":72.67,"t":"2026-11-06T10:30:00Z","v":334,"vw":72.67},{"c":72.87,"h":72.92,"l":72.87,"n":4,"o":72.92,"t":"2026-11-06T11:40:00Z","v":202,"vw":72.895},{"c":72.88,"h":74.18,"l":72.51,"n":24,"o":72.51,"t":"2026-11-06T12:45:00Z","v":6823,"vw":73.22897},{"c":72.02,"h":72.02,"l":72.02,"n":25,"o":72.02,"t":"2026-11-06T12:55:00Z","v":558,"vw":72.02},{"c":71.99,"h":71.99,"l":71.98,"n":24,"o":71.98,"t":"2026-11-06T13:05:00Z","v":840,"vw":71.98854},{"c":73.1,"h":73.1,"l":73.1,"n":4,"o":73.1,"t":"2026-11-06T13:10:00Z","v":158,"vw":73.1},{"c":72.31,"h":72.41,"l":71.935,"n":47,"o":72.2,"t":"2026-11-06T13:15:00Z","v":722,"vw":72.245833},{"c":72.3,"h":72.4,"l":72.3,"n":10,"o":72.3,"t":"2026-11-06T13:20:00Z","v":864,"vw":72.311896},{"c":72.095,"h":72.51,"l":71.71,"n":266,"o":71.71,"t":"2026-11-06T14:30:00Z","v":62420,"vw":71.94637},{"c":72.06,"h":72.585,"l":72.04,"n":220,"o":72.125,"t":"2026-11-06T14:35:00Z","v":10143,"vw":72.225277},{"c":72.335,"h":72.34,"l":71.86,"n":254,"o":72.22,"t":"2026-11-06T14:40:00Z","v":8805,"vw":72.1476},{"c":72.25,"h":72.385,"l":72.13,"n":343,"o":72.38,"t":"2026-11-06T14:45:00Z","v":14526,"vw":72.25761},{"c":72.39,"h":72.45,"l":72.1,"n":270,"o":72.265,"t":"2026-11-06T14:50:00Z","v":10893,"vw":72.302782},{"c":72.11,"h":72.48,"l":72.11,"n":262,"o":72.4,"t":"2026-11-06T14:55:00Z","v":11581,"vw":72.304705},{"c":72.48,"h":72.51,"l":72.1951,"n":458,"o":72.21,"t":"2026-11-06T15:00:00Z","v":39891,"vw":72.314557},{"c":72.9,"h":72.9101,"l":72.43,"n":457,"o":72.49,"t":"2026-11-06T15:05:00Z","v":23519,"vw":72.662388},{"c":73.13,"h":73.13,"l":72.81,"n":435,"o":72.92,"t":"2026-11-06T15:10:00Z","v":19535,"vw":72.977963},{"c":73.15,"h":73.5,"l":73.15,"n":546,"o":73.16,"t":"2026-11-06T15:15:00Z","v":29477,"vw":73.398467},{"c":73.12,"h":73.21,"l":73.01,"n":286,"o":73.1,"t":"2026-11-06T15:20:00Z","v":14725,"vw":73.137705},{"c":72.96,"h":73.12,"l":72.88,"n":443,"o":73.1,"t":"2026-11-06T15:25:00Z","v":38911,"vw":73.029258},{"c":73.12,"h":73.165,"l":72.92,"n":385,"o":72.98,"t":"2026-11-06T15:30:00Z","v":13060,"vw":73.018501},{"c":73.18,"h":73.23,"l":73.025,"n":389,"o":73.1,"t":"2026-11-06T15:35:00Z","v":10477,"vw":73.144854},{"c":73.07,"h":73.2,"l":73.01,"n":427,"o":73.2,"t":"2026-11-06T15:40:00Z","v":16559,"vw":73.11442},{"c":72.975,"h":73.185,"l":72.92,"n":400,"o":73.115,"t":"2026-11-06T15:45:00Z","v":14276,"vw":73.004523},{"c":73.0642,"h":73.11,"l":72.98,"n":324,"o":72.98,"t":"2026-11-06T15:50:00Z","v":12435,"vw":73.03602},{"c":73.18,"h":73.21,"l":73,"n":447,"o":73.06,"t":"2026-11-06T15:55:00Z","v":16437,"vw":73.091507},{"c":73.16,"h":73.235,"l":73.1,"n":381,"o":73.18,"t":"2026-11-06T16:00:00Z","v":16579,"vw":73.173111},{"c":73.44,"h":73.44,"l":73.18,"n":321,"o":73.195,"t":"2026-11-06T16:05:00Z","v":10356,"vw":73.266017},{"c":73.355,"h":73.51,"l":73.355,"n":322,"o":73.42,"t":"2026-11-06T16:10:00Z","v":10988,"vw":73.439323},{"c":73.27,"h":73.4156,"l":73.26,"n":284,"o":73.39,"t":"2026-11-06T16:15:00Z","v":10408,"vw":73.321775},{"c":73.105,"h":73.3,"l":73.105,"n":257,"o":73.25,"t":"2026-11-06T16:20:00Z","v":7282,"vw":73.204507},{"c":73.06,"h":73.085,"l":73,"n":362,"o":73.07,"t":"2026-11-06T16:25:00Z","v":10793,"vw":73.034505},{"c":72.97,"h":73.07,"l":72.965,"n":400,"o":73.03,"t":"2026-11-06T16:30:00Z","v":13205,"vw":73.027931},{"c":72.97,"h":73.035,"l":72.925,"n":385,"o":72.95,"t":"2026-11-06T16:35:00Z","v":16988,"vw":72.978196},{"c":72.9744,"h":72.99,"l":72.9,"n":283,"o":72.97,"t":"2026-11-06T16:40:00Z","v":8970,"vw":72.961018},{"c":72.8585,"h":72.97,"l":72.82,"n":377,"o":72.95,"t":"2026-11-06T16:45:00Z","v":17686,"vw":72.899425},{"c":72.89,"h":72.9,"l":72.805,"n":437,"o":72.86,"t":"2026-11-06T16:50:00Z","v":15040,"vw":72.859211},{"c":72.805,"h":72.95,"l":72.7201,"n":872,"o":72.91,"t":"2026-11-06T16:55:00Z","v":45471,"vw":72.768983},{"c":72.72,"h":72.83,"l":72.67,"n":348,"o":72.83,"t":"2026-11-06T17:00:00Z","v":12698,"vw":72.721252},{"c":72.645,"h":72.73,"l":72.57,"n":283,"o":72.73,"t":"2026-11-06T17:05:00Z","v":8862,"vw":72.641723},{"c":72.64,"h":72.69,"l":72.6,"n":266,"o":72.64,"t":"2026-11-06T17:10:00Z","v":8845,"vw":72.640585},{"c":72.485,"h":72.64,"l":72.46,"n":618,"o":72.64,"t":"2026-11-06T17:15:00Z","v":35705,"vw":72.549477},{"c":72.48,"h":72.54,"l":72.45,"n":316,"o":72.5,"t":"2026-11-06T17:20:00Z","v":9905,"vw":72.497245},{"c":72.37,"h":72.46,"l":72.37,"n":197,"o":72.455,"t":"2026-11-06T17:25:00Z","v":7815,"vw":72.430778},{"c":72.39,"h":72.42,"l":72.3428,"n":333,"o":72.385,"t":"2026-11-06T17:30:00Z","v":12787,"vw":72.382029},{"c":72.425,"h":72.48,"l":72.32,"n":443,"o":72.395,"t":"2026-11-06T17:35:00Z","v":19015,"vw":72.393539},{"c":72.545,"h":72.58,"l":72.42,"n":223,"o":72.425,"t":"2026-11-06T17:40:00Z","v":8814,"vw":72.524139},{"c":72.57,"h":72.57,"l":72.49,"n":252,"o":72.545,"t":"2026-11-06T17:45:00Z","v":9171,"vw":72.524723},{"c":72.55,"h":72.61,"l":72.505,"n":299,"o":72.59,"t":"2026-11-06T17:50:00Z","v":9806,"vw":72.550614},{"c":72.505,"h":72.545,"l":72.475,"n":302,"o":72.54,"t":"2026-11-06T17:55:00Z","v":17979,"vw":72.51477},{"c":72.575,"h":72.66,"l":72.39,"n":744,"o":72.5,"t":"2026-11-06T18:00:00Z","v":51547,"vw":72.51942},{"c":72.655,"h":72.725,"l":72.575,"n":873,"o":72.575,"t":"2026-11-06T18:05:00Z","v":105366,"vw":72.646728},{"c":72.355,"h":72.695,"l":72.33,"n":866,"o":72.67,"t":"2026-11-06T18:10:00Z","v":77316,"vw":72.504765},{"c":72.32,"h":72.41,"l":72.245,"n":497,"o":72.355,"t":"2026-11-06T18:15:00Z","v":27193,"vw":72.336432},{"c":72.27,"h":72.305,"l":72.2265,"n":331,"o":72.305,"t":"2026-11-06T18:20:00Z","v":13169,"vw":72.27534},{"c":72.255,"h":72.31,"l":72.25,"n":345,"o":72.265,"t":"2026-11-06T18:25:00Z","v":13378,"vw":72.27389},{"c":72.27,"h":72.31,"l":72.25,"n":408,"o":72.28,"t":"2026-11-06T18:30:00Z","v":14799,"vw":72.28343},{"c":72.3,"h":72.33,"l":72.23,"n":443,"o":72.28,"t":"2026-11-06T18:35:00Z","v":22752,"vw":72.272973},{"c":72.31,"h":72.37,"l":72.3,"n":419,"o":72.3,"t":"2026-11-06T18:40:00Z","v":18948,"vw":72.320319},{"c":72.305,"h":72.345,"l":72.3,"n":336,"o":72.33,"t":"2026-11-06T18:45:00Z","v":14781,"vw":72.328867},{"c":72.36,"h":72.4,"l":72.305,"n":433,"o":72.305,"t":"2026-11-06T18:50:00Z","v":16515,"vw":72.371536},{"c":72.335,"h":72.4075,"l":72.335,"n":331,"o":72.375,"t":"2026-11-06T18:55:00Z","v":10402,"vw":72.378444},{"c":72.24,"h":72.35,"l":72.24,"n":395,"o":72.35,"t":"2026-11-06T19:00:00Z","v":13659,"vw":72.297543},{"c":72.16,"h":72.24,"l":72.15,"n":358,"o":72.225,"t":"2026-11-06T19:05:00Z","v":13279,"vw":72.179122},{"c":72.05,"h":72.155,"l":72.03,"n":713,"o":72.155,"t":"2026-11-06T19:10:00Z","v":30591,"vw":72.076498},{"c":72.1485,"h":72.17,"l":72.075,"n":289,"o":72.08,"t":"2026-11-06T19:15:00Z","v":9473,"vw":72.102601},{"c":72.239,"h":72.239,"l":72.115,"n":339,"o":72.19,"t":"2026-11-06T19:20:00Z","v":14181,"vw":72.173447},{"c":72.25,"h":72.26,"l":72.21,"n":345,"o":72.21,"t":"2026-11-06T19:25:00Z","v":13732,"vw":72.235086},{"c":72.325,"h":72.33,"l":72.25,"n":344,"o":72.25,"t":"2026-11-06T19:30:00Z","v":16844,"vw":72.307812},{"c":72.34,"h":72.35,"l":72.31,"n":238,"o":72.35,"t":"2026-11-06T19:35:00Z","v":6826,"vw":72.331403},{"c":72.335,"h":72.41,"l":72.32,"n":374,"o":72.34,"t":"2026-11-06T19:40:00Z","v":15232,"vw":72.356647},{"c":72.42,"h":72.42,"l":72.31,"n":359,"o":72.34,"t":"2026-11-06T19:45:00Z","v":18506,"vw":72.351999},{"c":72.455,"h":72.485,"l":72.3887,"n":315,"o":72.485,"t":"2026-11-06T19:50:00Z","v":14903,"vw":72.432377},{"c":72.42,"h":72.47,"l":72.41,"n":399,"o":72.46,"t":"2026-11-06T19:55:00Z","v":18893,"vw":72.434933},{"c":72.44,"h":72.46,"l":72.37,"n":435,"o":72.42,"t":"2026-11-06T20:00:00Z","v":20532,"vw":72.416491},{"c":72.4446,"h":72.49,"l":72.415,"n":391,"o":72.44,"t":"2026-11-06T20:05:00Z","v":23868,"vw":72.453013},{"c":72.375,"h":72.46,"l":72.37,"n":403,"o":72.425,"t":"2026-11-06T20:10:00Z","v":21106,"vw":72.4281},{"c":72.48,"h":72.505,"l":72.325,"n":496,"o":72.375,"t":"2026-11-06T20:15:00Z","v":20102,"vw":72.394035},{"c":72.65,"h":72.72,"l":72.51,"n":607,"o":72.53,"t":"2026-11-06T20:20:00Z","v":43835,"vw":72.653612},{"c":72.61,"h":72.63,"l":72.56,"n":489,"o":72.63,"t":"2026-11-06T20:25:00Z","v":16497,"vw":72.583603},{"c":72.47,"h":72.61,"l":72.44,"n":820,"o":72.61,"t":"2026-11-06T20:30:00Z","v":38237,"vw":72.52152},{"c":72.54,"h":72.54,"l":72.39,"n":629,"o":72.47,"t":"2026-11-06T20:35:00Z","v":25781,"vw":72.457082},{"c":72.645,"h":72.645,"l":72.52,"n":745,"o":72.525,"t":"2026-11-06T20:40:00Z","v":32336,"vw":72.565551},{"c":72.41,"h":72.63,"l":72.3375,"n":778,"o":72.63,"t":"2026-11-06T20:45:00Z","v":32620,"vw":72.506212},{"c":72.16,"h":72.41,"l":72.14,"n":984,"o":72.41,"t":"2026-11-06T20:50:00Z","v":47432,"vw":72.251417},{"c":72.115,"h":72.16,"l":71.96,"n":3318,"o":72.16,"t":"2026-11-06T20:55:00Z","v":181924,"vw":72.03983},{"c":72.12,"h":72.12,"l":72.11,"n":78,"o":72.11,"t":"2026-11-06T21:00:00Z","v":518061,"vw":72.119995},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-11-06T22:25:00Z","v":143,"vw":72},{"c":72.0066,"h":72.93,"l":71.725,"n":169,"o":72.43,"t":"2026-11-09T14:30:00Z","v":29124,"vw":72.417673},{"c":71.94,"h":72.11,"l":71.725,"n":154,"o":72,"t":"2026-11-09T14:35:00Z","v":6280,"vw":71.94046},{"c":71.87,"h":72.12,"l":71.81,"n":288,"o":71.96,"t":"2026-11-09T14:40:00Z","v":8592,"vw":71.930414},{"c":71.44,"h":71.895,"l":71.44,"n":340,"o":71.895,"t":"2026-11-09T14:45:00Z","v":25797,"vw":71.673482},{"c":71.3947,"h":71.66,"l":71.375,"n":283,"o":71.5,"t":"2026-11-09T14:50:00Z","v":11175,"vw":71.50187},{"c":71.16,"h":71.47,"l":71.16,"n":225,"o":71.38,"t":"2026-11-09T14:55:00Z","v":9040,"vw":71.371489},{"c":71.49,"h":71.49,"l":71.265,"n":348,"o":71.33,"t":"2026-11-09T15:00:00Z","v":14526,"vw":71.37819},{"c":71.31,"h":71.595,"l":71.3,"n":302,"o":71.46,"t":"2026-11-09T15:05:00Z","v":12756,"vw":71.404461},{"c":71.16,"h":71.37,"l":71.1,"n":321,"o":71.35,"t":"2026-11-09T15:10:00Z","v":14462,"vw":71.17597},{"c":71.085,"h":71.25,"l":71.065,"n":251,"o":71.11,"t":"2026-11-09T15:15:00Z","v":11330,"vw":71.139744},{"c":71.16,"h":71.19,"l":70.9806,"n":192,"o":71.04,"t":"2026-11-09T15:20:00Z","v":8568,"vw":71.093715},{"c":71.13,"h":71.15,"l":71.025,"n":329,"o":71.13,"t":"2026-11-09T15:25:00Z","v":13173,"vw":71.093616},{"c":71.14,"h":71.175,"l":71,"n":377,"o":71.14,"t":"2026-11-09T15:30:00Z","v":12657,"vw":71.089763},{"c":71.11,"h":71.24,"l":71.095,"n":403,"o":71.095,"t":"2026-11-09T15:35:00Z","v":13975,"vw":71.147983},{"c":71.13,"h":71.23,"l":71.05,"n":323,"o":71.14,"t":"2026-11-09T15:40:00Z","v":13454,"vw":71.132459},{"c":71.08,"h":71.17,"l":71.03,"n":416,"o":71.15,"t":"2026-11-09T15:45:00Z","v":16227,"vw":71.092321},{"c":71.11,"h":71.11,"l":70.985,"n":357,"o":71.08,"t":"2026-11-09T15:50:00Z","v":15675,"vw":71.0475},{"c":71.0125,"h":71.12,"l":70.985,"n":313,"o":71.12,"t":"2026-11-09T15:55:00Z","v":11166,"vw":71.038099},{"c":70.98,"h":71.09,"l":70.805,"n":399,"o":71.01,"t":"2026-11-09T16:00:00Z","v":19102,"vw":70.950393},{"c":71.13,"h":71.14,"l":70.975,"n":300,"o":70.975,"t":"2026-11-09T16:05:00Z","v":10435,"vw":71.04655},{"c":71.17,"h":71.19,"l":71.0999,"n":317,"o":71.11,"t":"2026-11-09T16:10:00Z","v":13304,"vw":71.140757},{"c":71.165,"h":71.185,"l":71.1,"n":230,"o":71.17,"t":"2026-11-09T16:15:00Z","v":9650,"vw":71.144913},{"c":70.99,"h":71.25,"l":70.985,"n":542,"o":71.175,"t":"2026-11-09T16:20:00Z","v":37156,"vw":71.138988},{"c":71.18,"h":71.19,"l":70.9692,"n":559,"o":70.99,"t":"2026-11-09T16:25:00Z","v":35032,"vw":71.048127},{"c":71.2,"h":71.2,"l":71.13,"n":272,"o":71.18,"t":"2026-11-09T16:30:00Z","v":10479,"vw":71.177282},{"c":71.065,"h":71.27,"l":71.035,"n":429,"o":71.22,"t":"2026-11-09T16:35:00Z","v":23458,"vw":71.172455},{"c":71.13,"h":71.15,"l":71.065,"n":259,"o":71.065,"t":"2026-11-09T16:40:00Z","v":9154,"vw":71.117172},{"c":71.06,"h":71.17,"l":71.03,"n":314,"o":71.135,"t":"2026-11-09T16:45:00Z","v":14885,"vw":71.121719},{"c":71.03,"h":71.07,"l":70.96,"n":246,"o":71.07,"t":"2026-11-09T16:50:00Z","v":8624,"vw":71.004083},{"c":71.06,"h":71.06,"l":70.93,"n":346,"o":71.02,"t":"2026-11-09T16:55:00Z","v":15671,"vw":71.000334},{"c":71.05,"h":71.08,"l":71.0101,"n":230,"o":71.06,"t":"2026-11-09T17:00:00Z","v":10120,"vw":71.058758},{"c":71.065,"h":71.08,"l":71.01,"n":224,"o":71.055,"t":"2026-11-09T17:05:00Z","v":9193,"vw":71.048078},{"c":71.045,"h":71.0699,"l":70.99,"n":237,"o":71.05,"t":"2026-11-09T17:10:00Z","v":8979,"vw":71.039671},{"c":71.01,"h":71.05,"l":70.97,"n":211,"o":71.02,"t":"2026-11-09T17:15:00Z","v":8843,"vw":71.008621},{"c":71.09,"h":71.1225,"l":71.03,"n":295,"o":71.04,"t":"2026-11-09T17:20:00Z","v":13430,"vw":71.076001},{"c":71.17,"h":71.17,"l":71.06,"n":342,"o":71.09,"t":"2026-11-09T17:25:00Z","v":28305,"vw":71.147099},{"c":71.06,"h":71.17,"l":70.985,"n":444,"o":71.16,"t":"2026-11-09T17:30:00Z","v":25286,"vw":71.0962},{"c":71.03,"h":71.09,"l":71.005,"n":331,"o":71.045,"t":"2026-11-09T17:35:00Z","v":13378,"vw":71.041167},{"c":71.03,"h":71.06,"l":70.93,"n":356,"o":71.06,"t":"2026-11-09T17:40:00Z","v":17569,"vw":71.000974},{"c":71.01,"h":71.07,"l":71,"n":305,"o":71.03,"t":"2026-11-09T17:45:00Z","v":15205,"vw":71.036578},{"c":71.13,"h":71.18,"l":71,"n":403,"o":71.02,"t":"2026-11-09T17:50:00Z","v":26441,"vw":71.137908},{"c":71.26,"h":71.27,"l":71.14,"n":428,"o":71.14,"t":"2026-11-09T17:55:00Z","v":29926,"vw":71.188296},{"c":71.42,"h":71.42,"l":71.255,"n":349,"o":71.26,"t":"2026-11-09T18:00:00Z","v":13876,"vw":71.355495},{"c":71.445,"h":71.46,"l":71.38,"n":232,"o":71.46,"t":"2026-11-09T18:05:00Z","v":7292,"vw":71.424867},{"c":71.5,"h":71.54,"l":71.415,"n":354,"o":71.43,"t":"2026-11-09T18:10:00Z","v":15560,"vw":71.48047},{"c":71.535,"h":71.57,"l":71.47,"n":259,"o":71.47,"t":"2026-11-09T18:15:00Z","v":10703,"vw":71.530769},{"c":71.5458,"h":71.57,"l":71.51,"n":287,"o":71.51,"t":"2026-11-09T18:20:00Z","v":10824,"vw":71.544174},{"c":71.535,"h":71.55,"l":71.49,"n":274,"o":71.545,"t":"2026-11-09T18:25:00Z","v":11589,"vw":71.515603},{"c":71.79,"h":71.905,"l":71.54,"n":741,"o":71.54,"t":"2026-11-09T18:30:00Z","v":148638,"vw":71.672675},{"c":71.63,"h":71.795,"l":71.59,"n":550,"o":71.79,"t":"2026-11-09T18:35:00Z","v":56816,"vw":71.655951},{"c":71.6,"h":71.63,"l":71.56,"n":268,"o":71.63,"t":"2026-11-09T18:40:00Z","v":24291,"vw":71.606158},{"c":71.605,"h":71.665,"l":71.59,"n":235,"o":71.6,"t":"2026-11-09T18:45:00Z","v":8476,"vw":71.628164},{"c":71.65,"h":71.65,"l":71.58,"n":217,"o":71.63,"t":"2026-11-09T18:50:00Z","v":7475,"vw":71.624169},{"c":71.66,"h":71.68,"l":71.61,"n":271,"o":71.65,"t":"2026-11-09T18:55:00Z","v":9164,"vw":71.646795},{"c":71.55,"h":71.68,"l":71.52,"n":417,"o":71.68,"t":"2026-11-09T19:00:00Z","v":20011,"vw":71.581093},{"c":71.41,"h":71.58,"l":71.4,"n":299,"o":71.55,"t":"2026-11-09T19:05:00Z","v":11115,"vw":71.464228},{"c":71.425,"h":71.47,"l":71.375,"n":425,"o":71.41,"t":"2026-11-09T19:10:00Z","v":18586,"vw":71.437534},{"c":71.41,"h":71.48,"l":71.38,"n":262,"o":71.425,"t":"2026-11-09T19:15:00Z","v":11267,"vw":71.445549},{"c":71.36,"h":71.42,"l":71.36,"n":212,"o":71.4,"t":"2026-11-09T19:20:00Z","v":8726,"vw":71.384299},{"c":71.32,"h":71.3951,"l":71.31,"n":276,"o":71.37,"t":"2026-11-09T19:25:00Z","v":12523,"vw":71.350528},{"c":71.35,"h":71.36,"l":71.27,"n":425,"o":71.325,"t":"2026-11-09T19:30:00Z","v":22948,"vw":71.314845},{"c":71.26,"h":71.38,"l":71.26,"n":458,"o":71.34,"t":"2026-11-09T19:35:00Z","v":20418,"vw":71.330859},{"c":71.285,"h":71.31,"l":71.2,"n":485,"o":71.27,"t":"2026-11-09T19:40:00Z","v":23808,"vw":71.256097},{"c":71.415,"h":71.42,"l":71.27,"n":362,"o":71.285,"t":"2026-11-09T19:45:00Z","v":14225,"vw":71.360215},{"c":71.36,"h":71.45,"l":71.36,"n":243,"o":71.43,"t":"2026-11-09T19:50:00Z","v":10000,"vw":71.414754},{"c":71.33,"h":71.39,"l":71.26,"n":393,"o":71.36,"t":"2026-11-09T19:55:00Z","v":25093,"vw":71.331135},{"c":71.35,"h":71.4,"l":71.33,"n":309,"o":71.33,"t":"2026-11-09T20:00:00Z","v":10677,"vw":71.356284},{"c":71.355,"h":71.41,"l":71.33,"n":375,"o":71.353,"t":"2026-11-09T20:05:00Z","v":13430,"vw":71.366452},{"c":71.37,"h":71.41,"l":71.26,"n":574,"o":71.355,"t":"2026-11-09T20:10:00Z","v":31478,"vw":71.333794},{"c":71.48,"h":71.485,"l":71.35,"n":410,"o":71.39,"t":"2026-11-09T20:15:00Z","v":18043,"vw":71.414},{"c":71.34,"h":71.46,"l":71.3,"n":548,"o":71.46,"t":"2026-11-09T20:20:00Z","v":25549,"vw":71.386149},{"c":71.27,"h":71.36,"l":71.23,"n":454,"o":71.34,"t":"2026-11-09T20:25:00Z","v":17453,"vw":71.272152},{"c":71.31,"h":71.33,"l":71.15,"n":723,"o":71.255,"t":"2026-11-09T20:30:00Z","v":34688,"vw":71.255368},{"c":71.18,"h":71.3,"l":71.16,"n":693,"o":71.3,"t":"2026-11-09T20:35:00Z","v":35649,"vw":71.232263},{"c":71.14,"h":71.23,"l":71.11,"n":710,"o":71.18,"t":"2026-11-09T20:40:00Z","v":36821,"vw":71.169589},{"c":71.08,"h":71.145,"l":70.99,"n":792,"o":71.11,"t":"2026-11-09T20:45:00Z","v":39907,"vw":71.056168},{"c":71.17,"h":71.19,"l":71.04,"n":1271,"o":71.04,"t":"2026-11-09T20:50:00Z","v":48707,"vw":71.135383},{"c":71,"h":71.19,"l":70.85,"n":4280,"o":71.18,"t":"2026-11-09T20:55:00Z","v":244718,"vw":70.97156},{"c":71,"h":71,"l":71,"n":58,"o":71,"t":"2026-11-09T21:00:00Z","v":979328,"vw":71},{"c":71.08,"h":71.13,"l":71.08,"n":3,"o":71.13,"t":"2026-11-10T09:00:00Z","v":223,"vw":71.105},{"c":71.3362,"h":71.3362,"l":71.3362,"n":3,"o":71.3362,"t":"2026-11-10T12:35:00Z","v":156,"vw":71.3362},{"c":71.09,"h":71.09,"l":70.51,"n":430,"o":70.97,"t":"2026-11-10T14:30:00Z","v":37821,"vw":70.8904},{"c":70.855,"h":71.07,"l":70.76,"n":257,"o":70.98,"t":"2026-11-10T14:35:00Z","v":10774,"vw":70.92529},{"c":70.6,"h":70.78,"l":70.4875,"n":267,"o":70.75,"t":"2026-11-10T14:40:00Z","v":11605,"vw":70.602874},{"c":70.575,"h":70.66,"l":70.33,"n":293,"o":70.6,"t":"2026-11-10T14:45:00Z","v":21544,"vw":70.512952},{"c":70.2825,"h":70.58,"l":70.195,"n":324,"o":70.58,"t":"2026-11-10T14:50:00Z","v":14182,"vw":70.378536},{"c":70.125,"h":70.29,"l":70.08,"n":173,"o":70.24,"t":"2026-11-10T14:55:00Z","v":6422,"vw":70.212158},{"c":70.13,"h":70.23,"l":70.105,"n":258,"o":70.16,"t":"2026-11-10T15:00:00Z","v":11289,"vw":70.153457},{"c":70.055,"h":70.29,"l":70,"n":214,"o":70.19,"t":"2026-11-10T15:05:00Z","v":7769,"vw":70.179819},{"c":70.11,"h":70.235,"l":70.06,"n":323,"o":70.06,"t":"2026-11-10T15:10:00Z","v":15442,"vw":70.166216},{"c":70.28,"h":70.3558,"l":70.095,"n":356,"o":70.095,"t":"2026-11-10T15:15:00Z","v":15654,"vw":70.235409},{"c":70.35,"h":70.35,"l":70.1001,"n":326,"o":70.27,"t":"2026-11-10T15:20:00Z","v":18682,"vw":70.183406},{"c":70.215,"h":70.39,"l":70.16,"n":302,"o":70.39,"t":"2026-11-10T15:25:00Z","v":11870,"vw":70.296905},{"c":70.39,"h":70.42,"l":70.21,"n":392,"o":70.21,"t":"2026-11-10T15:30:00Z","v":17092,"vw":70.308569},{"c":70.663,"h":70.7,"l":70.39,"n":504,"o":70.42,"t":"2026-11-10T15:35:00Z","v":22388,"vw":70.588634},{"c":70.6675,"h":70.71,"l":70.56,"n":443,"o":70.625,"t":"2026-11-10T15:40:00Z","v":18470,"vw":70.631205},{"c":70.705,"h":70.72,"l":70.56,"n":557,"o":70.62,"t":"2026-11-10T15:45:00Z","v":32337,"vw":70.652511},{"c":70.82,"h":70.82,"l":70.625,"n":652,"o":70.68,"t":"2026-11-10T15:50:00Z","v":36835,"vw":70.68892},{"c":70.82,"h":70.905,"l":70.78,"n":512,"o":70.84,"t":"2026-11-10T15:55:00Z","v":25658,"vw":70.830318},{"c":70.745,"h":70.86,"l":70.7,"n":495,"o":70.795,"t":"2026-11-10T16:00:00Z","v":23531,"vw":70.759901},{"c":70.84,"h":70.9,"l":70.71,"n":445,"o":70.745,"t":"2026-11-10T16:05:00Z","v":25252,"vw":70.809911},{"c":70.985,"h":70.985,"l":70.84,"n":563,"o":70.87,"t":"2026-11-10T16:10:00Z","v":39192,"vw":70.918687},{"c":71.11,"h":71.125,"l":70.94,"n":679,"o":71.01,"t":"2026-11-10T16:15:00Z","v":42112,"vw":71.012918},{"c":71.21,"h":71.23,"l":71.14,"n":362,"o":71.17,"t":"2026-11-10T16:20:00Z","v":14849,"vw":71.183757},{"c":71.27,"h":71.4,"l":71.19,"n":732,"o":71.19,"t":"2026-11-10T16:25:00Z","v":42972,"vw":71.310073},{"c":71.245,"h":71.325,"l":71.23,"n":323,"o":71.27,"t":"2026-11-10T16:30:00Z","v":14954,"vw":71.28342},{"c":71.39,"h":71.395,"l":71.245,"n":357,"o":71.245,"t":"2026-11-10T16:35:00Z","v":14357,"vw":71.3155},{"c":71.57,"h":71.57,"l":71.36,"n":384,"o":71.4,"t":"2026-11-10T16:40:00Z","v":18500,"vw":71.422439},{"c":71.745,"h":71.745,"l":71.57,"n":351,"o":71.57,"t":"2026-11-10T16:45:00Z","v":13786,"vw":71.667953},{"c":71.805,"h":71.87,"l":71.76,"n":363,"o":71.76,"t":"2026-11-10T16:50:00Z","v":15903,"vw":71.800643},{"c":71.755,"h":71.89,"l":71.75,"n":614,"o":71.81,"t":"2026-11-10T16:55:00Z","v":49894,"vw":71.826738},{"c":71.8,"h":71.835,"l":71.73,"n":344,"o":71.73,"t":"2026-11-10T17:00:00Z","v":13179,"vw":71.777913},{"c":71.92,"h":71.96,"l":71.84,"n":296,"o":71.84,"t":"2026-11-10T17:05:00Z","v":12489,"vw":71.920172},{"c":71.945,"h":72.04,"l":71.93,"n":292,"o":71.94,"t":"2026-11-10T17:10:00Z","v":9992,"vw":71.975569},{"c":72.07,"h":72.08,"l":71.945,"n":449,"o":71.945,"t":"2026-11-10T17:15:00Z","v":23858,"vw":72.044663},{"c":72.04,"h":72.07,"l":72.01,"n":316,"o":72.07,"t":"2026-11-10T17:20:00Z","v":15165,"vw":72.039885},{"c":71.98,"h":72.06,"l":71.93,"n":383,"o":72.045,"t":"2026-11-10T17:25:00Z","v":17637,"vw":71.987383},{"c":71.99,"h":72.05,"l":71.95,"n":455,"o":71.98,"t":"2026-11-10T17:30:00Z","v":23488,"vw":71.996817},{"c":72.1,"h":72.15,"l":72.01,"n":370,"o":72.01,"t":"2026-11-10T17:35:00Z","v":18377,"vw":72.098266},{"c":72.145,"h":72.225,"l":72.095,"n":485,"o":72.11,"t":"2026-11-10T17:40:00Z","v":25421,"vw":72.183167},{"c":72.12,"h":72.16,"l":72.0664,"n":280,"o":72.16,"t":"2026-11-10T17:45:00Z","v":13657,"vw":72.116543},{"c":72.005,"h":72.1,"l":71.98,"n":292,"o":72.09,"t":"2026-11-10T17:50:00Z","v":13738,"vw":72.054691},{"c":71.985,"h":72.055,"l":71.95,"n":250,"o":72.01,"t":"2026-11-10T17:55:00Z","v":11206,"vw":72.004489},{"c":72.01,"h":72.05,"l":71.95,"n":316,"o":71.985,"t":"2026-11-10T18:00:00Z","v":16305,"vw":71.997766},{"c":71.91,"h":72.04,"l":71.87,"n":264,"o":72.04,"t":"2026-11-10T18:05:00Z","v":9100,"vw":71.977431},{"c":71.975,"h":71.99,"l":71.89,"n":306,"o":71.89,"t":"2026-11-10T18:10:00Z","v":14136,"vw":71.951398},{"c":71.921,"h":71.985,"l":71.921,"n":282,"o":71.98,"t":"2026-11-10T18:15:00Z","v":10154,"vw":71.947916},{"c":72.0133,"h":72.02,"l":71.9001,"n":284,"o":71.9225,"t":"2026-11-10T18:20:00Z","v":12832,"vw":71.952229},{"c":72.03,"h":72.04,"l":71.995,"n":340,"o":72.015,"t":"2026-11-10T18:25:00Z","v":12702,"vw":72.003907},{"c":72.025,"h":72.08,"l":71.94,"n":373,"o":72.065,"t":"2026-11-10T18:30:00Z","v":17976,"vw":72.00566},{"c":72.05,"h":72.06,"l":71.97,"n":279,"o":72.025,"t":"2026-11-10T18:35:00Z","v":12043,"vw":72.015424},{"c":72.0725,"h":72.1,"l":72.01,"n":303,"o":72.01,"t":"2026-11-10T18:40:00Z","v":15966,"vw":72.071522},{"c":72.11,"h":72.14,"l":72.04,"n":379,"o":72.1,"t":"2026-11-10T18:45:00Z","v":16390,"vw":72.092245},{"c":72.08,"h":72.11,"l":72.02,"n":336,"o":72.1,"t":"2026-11-10T18:50:00Z","v":16721,"vw":72.061939},{"c":72.025,"h":72.12,"l":71.97,"n":476,"o":72.055,"t":"2026-11-10T18:55:00Z","v":28718,"vw":72.059856},{"c":71.89,"h":72.02,"l":71.85,"n":572,"o":72.005,"t":"2026-11-10T19:00:00Z","v":36117,"vw":71.915683},{"c":71.99,"h":72,"l":71.89,"n":406,"o":71.89,"t":"2026-11-10T19:05:00Z","v":40932,"vw":71.919926},{"c":72.02,"h":72.02,"l":71.96,"n":330,"o":71.96,"t":"2026-11-10T19:10:00Z","v":13281,"vw":71.994757},{"c":72,"h":72.01,"l":71.92,"n":428,"o":72.01,"t":"2026-11-10T19:15:00Z","v":17574,"vw":71.97644},{"c":72.075,"h":72.075,"l":71.98,"n":283,"o":71.985,"t":"2026-11-10T19:20:00Z","v":9582,"vw":72.014408},{"c":72.01,"h":72.095,"l":71.99,"n":425,"o":72.075,"t":"2026-11-10T19:25:00Z","v":21993,"vw":72.044877},{"c":72.035,"h":72.065,"l":71.97,"n":468,"o":72.01,"t":"2026-11-10T19:30:00Z","v":24345,"vw":72.023451},{"c":72.02,"h":72.075,"l":71.99,"n":392,"o":72.035,"t":"2026-11-10T19:35:00Z","v":20276,"vw":72.034877},{"c":72.12,"h":72.14,"l":72.015,"n":666,"o":72.02,"t":"2026-11-10T19:40:00Z","v":40638,"vw":72.092671},{"c":72.01,"h":72.14,"l":71.99,"n":712,"o":72.12,"t":"2026-11-10T19:45:00Z","v":40452,"vw":72.078425},{"c":71.93,"h":72.05,"l":71.92,"n":424,"o":72.03,"t":"2026-11-10T19:50:00Z","v":24378,"vw":72.000723},{"c":71.9,"h":71.95,"l":71.88,"n":362,"o":71.91,"t":"2026-11-10T19:55:00Z","v":17027,"vw":71.913355},{"c":71.885,"h":71.95,"l":71.86,"n":389,"o":71.89,"t":"2026-11-10T20:00:00Z","v":21008,"vw":71.912138},{"c":71.83,"h":71.88,"l":71.83,"n":256,"o":71.88,"t":"2026-11-10T20:05:00Z","v":8373,"vw":71.860806},{"c":71.815,"h":71.8751,"l":71.785,"n":439,"o":71.835,"t":"2026-11-10T20:10:00Z","v":21422,"vw":71.828878},{"c":71.895,"h":71.91,"l":71.815,"n":370,"o":71.815,"t":"2026-11-10T20:15:00Z","v":21944,"vw":71.85392},{"c":71.77,"h":71.93,"l":71.77,"n":454,"o":71.905,"t":"2026-11-10T20:20:00Z","v":17102,"vw":71.870426},{"c":71.7,"h":71.78,"l":71.64,"n":392,"o":71.77,"t":"2026-11-10T20:25:00Z","v":17191,"vw":71.711403},{"c":71.79,"h":71.84,"l":71.69,"n":505,"o":71.69,"t":"2026-11-10T20:30:00Z","v":27945,"vw":71.780003},{"c":71.88,"h":71.88,"l":71.75,"n":567,"o":71.785,"t":"2026-11-10T20:35:00Z","v":27079,"vw":71.790129},{"c":72.005,"h":72.03,"l":71.89,"n":615,"o":71.89,"t":"2026-11-10T20:40:00Z","v":31089,"vw":71.954361},{"c":71.89,"h":71.97,"l":71.825,"n":748,"o":71.97,"t":"2026-11-10T20:45:00Z","v":37755,"vw":71.906725},{"c":71.93,"h":71.99,"l":71.87,"n":820,"o":71.91,"t":"2026-11-10T20:50:00Z","v":41043,"vw":71.926707},{"c":71.89,"h":71.94,"l":71.75,"n":3338,"o":71.91,"t":"2026-11-10T20:55:00Z","v":210987,"vw":71.825276},{"c":71.89,"h":71.89,"l":71.89,"n":72,"o":71.89,"t":"2026-11-10T21:00:00Z","v":971155,"vw":71.89},{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-11-10T21:40:00Z","v":321,"vw":72},{"c":70.91,"h":70.91,"l":70.91,"n":9,"o":70.91,"t":"2026-11-11T12:00:00Z","v":422,"vw":70.91},{"c":70.735,"h":71.22,"l":70.55,"n":281,"o":70.87,"t":"2026-11-11T14:30:00Z","v":18856,"vw":70.604336},{"c":71,"h":71.075,"l":70.8544,"n":136,"o":70.8544,"t":"2026-11-11T14:35:00Z","v":6580,"vw":70.984588},{"c":71.14,"h":71.15,"l":70.8,"n":274,"o":71.005,"t":"2026-11-11T14:40:00Z","v":13874,"vw":70.963311},{"c":71.21,"h":71.22,"l":71.09,"n":141,"o":71.09,"t":"2026-11-11T14:45:00Z","v":7580,"vw":71.168101},{"c":71.27,"h":71.33,"l":71.13,"n":154,"o":71.22,"t":"2026-11-11T14:50:00Z","v":5953,"vw":71.220448},{"c":71.065,"h":71.33,"l":71.05,"n":252,"o":71.2897,"t":"2026-11-11T14:55:00Z","v":11575,"vw":71.137527},{"c":70.74,"h":71.165,"l":70.74,"n":234,"o":71.09,"t":"2026-11-11T15:00:00Z","v":17721,"vw":70.900262},{"c":70.77,"h":70.8476,"l":70.65,"n":357,"o":70.76,"t":"2026-11-11T15:05:00Z","v":15653,"vw":70.745129},{"c":70.765,"h":70.8313,"l":70.74,"n":310,"o":70.765,"t":"2026-11-11T15:10:00Z","v":10163,"vw":70.774882},{"c":70.72,"h":70.74,"l":70.59,"n":297,"o":70.71,"t":"2026-11-11T15:15:00Z","v":14006,"vw":70.666081},{"c":70.73,"h":70.75,"l":70.65,"n":255,"o":70.73,"t":"2026-11-11T15:20:00Z","v":9533,"vw":70.694205},{"c":70.725,"h":70.73,"l":70.65,"n":417,"o":70.69,"t":"2026-11-11T15:25:00Z","v":11577,"vw":70.680834},{"c":70.79,"h":70.79,"l":70.66,"n":339,"o":70.725,"t":"2026-11-11T15:30:00Z","v":13719,"vw":70.715438},{"c":70.8125,"h":70.8125,"l":70.67,"n":355,"o":70.77,"t":"2026-11-11T15:35:00Z","v":18054,"vw":70.72866},{"c":70.785,"h":70.97,"l":70.765,"n":195,"o":70.82,"t":"2026-11-11T15:40:00Z","v":10418,"vw":70.908735},{"c":70.53,"h":70.765,"l":70.52,"n":250,"o":70.75,"t":"2026-11-11T15:45:00Z","v":8015,"vw":70.659782},{"c":70.4,"h":70.58,"l":70.38,"n":401,"o":70.53,"t":"2026-11-11T15:50:00Z","v":18486,"vw":70.493068},{"c":70.33,"h":70.4,"l":70.26,"n":362,"o":70.37,"t":"2026-11-11T15:55:00Z","v":21395,"vw":70.328226},{"c":70.41,"h":70.49,"l":70.35,"n":319,"o":70.35,"t":"2026-11-11T16:00:00Z","v":16370,"vw":70.396589},{"c":70.6601,"h":70.7,"l":70.455,"n":287,"o":70.455,"t":"2026-11-11T16:05:00Z","v":15076,"vw":70.604335},{"c":70.7,"h":70.73,"l":70.66,"n":226,"o":70.665,"t":"2026-11-11T16:10:00Z","v":6243,"vw":70.696191},{"c":70.7799,"h":70.81,"l":70.685,"n":261,"o":70.73,"t":"2026-11-11T16:15:00Z","v":11541,"vw":70.755582},{"c":70.79,"h":70.81,"l":70.69,"n":286,"o":70.7473,"t":"2026-11-11T16:20:00Z","v":12669,"vw":70.749659},{"c":70.77,"h":70.79,"l":70.76,"n":207,"o":70.77,"t":"2026-11-11T16:25:00Z","v":7614,"vw":70.774156},{"c":70.84,"h":70.86,"l":70.78,"n":330,"o":70.8,"t":"2026-11-11T16:30:00Z","v":13920,"vw":70.821775},{"c":70.86,"h":70.89,"l":70.83,"n":292,"o":70.89,"t":"2026-11-11T16:35:00Z","v":15240,"vw":70.850179},{"c":70.87,"h":70.91,"l":70.8,"n":249,"o":70.88,"t":"2026-11-11T16:40:00Z","v":9880,"vw":70.861807},{"c":70.72,"h":70.87,"l":70.69,"n":238,"o":70.87,"t":"2026-11-11T16:45:00Z","v":9005,"vw":70.772097},{"c":70.745,"h":70.75,"l":70.72,"n":85,"o":70.72,"t":"2026-11-11T16:50:00Z","v":2846,"vw":70.728445},{"c":70.755,"h":70.77,"l":70.69,"n":272,"o":70.74,"t":"2026-11-11T16:55:00Z","v":15668,"vw":70.717637},{"c":70.89,"h":70.9,"l":70.755,"n":273,"o":70.76,"t":"2026-11-11T17:00:00Z","v":12505,"vw":70.812758},{"c":70.83,"h":70.93,"l":70.83,"n":233,"o":70.895,"t":"2026-11-11T17:05:00Z","v":9146,"vw":70.889195},{"c":70.88,"h":70.88,"l":70.81,"n":242,"o":70.81,"t":"2026-11-11T17:10:00Z","v":11368,"vw":70.842869},{"c":70.81,"h":70.87,"l":70.81,"n":148,"o":70.87,"t":"2026-11-11T17:15:00Z","v":5882,"vw":70.825221},{"c":70.83,"h":70.84,"l":70.815,"n":189,"o":70.84,"t":"2026-11-11T17:20:00Z","v":6536,"vw":70.82716},{"c":70.75,"h":70.835,"l":70.75,"n":189,"o":70.83,"t":"2026-11-11T17:25:00Z","v":7141,"vw":70.79713},{"c":70.65,"h":70.73,"l":70.65,"n":289,"o":70.73,"t":"2026-11-11T17:30:00Z","v":22492,"vw":70.686475},{"c":70.71,"h":70.71,"l":70.585,"n":285,"o":70.64,"t":"2026-11-11T17:35:00Z","v":16173,"vw":70.662989},{"c":70.86,"h":70.88,"l":70.71,"n":223,"o":70.71,"t":"2026-11-11T17:40:00Z","v":9731,"vw":70.816339},{"c":70.8,"h":70.86,"l":70.773,"n":177,"o":70.85,"t":"2026-11-11T17:45:00Z","v":8165,"vw":70.825611},{"c":70.78,"h":70.83,"l":70.78,"n":218,"o":70.815,"t":"2026-11-11T17:50:00Z","v":8181,"vw":70.80163},{"c":70.805,"h":70.81,"l":70.77,"n":181,"o":70.78,"t":"2026-11-11T17:55:00Z","v":5824,"vw":70.787464},{"c":70.755,"h":70.83,"l":70.755,"n":243,"o":70.82,"t":"2026-11-11T18:00:00Z","v":7342,"vw":70.79863},{"c":70.79,"h":70.81,"l":70.76,"n":300,"o":70.765,"t":"2026-11-11T18:05:00Z","v":10637,"vw":70.780538},{"c":70.72,"h":70.8,"l":70.72,"n":254,"o":70.8,"t":"2026-11-11T18:10:00Z","v":7957,"vw":70.758933},{"c":70.87,"h":70.96,"l":70.69,"n":678,"o":70.735,"t":"2026-11-11T18:15:00Z","v":42136,"vw":70.790974},{"c":70.935,"h":70.96,"l":70.87,"n":126,"o":70.88,"t":"2026-11-11T18:20:00Z","v":3209,"vw":70.917228},{"c":70.94,"h":70.98,"l":70.88,"n":262,"o":70.935,"t":"2026-11-11T18:25:00Z","v":12259,"vw":70.929524},{"c":70.97,"h":70.99,"l":70.94,"n":275,"o":70.955,"t":"2026-11-11T18:30:00Z","v":8647,"vw":70.960462},{"c":71,"h":71,"l":70.93,"n":319,"o":70.97,"t":"2026-11-11T18:35:00Z","v":10567,"vw":70.957033},{"c":70.99,"h":70.99,"l":70.92,"n":279,"o":70.95,"t":"2026-11-11T18:40:00Z","v":9349,"vw":70.945332},{"c":70.945,"h":70.9875,"l":70.91,"n":229,"o":70.9875,"t":"2026-11-11T18:45:00Z","v":10357,"vw":70.935416},{"c":70.95,"h":70.96,"l":70.92,"n":259,"o":70.93,"t":"2026-11-11T18:50:00Z","v":8786,"vw":70.936506},{"c":70.99,"h":70.99,"l":70.91,"n":312,"o":70.96,"t":"2026-11-11T18:55:00Z","v":13868,"vw":70.953039},{"c":70.95,"h":71.03,"l":70.94,"n":427,"o":70.98,"t":"2026-11-11T19:00:00Z","v":29508,"vw":70.984738},{"c":71.02,"h":71.02,"l":70.93,"n":184,"o":70.96,"t":"2026-11-11T19:05:00Z","v":6672,"vw":70.9877},{"c":71.04,"h":71.04,"l":71,"n":185,"o":71.01,"t":"2026-11-11T19:10:00Z","v":5381,"vw":71.018656},{"c":71.05,"h":71.06,"l":71.015,"n":253,"o":71.02,"t":"2026-11-11T19:15:00Z","v":12834,"vw":71.032928},{"c":71.11,"h":71.11,"l":71.05,"n":260,"o":71.07,"t":"2026-11-11T19:20:00Z","v":8766,"vw":71.08193},{"c":71.12,"h":71.12,"l":71.0846,"n":216,"o":71.105,"t":"2026-11-11T19:25:00Z","v":9222,"vw":71.098509},{"c":71.13,"h":71.15,"l":71.07,"n":391,"o":71.11,"t":"2026-11-11T19:30:00Z","v":16826,"vw":71.107569},{"c":71.165,"h":71.165,"l":71.11,"n":237,"o":71.125,"t":"2026-11-11T19:35:00Z","v":7464,"vw":71.131697},{"c":71.245,"h":71.2825,"l":71.17,"n":340,"o":71.18,"t":"2026-11-11T19:40:00Z","v":15464,"vw":71.241895},{"c":71.27,"h":71.27,"l":71.21,"n":304,"o":71.25,"t":"2026-11-11T19:45:00Z","v":10163,"vw":71.233509},{"c":71.23,"h":71.29,"l":71.23,"n":306,"o":71.27,"t":"2026-11-11T19:50:00Z","v":18415,"vw":71.255846},{"c":71.26,"h":71.265,"l":71.21,"n":252,"o":71.23,"t":"2026-11-11T19:55:00Z","v":7428,"vw":71.234009},{"c":71.24,"h":71.26,"l":71.21,"n":220,"o":71.26,"t":"2026-11-11T20:00:00Z","v":7171,"vw":71.232487},{"c":71.255,"h":71.26,"l":71.23,"n":327,"o":71.23,"t":"2026-11-11T20:05:00Z","v":10714,"vw":71.246591},{"c":71.29,"h":71.3225,"l":71.25,"n":422,"o":71.26,"t":"2026-11-11T20:10:00Z","v":17392,"vw":71.295244},{"c":71.28,"h":71.34,"l":71.27,"n":336,"o":71.29,"t":"2026-11-11T20:15:00Z","v":14040,"vw":71.321323},{"c":71.341,"h":71.38,"l":71.341,"n":259,"o":71.35,"t":"2026-11-11T20:20:00Z","v":7428,"vw":71.361094},{"c":71.365,"h":71.4,"l":71.33,"n":564,"o":71.35,"t":"2026-11-11T20:25:00Z","v":25702,"vw":71.352552},{"c":71.5,"h":71.52,"l":71.35,"n":511,"o":71.365,"t":"2026-11-11T20:30:00Z","v":19734,"vw":71.426364},{"c":71.415,"h":71.505,"l":71.415,"n":458,"o":71.5,"t":"2026-11-11T20:35:00Z","v":16107,"vw":71.472818},{"c":71.39,"h":71.47,"l":71.385,"n":483,"o":71.43,"t":"2026-11-11T20:40:00Z","v":23707,"vw":71.444562},{"c":71.43,"h":71.43,"l":71.3,"n":533,"o":71.38,"t":"2026-11-11T20:45:00Z","v":21895,"vw":71.366214},{"c":71.37,"h":71.4725,"l":71.36,"n":737,"o":71.44,"t":"2026-11-11T20:50:00Z","v":39640,"vw":71.417981},{"c":71.39,"h":71.45,"l":71.32,"n":2765,"o":71.34,"t":"2026-11-11T20:55:00Z","v":159099,"vw":71.369842},{"c":71.39,"h":71.39,"l":71.39,"n":57,"o":71.39,"t":"2026-11-11T21:00:00Z","v":299324,"vw":71.39},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-11-11T21:25:00Z","v":4482,"vw":71.39},{"c":71.58,"h":72.01,"l":71.58,"n":2,"o":72.01,"t":"2026-11-12T13:45:00Z","v":498,"vw":71.794137},{"c":72.01,"h":72.01,"l":72.01,"n":3,"o":72.01,"t":"2026-11-12T14:20:00Z","v":400,"vw":72.01},{"c":72.04,"h":73.369,"l":71.94,"n":323,"o":72.63,"t":"2026-11-12T14:30:00Z","v":40726,"vw":72.416125},{"c":71.515,"h":71.97,"l":71.475,"n":294,"o":71.92,"t":"2026-11-12T14:35:00Z","v":22209,"vw":71.790798},{"c":71.725,"h":71.76,"l":71.55,"n":262,"o":71.565,"t":"2026-11-12T14:40:00Z","v":10838,"vw":71.642387},{"c":72.065,"h":72.065,"l":71.72,"n":209,"o":71.725,"t":"2026-11-12T14:45:00Z","v":20430,"vw":71.843214},{"c":71.7301,"h":72.05,"l":71.68,"n":168,"o":72.02,"t":"2026-11-12T14:50:00Z","v":5999,"vw":71.888104},{"c":71.71,"h":72,"l":71.71,"n":170,"o":71.93,"t":"2026-11-12T14:55:00Z","v":5716,"vw":71.862477},{"c":71.72,"h":71.81,"l":71.65,"n":202,"o":71.78,"t":"2026-11-12T15:00:00Z","v":8783,"vw":71.734358},{"c":71.79,"h":71.86,"l":71.62,"n":238,"o":71.69,"t":"2026-11-12T15:05:00Z","v":10854,"vw":71.761323},{"c":71.995,"h":72.19,"l":71.81,"n":469,"o":71.82,"t":"2026-11-12T15:10:00Z","v":65471,"vw":72.054065},{"c":71.7526,"h":72.04,"l":71.71,"n":303,"o":71.995,"t":"2026-11-12T15:15:00Z","v":27735,"vw":71.920316},{"c":71.55,"h":71.76,"l":71.55,"n":188,"o":71.745,"t":"2026-11-12T15:20:00Z","v":5431,"vw":71.670408},{"c":71.74,"h":71.74,"l":71.55,"n":233,"o":71.61,"t":"2026-11-12T15:25:00Z","v":10419,"vw":71.666016},{"c":71.895,"h":71.95,"l":71.69,"n":168,"o":71.69,"t":"2026-11-12T15:30:00Z","v":6576,"vw":71.832952},{"c":71.82,"h":71.88,"l":71.81,"n":209,"o":71.88,"t":"2026-11-12T15:35:00Z","v":8082,"vw":71.85159},{"c":71.74,"h":71.805,"l":71.715,"n":189,"o":71.805,"t":"2026-11-12T15:40:00Z","v":5920,"vw":71.771965},{"c":71.72,"h":71.745,"l":71.685,"n":234,"o":71.71,"t":"2026-11-12T15:45:00Z","v":7343,"vw":71.719057},{"c":71.415,"h":71.72,"l":71.415,"n":333,"o":71.715,"t":"2026-11-12T15:50:00Z","v":13613,"vw":71.553779},{"c":71.195,"h":71.43,"l":71.16,"n":295,"o":71.43,"t":"2026-11-12T15:55:00Z","v":10190,"vw":71.325106},{"c":71.335,"h":71.41,"l":71.26,"n":268,"o":71.26,"t":"2026-11-12T16:00:00Z","v":10402,"vw":71.335605},{"c":71.09,"h":71.29,"l":71.05,"n":271,"o":71.29,"t":"2026-11-12T16:05:00Z","v":8672,"vw":71.134212},{"c":71.105,"h":71.13,"l":71.065,"n":261,"o":71.09,"t":"2026-11-12T16:10:00Z","v":7183,"vw":71.095849},{"c":70.975,"h":71.08,"l":70.96,"n":271,"o":71.08,"t":"2026-11-12T16:15:00Z","v":11287,"vw":71.007807},{"c":71.01,"h":71.01,"l":70.865,"n":245,"o":70.975,"t":"2026-11-12T16:20:00Z","v":8948,"vw":70.927485},{"c":71.03,"h":71.17,"l":71.02,"n":248,"o":71.02,"t":"2026-11-12T16:25:00Z","v":11138,"vw":71.096804},{"c":70.99,"h":71.1,"l":70.98,"n":193,"o":71.01,"t":"2026-11-12T16:30:00Z","v":10260,"vw":71.005478},{"c":71.065,"h":71.11,"l":70.97,"n":232,"o":71.03,"t":"2026-11-12T16:35:00Z","v":12414,"vw":71.024737},{"c":71.17,"h":71.175,"l":71.04,"n":157,"o":71.11,"t":"2026-11-12T16:40:00Z","v":5477,"vw":71.086406},{"c":71.1,"h":71.23,"l":71.09,"n":251,"o":71.17,"t":"2026-11-12T16:45:00Z","v":15347,"vw":71.129362},{"c":71.02,"h":71.175,"l":71.01,"n":209,"o":71.14,"t":"2026-11-12T16:50:00Z","v":8465,"vw":71.114172},{"c":71.01,"h":71.07,"l":71.01,"n":188,"o":71.04,"t":"2026-11-12T16:55:00Z","v":6630,"vw":71.04163},{"c":71.005,"h":71.05,"l":70.98,"n":216,"o":71.01,"t":"2026-11-12T17:00:00Z","v":8315,"vw":71.018569},{"c":71.2,"h":71.2,"l":70.98,"n":160,"o":71.005,"t":"2026-11-12T17:05:00Z","v":5279,"vw":71.095006},{"c":71.175,"h":71.22,"l":71.175,"n":150,"o":71.22,"t":"2026-11-12T17:10:00Z","v":5756,"vw":71.194498},{"c":71.205,"h":71.23,"l":71.175,"n":176,"o":71.175,"t":"2026-11-12T17:15:00Z","v":5445,"vw":71.209664},{"c":71.315,"h":71.315,"l":71.205,"n":173,"o":71.205,"t":"2026-11-12T17:20:00Z","v":4230,"vw":71.267079},{"c":71.325,"h":71.34,"l":71.265,"n":205,"o":71.311,"t":"2026-11-12T17:25:00Z","v":10230,"vw":71.310702},{"c":71.245,"h":71.35,"l":71.24,"n":210,"o":71.325,"t":"2026-11-12T17:30:00Z","v":6295,"vw":71.291123},{"c":71.14,"h":71.23,"l":71.1,"n":203,"o":71.23,"t":"2026-11-12T17:35:00Z","v":9398,"vw":71.140922},{"c":71.055,"h":71.14,"l":70.92,"n":322,"o":71.14,"t":"2026-11-12T17:40:00Z","v":15339,"vw":71.017238},{"c":71.01,"h":71.0525,"l":71.01,"n":129,"o":71.0525,"t":"2026-11-12T17:45:00Z","v":3696,"vw":71.01808},{"c":71.12,"h":71.13,"l":71.035,"n":118,"o":71.045,"t":"2026-11-12T17:50:00Z","v":3892,"vw":71.073108},{"c":71.19,"h":71.21,"l":71.125,"n":173,"o":71.125,"t":"2026-11-12T17:55:00Z","v":5597,"vw":71.180073},{"c":71.1,"h":71.175,"l":71.085,"n":144,"o":71.17,"t":"2026-11-12T18:00:00Z","v":3903,"vw":71.124413},{"c":71.15,"h":71.16,"l":71.105,"n":178,"o":71.105,"t":"2026-11-12T18:05:00Z","v":5464,"vw":71.129627},{"c":71.11,"h":71.2,"l":71.11,"n":266,"o":71.17,"t":"2026-11-12T18:10:00Z","v":7582,"vw":71.159101},{"c":71.11,"h":71.13,"l":71.09,"n":206,"o":71.1075,"t":"2026-11-12T18:15:00Z","v":6085,"vw":71.116042},{"c":71.08,"h":71.09,"l":71.05,"n":199,"o":71.09,"t":"2026-11-12T18:20:00Z","v":4918,"vw":71.068568},{"c":71.055,"h":71.07,"l":71.03,"n":208,"o":71.0699,"t":"2026-11-12T18:25:00Z","v":5091,"vw":71.054676},{"c":71.06,"h":71.08,"l":71.035,"n":232,"o":71.055,"t":"2026-11-12T18:30:00Z","v":5533,"vw":71.05899},{"c":71,"h":71.045,"l":70.99,"n":227,"o":71.045,"t":"2026-11-12T18:35:00Z","v":8639,"vw":71.014341},{"c":70.99,"h":71.025,"l":70.9801,"n":194,"o":71,"t":"2026-11-12T18:40:00Z","v":5532,"vw":71.006011},{"c":71.08,"h":71.095,"l":70.96,"n":384,"o":71,"t":"2026-11-12T18:45:00Z","v":17399,"vw":71.022053},{"c":71.115,"h":71.12,"l":71.08,"n":206,"o":71.08,"t":"2026-11-12T18:50:00Z","v":6403,"vw":71.097379},{"c":71.055,"h":71.1,"l":71.04,"n":267,"o":71.1,"t":"2026-11-12T18:55:00Z","v":8193,"vw":71.071006},{"c":71.04,"h":71.08,"l":71.03,"n":328,"o":71.065,"t":"2026-11-12T19:00:00Z","v":11892,"vw":71.051666},{"c":71.04,"h":71.065,"l":71.03,"n":242,"o":71.04,"t":"2026-11-12T19:05:00Z","v":9887,"vw":71.045517},{"c":70.96,"h":71.04,"l":70.92,"n":299,"o":71.04,"t":"2026-11-12T19:10:00Z","v":11496,"vw":70.963078},{"c":71.03,"h":71.03,"l":70.95,"n":239,"o":70.975,"t":"2026-11-12T19:15:00Z","v":8219,"vw":70.979517},{"c":71.13,"h":71.13,"l":71.03,"n":338,"o":71.03,"t":"2026-11-12T19:20:00Z","v":14047,"vw":71.078735},{"c":71.1125,"h":71.17,"l":71.09,"n":252,"o":71.13,"t":"2026-11-12T19:25:00Z","v":11729,"vw":71.127943},{"c":71.07,"h":71.12,"l":71.06,"n":268,"o":71.1,"t":"2026-11-12T19:30:00Z","v":8684,"vw":71.082894},{"c":71.13,"h":71.14,"l":71.075,"n":229,"o":71.08,"t":"2026-11-12T19:35:00Z","v":7919,"vw":71.096918},{"c":71.07,"h":71.15,"l":71.06,"n":313,"o":71.15,"t":"2026-11-12T19:40:00Z","v":12781,"vw":71.107186},{"c":71.055,"h":71.0928,"l":71.045,"n":280,"o":71.08,"t":"2026-11-12T19:45:00Z","v":10284,"vw":71.065483},{"c":71.065,"h":71.09,"l":71.025,"n":241,"o":71.055,"t":"2026-11-12T19:50:00Z","v":15823,"vw":71.043848},{"c":71.01,"h":71.065,"l":71.01,"n":360,"o":71.065,"t":"2026-11-12T19:55:00Z","v":16367,"vw":71.033745},{"c":71.01,"h":71.04,"l":71.01,"n":272,"o":71.03,"t":"2026-11-12T20:00:00Z","v":8887,"vw":71.027378},{"c":70.975,"h":71.01,"l":70.96,"n":389,"o":71.01,"t":"2026-11-12T20:05:00Z","v":15190,"vw":70.991769},{"c":70.96,"h":70.975,"l":70.945,"n":350,"o":70.975,"t":"2026-11-12T20:10:00Z","v":12109,"vw":70.959795},{"c":70.98,"h":71.04,"l":70.965,"n":445,"o":70.965,"t":"2026-11-12T20:15:00Z","v":18100,"vw":71.008149},{"c":71,"h":71.01,"l":70.97,"n":378,"o":70.99,"t":"2026-11-12T20:20:00Z","v":9668,"vw":70.989667},{"c":70.92,"h":70.995,"l":70.895,"n":456,"o":70.995,"t":"2026-11-12T20:25:00Z","v":15027,"vw":70.946222},{"c":71.03,"h":71.07,"l":70.92,"n":631,"o":70.92,"t":"2026-11-12T20:30:00Z","v":23633,"vw":71.014141},{"c":70.9825,"h":71.02,"l":70.95,"n":463,"o":71.02,"t":"2026-11-12T20:35:00Z","v":16137,"vw":70.976186},{"c":70.9,"h":70.98,"l":70.9,"n":541,"o":70.9725,"t":"2026-11-12T20:40:00Z","v":21243,"vw":70.937173},{"c":70.74,"h":70.91,"l":70.735,"n":597,"o":70.9,"t":"2026-11-12T20:45:00Z","v":28153,"vw":70.813071},{"c":70.625,"h":70.75,"l":70.62,"n":958,"o":70.71,"t":"2026-11-12T20:50:00Z","v":44722,"vw":70.677603},{"c":70.53,"h":70.645,"l":70.52,"n":2747,"o":70.615,"t":"2026-11-12T20:55:00Z","v":179069,"vw":70.566875},{"c":70.1,"h":70.55,"l":70.1,"n":91,"o":70.55,"t":"2026-11-12T21:00:00Z","v":336137,"vw":70.549609},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-11-12T21:20:00Z","v":2158,"vw":70.55},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-11-13T09:00:00Z","v":122,"vw":70.75},{"c":71.215,"h":71.41,"l":71.09,"n":185,"o":71.21,"t":"2026-11-13T14:30:00Z","v":15766,"vw":71.214776},{"c":71.265,"h":71.28,"l":71.13,"n":239,"o":71.21,"t":"2026-11-13T14:35:00Z","v":6841,"vw":71.207575},{"c":71.46,"h":71.47,"l":71.25,"n":185,"o":71.25,"t":"2026-11-13T14:40:00Z","v":7613,"vw":71.35682},{"c":71.59,"h":71.62,"l":71.445,"n":312,"o":71.565,"t":"2026-11-13T14:45:00Z","v":17752,"vw":71.532772},{"c":71.535,"h":71.61,"l":71.45,"n":199,"o":71.575,"t":"2026-11-13T14:50:00Z","v":9377,"vw":71.546871},{"c":71.61,"h":71.69,"l":71.48,"n":297,"o":71.5,"t":"2026-11-13T14:55:00Z","v":6246,"vw":71.607749},{"c":71.99,"h":72,"l":71.66,"n":391,"o":71.66,"t":"2026-11-13T15:00:00Z","v":11346,"vw":71.856466},{"c":71.875,"h":71.92,"l":71.7,"n":241,"o":71.92,"t":"2026-11-13T15:05:00Z","v":6956,"vw":71.793456},{"c":71.93,"h":71.9812,"l":71.875,"n":246,"o":71.875,"t":"2026-11-13T15:10:00Z","v":5375,"vw":71.965609},{"c":71.7333,"h":71.9,"l":71.55,"n":247,"o":71.9,"t":"2026-11-13T15:15:00Z","v":5810,"vw":71.752472},{"c":71.87,"h":72,"l":71.72,"n":361,"o":71.77,"t":"2026-11-13T15:20:00Z","v":18317,"vw":71.869569},{"c":71.8,"h":71.915,"l":71.73,"n":257,"o":71.86,"t":"2026-11-13T15:25:00Z","v":6750,"vw":71.850748},{"c":72.27,"h":72.27,"l":71.81,"n":421,"o":71.83,"t":"2026-11-13T15:30:00Z","v":17304,"vw":72.138835},{"c":72.43,"h":72.465,"l":72.19,"n":360,"o":72.24,"t":"2026-11-13T15:35:00Z","v":11960,"vw":72.372776},{"c":72.2525,"h":72.34,"l":72.155,"n":303,"o":72.34,"t":"2026-11-13T15:40:00Z","v":6927,"vw":72.25336},{"c":72.33,"h":72.4,"l":72.16,"n":351,"o":72.22,"t":"2026-11-13T15:45:00Z","v":8849,"vw":72.268843},{"c":72.38,"h":72.41,"l":72.29,"n":295,"o":72.33,"t":"2026-11-13T15:50:00Z","v":11783,"vw":72.357807},{"c":72.29,"h":72.38,"l":72.27,"n":361,"o":72.38,"t":"2026-11-13T15:55:00Z","v":12642,"vw":72.31348},{"c":72.43,"h":72.43,"l":72.2,"n":285,"o":72.31,"t":"2026-11-13T16:00:00Z","v":7005,"vw":72.285135},{"c":72.385,"h":72.46,"l":72.3501,"n":229,"o":72.46,"t":"2026-11-13T16:05:00Z","v":7484,"vw":72.422253},{"c":72.52,"h":72.54,"l":72.35,"n":310,"o":72.3942,"t":"2026-11-13T16:10:00Z","v":14606,"vw":72.452632},{"c":72.41,"h":72.57,"l":72.39,"n":435,"o":72.505,"t":"2026-11-13T16:15:00Z","v":26687,"vw":72.475469},{"c":72.295,"h":72.425,"l":72.295,"n":262,"o":72.38,"t":"2026-11-13T16:20:00Z","v":6298,"vw":72.373862},{"c":72.44,"h":72.44,"l":72.31,"n":374,"o":72.33,"t":"2026-11-13T16:25:00Z","v":12983,"vw":72.353709},{"c":72.4,"h":72.44,"l":72.38,"n":281,"o":72.44,"t":"2026-11-13T16:30:00Z","v":10929,"vw":72.408949},{"c":72.42,"h":72.425,"l":72.33,"n":253,"o":72.405,"t":"2026-11-13T16:35:00Z","v":9491,"vw":72.395345},{"c":72.35,"h":72.45,"l":72.345,"n":313,"o":72.415,"t":"2026-11-13T16:40:00Z","v":12426,"vw":72.391238},{"c":72.36,"h":72.4,"l":72.335,"n":235,"o":72.36,"t":"2026-11-13T16:45:00Z","v":6239,"vw":72.361969},{"c":72.25,"h":72.36,"l":72.25,"n":323,"o":72.36,"t":"2026-11-13T16:50:00Z","v":9815,"vw":72.326109},{"c":72.26,"h":72.32,"l":72.18,"n":254,"o":72.27,"t":"2026-11-13T16:55:00Z","v":7535,"vw":72.23931},{"c":72.08,"h":72.255,"l":72.08,"n":347,"o":72.255,"t":"2026-11-13T17:00:00Z","v":10927,"vw":72.174603},{"c":71.99,"h":72.05,"l":71.97,"n":241,"o":72.05,"t":"2026-11-13T17:05:00Z","v":5729,"vw":72.002048},{"c":72.005,"h":72.02,"l":71.995,"n":271,"o":72,"t":"2026-11-13T17:10:00Z","v":9080,"vw":72.006986},{"c":71.99,"h":72,"l":71.96,"n":307,"o":71.99,"t":"2026-11-13T17:15:00Z","v":12041,"vw":71.986771},{"c":72,"h":72.055,"l":71.98,"n":367,"o":72.01,"t":"2026-11-13T17:20:00Z","v":11708,"vw":72.022953},{"c":71.9724,"h":72,"l":71.93,"n":243,"o":72,"t":"2026-11-13T17:25:00Z","v":6259,"vw":71.965915},{"c":72,"h":72.02,"l":71.95,"n":237,"o":71.95,"t":"2026-11-13T17:30:00Z","v":6698,"vw":71.984651},{"c":71.99,"h":72.04,"l":71.98,"n":320,"o":72,"t":"2026-11-13T17:35:00Z","v":10127,"vw":72.019827},{"c":72.02,"h":72.06,"l":72.005,"n":161,"o":72.04,"t":"2026-11-13T17:40:00Z","v":5608,"vw":72.031435},{"c":72.125,"h":72.13,"l":72.01,"n":359,"o":72.01,"t":"2026-11-13T17:45:00Z","v":18660,"vw":72.048496},{"c":72.075,"h":72.12,"l":72.06,"n":428,"o":72.1,"t":"2026-11-13T17:50:00Z","v":32175,"vw":72.086094},{"c":72.04,"h":72.08,"l":72.01,"n":232,"o":72.05,"t":"2026-11-13T17:55:00Z","v":8562,"vw":72.040367},{"c":72.07,"h":72.07,"l":72.01,"n":262,"o":72.02,"t":"2026-11-13T18:00:00Z","v":7668,"vw":72.029854},{"c":72.09,"h":72.205,"l":72.05,"n":1064,"o":72.05,"t":"2026-11-13T18:05:00Z","v":104465,"vw":72.150596},{"c":72,"h":72.105,"l":72,"n":360,"o":72.085,"t":"2026-11-13T18:10:00Z","v":14315,"vw":72.057388},{"c":72.04,"h":72.07,"l":72,"n":289,"o":72,"t":"2026-11-13T18:15:00Z","v":10239,"vw":72.028954},{"c":71.97,"h":72.045,"l":71.95,"n":234,"o":72.045,"t":"2026-11-13T18:20:00Z","v":11135,"vw":71.989029},{"c":71.895,"h":71.94,"l":71.85,"n":301,"o":71.94,"t":"2026-11-13T18:25:00Z","v":9598,"vw":71.903134},{"c":71.895,"h":71.9,"l":71.87,"n":233,"o":71.9,"t":"2026-11-13T18:30:00Z","v":8309,"vw":71.890809},{"c":71.82,"h":71.9,"l":71.8,"n":309,"o":71.895,"t":"2026-11-13T18:35:00Z","v":20572,"vw":71.827235},{"c":71.765,"h":71.82,"l":71.735,"n":249,"o":71.82,"t":"2026-11-13T18:40:00Z","v":5423,"vw":71.783394},{"c":71.815,"h":71.815,"l":71.765,"n":237,"o":71.765,"t":"2026-11-13T18:45:00Z","v":7177,"vw":71.782136},{"c":71.89,"h":71.9,"l":71.785,"n":373,"o":71.8,"t":"2026-11-13T18:50:00Z","v":15089,"vw":71.825837},{"c":71.835,"h":71.89,"l":71.825,"n":286,"o":71.89,"t":"2026-11-13T18:55:00Z","v":7193,"vw":71.844221},{"c":71.85,"h":71.87,"l":71.82,"n":165,"o":71.82,"t":"2026-11-13T19:00:00Z","v":4301,"vw":71.837209},{"c":71.78,"h":71.83,"l":71.76,"n":281,"o":71.83,"t":"2026-11-13T19:05:00Z","v":8106,"vw":71.788648},{"c":71.66,"h":71.8,"l":71.66,"n":681,"o":71.78,"t":"2026-11-13T19:10:00Z","v":57688,"vw":71.746829},{"c":71.665,"h":71.685,"l":71.605,"n":269,"o":71.65,"t":"2026-11-13T19:15:00Z","v":10752,"vw":71.658314}],"history":[{"c":111.85,"h":113.47,"l":111.675,"n":20419,"o":112.95,"t":"2024-11-11T05:00:00Z","v":1132236,"vw":112.110202},{"c":112.42,"h":112.97,"l":111.815,"n":18503,"o":111.94,"t":"2024-11-12T05:00:00Z","v":749256,"vw":112.485785},{"c":111.91,"h":112.975,"l":111.81,"n":23991,"o":112.45,"t":"2024-11-13T05:00:00Z","v":1254926,"vw":112.109045},{"c":109.53,"h":111.955,"l":109.45,"n":18932,"o":111.48,"t":"2024-11-14T05:00:00Z","v":1210668,"vw":109.919488},{"c":110.05,"h":110.28,"l":108.3352,"n":19266,"o":109.12,"t":"2024-11-15T05:00:00Z","v":1501946,"vw":109.922282},{"c":109.78,"h":110.28,"l":109.06,"n":21445,"o":109.06,"t":"2024-11-18T05:00:00Z","v":1231628,"vw":109.787434},{"c":109.35,"h":109.75,"l":108.18,"n":16257,"o":108.93,"t":"2024-11-19T05:00:00Z","v":827313,"vw":109.227155},{"c":109.61,"h":109.95,"l":108.47,"n":18134,"o":109.47,"t":"2024-11-20T05:00:00Z","v":1031187,"vw":109.349752},{"c":110.75,"h":111.38,"l":109.475,"n":20591,"o":109.89,"t":"2024-11-21T05:00:00Z","v":1085012,"vw":110.771946},{"c":112.05,"h":112.4162,"l":110.76,"n":18042,"o":110.76,"t":"2024-11-22T05:00:00Z","v":998339,"vw":111.957758},{"c":111.74,"h":112.97,"l":111.3101,"n":23649,"o":111.59,"t":"2024-11-25T05:00:00Z","v":1844508,"vw":111.807375},{"c":113.42,"h":113.96,"l":111.71,"n":20546,"o":112.08,"t":"2024-11-26T05:00:00Z","v":1371888,"vw":113.240777},{"c":113.2,"h":114.15,"l":112.93,"n":16722,"o":113.74,"t":"2024-11-27T05:00:00Z","v":777566,"vw":113.364281},{"c":113.1,"h":113.75,"l":112.51,"n":10675,"o":113.23,"t":"2024-11-29T05:00:00Z","v":803944,"vw":113.109955},{"c":111.63,"h":113.22,"l":110.85,"n":21650,"o":113.22,"t":"2024-12-02T05:00:00Z","v":991076,"vw":111.683611},{"c":111.38,"h":112.25,"l":110.695,"n":19698,"o":112,"t":"2024-12-03T05:00:00Z","v":990512,"vw":111.428915},{"c":111.14,"h":111.8,"l":110.78,"n":15797,"o":111.17,"t":"2024-12-04T05:00:00Z","v":782259,"vw":111.151728},{"c":110.55,"h":111.66,"l":110.37,"n":22930,"o":111.5,"t":"2024-12-05T05:00:00Z","v":1254443,"vw":110.900723},{"c":109.18,"h":110.69,"l":108.55,"n":23096,"o":110.24,"t":"2024-12-06T05:00:00Z","v":1242790,"vw":109.201805},{"c":105.68,"h":108.735,"l":104.99,"n":33713,"o":108.23,"t":"2024-12-09T05:00:00Z","v":2024676,"vw":105.833302},{"c":102.93,"h":105.22,"l":102.13,"n":30256,"o":104.91,"t":"2024-12-10T05:00:00Z","v":1744036,"vw":103.051331},{"c":104.11,"h":104.194,"l":103.23,"n":24156,"o":103.53,"t":"2024-12-11T05:00:00Z","v":1449515,"vw":103.946389},{"c":103.66,"h":105.05,"l":103.46,"n":18283,"o":104.7,"t":"2024-12-12T05:00:00Z","v":952643,"vw":103.935218},{"c":104.19,"h":104.33,"l":103.41,"n":20117,"o":103.83,"t":"2024-12-13T05:00:00Z","v":1208228,"vw":104.064386},{"c":104.39,"h":105.03,"l":103.99,"n":20407,"o":104.29,"t":"2024-12-16T05:00:00Z","v":1357163,"vw":104.489269},{"c":103.18,"h":103.87,"l":102.42,"n":21040,"o":103.65,"t":"2024-12-17T05:00:00Z","v":1464647,"vw":103.105674},{"c":100.93,"h":103.78,"l":100.86,"n":21794,"o":103.25,"t":"2024-12-18T05:00:00Z","v":1456017,"vw":101.887077},{"c":102.3,"h":102.8841,"l":101.24,"n":25556,"o":101.39,"t":"2024-12-19T05:00:00Z","v":1762759,"vw":102.396309},{"c":102.93,"h":103.86,"l":101.91,"n":22100,"o":102.3,"t":"2024-12-20T05:00:00Z","v":2725982,"vw":102.92028},{"c":102.8,"h":102.94,"l":101.63,"n":15763,"o":102.38,"t":"2024-12-23T05:00:00Z","v":773008,"vw":102.581723},{"c":103.85,"h":103.94,"l":102.19,"n":8807,"o":102.53,"t":"2024-12-24T05:00:00Z","v":338327,"vw":103.552121},{"c":103.74,"h":103.88,"l":102.96,"n":11374,"o":102.96,"t":"2024-12-26T05:00:00Z","v":587963,"vw":103.643512},{"c":102.89,"h":103.89,"l":102.38,"n":14552,"o":103.2,"t":"2024-12-27T05:00:00Z","v":676558,"vw":102.92383},{"c":101.99,"h":102.42,"l":101.04,"n":15671,"o":102,"t":"2024-12-30T05:00:00Z","v":1080626,"vw":101.985332},{"c":102.02,"h":102.5566,"l":101.55,"n":13007,"o":102.15,"t":"2024-12-31T05:00:00Z","v":716016,"vw":101.978538},{"c":100.54,"h":102.89,"l":100.18,"n":24493,"o":102.89,"t":"2025-01-02T05:00:00Z","v":1502202,"vw":100.849872},{"c":101.59,"h":101.87,"l":100.4,"n":20073,"o":101.12,"t":"2025-01-03T05:00:00Z","v":1066623,"vw":101.534524},{"c":100.92,"h":101.9,"l":100.59,"n":22421,"o":101.63,"t":"2025-01-06T05:00:00Z","v":1376760,"vw":100.956558},{"c":101.07,"h":102.18,"l":100.43,"n":24757,"o":101.31,"t":"2025-01-07T05:00:00Z","v":1543004,"vw":101.212207},{"c":102.53,"h":103.15,"l":101.3,"n":23532,"o":101.62,"t":"2025-01-08T05:00:00Z","v":1387273,"vw":102.400391},{"c":101.95,"h":102.52,"l":101.13,"n":29168,"o":101.15,"t":"2025-01-10T05:00:00Z","v":1901992,"vw":101.955836},{"c":102.55,"h":102.99,"l":100.77,"n":23495,"o":101.04,"t":"2025-01-13T05:00:00Z","v":1425206,"vw":102.273962},{"c":103.63,"h":103.67,"l":102.055,"n":20870,"o":102.94,"t":"2025-01-14T05:00:00Z","v":1263448,"vw":103.281876},{"c":103.68,"h":104.63,"l":102.91,"n":21434,"o":104.33,"t":"2025-01-15T05:00:00Z","v":1082063,"vw":103.558938},{"c":105.95,"h":106.01,"l":103.74,"n":20668,"o":104.1,"t":"2025-01-16T05:00:00Z","v":1176426,"vw":105.466503},{"c":105.55,"h":106.32,"l":105.24,"n":24509,"o":106.17,"t":"2025-01-17T05:00:00Z","v":4131030,"vw":105.602645},{"c":105.69,"h":106.74,"l":105.62,"n":20736,"o":106,"t":"2025-01-21T05:00:00Z","v":1841209,"vw":105.798635},{"c":105.19,"h":106.05,"l":105.03,"n":23472,"o":106.05,"t":"2025-01-22T05:00:00Z","v":1262517,"vw":105.402107},{"c":105.23,"h":105.68,"l":103.56,"n":24425,"o":104.9,"t":"2025-01-23T05:00:00Z","v":1595462,"vw":104.8766},{"c":106,"h":106.22,"l":104.45,"n":24823,"o":104.69,"t":"2025-01-24T05:00:00Z","v":1480194,"vw":105.743864},{"c":107.84,"h":108.15,"l":105.7268,"n":35101,"o":106.75,"t":"2025-01-27T05:00:00Z","v":2277667,"vw":107.494355},{"c":105.02,"h":109.06,"l":104.23,"n":35678,"o":109.06,"t":"2025-01-28T05:00:00Z","v":2664748,"vw":105.366565},{"c":103.17,"h":104.93,"l":103,"n":28626,"o":104.29,"t":"2025-01-29T05:00:00Z","v":1632485,"vw":103.719395},{"c":105.46,"h":105.6,"l":103.32,"n":26666,"o":104.29,"t":"2025-01-30T05:00:00Z","v":1325743,"vw":104.897122},{"c":104.66,"h":106.0275,"l":104.51,"n":23999,"o":105.09,"t":"2025-01-31T05:00:00Z","v":1782557,"vw":104.8851},{"c":105.54,"h":105.885,"l":103.54,"n":25265,"o":103.94,"t":"2025-02-03T05:00:00Z","v":1495666,"vw":105.225415},{"c":105.91,"h":106.53,"l":104.9475,"n":26309,"o":105.64,"t":"2025-02-04T05:00:00Z","v":1496168,"vw":105.966104},{"c":106.79,"h":106.965,"l":105.65,"n":27103,"o":106.52,"t":"2025-02-05T05:00:00Z","v":1372361,"vw":106.436592},{"c":107.77,"h":107.85,"l":106.4,"n":17305,"o":107.33,"t":"2025-02-06T05:00:00Z","v":797681,"vw":107.614861},{"c":108.58,"h":108.64,"l":107.43,"n":27257,"o":107.76,"t":"2025-02-07T05:00:00Z","v":1932629,"vw":108.32776},{"c":108.91,"h":109.15,"l":107.639,"n":30436,"o":108.35,"t":"2025-02-10T05:00:00Z","v":2076287,"vw":108.809346},{"c":108.75,"h":109.05,"l":107.95,"n":20551,"o":108.9,"t":"2025-02-11T05:00:00Z","v":1226152,"vw":108.532661},{"c":109.29,"h":109.47,"l":107.63,"n":18202,"o":107.72,"t":"2025-02-12T05:00:00Z","v":1037015,"vw":109.116227},{"c":110.93,"h":111.02,"l":109.25,"n":22856,"o":109.8,"t":"2025-02-13T05:00:00Z","v":1466332,"vw":110.5149},{"c":110.6,"h":111.18,"l":110.02,"n":23702,"o":110.77,"t":"2025-02-14T05:00:00Z","v":1454035,"vw":110.560731},{"c":111.47,"h":111.96,"l":110.41,"n":22673,"o":110.71,"t":"2025-02-18T05:00:00Z","v":1447819,"vw":111.450893},{"c":112.31,"h":112.35,"l":111.055,"n":23411,"o":111.34,"t":"2025-02-19T05:00:00Z","v":1187056,"vw":111.916372},{"c":111.65,"h":112.095,"l":110.47,"n":24388,"o":111.82,"t":"2025-02-20T05:00:00Z","v":1483122,"vw":111.456265},{"c":111.71,"h":112.31,"l":110.8,"n":25550,"o":111.88,"t":"2025-02-21T05:00:00Z","v":1714745,"vw":111.598181},{"c":112.6,"h":113.19,"l":111.57,"n":25403,"o":111.96,"t":"2025-02-24T05:00:00Z","v":1577963,"vw":112.550759},{"c":114.77,"h":114.895,"l":112.82,"n":24668,"o":113.2,"t":"2025-02-25T05:00:00Z","v":1271390,"vw":114.368776},{"c":114.79,"h":115.34,"l":114.21,"n":23836,"o":114.8,"t":"2025-02-26T05:00:00Z","v":1547210,"vw":114.771794},{"c":116.5,"h":117.15,"l":114.71,"n":26117,"o":115,"t":"2025-02-27T05:00:00Z","v":1324874,"vw":116.405655},{"c":118.54,"h":118.8,"l":116.68,"n":32769,"o":117.16,"t":"2025-02-28T05:00:00Z","v":2262040,"vw":118.085874},{"c":119.87,"h":120.39,"l":118,"n":34869,"o":118.43,"t":"2025-03-03T05:00:00Z","v":2204404,"vw":119.73611},{"c":119.17,"h":120.61,"l":118.83,"n":43692,"o":119.68,"t":"2025-03-04T05:00:00Z","v":2726149,"vw":119.31336},{"c":119.59,"h":120.16,"l":117.79,"n":34050,"o":118.39,"t":"2025-03-05T05:00:00Z","v":2256964,"vw":119.458026},{"c":118.71,"h":119.02,"l":117.06,"n":31326,"o":118.6,"t":"2025-03-06T05:00:00Z","v":1939124,"vw":118.454911},{"c":118.65,"h":118.85,"l":116.06,"n":38651,"o":118.12,"t":"2025-03-07T05:00:00Z","v":2405656,"vw":118.015036},{"c":119.63,"h":121.25,"l":117.845,"n":38004,"o":117.99,"t":"2025-03-10T04:00:00Z","v":2445939,"vw":119.509022},{"c":117.96,"h":119.37,"l":117.34,"n":41318,"o":119.32,"t":"2025-03-11T04:00:00Z","v":2337695,"vw":118.026858},{"c":117.28,"h":118.06,"l":115.505,"n":34506,"o":117.93,"t":"2025-03-12T04:00:00Z","v":2037168,"vw":116.827833},{"c":117.86,"h":118.44,"l":117.19,"n":27315,"o":117.57,"t":"2025-03-13T04:00:00Z","v":1900031,"vw":117.923689},{"c":118.2,"h":119.1142,"l":117.67,"n":35240,"o":118.35,"t":"2025-03-14T04:00:00Z","v":2039528,"vw":118.180399},{"c":120.08,"h":120.15,"l":117.24,"n":31983,"o":117.41,"t":"2025-03-17T04:00:00Z","v":2053318,"vw":119.386866},{"c":119.19,"h":120.78,"l":119.04,"n":25469,"o":119.87,"t":"2025-03-18T04:00:00Z","v":1646203,"vw":119.451999},{"c":119.88,"h":120.035,"l":118.88,"n":24379,"o":119.02,"t":"2025-03-19T04:00:00Z","v":1446050,"vw":119.651998},{"c":119.8,"h":120.97,"l":119.12,"n":21460,"o":119.69,"t":"2025-03-20T04:00:00Z","v":1384498,"vw":120.1089},{"c":118.52,"h":120.42,"l":117.89,"n":24084,"o":119.91,"t":"2025-03-21T04:00:00Z","v":3022012,"vw":118.676292},{"c":120.98,"h":121.3,"l":119.03,"n":23125,"o":119.39,"t":"2025-03-24T04:00:00Z","v":1325304,"vw":120.703776},{"c":121.39,"h":121.85,"l":120.02,"n":21629,"o":120.98,"t":"2025-03-25T04:00:00Z","v":1138346,"vw":121.308788},{"c":121.77,"h":122.605,"l":121.43,"n":19704,"o":121.94,"t":"2025-03-26T04:00:00Z","v":903542,"vw":121.840893},{"c":122.9,"h":123.244,"l":121.4173,"n":22757,"o":122.26,"t":"2025-03-27T04:00:00Z","v":1232711,"vw":122.600956},{"c":122.93,"h":123.1525,"l":121.8301,"n":32106,"o":122.9,"t":"2025-03-28T04:00:00Z","v":1650473,"vw":122.772025},{"c":124.4,"h":124.97,"l":123.03,"n":27498,"o":123.59,"t":"2025-03-31T04:00:00Z","v":1872882,"vw":124.157879},{"c":124.11,"h":125.675,"l":123.28,"n":36857,"o":123.98,"t":"2025-04-01T04:00:00Z","v":2289686,"vw":124.224022},{"c":124.23,"h":124.505,"l":122.15,"n":31045,"o":123.25,"t":"2025-04-02T04:00:00Z","v":2024810,"vw":123.910314},{"c":124.43,"h":125.675,"l":123.095,"n":31960,"o":123.43,"t":"2025-04-03T04:00:00Z","v":1994689,"vw":124.717806},{"c":115.01,"h":124.14,"l":114.72,"n":52965,"o":122.39,"t":"2025-04-04T04:00:00Z","v":2809600,"vw":117.583872},{"c":112.67,"h":114.96,"l":109.42,"n":55434,"o":113.83,"t":"2025-04-07T04:00:00Z","v":3560566,"vw":112.423636},{"c":112.41,"h":117.05,"l":110.83,"n":35950,"o":116.06,"t":"2025-04-08T04:00:00Z","v":1891723,"vw":113.941249},{"c":116.64,"h":117.17,"l":109.97,"n":43780,"o":111.22,"t":"2025-04-09T04:00:00Z","v":2489390,"vw":114.644726},{"c":117.26,"h":118.88,"l":114.69,"n":45486,"o":116.73,"t":"2025-04-10T04:00:00Z","v":2482588,"vw":117.208664},{"c":118.86,"h":118.91,"l":115.74,"n":34245,"o":117.28,"t":"2025-04-11T04:00:00Z","v":2036125,"vw":118.252291},{"c":120.9,"h":121.7,"l":119.28,"n":27045,"o":120.2,"t":"2025-04-14T04:00:00Z","v":1559930,"vw":120.969115},{"c":119.53,"h":121.5888,"l":119.38,"n":30565,"o":121.12,"t":"2025-04-15T04:00:00Z","v":1866042,"vw":120.123273},{"c":118.8,"h":120.86,"l":118.18,"n":25739,"o":120.4,"t":"2025-04-16T04:00:00Z","v":1207692,"vw":119.332723},{"c":117.22,"h":118.74,"l":117.075,"n":26772,"o":118.55,"t":"2025-04-17T04:00:00Z","v":1795479,"vw":117.750041},{"c":113.42,"h":117.3,"l":111.95,"n":29756,"o":116.84,"t":"2025-04-21T04:00:00Z","v":1722315,"vw":113.446798},{"c":117.56,"h":117.72,"l":114.35,"n":24842,"o":115.51,"t":"2025-04-22T04:00:00Z","v":1525138,"vw":117.011872},{"c":118.2,"h":119.06,"l":117.19,"n":29992,"o":117.72,"t":"2025-04-23T04:00:00Z","v":1933155,"vw":118.115471},{"c":117.76,"h":118.02,"l":116.0728,"n":24188,"o":117.45,"t":"2025-04-24T04:00:00Z","v":1150257,"vw":117.605434},{"c":114.44,"h":116.41,"l":111.02,"n":50392,"o":116.02,"t":"2025-04-25T04:00:00Z","v":3085815,"vw":113.136697},{"c":114.88,"h":115.45,"l":113.93,"n":37103,"o":115,"t":"2025-04-28T04:00:00Z","v":2106885,"vw":114.583799},{"c":107.99,"h":109.57,"l":105.29,"n":56444,"o":107.68,"t":"2025-04-29T04:00:00Z","v":3284858,"vw":107.643283},{"c":110.6,"h":110.7,"l":106.37,"n":41412,"o":107.98,"t":"2025-04-30T04:00:00Z","v":3337365,"vw":109.96055},{"c":109.02,"h":111.04,"l":108.88,"n":36075,"o":111.04,"t":"2025-05-01T04:00:00Z","v":2201705,"vw":109.512358},{"c":110.57,"h":110.934,"l":109.435,"n":26738,"o":110.345,"t":"2025-05-02T04:00:00Z","v":1616058,"vw":110.430884},{"c":110.4,"h":110.695,"l":108.89,"n":23266,"o":109.75,"t":"2025-05-05T04:00:00Z","v":1584927,"vw":110.31834},{"c":110.38,"h":111.07,"l":109.51,"n":21341,"o":110.09,"t":"2025-05-06T04:00:00Z","v":1175509,"vw":110.510242},{"c":111.21,"h":111.82,"l":110.46,"n":27244,"o":110.46,"t":"2025-05-07T04:00:00Z","v":1373093,"vw":111.259909},{"c":111.53,"h":112.945,"l":111.38,"n":25120,"o":111.93,"t":"2025-05-08T04:00:00Z","v":1347167,"vw":112.027514},{"c":111.32,"h":111.715,"l":110.67,"n":19038,"o":111.48,"t":"2025-05-09T04:00:00Z","v":922488,"vw":111.252011},{"c":110.76,"h":112.545,"l":108.905,"n":33757,"o":112.545,"t":"2025-05-12T04:00:00Z","v":1574788,"vw":110.24084},{"c":109.02,"h":111.04,"l":108.95,"n":30412,"o":110.38,"t":"2025-05-13T04:00:00Z","v":1645481,"vw":109.573625},{"c":108.27,"h":109.61,"l":107.1,"n":27575,"o":109.26,"t":"2025-05-14T04:00:00Z","v":1549982,"vw":108.225979},{"c":110.56,"h":110.7,"l":108.29,"n":30654,"o":108.78,"t":"2025-05-15T04:00:00Z","v":1692168,"vw":110.184032},{"c":111.77,"h":111.83,"l":110.47,"n":21728,"o":110.58,"t":"2025-05-16T04:00:00Z","v":1320718,"vw":111.522679},{"c":112,"h":112.57,"l":111.26,"n":25681,"o":111.94,"t":"2025-05-19T04:00:00Z","v":1539702,"vw":111.93801},{"c":112.45,"h":112.61,"l":111.465,"n":30032,"o":111.68,"t":"2025-05-20T04:00:00Z","v":1928266,"vw":112.24431},{"c":110.99,"h":113.67,"l":110.631,"n":37481,"o":112.27,"t":"2025-05-21T04:00:00Z","v":2345072,"vw":111.658852},{"c":110.43,"h":111.38,"l":109.69,"n":22731,"o":111.13,"t":"2025-05-22T04:00:00Z","v":1288949,"vw":110.454518},{"c":110.82,"h":111.36,"l":109.755,"n":24528,"o":110.37,"t":"2025-05-23T04:00:00Z","v":1210750,"vw":110.809672},{"c":112.08,"h":112.21,"l":110.2746,"n":26602,"o":111.35,"t":"2025-05-27T04:00:00Z","v":1503489,"vw":111.727937},{"c":110.87,"h":112.2999,"l":110.77,"n":23409,"o":111.44,"t":"2025-05-28T04:00:00Z","v":1268605,"vw":111.135045},{"c":111.7,"h":111.829,"l":110.4223,"n":17768,"o":110.64,"t":"2025-05-29T04:00:00Z","v":1329821,"vw":111.442343},{"c":112.9,"h":113.23,"l":111.02,"n":20672,"o":111.02,"t":"2025-05-30T04:00:00Z","v":2048771,"vw":112.795261},{"c":113.4,"h":113.44,"l":111.31,"n":21451,"o":111.57,"t":"2025-06-02T04:00:00Z","v":1028579,"vw":112.865773},{"c":112.6,"h":113.835,"l":110.8,"n":19331,"o":113.6,"t":"2025-06-03T04:00:00Z","v":805767,"vw":112.441427},{"c":111.18,"h":112.84,"l":111.06,"n":20469,"o":112.78,"t":"2025-06-04T04:00:00Z","v":960436,"vw":111.470879},{"c":110.03,"h":111.63,"l":109.2134,"n":25515,"o":111.63,"t":"2025-06-05T04:00:00Z","v":1302856,"vw":110.002212},{"c":110.57,"h":111.51,"l":110.245,"n":19123,"o":110.96,"t":"2025-06-06T04:00:00Z","v":829033,"vw":110.658288},{"c":107.86,"h":110.14,"l":105.79,"n":20754,"o":110.14,"t":"2025-06-09T04:00:00Z","v":1751847,"vw":107.834992},{"c":105.49,"h":108.2,"l":104.06,"n":51794,"o":108.01,"t":"2025-06-10T04:00:00Z","v":4275197,"vw":105.655279},{"c":104.48,"h":104.98,"l":101.99,"n":222930,"o":103.3,"t":"2025-06-11T04:00:00Z","v":21303401,"vw":103.952854},{"c":106.8,"h":107.1,"l":104.355,"n":96614,"o":105.025,"t":"2025-06-12T04:00:00Z","v":8472170,"vw":106.301097},{"c":106.62,"h":108.13,"l":106.15,"n":69175,"o":107.35,"t":"2025-06-13T04:00:00Z","v":7837665,"vw":106.992096},{"c":107.13,"h":107.53,"l":106.09,"n":47500,"o":106.8,"t":"2025-06-16T04:00:00Z","v":3468134,"vw":107.025372},{"c":108.12,"h":108.82,"l":106.31,"n":52439,"o":106.54,"t":"2025-06-17T04:00:00Z","v":4505648,"vw":108.058692},{"c":108.29,"h":109,"l":107.805,"n":43384,"o":108.35,"t":"2025-06-18T04:00:00Z","v":3705560,"vw":108.451464},{"c":108.64,"h":109.79,"l":108.14,"n":42128,"o":108.79,"t":"2025-06-20T04:00:00Z","v":4338284,"vw":108.730828},{"c":110.92,"h":110.96,"l":108.3025,"n":51706,"o":108.89,"t":"2025-06-23T04:00:00Z","v":4046600,"vw":110.022619},{"c":110.95,"h":111.1,"l":108.85,"n":47673,"o":111.06,"t":"2025-06-24T04:00:00Z","v":3772167,"vw":110.631916},{"c":108.38,"h":110.9,"l":107.96,"n":39595,"o":110.57,"t":"2025-06-25T04:00:00Z","v":3104059,"vw":108.939238},{"c":109.27,"h":109.58,"l":107.88,"n":48395,"o":108.63,"t":"2025-06-26T04:00:00Z","v":4156672,"vw":108.92145},{"c":109.58,"h":110.8,"l":109.145,"n":47701,"o":109.35,"t":"2025-06-27T04:00:00Z","v":12691451,"vw":109.650669},{"c":110.87,"h":111.09,"l":109.16,"n":40441,"o":109.38,"t":"2025-06-30T04:00:00Z","v":3813956,"vw":110.490027},{"c":108.93,"h":111.01,"l":107.665,"n":63009,"o":110.98,"t":"2025-07-01T04:00:00Z","v":5379765,"vw":109.214473},{"c":107.81,"h":108.79,"l":105.97,"n":76385,"o":108.31,"t":"2025-07-02T04:00:00Z","v":10207692,"vw":107.678871},{"c":108.7,"h":108.75,"l":107.69,"n":33799,"o":108.7,"t":"2025-07-03T04:00:00Z","v":2979841,"vw":108.484663},{"c":107.81,"h":108.66,"l":107.321,"n":46823,"o":108.39,"t":"2025-07-07T04:00:00Z","v":3500837,"vw":107.749973},{"c":107.25,"h":108.0274,"l":106.8,"n":43544,"o":106.99,"t":"2025-07-08T04:00:00Z","v":3346752,"vw":107.314966},{"c":108.13,"h":108.23,"l":106.63,"n":40922,"o":107.41,"t":"2025-07-09T04:00:00Z","v":2739328,"vw":107.836252},{"c":107.81,"h":108.36,"l":107.05,"n":42273,"o":107.98,"t":"2025-07-10T04:00:00Z","v":3007517,"vw":107.703555},{"c":106.75,"h":107.94,"l":106.57,"n":33459,"o":107.72,"t":"2025-07-11T04:00:00Z","v":2415776,"vw":106.999396},{"c":107.98,"h":108.23,"l":106.33,"n":37895,"o":106.94,"t":"2025-07-14T04:00:00Z","v":2146120,"vw":107.828489},{"c":106.25,"h":108.075,"l":106.21,"n":37410,"o":107.59,"t":"2025-07-15T04:00:00Z","v":2251457,"vw":106.63999},{"c":104.97,"h":106.73,"l":104.4,"n":49433,"o":106.72,"t":"2025-07-16T04:00:00Z","v":3437926,"vw":105.023378},{"c":104.13,"h":105.06,"l":103.79,"n":49383,"o":104.74,"t":"2025-07-17T04:00:00Z","v":3339965,"vw":104.307886},{"c":103.84,"h":104.97,"l":103.58,"n":33361,"o":104.23,"t":"2025-07-18T04:00:00Z","v":1973343,"vw":103.994217},{"c":102.49,"h":104.07,"l":102.435,"n":35248,"o":103.55,"t":"2025-07-21T04:00:00Z","v":2133929,"vw":103.111497},{"c":103.24,"h":103.5799,"l":102.36,"n":29693,"o":102.55,"t":"2025-07-22T04:00:00Z","v":1939036,"vw":103.074598},{"c":103.18,"h":103.63,"l":102.4,"n":34961,"o":103.57,"t":"2025-07-23T04:00:00Z","v":2730659,"vw":102.985514},{"c":102.78,"h":103.5991,"l":102.69,"n":44129,"o":102.69,"t":"2025-07-24T04:00:00Z","v":3160854,"vw":103.057782},{"c":103.38,"h":104.25,"l":103.135,"n":50646,"o":103.2,"t":"2025-07-25T04:00:00Z","v":3136317,"vw":103.639077},{"c":102.58,"h":104.1,"l":102.47,"n":60202,"o":104.1,"t":"2025-07-28T04:00:00Z","v":4150123,"vw":102.89158},{"c":91.91,"h":98.1,"l":91.55,"n":131783,"o":97.28,"t":"2025-07-29T04:00:00Z","v":10471457,"vw":92.753256},{"c":92.94,"h":94.5,"l":91.61,"n":94696,"o":94,"t":"2025-07-30T04:00:00Z","v":7489710,"vw":92.764282},{"c":91.37,"h":92.99,"l":91,"n":72675,"o":91.98,"t":"2025-07-31T04:00:00Z","v":5835238,"vw":91.563264},{"c":92.24,"h":92.535,"l":90.55,"n":58157,"o":92,"t":"2025-08-01T04:00:00Z","v":3540455,"vw":91.796999},{"c":92.7,"h":93.13,"l":91.9,"n":48114,"o":92.25,"t":"2025-08-04T04:00:00Z","v":3981633,"vw":92.643079},{"c":91.67,"h":93.09,"l":91.6,"n":51981,"o":92.65,"t":"2025-08-05T04:00:00Z","v":3319160,"vw":92.091627},{"c":91.8,"h":91.86,"l":90.38,"n":53146,"o":91.55,"t":"2025-08-06T04:00:00Z","v":3344172,"vw":91.476064},{"c":92.51,"h":93.14,"l":91.51,"n":60675,"o":92.06,"t":"2025-08-07T04:00:00Z","v":4129303,"vw":92.337381},{"c":93.65,"h":93.78,"l":92.41,"n":47870,"o":92.86,"t":"2025-08-08T04:00:00Z","v":3643562,"vw":93.378303},{"c":94.6,"h":94.67,"l":93.71,"n":42827,"o":93.95,"t":"2025-08-11T04:00:00Z","v":2979963,"vw":94.356944},{"c":94.76,"h":94.95,"l":93.87,"n":36840,"o":94.75,"t":"2025-08-12T04:00:00Z","v":2643034,"vw":94.52999},{"c":95.91,"h":96.12,"l":94.435,"n":39886,"o":94.63,"t":"2025-08-13T04:00:00Z","v":2550516,"vw":95.659129},{"c":95.13,"h":96.16,"l":94.57,"n":40840,"o":96.16,"t":"2025-08-14T04:00:00Z","v":2597828,"vw":95.064126},{"c":95.34,"h":96.2,"l":95.22,"n":35800,"o":95.62,"t":"2025-08-15T04:00:00Z","v":3943721,"vw":95.543786},{"c":94.95,"h":95.5972,"l":94.59,"n":45500,"o":95.37,"t":"2025-08-18T04:00:00Z","v":2878645,"vw":95.109593},{"c":96.88,"h":96.91,"l":95.3436,"n":28512,"o":95.45,"t":"2025-08-19T04:00:00Z","v":1518676,"vw":96.515608},{"c":96.79,"h":98.3,"l":96.595,"n":41019,"o":96.86,"t":"2025-08-20T04:00:00Z","v":2573720,"vw":96.981585},{"c":96.4,"h":96.9799,"l":95.78,"n":33191,"o":96.52,"t":"2025-08-21T04:00:00Z","v":2248184,"vw":96.566123},{"c":96.66,"h":97.39,"l":96.525,"n":27911,"o":97.03,"t":"2025-08-22T04:00:00Z","v":1593835,"vw":96.785194},{"c":96.72,"h":97.73,"l":95.701,"n":39830,"o":96.18,"t":"2025-08-25T04:00:00Z","v":2732044,"vw":97.018308},{"c":96.05,"h":96.85,"l":95.31,"n":42550,"o":96.55,"t":"2025-08-26T04:00:00Z","v":3824577,"vw":95.912834},{"c":96.1,"h":96.985,"l":95.925,"n":32278,"o":96,"t":"2025-08-27T04:00:00Z","v":2120010,"vw":96.408841},{"c":96.22,"h":96.27,"l":95.1514,"n":31542,"o":96.03,"t":"2025-08-28T04:00:00Z","v":1548808,"vw":95.915193},{"c":96.95,"h":97.49,"l":96.2934,"n":30398,"o":96.4,"t":"2025-08-29T04:00:00Z","v":1754688,"vw":96.996339},{"c":95.43,"h":97.15,"l":94.47,"n":48511,"o":96.79,"t":"2025-09-02T04:00:00Z","v":2456004,"vw":95.384226},{"c":95.29,"h":95.4362,"l":94.59,"n":36051,"o":95.27,"t":"2025-09-03T04:00:00Z","v":1768495,"vw":95.177059},{"c":95.49,"h":95.6,"l":94.37,"n":40878,"o":95.43,"t":"2025-09-04T04:00:00Z","v":2188942,"vw":95.158413},{"c":94.79,"h":96.13,"l":94.15,"n":28080,"o":95.46,"t":"2025-09-05T04:00:00Z","v":1378768,"vw":94.768197},{"c":95.35,"h":95.46,"l":94.025,"n":41078,"o":94.67,"t":"2025-09-08T04:00:00Z","v":2518158,"vw":95.111383},{"c":93.47,"h":95.27,"l":93.435,"n":33067,"o":95.14,"t":"2025-09-09T04:00:00Z","v":1767971,"vw":93.888017},{"c":92.5,"h":93.49,"l":92.0365,"n":34547,"o":92.84,"t":"2025-09-10T04:00:00Z","v":2710556,"vw":92.507316},{"c":94.24,"h":94.31,"l":92.49,"n":39394,"o":92.49,"t":"2025-09-11T04:00:00Z","v":3147041,"vw":93.929307},{"c":93.54,"h":94.46,"l":93.46,"n":27485,"o":93.83,"t":"2025-09-12T04:00:00Z","v":1463642,"vw":93.750744},{"c":90.88,"h":93.93,"l":90.79,"n":36226,"o":93.43,"t":"2025-09-15T04:00:00Z","v":1910308,"vw":91.69603},{"c":90.92,"h":91.47,"l":89.99,"n":40804,"o":90.63,"t":"2025-09-16T04:00:00Z","v":2230966,"vw":90.959486},{"c":92.21,"h":93.295,"l":91.57,"n":49912,"o":91.57,"t":"2025-09-17T04:00:00Z","v":3282777,"vw":92.39024},{"c":91.87,"h":92.9,"l":91.69,"n":41718,"o":91.69,"t":"2025-09-18T04:00:00Z","v":3189453,"vw":92.345202},{"c":91.73,"h":92.46,"l":91.3,"n":38003,"o":92.32,"t":"2025-09-19T04:00:00Z","v":6468431,"vw":91.781653},{"c":92.6,"h":92.635,"l":91.31,"n":37610,"o":91.61,"t":"2025-09-22T04:00:00Z","v":3422325,"vw":92.315984},{"c":92.19,"h":93.04,"l":91.55,"n":28390,"o":92.39,"t":"2025-09-23T04:00:00Z","v":2210418,"vw":92.149032},{"c":93.22,"h":93.51,"l":91.465,"n":35767,"o":91.55,"t":"2025-09-24T04:00:00Z","v":2557800,"vw":93.1238},{"c":92.65,"h":94,"l":91.8,"n":33372,"o":93.55,"t":"2025-09-25T04:00:00Z","v":2001498,"vw":92.636153},{"c":93.78,"h":94.12,"l":92.785,"n":32495,"o":93.15,"t":"2025-09-26T04:00:00Z","v":2042735,"vw":93.706727},{"c":93.02,"h":93.78,"l":92.73,"n":35468,"o":93.78,"t":"2025-09-29T04:00:00Z","v":2358362,"vw":93.164133},{"c":93.79,"h":94.29,"l":92.22,"n":37408,"o":92.74,"t":"2025-09-30T04:00:00Z","v":2744864,"vw":93.671277},{"c":92.76,"h":94.16,"l":92.53,"n":40461,"o":94.12,"t":"2025-10-01T04:00:00Z","v":2592512,"vw":93.079561},{"c":93.45,"h":93.87,"l":91.605,"n":33175,"o":92.595,"t":"2025-10-02T04:00:00Z","v":2107829,"vw":93.234869},{"c":94.95,"h":95.26,"l":92.89,"n":25915,"o":93.22,"t":"2025-10-03T04:00:00Z","v":1571484,"vw":94.785967},{"c":94.44,"h":94.825,"l":93.9,"n":32869,"o":94.42,"t":"2025-10-06T04:00:00Z","v":2155783,"vw":94.420067},{"c":95.55,"h":95.6,"l":94.61,"n":39055,"o":94.61,"t":"2025-10-07T04:00:00Z","v":2526801,"vw":95.336388},{"c":95.96,"h":96.55,"l":95.02,"n":34734,"o":95.64,"t":"2025-10-08T04:00:00Z","v":2734673,"vw":96.054848},{"c":95.5,"h":96.03,"l":94.89,"n":40457,"o":95.81,"t":"2025-10-09T04:00:00Z","v":2977704,"vw":95.479613},{"c":95.94,"h":96.13,"l":95.02,"n":44112,"o":96,"t":"2025-10-10T04:00:00Z","v":3241192,"vw":95.821859},{"c":94.48,"h":95.69,"l":94.46,"n":43038,"o":94.97,"t":"2025-10-13T04:00:00Z","v":3021430,"vw":94.858091},{"c":94.77,"h":94.9575,"l":93.795,"n":31825,"o":94.56,"t":"2025-10-14T04:00:00Z","v":1902490,"vw":94.652762},{"c":93.97,"h":95.245,"l":93.17,"n":33843,"o":93.89,"t":"2025-10-15T04:00:00Z","v":1831175,"vw":94.020909},{"c":87.42,"h":92.91,"l":87.39,"n":64280,"o":92.45,"t":"2025-10-16T04:00:00Z","v":4699195,"vw":88.591753},{"c":87.91,"h":88.35,"l":87.26,"n":49188,"o":87.46,"t":"2025-10-17T04:00:00Z","v":3279437,"vw":87.764765},{"c":87.52,"h":87.94,"l":86.7904,"n":35156,"o":87.91,"t":"2025-10-20T04:00:00Z","v":2264502,"vw":87.474448},{"c":88.28,"h":89.25,"l":87.28,"n":50710,"o":87.87,"t":"2025-10-21T04:00:00Z","v":3970783,"vw":88.541176},{"c":89.2,"h":89.35,"l":87.3,"n":39808,"o":87.54,"t":"2025-10-22T04:00:00Z","v":2820255,"vw":88.819997},{"c":88.77,"h":90.455,"l":88.32,"n":41827,"o":90.11,"t":"2025-10-23T04:00:00Z","v":2572824,"vw":88.939199},{"c":88,"h":89.26,"l":87.965,"n":36128,"o":88.93,"t":"2025-10-24T04:00:00Z","v":2063904,"vw":88.181914},{"c":87.76,"h":89.05,"l":87.25,"n":49877,"o":88.48,"t":"2025-10-27T04:00:00Z","v":3667635,"vw":87.90063},{"c":82.38,"h":86.75,"l":81.39,"n":101656,"o":86.75,"t":"2025-10-28T04:00:00Z","v":7394042,"vw":83.281735},{"c":80.3,"h":82.4,"l":79.68,"n":72655,"o":82.4,"t":"2025-10-29T04:00:00Z","v":5728900,"vw":80.352703},{"c":80.45,"h":81.56,"l":80.26,"n":54871,"o":80.28,"t":"2025-10-30T04:00:00Z","v":4075269,"vw":80.831521},{"c":79.74,"h":80.34,"l":79.3,"n":53712,"o":79.42,"t":"2025-10-31T04:00:00Z","v":4256976,"vw":79.830492},{"c":77.82,"h":78.95,"l":76.96,"n":56304,"o":78.78,"t":"2025-11-03T05:00:00Z","v":4180924,"vw":77.735016},{"c":78.99,"h":79.095,"l":77.58,"n":50435,"o":77.58,"t":"2025-11-04T05:00:00Z","v":4574806,"vw":78.663337},{"c":77.84,"h":79.2,"l":77.83,"n":39141,"o":78.8,"t":"2025-11-05T05:00:00Z","v":2866708,"vw":78.160174},{"c":76.42,"h":77.77,"l":76.17,"n":38129,"o":76.98,"t":"2025-11-06T05:00:00Z","v":2429102,"vw":76.869515},{"c":78.54,"h":79,"l":76.58,"n":37536,"o":76.84,"t":"2025-11-07T05:00:00Z","v":2560912,"vw":78.281752},{"c":78.51,"h":79.08,"l":76.963,"n":39080,"o":77.89,"t":"2025-11-10T05:00:00Z","v":2908619,"vw":78.271165},{"c":80.04,"h":80.175,"l":78.2521,"n":35089,"o":78.82,"t":"2025-11-11T05:00:00Z","v":2221408,"vw":79.632141},{"c":80.2,"h":80.665,"l":79.54,"n":35870,"o":79.89,"t":"2025-11-12T05:00:00Z","v":2495883,"vw":80.254273},{"c":80.06,"h":81.38,"l":79.9,"n":36905,"o":80.2,"t":"2025-11-13T05:00:00Z","v":2505664,"vw":80.528317},{"c":80.7,"h":81.48,"l":79.67,"n":40958,"o":80.4,"t":"2025-11-14T05:00:00Z","v":2521366,"vw":80.693244},{"c":80.71,"h":81.15,"l":80.02,"n":38531,"o":80.71,"t":"2025-11-17T05:00:00Z","v":2446222,"vw":80.681627},{"c":79.93,"h":82.03,"l":79.61,"n":36783,"o":81.14,"t":"2025-11-18T05:00:00Z","v":2602245,"vw":80.467129},{"c":78.81,"h":80.91,"l":78.09,"n":36198,"o":80.09,"t":"2025-11-19T05:00:00Z","v":2291219,"vw":78.868134},{"c":79.62,"h":79.99,"l":78.3601,"n":45475,"o":78.57,"t":"2025-11-20T05:00:00Z","v":2741503,"vw":79.390586},{"c":80.32,"h":81.18,"l":79.23,"n":36814,"o":80,"t":"2025-11-21T05:00:00Z","v":2297446,"vw":80.470926},{"c":79.25,"h":80.4,"l":79,"n":33600,"o":80.32,"t":"2025-11-24T05:00:00Z","v":2783825,"vw":79.35185},{"c":80.51,"h":80.55,"l":79.39,"n":31469,"o":79.71,"t":"2025-11-25T05:00:00Z","v":1744387,"vw":80.326292},{"c":80.45,"h":81.32,"l":80.05,"n":22528,"o":80.58,"t":"2025-11-26T05:00:00Z","v":1365251,"vw":80.503421},{"c":80.43,"h":81.12,"l":80.1,"n":15878,"o":80.45,"t":"2025-11-28T05:00:00Z","v":1051053,"vw":80.652152},{"c":81.18,"h":82.25,"l":80.4,"n":43500,"o":80.4,"t":"2025-12-01T05:00:00Z","v":3066333,"vw":81.484622},{"c":79.84,"h":81.72,"l":79.74,"n":31573,"o":81.325,"t":"2025-12-02T05:00:00Z","v":2030093,"vw":80.161891},{"c":79.65,"h":80.64,"l":79.3,"n":27151,"o":79.96,"t":"2025-12-03T05:00:00Z","v":1681713,"vw":79.644297},{"c":79.64,"h":80.505,"l":79.07,"n":34253,"o":79.88,"t":"2025-12-04T05:00:00Z","v":2249454,"vw":79.551013},{"c":78.37,"h":79.86,"l":77.63,"n":39396,"o":79.85,"t":"2025-12-05T05:00:00Z","v":2124218,"vw":78.427127},{"c":77.64,"h":78.435,"l":77.1001,"n":47785,"o":77.95,"t":"2025-12-08T05:00:00Z","v":2813911,"vw":77.836723},{"c":78.41,"h":79.05,"l":77.67,"n":37490,"o":78.42,"t":"2025-12-09T05:00:00Z","v":2395080,"vw":78.512716},{"c":77.51,"h":78.55,"l":76.805,"n":35359,"o":78.21,"t":"2025-12-10T05:00:00Z","v":2144490,"vw":77.453933},{"c":79.55,"h":79.789,"l":78.05,"n":39725,"o":78.05,"t":"2025-12-11T05:00:00Z","v":2603436,"vw":79.395198},{"c":81.62,"h":81.685,"l":79.56,"n":40465,"o":79.81,"t":"2025-12-12T05:00:00Z","v":2675665,"vw":81.283304},{"c":82.33,"h":82.375,"l":81.51,"n":37377,"o":81.74,"t":"2025-12-15T05:00:00Z","v":2715588,"vw":82.053615},{"c":80.97,"h":82.575,"l":80.3995,"n":40776,"o":82.46,"t":"2025-12-16T05:00:00Z","v":2824910,"vw":81.071822},{"c":80.62,"h":81.74,"l":80.24,"n":30101,"o":80.6,"t":"2025-12-17T05:00:00Z","v":1842033,"vw":80.853739},{"c":81.07,"h":81.52,"l":80.04,"n":31311,"o":80.45,"t":"2025-12-18T05:00:00Z","v":2192722,"vw":81.080278},{"c":80.18,"h":81.57,"l":80.14,"n":42397,"o":80.86,"t":"2025-12-19T05:00:00Z","v":7216347,"vw":80.418105},{"c":80.37,"h":81.17,"l":79.766,"n":36964,"o":79.85,"t":"2025-12-22T05:00:00Z","v":2790174,"vw":80.525449},{"c":79.96,"h":80.53,"l":79.17,"n":40902,"o":80.5,"t":"2025-12-23T05:00:00Z","v":2948720,"vw":79.725355},{"c":80.82,"h":80.94,"l":79.65,"n":17983,"o":79.85,"t":"2025-12-24T05:00:00Z","v":1109239,"vw":80.70195},{"c":80.78,"h":81,"l":80.336,"n":21576,"o":80.51,"t":"2025-12-26T05:00:00Z","v":1105894,"vw":80.657205},{"c":80.86,"h":81.47,"l":80.62,"n":27623,"o":80.96,"t":"2025-12-29T05:00:00Z","v":1651799,"vw":80.905855},{"c":80.22,"h":81.04,"l":80.01,"n":31404,"o":80.63,"t":"2025-12-30T05:00:00Z","v":2185817,"vw":80.365874},{"c":79.7,"h":80.44,"l":79.52,"n":24151,"o":79.97,"t":"2025-12-31T05:00:00Z","v":1760101,"vw":79.847553},{"c":77.62,"h":79.77,"l":77.35,"n":39780,"o":79.77,"t":"2026-01-02T05:00:00Z","v":2651577,"vw":77.950966},{"c":79.92,"h":80.47,"l":77.15,"n":50480,"o":77.3,"t":"2026-01-05T05:00:00Z","v":3965952,"vw":79.673424},{"c":80.27,"h":80.76,"l":79.33,"n":37894,"o":79.6,"t":"2026-01-06T05:00:00Z","v":2909102,"vw":80.102291},{"c":78.81,"h":80.9,"l":77.86,"n":36606,"o":80.15,"t":"2026-01-07T05:00:00Z","v":2401735,"vw":78.69699},{"c":80.59,"h":81.25,"l":78.59,"n":43100,"o":79.48,"t":"2026-01-08T05:00:00Z","v":3005149,"vw":80.611086},{"c":80.64,"h":80.9,"l":79.65,"n":35453,"o":80.67,"t":"2026-01-09T05:00:00Z","v":2231975,"vw":80.342356},{"c":79.61,"h":80.76,"l":79.06,"n":39550,"o":80.64,"t":"2026-01-12T05:00:00Z","v":2923387,"vw":79.832567},{"c":79.06,"h":79.98,"l":77.95,"n":43384,"o":79.54,"t":"2026-01-13T05:00:00Z","v":2879954,"vw":78.806376},{"c":79.43,"h":80.42,"l":78.8175,"n":48911,"o":79.22,"t":"2026-01-14T05:00:00Z","v":2838487,"vw":79.615589},{"c":79.75,"h":79.89,"l":78.54,"n":34692,"o":79.38,"t":"2026-01-15T05:00:00Z","v":2101484,"vw":79.618621},{"c":80.01,"h":80.21,"l":79,"n":34004,"o":79.4,"t":"2026-01-16T05:00:00Z","v":1978936,"vw":79.849964},{"c":79.11,"h":79.96,"l":78.59,"n":40641,"o":79.53,"t":"2026-01-20T05:00:00Z","v":2951129,"vw":79.308761},{"c":78.07,"h":79.98,"l":76.31,"n":39145,"o":79.22,"t":"2026-01-21T05:00:00Z","v":2914405,"vw":77.734225},{"c":78.62,"h":78.7,"l":77.52,"n":33959,"o":77.62,"t":"2026-01-22T05:00:00Z","v":2747387,"vw":78.312775},{"c":79.18,"h":79.34,"l":77.99,"n":40819,"o":77.99,"t":"2026-01-23T05:00:00Z","v":2734751,"vw":78.962136},{"c":79.62,"h":80.21,"l":78.78,"n":40505,"o":79.35,"t":"2026-01-26T05:00:00Z","v":2836029,"vw":79.435886},{"c":74.12,"h":76.18,"l":73.1,"n":83248,"o":74.3,"t":"2026-01-27T05:00:00Z","v":6471375,"vw":74.235984},{"c":72.1,"h":74.63,"l":71.8101,"n":53813,"o":73.36,"t":"2026-01-28T05:00:00Z","v":3600024,"vw":72.992163},{"c":72.1,"h":74.05,"l":71.48,"n":51925,"o":72.71,"t":"2026-01-29T05:00:00Z","v":3512568,"vw":72.139546},{"c":72.1,"h":72.585,"l":71.32,"n":49139,"o":72.27,"t":"2026-01-30T05:00:00Z","v":4472255,"vw":72.13829},{"c":71.3,"h":73.11,"l":70.92,"n":45230,"o":72.26,"t":"2026-02-02T05:00:00Z","v":3096876,"vw":71.501599},{"c":71.96,"h":72.245,"l":70.45,"n":51070,"o":71,"t":"2026-02-03T05:00:00Z","v":3553914,"vw":71.7183},{"c":74.03,"h":74.76,"l":71.33,"n":52647,"o":71.76,"t":"2026-02-04T05:00:00Z","v":3065870,"vw":73.832736},{"c":72.67,"h":75.28,"l":72.42,"n":51001,"o":74.87,"t":"2026-02-05T05:00:00Z","v":3121952,"vw":73.491665},{"c":73.78,"h":74.12,"l":72.91,"n":42292,"o":73.03,"t":"2026-02-06T05:00:00Z","v":2275291,"vw":73.698515},{"c":68.67,"h":73.99,"l":68.46,"n":65811,"o":73.51,"t":"2026-02-09T05:00:00Z","v":5035448,"vw":69.445542},{"c":67.61,"h":70.055,"l":67.43,"n":67639,"o":69.11,"t":"2026-02-10T05:00:00Z","v":5264631,"vw":68.100347},{"c":67.02,"h":67.505,"l":65.68,"n":67572,"o":67.17,"t":"2026-02-11T05:00:00Z","v":7337689,"vw":66.765809},{"c":69.53,"h":69.665,"l":67.04,"n":82504,"o":68.89,"t":"2026-02-12T05:00:00Z","v":6743588,"vw":68.868994},{"c":68.47,"h":70.6175,"l":68.03,"n":70258,"o":69.68,"t":"2026-02-13T05:00:00Z","v":5035658,"vw":68.706159},{"c":68.83,"h":70.1,"l":68.46,"n":56746,"o":68.94,"t":"2026-02-17T05:00:00Z","v":5252878,"vw":69.186086},{"c":69.69,"h":69.86,"l":68.38,"n":49572,"o":68.85,"t":"2026-02-18T05:00:00Z","v":4371453,"vw":69.432991},{"c":69.42,"h":70.235,"l":68.895,"n":43070,"o":69.49,"t":"2026-02-19T05:00:00Z","v":3077926,"vw":69.469295},{"c":69.59,"h":70.24,"l":69.1,"n":35403,"o":70.02,"t":"2026-02-20T05:00:00Z","v":2414734,"vw":69.647287},{"c":69.16,"h":70.16,"l":68.805,"n":48385,"o":69.19,"t":"2026-02-23T05:00:00Z","v":3834089,"vw":69.194903},{"c":69.84,"h":70.49,"l":68.62,"n":39937,"o":69.02,"t":"2026-02-24T05:00:00Z","v":3142117,"vw":69.582149},{"c":70.05,"h":70.65,"l":69.2,"n":36099,"o":70.03,"t":"2026-02-25T05:00:00Z","v":2402932,"vw":70.084679},{"c":71.22,"h":71.84,"l":70.4,"n":37858,"o":70.62,"t":"2026-02-26T05:00:00Z","v":3226653,"vw":71.220766},{"c":71.82,"h":72.23,"l":71.15,"n":54586,"o":71.87,"t":"2026-02-27T05:00:00Z","v":4192183,"vw":71.684264},{"c":72.36,"h":72.91,"l":70.78,"n":39989,"o":71.6,"t":"2026-03-02T05:00:00Z","v":2570498,"vw":72.027577},{"c":72.16,"h":72.66,"l":70.52,"n":41459,"o":71.48,"t":"2026-03-03T05:00:00Z","v":2486783,"vw":71.755417},{"c":71.85,"h":72.15,"l":70.765,"n":44838,"o":71.83,"t":"2026-03-04T05:00:00Z","v":2851403,"vw":71.638162},{"c":73.12,"h":73.8,"l":71.925,"n":48593,"o":72.27,"t":"2026-03-05T05:00:00Z","v":3177584,"vw":72.983547},{"c":73.5,"h":73.73,"l":72.16,"n":42125,"o":72.98,"t":"2026-03-06T05:00:00Z","v":2426471,"vw":73.166949},{"c":71.04,"h":73.4,"l":70.57,"n":52786,"o":72.78,"t":"2026-03-09T04:00:00Z","v":3227410,"vw":71.27631},{"c":68.58,"h":71.44,"l":68.07,"n":43788,"o":71.315,"t":"2026-03-10T04:00:00Z","v":2905616,"vw":68.984242},{"c":68.38,"h":69,"l":67.69,"n":34310,"o":68.71,"t":"2026-03-11T04:00:00Z","v":2306530,"vw":68.434919},{"c":67.65,"h":69.16,"l":67.53,"n":37277,"o":68.29,"t":"2026-03-12T04:00:00Z","v":2846156,"vw":68.170331},{"c":68.26,"h":68.93,"l":67.5,"n":29692,"o":68.49,"t":"2026-03-13T04:00:00Z","v":1923254,"vw":68.331151},{"c":69.19,"h":69.42,"l":67.96,"n":40593,"o":68.38,"t":"2026-03-16T04:00:00Z","v":2667824,"vw":69.051908},{"c":68.33,"h":70.57,"l":68.29,"n":31631,"o":69.94,"t":"2026-03-17T04:00:00Z","v":2158180,"vw":68.851862},{"c":67.08,"h":68.025,"l":66.495,"n":37870,"o":68.01,"t":"2026-03-18T04:00:00Z","v":3363447,"vw":67.205751},{"c":66.56,"h":67.71,"l":66.14,"n":42626,"o":67.57,"t":"2026-03-19T04:00:00Z","v":3026458,"vw":66.608313},{"c":67.05,"h":68.33,"l":66.55,"n":50270,"o":66.82,"t":"2026-03-20T04:00:00Z","v":6025422,"vw":67.317871},{"c":66.72,"h":68.32,"l":66.72,"n":42191,"o":68.32,"t":"2026-03-23T04:00:00Z","v":3471049,"vw":66.983685},{"c":66.5,"h":67.24,"l":66.4,"n":42418,"o":66.86,"t":"2026-03-24T04:00:00Z","v":4930373,"vw":66.682111},{"c":64.29,"h":67.1,"l":63.29,"n":67409,"o":66.92,"t":"2026-03-25T04:00:00Z","v":5119023,"vw":64.298075},{"c":65.14,"h":68.91,"l":64.13,"n":94653,"o":64.29,"t":"2026-03-26T04:00:00Z","v":7018296,"vw":65.228294},{"c":63.43,"h":65.58,"l":63.325,"n":45956,"o":65.12,"t":"2026-03-27T04:00:00Z","v":3222209,"vw":64.116725},{"c":65.26,"h":65.96,"l":63.43,"n":51234,"o":63.94,"t":"2026-03-30T04:00:00Z","v":4775083,"vw":65.165594},{"c":65.21,"h":66.055,"l":64.44,"n":48047,"o":65.58,"t":"2026-03-31T04:00:00Z","v":3288554,"vw":65.175944},{"c":64.4,"h":65.42,"l":63.725,"n":52340,"o":64.8,"t":"2026-04-01T04:00:00Z","v":4013245,"vw":64.666585},{"c":65.95,"h":66.19,"l":64.11,"n":35840,"o":64.26,"t":"2026-04-02T04:00:00Z","v":2473624,"vw":65.707873},{"c":66.52,"h":66.86,"l":65.26,"n":29370,"o":65.26,"t":"2026-04-06T04:00:00Z","v":1956012,"vw":66.544138},{"c":66.37,"h":66.88,"l":65.73,"n":37736,"o":66.48,"t":"2026-04-07T04:00:00Z","v":2546944,"vw":66.393769},{"c":67.76,"h":67.87,"l":65.92,"n":44944,"o":65.92,"t":"2026-04-08T04:00:00Z","v":3086276,"vw":67.53461},{"c":67.13,"h":67.925,"l":66.48,"n":30147,"o":66.67,"t":"2026-04-09T04:00:00Z","v":1916893,"vw":67.294305},{"c":65.08,"h":66.74,"l":64.44,"n":37251,"o":66.59,"t":"2026-04-10T04:00:00Z","v":2336607,"vw":65.099801},{"c":67.46,"h":67.49,"l":64.93,"n":35127,"o":65.08,"t":"2026-04-13T04:00:00Z","v":2410137,"vw":66.881198},{"c":66.54,"h":67.735,"l":66.335,"n":31171,"o":66.65,"t":"2026-04-14T04:00:00Z","v":1978877,"vw":66.706388},{"c":67.4,"h":67.95,"l":66.415,"n":37841,"o":66.71,"t":"2026-04-15T04:00:00Z","v":2213301,"vw":67.382393},{"c":68.82,"h":69.02,"l":67.53,"n":40044,"o":67.63,"t":"2026-04-16T04:00:00Z","v":3065887,"vw":68.73244},{"c":67.72,"h":68.86,"l":67.665,"n":31737,"o":68.46,"t":"2026-04-17T04:00:00Z","v":2317782,"vw":68.05959},{"c":67.78,"h":68.43,"l":67.51,"n":28910,"o":67.61,"t":"2026-04-20T04:00:00Z","v":1735823,"vw":67.839187},{"c":68.95,"h":69.25,"l":67.71,"n":34043,"o":68.02,"t":"2026-04-21T04:00:00Z","v":2095672,"vw":68.788119},{"c":67.88,"h":68.94,"l":67.39,"n":31863,"o":68.79,"t":"2026-04-22T04:00:00Z","v":2052010,"vw":67.867699},{"c":67.55,"h":68.05,"l":66.96,"n":34912,"o":67.8,"t":"2026-04-23T04:00:00Z","v":2281980,"vw":67.510332},{"c":65.9,"h":67.06,"l":65.68,"n":35021,"o":67.01,"t":"2026-04-24T04:00:00Z","v":2158852,"vw":66.147461},{"c":66.12,"h":67.1,"l":65.283,"n":47404,"o":65.7,"t":"2026-04-27T04:00:00Z","v":2934389,"vw":66.300016},{"c":63.14,"h":64.47,"l":61.655,"n":61865,"o":63,"t":"2026-04-28T04:00:00Z","v":3974233,"vw":63.045101},{"c":61.64,"h":63.92,"l":61.56,"n":50661,"o":63.19,"t":"2026-04-29T04:00:00Z","v":3816643,"vw":61.962463},{"c":60.15,"h":60.895,"l":58.65,"n":63269,"o":60.89,"t":"2026-04-30T04:00:00Z","v":5841877,"vw":59.787365},{"c":57.63,"h":61.23,"l":57.46,"n":64543,"o":60.95,"t":"2026-05-01T04:00:00Z","v":4793693,"vw":58.286694},{"c":57.64,"h":58.89,"l":57.19,"n":53876,"o":57.42,"t":"2026-05-04T04:00:00Z","v":4295047,"vw":57.772254},{"c":57.51,"h":58.07,"l":56.955,"n":47009,"o":57.5,"t":"2026-05-05T04:00:00Z","v":3254031,"vw":57.403585},{"c":56.56,"h":58.32,"l":56.54,"n":46100,"o":58.15,"t":"2026-05-06T04:00:00Z","v":3257596,"vw":56.973981},{"c":58.05,"h":58.695,"l":56.46,"n":47408,"o":56.76,"t":"2026-05-07T04:00:00Z","v":3431421,"vw":58.087716},{"c":56.45,"h":58.4211,"l":56.1,"n":49585,"o":57.96,"t":"2026-05-08T04:00:00Z","v":3616868,"vw":56.602795},{"c":55.35,"h":56.74,"l":55.2,"n":53138,"o":56.01,"t":"2026-05-11T04:00:00Z","v":5415307,"vw":55.892548},{"c":55.77,"h":56.745,"l":55.33,"n":71114,"o":55.58,"t":"2026-05-12T04:00:00Z","v":5460339,"vw":56.016929},{"c":54.38,"h":55.33,"l":53.8135,"n":53440,"o":55.12,"t":"2026-05-13T04:00:00Z","v":4193057,"vw":54.375679},{"c":55.78,"h":56.18,"l":54.41,"n":53120,"o":54.56,"t":"2026-05-14T04:00:00Z","v":4549334,"vw":55.54757},{"c":56.28,"h":57.25,"l":55.84,"n":36100,"o":56.245,"t":"2026-05-15T04:00:00Z","v":2785162,"vw":56.310522},{"c":58.69,"h":59.25,"l":56.16,"n":40040,"o":56.16,"t":"2026-05-18T04:00:00Z","v":2855283,"vw":58.374686},{"c":58.09,"h":59.71,"l":57.65,"n":40834,"o":59.1,"t":"2026-05-19T04:00:00Z","v":2526599,"vw":58.591013},{"c":57.43,"h":58.26,"l":56.47,"n":32792,"o":58.26,"t":"2026-05-20T04:00:00Z","v":2231764,"vw":57.43018},{"c":58.52,"h":58.68,"l":56.12,"n":37486,"o":57.02,"t":"2026-05-21T04:00:00Z","v":2357109,"vw":58.116144},{"c":57.82,"h":58.88,"l":57.31,"n":29602,"o":58.49,"t":"2026-05-22T04:00:00Z","v":2550312,"vw":57.812262},{"c":56.99,"h":58,"l":56.99,"n":39935,"o":57.34,"t":"2026-05-26T04:00:00Z","v":2627382,"vw":57.276449},{"c":56.81,"h":58.7,"l":56.67,"n":43366,"o":56.9,"t":"2026-05-27T04:00:00Z","v":2861745,"vw":57.148015},{"c":56.84,"h":57.46,"l":56.08,"n":40537,"o":56.84,"t":"2026-05-28T04:00:00Z","v":3442556,"vw":56.886253},{"c":56.25,"h":57.235,"l":55.987,"n":34476,"o":56.6,"t":"2026-05-29T04:00:00Z","v":3709461,"vw":56.47079},{"c":56.98,"h":58.3,"l":56.11,"n":55760,"o":56.13,"t":"2026-06-01T04:00:00Z","v":4506626,"vw":57.331024},{"c":56.59,"h":57.12,"l":55.4,"n":44915,"o":56.52,"t":"2026-06-02T04:00:00Z","v":3833488,"vw":56.394084},{"c":55.14,"h":56.56,"l":55.01,"n":45766,"o":56.1,"t":"2026-06-03T04:00:00Z","v":2876191,"vw":55.305438},{"c":57.38,"h":58.03,"l":56.25,"n":41427,"o":56.5,"t":"2026-06-04T04:00:00Z","v":3069983,"vw":57.29512},{"c":58.86,"h":59.26,"l":58.046,"n":41183,"o":58.26,"t":"2026-06-05T04:00:00Z","v":2278566,"vw":58.74424},{"c":58,"h":58.52,"l":57.36,"n":39942,"o":57.89,"t":"2026-06-08T04:00:00Z","v":3015455,"vw":58.108168},{"c":59.11,"h":59.58,"l":57.44,"n":42762,"o":57.7,"t":"2026-06-09T04:00:00Z","v":3109575,"vw":58.983976},{"c":60.18,"h":61.575,"l":59.21,"n":51157,"o":60.12,"t":"2026-06-10T04:00:00Z","v":3272696,"vw":60.381231},{"c":59.95,"h":61.13,"l":59.83,"n":35963,"o":61.13,"t":"2026-06-11T04:00:00Z","v":2936054,"vw":60.137438},{"c":59.99,"h":60.6,"l":59.04,"n":33234,"o":59.98,"t":"2026-06-12T04:00:00Z","v":2029674,"vw":59.948981},{"c":59.28,"h":60.23,"l":58.9,"n":34112,"o":59.34,"t":"2026-06-15T04:00:00Z","v":2821432,"vw":59.452287},{"c":59.7,"h":60.1,"l":59.29,"n":33177,"o":59.56,"t":"2026-06-16T04:00:00Z","v":2399588,"vw":59.643021},{"c":59.04,"h":61,"l":58.52,"n":41762,"o":59.42,"t":"2026-06-17T04:00:00Z","v":3043228,"vw":59.21362},{"c":59.1,"h":59.11,"l":58.05,"n":45244,"o":59.05,"t":"2026-06-18T04:00:00Z","v":5744819,"vw":58.872047},{"c":58.24,"h":59.84,"l":58.14,"n":41947,"o":58.51,"t":"2026-06-22T04:00:00Z","v":3250412,"vw":58.527705},{"c":60.4,"h":60.65,"l":59.13,"n":45086,"o":59.175,"t":"2026-06-23T04:00:00Z","v":3662973,"vw":60.336308},{"c":61.8,"h":62.34,"l":60.5275,"n":51045,"o":61,"t":"2026-06-24T04:00:00Z","v":4583854,"vw":61.714515},{"c":60.83,"h":62.15,"l":60.79,"n":42799,"o":60.93,"t":"2026-06-25T04:00:00Z","v":2912075,"vw":61.248592},{"c":64.22,"h":64.31,"l":61.56,"n":46139,"o":62.35,"t":"2026-06-26T04:00:00Z","v":4410917,"vw":63.735351},{"c":63.96,"h":64.38,"l":63.33,"n":40794,"o":64.06,"t":"2026-06-29T04:00:00Z","v":2943490,"vw":63.787388},{"c":64.15,"h":64.92,"l":62.58,"n":36968,"o":64.33,"t":"2026-06-30T04:00:00Z","v":2502172,"vw":63.910024},{"c":67.36,"h":68.155,"l":64.52,"n":42020,"o":64.8,"t":"2026-07-01T04:00:00Z","v":2734972,"vw":67.434686},{"c":70,"h":70.08,"l":67.1037,"n":37166,"o":68.36,"t":"2026-07-02T04:00:00Z","v":2383780,"vw":69.491185},{"c":68.43,"h":69.17,"l":67.62,"n":36605,"o":68.86,"t":"2026-07-06T04:00:00Z","v":2510166,"vw":68.417915},{"c":69.27,"h":70.495,"l":69.04,"n":40023,"o":69.39,"t":"2026-07-07T04:00:00Z","v":2434861,"vw":69.426505},{"c":68.41,"h":69.385,"l":68.1,"n":33108,"o":69,"t":"2026-07-08T04:00:00Z","v":1794815,"vw":68.604371},{"c":67.84,"h":67.99,"l":67.22,"n":30633,"o":67.78,"t":"2026-07-09T04:00:00Z","v":1777106,"vw":67.749813},{"c":67.66,"h":68.76,"l":67.345,"n":23476,"o":68.56,"t":"2026-07-10T04:00:00Z","v":1244315,"vw":67.758232},{"c":69.21,"h":69.34,"l":68.42,"n":32329,"o":68.5,"t":"2026-07-13T04:00:00Z","v":1858936,"vw":69.034166},{"c":68.5,"h":68.85,"l":67.57,"n":39743,"o":68.1,"t":"2026-07-14T04:00:00Z","v":2657459,"vw":68.444394},{"c":66.86,"h":68.77,"l":66.61,"n":38991,"o":67.78,"t":"2026-07-15T04:00:00Z","v":2721004,"vw":67.218023},{"c":69.44,"h":70,"l":67.535,"n":51140,"o":67.68,"t":"2026-07-16T04:00:00Z","v":4692353,"vw":69.178848},{"c":69.35,"h":71.37,"l":68.71,"n":44757,"o":70.57,"t":"2026-07-17T04:00:00Z","v":2812758,"vw":69.738955},{"c":68.94,"h":69.59,"l":68.25,"n":41510,"o":69.11,"t":"2026-07-20T04:00:00Z","v":2955843,"vw":69.103116},{"c":66.64,"h":69.07,"l":66.22,"n":45989,"o":68.01,"t":"2026-07-21T04:00:00Z","v":3577894,"vw":66.828674},{"c":65.39,"h":67.21,"l":64.8248,"n":47867,"o":66.99,"t":"2026-07-22T04:00:00Z","v":3920499,"vw":65.350409},{"c":65.74,"h":65.81,"l":64.99,"n":35401,"o":65.43,"t":"2026-07-23T04:00:00Z","v":2170106,"vw":65.569261},{"c":67.66,"h":67.77,"l":65.26,"n":38085,"o":65.45,"t":"2026-07-24T04:00:00Z","v":2664841,"vw":67.351086},{"c":69.7,"h":70.27,"l":67.88,"n":46164,"o":68.28,"t":"2026-07-27T04:00:00Z","v":2790317,"vw":69.665552},{"c":73.65,"h":74.135,"l":67.665,"n":64539,"o":68.97,"t":"2026-07-28T04:00:00Z","v":4927614,"vw":73.108002},{"c":74.87,"h":75.63,"l":71.87,"n":51584,"o":72.49,"t":"2026-07-29T04:00:00Z","v":3552580,"vw":74.752329},{"c":70.87,"h":74.44,"l":69.7912,"n":52931,"o":73.68,"t":"2026-07-30T04:00:00Z","v":4142595,"vw":70.851936},{"c":70.4,"h":70.9,"l":69.28,"n":39854,"o":69.94,"t":"2026-07-31T04:00:00Z","v":2742450,"vw":70.393584},{"c":71.78,"h":73.63,"l":71.115,"n":41691,"o":71.4,"t":"2026-08-03T04:00:00Z","v":2552239,"vw":71.825279},{"c":71.17,"h":71.71,"l":70.134,"n":36453,"o":70.53,"t":"2026-08-04T04:00:00Z","v":2190723,"vw":71.116426},{"c":70.95,"h":71.63,"l":70.35,"n":31706,"o":71.38,"t":"2026-08-05T04:00:00Z","v":2168742,"vw":70.959763},{"c":71.18,"h":71.83,"l":70.46,"n":32038,"o":71.56,"t":"2026-08-06T04:00:00Z","v":1781776,"vw":71.078845},{"c":71.43,"h":72.19,"l":69.96,"n":29405,"o":70.35,"t":"2026-08-07T04:00:00Z","v":1665643,"vw":71.423781},{"c":71.6,"h":71.64,"l":70.06,"n":31521,"o":70.68,"t":"2026-08-10T04:00:00Z","v":1789467,"vw":71.198874},{"c":71.44,"h":71.915,"l":70.12,"n":33789,"o":70.81,"t":"2026-08-11T04:00:00Z","v":2037460,"vw":71.238213},{"c":71.06,"h":71.1,"l":69.71,"n":33730,"o":70.19,"t":"2026-08-12T04:00:00Z","v":1836550,"vw":70.615975},{"c":71.61,"h":71.79,"l":69.99,"n":34581,"o":71.64,"t":"2026-08-13T04:00:00Z","v":2243073,"vw":71.087711},{"c":70.54,"h":71.455,"l":70.5,"n":27007,"o":71.36,"t":"2026-08-14T04:00:00Z","v":1648126,"vw":70.826054},{"c":68.86,"h":70.645,"l":68.71,"n":28646,"o":69.92,"t":"2026-08-17T04:00:00Z","v":1690051,"vw":69.195962},{"c":69.37,"h":70.87,"l":69.32,"n":31094,"o":69.61,"t":"2026-08-18T04:00:00Z","v":2110943,"vw":69.806497},{"c":71.49,"h":72.23,"l":69.43,"n":27567,"o":69.65,"t":"2026-08-19T04:00:00Z","v":1551275,"vw":71.48952},{"c":72.08,"h":72.74,"l":70.835,"n":26305,"o":71.57,"t":"2026-08-20T04:00:00Z","v":1459415,"vw":72.140285},{"c":72.92,"h":73.42,"l":71.33,"n":22146,"o":71.98,"t":"2026-08-21T04:00:00Z","v":1311569,"vw":72.770211},{"c":74.62,"h":74.77,"l":73.34,"n":25766,"o":73.39,"t":"2026-08-24T04:00:00Z","v":1318565,"vw":74.478629},{"c":73.34,"h":74.485,"l":73.19,"n":23700,"o":73.86,"t":"2026-08-25T04:00:00Z","v":1290627,"vw":73.540105},{"c":72.78,"h":73.76,"l":72.595,"n":27509,"o":72.84,"t":"2026-08-26T04:00:00Z","v":1720242,"vw":72.931507},{"c":71.39,"h":72.5601,"l":71.22,"n":27741,"o":71.79,"t":"2026-08-27T04:00:00Z","v":1508754,"vw":71.626799},{"c":73.31,"h":73.66,"l":71.7,"n":29475,"o":71.82,"t":"2026-08-28T04:00:00Z","v":1397416,"vw":73.243307},{"c":72.17,"h":72.5,"l":71.71,"n":32813,"o":72.36,"t":"2026-08-31T04:00:00Z","v":2117458,"vw":72.177289},{"c":72.05,"h":73.09,"l":71.51,"n":26956,"o":72.74,"t":"2026-09-01T04:00:00Z","v":1460367,"vw":72.005722},{"c":72.04,"h":73.55,"l":71.91,"n":27782,"o":72.64,"t":"2026-09-02T04:00:00Z","v":1715383,"vw":72.356535},{"c":72.56,"h":74,"l":72.13,"n":22860,"o":72.7,"t":"2026-09-03T04:00:00Z","v":1351723,"vw":72.627613},{"c":71.42,"h":72.08,"l":71.22,"n":25964,"o":71.59,"t":"2026-09-04T04:00:00Z","v":1361621,"vw":71.625641},{"c":68.18,"h":70.03,"l":68.015,"n":33676,"o":70.03,"t":"2026-09-08T04:00:00Z","v":2569056,"vw":68.331041},{"c":66.53,"h":67.88,"l":66.355,"n":30582,"o":67.85,"t":"2026-09-09T04:00:00Z","v":1741666,"vw":66.804653},{"c":66.33,"h":67.64,"l":66.155,"n":27542,"o":67.64,"t":"2026-09-10T04:00:00Z","v":1714508,"vw":66.412563},{"c":66.19,"h":67.27,"l":65.41,"n":24753,"o":67.06,"t":"2026-09-11T04:00:00Z","v":1198175,"vw":66.159371},{"c":68.33,"h":68.7,"l":67.03,"n":33878,"o":67.47,"t":"2026-09-14T04:00:00Z","v":2677801,"vw":67.992776},{"c":67.23,"h":68.485,"l":67.15,"n":29330,"o":67.77,"t":"2026-09-15T04:00:00Z","v":2131476,"vw":67.63983},{"c":65.88,"h":67.145,"l":65.51,"n":30817,"o":66.38,"t":"2026-09-16T04:00:00Z","v":1872251,"vw":66.098795},{"c":65.12,"h":67.155,"l":64.87,"n":29334,"o":67.155,"t":"2026-09-17T04:00:00Z","v":2188761,"vw":65.257691},{"c":65.02,"h":65.83,"l":64.4,"n":36442,"o":64.66,"t":"2026-09-18T04:00:00Z","v":5679669,"vw":65.065326},{"c":64.3,"h":65.73,"l":64.14,"n":30879,"o":65.11,"t":"2026-09-21T04:00:00Z","v":2328292,"vw":64.567337},{"c":62.44,"h":64.65,"l":61.45,"n":48228,"o":64.65,"t":"2026-09-22T04:00:00Z","v":3718043,"vw":62.364002},{"c":61.7,"h":62.475,"l":61.41,"n":38312,"o":61.41,"t":"2026-09-23T04:00:00Z","v":2486367,"vw":61.889539},{"c":60.33,"h":62.43,"l":60.17,"n":28759,"o":62.11,"t":"2026-09-24T04:00:00Z","v":1810452,"vw":60.657926},{"c":60.82,"h":61.72,"l":60.14,"n":30477,"o":60.14,"t":"2026-09-25T04:00:00Z","v":1999242,"vw":60.978602},{"c":60.24,"h":60.905,"l":60.07,"n":31783,"o":60.78,"t":"2026-09-28T04:00:00Z","v":1811240,"vw":60.319485},{"c":60.6,"h":60.66,"l":59.01,"n":35143,"o":59.6,"t":"2026-09-29T04:00:00Z","v":2478815,"vw":60.391088},{"c":60.9,"h":61.08,"l":60.3587,"n":25411,"o":60.52,"t":"2026-09-30T04:00:00Z","v":1989406,"vw":60.833738},{"c":61.77,"h":62.24,"l":61.38,"n":35350,"o":61.51,"t":"2026-10-01T04:00:00Z","v":2804337,"vw":61.83755},{"c":59.91,"h":62.06,"l":59.82,"n":34617,"o":61.36,"t":"2026-10-02T04:00:00Z","v":2520590,"vw":60.272241},{"c":60.93,"h":61.05,"l":59.3,"n":33611,"o":59.74,"t":"2026-10-05T04:00:00Z","v":2263317,"vw":60.601191},{"c":60.97,"h":61.41,"l":60.375,"n":21369,"o":60.71,"t":"2026-10-06T04:00:00Z","v":1196902,"vw":60.979451},{"c":61.72,"h":62.4,"l":61.41,"n":38387,"o":61.72,"t":"2026-10-07T04:00:00Z","v":2967137,"vw":61.800996},{"c":63.75,"h":63.83,"l":61.74,"n":45936,"o":61.88,"t":"2026-10-08T04:00:00Z","v":4322483,"vw":63.380198},{"c":62.88,"h":64.44,"l":62.83,"n":27939,"o":63.57,"t":"2026-10-09T04:00:00Z","v":1637608,"vw":63.23665},{"c":63.65,"h":64.95,"l":63.175,"n":24982,"o":64.68,"t":"2026-10-12T04:00:00Z","v":1441748,"vw":63.62705},{"c":64.05,"h":64.55,"l":63.47,"n":25589,"o":64.07,"t":"2026-10-13T04:00:00Z","v":1927809,"vw":64.121287},{"c":64.8,"h":65,"l":63.84,"n":33168,"o":64.28,"t":"2026-10-14T04:00:00Z","v":2001749,"vw":64.662011},{"c":67.98,"h":69.09,"l":66.15,"n":34156,"o":66.22,"t":"2026-10-15T04:00:00Z","v":2436269,"vw":68.078115},{"c":69.4,"h":69.47,"l":68.185,"n":32121,"o":68.75,"t":"2026-10-16T04:00:00Z","v":2221887,"vw":69.023105},{"c":69.22,"h":69.42,"l":68.17,"n":30393,"o":68.44,"t":"2026-10-19T04:00:00Z","v":1754454,"vw":68.979136},{"c":70.9,"h":71.48,"l":69.39,"n":29002,"o":69.39,"t":"2026-10-20T04:00:00Z","v":2163082,"vw":70.652227},{"c":70.53,"h":71.1,"l":69.85,"n":29895,"o":70.29,"t":"2026-10-21T04:00:00Z","v":1890569,"vw":70.44952},{"c":74.49,"h":74.51,"l":71.205,"n":40081,"o":71.47,"t":"2026-10-22T04:00:00Z","v":2481021,"vw":73.908871},{"c":72.97,"h":74.89,"l":72.6,"n":36128,"o":74.16,"t":"2026-10-23T04:00:00Z","v":2500017,"vw":73.05486},{"c":71.08,"h":73.12,"l":70.5,"n":63891,"o":72.97,"t":"2026-10-26T04:00:00Z","v":5431815,"vw":71.306951},{"c":67.55,"h":68.965,"l":67.1,"n":71370,"o":68,"t":"2026-10-27T04:00:00Z","v":5614764,"vw":67.710078},{"c":65.88,"h":67.7,"l":64.87,"n":50816,"o":66.71,"t":"2026-10-28T04:00:00Z","v":3756481,"vw":66.029094},{"c":67.84,"h":68.52,"l":66.54,"n":40483,"o":66.72,"t":"2026-10-29T04:00:00Z","v":2849906,"vw":67.840636},{"c":69.76,"h":70.49,"l":68.345,"n":48093,"o":69.59,"t":"2026-10-30T04:00:00Z","v":3704065,"vw":69.711674},{"c":71.88,"h":72.03,"l":69.11,"n":38508,"o":69.15,"t":"2026-11-02T05:00:00Z","v":2428815,"vw":71.35566},{"c":70.92,"h":71.65,"l":70.2,"n":39971,"o":71.35,"t":"2026-11-03T05:00:00Z","v":2858631,"vw":70.932779},{"c":73.89,"h":74.15,"l":71.72,"n":36449,"o":73.03,"t":"2026-11-04T05:00:00Z","v":2108028,"vw":73.363889},{"c":74.38,"h":76.07,"l":73.28,"n":49527,"o":75,"t":"2026-11-05T05:00:00Z","v":2909875,"vw":74.282868},{"c":72.12,"h":73.51,"l":71.71,"n":36450,"o":71.71,"t":"2026-11-06T05:00:00Z","v":2324001,"vw":72.395157},{"c":71,"h":72.93,"l":70.805,"n":33094,"o":72.43,"t":"2026-11-09T05:00:00Z","v":2729929,"vw":71.181303},{"c":71.89,"h":72.225,"l":70,"n":34956,"o":70.97,"t":"2026-11-10T05:00:00Z","v":2795502,"vw":71.703256},{"c":71.39,"h":71.52,"l":70.26,"n":25925,"o":70.87,"t":"2026-11-11T05:00:00Z","v":1463066,"vw":71.102134},{"c":70.55,"h":73.369,"l":70.52,"n":24399,"o":72.63,"t":"2026-11-12T05:00:00Z","v":1445711,"vw":71.039917},{"c":71.665,"h":72.57,"l":71.09,"n":18088,"o":71.21,"t":"2026-11-13T05:00:00Z","v":760270,"vw":72.013697}],"volatilityBars":[{"c":71.4,"h":71.4,"l":71.4,"n":29,"o":71.4,"t":"2026-11-03T10:45:00Z","v":994,"vw":71.4},{"c":71.2,"h":71.2,"l":71.2,"n":6,"o":71.2,"t":"2026-11-03T13:15:00Z","v":271,"vw":71.2},{"c":70.445,"h":71.65,"l":70.2,"n":1249,"o":71.35,"t":"2026-11-03T14:30:00Z","v":96071,"vw":70.975025},{"c":70.79,"h":70.88,"l":70.35,"n":1429,"o":70.41,"t":"2026-11-03T14:45:00Z","v":72234,"vw":70.607836},{"c":70.89,"h":70.89,"l":70.54,"n":1550,"o":70.71,"t":"2026-11-03T15:00:00Z","v":78129,"vw":70.690462},{"c":71.11,"h":71.12,"l":70.92,"n":1226,"o":70.93,"t":"2026-11-03T15:15:00Z","v":54683,"vw":71.025065},{"c":71.305,"h":71.3399,"l":71.05,"n":1119,"o":71.09,"t":"2026-11-03T15:30:00Z","v":42915,"vw":71.224317},{"c":71.35,"h":71.51,"l":71.305,"n":1150,"o":71.305,"t":"2026-11-03T15:45:00Z","v":45508,"vw":71.403257},{"c":71.245,"h":71.29,"l":71.02,"n":1483,"o":71.28,"t":"2026-11-03T16:00:00Z","v":68967,"vw":71.1412},{"c":71.33,"h":71.37,"l":71.21,"n":1102,"o":71.245,"t":"2026-11-03T16:15:00Z","v":62500,"vw":71.275876},{"c":71.49,"h":71.52,"l":71.34,"n":935,"o":71.34,"t":"2026-11-03T16:30:00Z","v":32738,"vw":71.467979},{"c":71.2,"h":71.515,"l":71.16,"n":925,"o":71.48,"t":"2026-11-03T16:45:00Z","v":32038,"vw":71.373091},{"c":71.06,"h":71.29,"l":71.055,"n":1075,"o":71.18,"t":"2026-11-03T17:00:00Z","v":38473,"vw":71.181184},{"c":71.1,"h":71.1,"l":70.945,"n":1165,"o":71.055,"t":"2026-11-03T17:15:00Z","v":49824,"vw":71.021739},{"c":70.66,"h":71.12,"l":70.65,"n":1972,"o":71.1,"t":"2026-11-03T17:30:00Z","v":121758,"vw":70.956347},{"c":70.85,"h":70.97,"l":70.63,"n":1345,"o":70.67,"t":"2026-11-03T17:45:00Z","v":76917,"vw":70.815344},{"c":70.73,"h":70.9,"l":70.73,"n":1410,"o":70.865,"t":"2026-11-03T18:00:00Z","v":92059,"vw":70.842554},{"c":70.79,"h":70.9,"l":70.74,"n":1104,"o":70.76,"t":"2026-11-03T18:15:00Z","v":41489,"vw":70.83111},{"c":70.94,"h":71.01,"l":70.7932,"n":1484,"o":70.795,"t":"2026-11-03T18:30:00Z","v":95231,"vw":70.913634},{"c":71.095,"h":71.18,"l":70.9,"n":1754,"o":70.955,"t":"2026-11-03T18:45:00Z","v":97267,"vw":71.006314},{"c":71.155,"h":71.22,"l":71.035,"n":1307,"o":71.1,"t":"2026-11-03T19:00:00Z","v":73705,"vw":71.141094},{"c":71.1199,"h":71.3,"l":71.095,"n":1264,"o":71.15,"t":"2026-11-03T19:15:00Z","v":55052,"vw":71.229201},{"c":70.96,"h":71.125,"l":70.94,"n":1218,"o":71.12,"t":"2026-11-03T19:30:00Z","v":44197,"vw":71.015357},{"c":70.855,"h":71.02,"l":70.83,"n":1127,"o":70.96,"t":"2026-11-03T19:45:00Z","v":36451,"vw":70.927921},{"c":70.62,"h":70.855,"l":70.61,"n":1307,"o":70.855,"t":"2026-11-03T20:00:00Z","v":56331,"vw":70.696475},{"c":70.669,"h":70.69,"l":70.58,"n":1635,"o":70.64,"t":"2026-11-03T20:15:00Z","v":63700,"vw":70.635995},{"c":70.74,"h":70.865,"l":70.66,"n":2137,"o":70.66,"t":"2026-11-03T20:30:00Z","v":110796,"vw":70.767922},{"c":70.93,"h":70.965,"l":70.61,"n":6219,"o":70.76,"t":"2026-11-03T20:45:00Z","v":378042,"vw":70.861046},{"c":70.92,"h":70.92,"l":70.92,"n":87,"o":70.92,"t":"2026-11-03T21:00:00Z","v":836487,"vw":70.92},{"c":71.75,"h":71.75,"l":71.75,"n":2,"o":71.75,"t":"2026-11-04T12:15:00Z","v":648,"vw":71.75},{"c":72.25,"h":72.25,"l":72.21,"n":4,"o":72.21,"t":"2026-11-04T13:45:00Z","v":802,"vw":72.227784},{"c":72.05,"h":73.53,"l":71.74,"n":1314,"o":73.03,"t":"2026-11-04T14:30:00Z","v":113378,"vw":72.748568},{"c":71.92,"h":72.21,"l":71.72,"n":2035,"o":72.09,"t":"2026-11-04T14:45:00Z","v":144529,"vw":72.010323},{"c":72.07,"h":72.2637,"l":71.83,"n":1564,"o":71.9925,"t":"2026-11-04T15:00:00Z","v":104856,"vw":72.020207},{"c":71.91,"h":72.105,"l":71.81,"n":1413,"o":72.07,"t":"2026-11-04T15:15:00Z","v":50745,"vw":71.97347},{"c":72.53,"h":72.54,"l":71.94,"n":1594,"o":71.94,"t":"2026-11-04T15:30:00Z","v":53353,"vw":72.266944},{"c":73.375,"h":73.375,"l":72.52,"n":1407,"o":72.52,"t":"2026-11-04T15:45:00Z","v":50865,"vw":72.895858},{"c":73.57,"h":73.58,"l":73.125,"n":1920,"o":73.31,"t":"2026-11-04T16:00:00Z","v":123895,"vw":73.387769},{"c":73.715,"h":73.835,"l":73.45,"n":1146,"o":73.56,"t":"2026-11-04T16:15:00Z","v":42393,"vw":73.669232},{"c":73.72,"h":74.07,"l":73.56,"n":1362,"o":73.715,"t":"2026-11-04T16:30:00Z","v":61484,"vw":73.819368},{"c":73.365,"h":73.825,"l":73.345,"n":876,"o":73.73,"t":"2026-11-04T16:45:00Z","v":37454,"vw":73.564422},{"c":73.64,"h":73.73,"l":73.345,"n":1070,"o":73.365,"t":"2026-11-04T17:00:00Z","v":39871,"vw":73.506378},{"c":73.55,"h":73.725,"l":73.495,"n":1063,"o":73.62,"t":"2026-11-04T17:15:00Z","v":41820,"vw":73.618833},{"c":73.545,"h":73.64,"l":73.4204,"n":846,"o":73.58,"t":"2026-11-04T17:30:00Z","v":32993,"vw":73.509309},{"c":73.565,"h":73.71,"l":73.46,"n":1082,"o":73.5525,"t":"2026-11-04T17:45:00Z","v":29402,"vw":73.58915},{"c":73.55,"h":73.69,"l":73.49,"n":831,"o":73.59,"t":"2026-11-04T18:00:00Z","v":27527,"vw":73.569933},{"c":73.31,"h":73.6,"l":73.28,"n":879,"o":73.55,"t":"2026-11-04T18:15:00Z","v":28205,"vw":73.45848},{"c":73.735,"h":73.735,"l":73.305,"n":847,"o":73.305,"t":"2026-11-04T18:30:00Z","v":31673,"vw":73.539694},{"c":73.735,"h":73.84,"l":73.69,"n":943,"o":73.76,"t":"2026-11-04T18:45:00Z","v":33622,"vw":73.75261},{"c":73.42,"h":73.71,"l":73.41,"n":988,"o":73.71,"t":"2026-11-04T19:00:00Z","v":32084,"vw":73.550603},{"c":73.34,"h":73.47,"l":73.33,"n":1006,"o":73.41,"t":"2026-11-04T19:15:00Z","v":32701,"vw":73.418541},{"c":73.305,"h":73.46,"l":73.24,"n":1108,"o":73.325,"t":"2026-11-04T19:30:00Z","v":59946,"vw":73.339133},{"c":73.5499,"h":73.55,"l":73.24,"n":1063,"o":73.3,"t":"2026-11-04T19:45:00Z","v":36717,"vw":73.412483},{"c":73.61,"h":73.69,"l":73.48,"n":1169,"o":73.545,"t":"2026-11-04T20:00:00Z","v":42689,"vw":73.579572},{"c":73.835,"h":73.85,"l":73.56,"n":1608,"o":73.61,"t":"2026-11-04T20:15:00Z","v":65211,"vw":73.698945},{"c":74.1,"h":74.15,"l":73.7,"n":1836,"o":73.835,"t":"2026-11-04T20:30:00Z","v":89010,"vw":73.941634},{"c":73.87,"h":74.08,"l":73.83,"n":4881,"o":74.08,"t":"2026-11-04T20:45:00Z","v":237777,"vw":73.924197},{"c":73.89,"h":73.89,"l":73.89,"n":101,"o":73.89,"t":"2026-11-04T21:00:00Z","v":452169,"vw":73.89},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-11-04T21:30:00Z","v":152,"vw":74},{"c":73.99,"h":73.99,"l":73.99,"n":3,"o":73.99,"t":"2026-11-05T09:00:00Z","v":131,"vw":73.99},{"c":74.47,"h":74.47,"l":74.47,"n":11,"o":74.47,"t":"2026-11-05T12:00:00Z","v":143,"vw":74.47},{"c":74.92,"h":74.92,"l":74.92,"n":4,"o":74.92,"t":"2026-11-05T12:45:00Z","v":233,"vw":74.92},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-11-05T14:15:00Z","v":100,"vw":74.19},{"c":75.065,"h":75.27,"l":74.205,"n":1295,"o":75,"t":"2026-11-05T14:30:00Z","v":95147,"vw":74.974987},{"c":75.73,"h":75.84,"l":75.065,"n":1437,"o":75.17,"t":"2026-11-05T14:45:00Z","v":68718,"vw":75.472992},{"c":75.855,"h":75.91,"l":75.215,"n":1655,"o":75.7175,"t":"2026-11-05T15:00:00Z","v":84189,"vw":75.544979},{"c":75.39,"h":75.845,"l":75.33,"n":1152,"o":75.845,"t":"2026-11-05T15:15:00Z","v":43055,"vw":75.522685},{"c":75.405,"h":75.475,"l":74.96,"n":1610,"o":75.39,"t":"2026-11-05T15:30:00Z","v":62936,"vw":75.239642},{"c":76.055,"h":76.07,"l":75.49,"n":1463,"o":75.49,"t":"2026-11-05T15:45:00Z","v":57064,"vw":75.754325},{"c":74.96,"h":76.03,"l":74.93,"n":1699,"o":76.01,"t":"2026-11-05T16:00:00Z","v":82949,"vw":75.575106},{"c":74.2101,"h":74.87,"l":74.17,"n":1864,"o":74.87,"t":"2026-11-05T16:15:00Z","v":90438,"vw":74.339401},{"c":73.875,"h":74.34,"l":73.6905,"n":1705,"o":74.21,"t":"2026-11-05T16:30:00Z","v":73051,"vw":74.04733},{"c":73.43,"h":74.14,"l":73.28,"n":2349,"o":73.92,"t":"2026-11-05T16:45:00Z","v":99421,"vw":73.761759},{"c":73.975,"h":74.065,"l":73.435,"n":2371,"o":73.47,"t":"2026-11-05T17:00:00Z","v":164180,"vw":73.745396},{"c":74.0412,"h":74.1,"l":73.85,"n":1547,"o":73.98,"t":"2026-11-05T17:15:00Z","v":72690,"vw":73.999326},{"c":73.915,"h":74.04,"l":73.81,"n":1612,"o":74.02,"t":"2026-11-05T17:30:00Z","v":60792,"vw":73.917123},{"c":73.94,"h":74.17,"l":73.875,"n":1550,"o":73.9,"t":"2026-11-05T17:45:00Z","v":63309,"vw":74.067141},{"c":73.94,"h":73.96,"l":73.69,"n":2076,"o":73.96,"t":"2026-11-05T18:00:00Z","v":130222,"vw":73.823242},{"c":73.93,"h":73.96,"l":73.7825,"n":1380,"o":73.94,"t":"2026-11-05T18:15:00Z","v":68057,"vw":73.899154},{"c":73.83,"h":74.03,"l":73.69,"n":1288,"o":73.91,"t":"2026-11-05T18:30:00Z","v":56269,"vw":73.876837},{"c":73.79,"h":73.97,"l":73.73,"n":1139,"o":73.83,"t":"2026-11-05T18:45:00Z","v":41244,"vw":73.827924},{"c":73.73,"h":73.81,"l":73.61,"n":1656,"o":73.775,"t":"2026-11-05T19:00:00Z","v":68896,"vw":73.721585},{"c":73.75,"h":73.805,"l":73.65,"n":1507,"o":73.75,"t":"2026-11-05T19:15:00Z","v":62224,"vw":73.73356},{"c":73.62,"h":73.89,"l":73.54,"n":1355,"o":73.79,"t":"2026-11-05T19:30:00Z","v":47887,"vw":73.761926},{"c":73.8,"h":73.85,"l":73.48,"n":1665,"o":73.605,"t":"2026-11-05T19:45:00Z","v":57812,"vw":73.683921},{"c":73.74,"h":73.82,"l":73.53,"n":1726,"o":73.795,"t":"2026-11-05T20:00:00Z","v":71285,"vw":73.679598},{"c":73.65,"h":73.84,"l":73.58,"n":2049,"o":73.75,"t":"2026-11-05T20:15:00Z","v":104848,"vw":73.728843},{"c":73.95,"h":73.955,"l":73.53,"n":2465,"o":73.66,"t":"2026-11-05T20:30:00Z","v":103671,"vw":73.738586},{"c":74.38,"h":74.455,"l":73.88,"n":7702,"o":73.93,"t":"2026-11-05T20:45:00Z","v":440873,"vw":74.28054},{"c":74.38,"h":74.38,"l":74.38,"n":93,"o":74.38,"t":"2026-11-05T21:00:00Z","v":536065,"vw":74.38},{"c":74.38,"h":74.38,"l":74.38,"n":1,"o":74.38,"t":"2026-11-05T22:15:00Z","v":453,"vw":74.38},{"c":72.84,"h":73.28,"l":72.84,"n":9,"o":73.28,"t":"2026-11-06T09:00:00Z","v":557,"vw":73.111589},{"c":72.67,"h":72.67,"l":72.67,"n":3,"o":72.67,"t":"2026-11-06T10:30:00Z","v":334,"vw":72.67},{"c":72.87,"h":72.92,"l":72.87,"n":4,"o":72.92,"t":"2026-11-06T11:30:00Z","v":202,"vw":72.895},{"c":72.02,"h":74.18,"l":72.02,"n":49,"o":72.51,"t":"2026-11-06T12:45:00Z","v":7381,"vw":73.146627},{"c":73.1,"h":73.1,"l":71.98,"n":28,"o":71.98,"t":"2026-11-06T13:00:00Z","v":998,"vw":72.130127},{"c":72.3,"h":72.41,"l":71.935,"n":57,"o":72.2,"t":"2026-11-06T13:15:00Z","v":1586,"vw":72.284541},{"c":72.335,"h":72.585,"l":71.71,"n":740,"o":71.71,"t":"2026-11-06T14:30:00Z","v":81368,"vw":71.987357},{"c":72.11,"h":72.48,"l":72.1,"n":875,"o":72.38,"t":"2026-11-06T14:45:00Z","v":37000,"vw":72.287611},{"c":73.13,"h":73.13,"l":72.1951,"n":1350,"o":72.21,"t":"2026-11-06T15:00:00Z","v":82945,"vw":72.548988},{"c":72.96,"h":73.5,"l":72.88,"n":1275,"o":73.16,"t":"2026-11-06T15:15:00Z","v":83113,"vw":73.16767},{"c":73.07,"h":73.23,"l":72.92,"n":1201,"o":72.98,"t":"2026-11-06T15:30:00Z","v":40096,"vw":73.093844},{"c":73.18,"h":73.21,"l":72.92,"n":1171,"o":73.115,"t":"2026-11-06T15:45:00Z","v":43148,"vw":73.045864},{"c":73.355,"h":73.51,"l":73.1,"n":1024,"o":73.18,"t":"2026-11-06T16:00:00Z","v":37923,"vw":73.266294},{"c":73.06,"h":73.4156,"l":73,"n":903,"o":73.39,"t":"2026-11-06T16:15:00Z","v":28483,"vw":73.189297},{"c":72.9744,"h":73.07,"l":72.9,"n":1068,"o":73.03,"t":"2026-11-06T16:30:00Z","v":39163,"vw":72.990079},{"c":72.805,"h":72.97,"l":72.7201,"n":1686,"o":72.95,"t":"2026-11-06T16:45:00Z","v":78197,"vw":72.814336},{"c":72.64,"h":72.83,"l":72.57,"n":897,"o":72.83,"t":"2026-11-06T17:00:00Z","v":30405,"vw":72.676222},{"c":72.37,"h":72.64,"l":72.37,"n":1131,"o":72.64,"t":"2026-11-06T17:15:00Z","v":53425,"vw":72.525239},{"c":72.545,"h":72.58,"l":72.32,"n":999,"o":72.385,"t":"2026-11-06T17:30:00Z","v":40616,"vw":72.419568},{"c":72.505,"h":72.61,"l":72.475,"n":853,"o":72.545,"t":"2026-11-06T17:45:00Z","v":36956,"vw":72.525123},{"c":72.355,"h":72.725,"l":72.33,"n":2483,"o":72.5,"t":"2026-11-06T18:00:00Z","v":234229,"vw":72.575038},{"c":72.255,"h":72.41,"l":72.2265,"n":1173,"o":72.355,"t":"2026-11-06T18:15:00Z","v":53740,"vw":72.309292},{"c":72.31,"h":72.37,"l":72.23,"n":1270,"o":72.28,"t":"2026-11-06T18:30:00Z","v":56499,"vw":72.291113},{"c":72.335,"h":72.4075,"l":72.3,"n":1100,"o":72.33,"t":"2026-11-06T18:45:00Z","v":41698,"vw":72.357155},{"c":72.05,"h":72.35,"l":72.03,"n":1466,"o":72.35,"t":"2026-11-06T19:00:00Z","v":57529,"vw":72.147242},{"c":72.25,"h":72.26,"l":72.075,"n":973,"o":72.08,"t":"2026-11-06T19:15:00Z","v":37386,"vw":72.182769},{"c":72.335,"h":72.41,"l":72.25,"n":956,"o":72.25,"t":"2026-11-06T19:30:00Z","v":38902,"vw":72.329561},{"c":72.42,"h":72.485,"l":72.31,"n":1073,"o":72.34,"t":"2026-11-06T19:45:00Z","v":52302,"vw":72.404649},{"c":72.375,"h":72.49,"l":72.37,"n":1229,"o":72.42,"t":"2026-11-06T20:00:00Z","v":65506,"vw":72.434207},{"c":72.61,"h":72.72,"l":72.325,"n":1592,"o":72.375,"t":"2026-11-06T20:15:00Z","v":80434,"vw":72.588572},{"c":72.645,"h":72.645,"l":72.39,"n":2194,"o":72.61,"t":"2026-11-06T20:30:00Z","v":96354,"vw":72.520835},{"c":72.115,"h":72.63,"l":71.96,"n":5080,"o":72.63,"t":"2026-11-06T20:45:00Z","v":261976,"vw":72.122027},{"c":72.12,"h":72.12,"l":72.11,"n":78,"o":72.11,"t":"2026-11-06T21:00:00Z","v":518061,"vw":72.119995},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-11-06T22:15:00Z","v":143,"vw":72},{"c":71.87,"h":72.93,"l":71.725,"n":611,"o":72.43,"t":"2026-11-09T14:30:00Z","v":43996,"vw":72.289035},{"c":71.16,"h":71.895,"l":71.16,"n":848,"o":71.895,"t":"2026-11-09T14:45:00Z","v":46012,"vw":71.585855},{"c":71.16,"h":71.595,"l":71.1,"n":971,"o":71.33,"t":"2026-11-09T15:00:00Z","v":41744,"vw":71.31488},{"c":71.13,"h":71.25,"l":70.9806,"n":772,"o":71.11,"t":"2026-11-09T15:15:00Z","v":33071,"vw":71.109079},{"c":71.13,"h":71.24,"l":71,"n":1103,"o":71.14,"t":"2026-11-09T15:30:00Z","v":40086,"vw":71.125209},{"c":71.0125,"h":71.17,"l":70.985,"n":1086,"o":71.15,"t":"2026-11-09T15:45:00Z","v":43068,"vw":71.062111},{"c":71.17,"h":71.19,"l":70.805,"n":1016,"o":71.01,"t":"2026-11-09T16:00:00Z","v":42841,"vw":71.0266},{"c":71.18,"h":71.25,"l":70.9692,"n":1331,"o":71.17,"t":"2026-11-09T16:15:00Z","v":81838,"vw":71.100687},{"c":71.13,"h":71.27,"l":71.035,"n":960,"o":71.18,"t":"2026-11-09T16:30:00Z","v":43091,"vw":71.161716},{"c":71.06,"h":71.17,"l":70.93,"n":906,"o":71.135,"t":"2026-11-09T16:45:00Z","v":39180,"vw":71.053123},{"c":71.045,"h":71.08,"l":70.99,"n":691,"o":71.06,"t":"2026-11-09T17:00:00Z","v":28292,"vw":71.049724},{"c":71.17,"h":71.17,"l":70.97,"n":848,"o":71.02,"t":"2026-11-09T17:15:00Z","v":50578,"vw":71.11167},{"c":71.03,"h":71.17,"l":70.93,"n":1131,"o":71.16,"t":"2026-11-09T17:30:00Z","v":56233,"vw":71.056263},{"c":71.26,"h":71.27,"l":71,"n":1136,"o":71.03,"t":"2026-11-09T17:45:00Z","v":71572,"vw":71.140648},{"c":71.5,"h":71.54,"l":71.255,"n":935,"o":71.26,"t":"2026-11-09T18:00:00Z","v":36728,"vw":71.41897},{"c":71.535,"h":71.57,"l":71.47,"n":820,"o":71.47,"t":"2026-11-09T18:15:00Z","v":33116,"vw":71.52893},{"c":71.6,"h":71.905,"l":71.54,"n":1559,"o":71.54,"t":"2026-11-09T18:30:00Z","v":229745,"vw":71.66206},{"c":71.66,"h":71.68,"l":71.58,"n":723,"o":71.6,"t":"2026-11-09T18:45:00Z","v":25115,"vw":71.633621},{"c":71.425,"h":71.68,"l":71.375,"n":1141,"o":71.68,"t":"2026-11-09T19:00:00Z","v":49712,"vw":71.504457},{"c":71.32,"h":71.48,"l":71.31,"n":750,"o":71.425,"t":"2026-11-09T19:15:00Z","v":32516,"vw":71.392573},{"c":71.285,"h":71.38,"l":71.2,"n":1368,"o":71.325,"t":"2026-11-09T19:30:00Z","v":67174,"vw":71.298253},{"c":71.33,"h":71.45,"l":71.26,"n":998,"o":71.285,"t":"2026-11-09T19:45:00Z","v":49318,"vw":71.354778},{"c":71.37,"h":71.41,"l":71.26,"n":1258,"o":71.33,"t":"2026-11-09T20:00:00Z","v":55585,"vw":71.344669},{"c":71.27,"h":71.485,"l":71.23,"n":1412,"o":71.39,"t":"2026-11-09T20:15:00Z","v":61045,"vw":71.365598},{"c":71.14,"h":71.33,"l":71.11,"n":2126,"o":71.255,"t":"2026-11-09T20:30:00Z","v":107158,"vw":71.218591},{"c":71,"h":71.19,"l":70.85,"n":6343,"o":71.11,"t":"2026-11-09T20:45:00Z","v":333332,"vw":71.00042},{"c":71,"h":71,"l":71,"n":58,"o":71,"t":"2026-11-09T21:00:00Z","v":979328,"vw":71},{"c":71.08,"h":71.13,"l":71.08,"n":3,"o":71.13,"t":"2026-11-10T09:00:00Z","v":223,"vw":71.105},{"c":71.3362,"h":71.3362,"l":71.3362,"n":3,"o":71.3362,"t":"2026-11-10T12:30:00Z","v":156,"vw":71.3362},{"c":70.6,"h":71.09,"l":70.4875,"n":954,"o":70.97,"t":"2026-11-10T14:30:00Z","v":60200,"vw":70.853712},{"c":70.125,"h":70.66,"l":70.08,"n":790,"o":70.6,"t":"2026-11-10T14:45:00Z","v":42148,"vw":70.430381},{"c":70.11,"h":70.29,"l":70,"n":795,"o":70.16,"t":"2026-11-10T15:00:00Z","v":34500,"vw":70.16536},{"c":70.215,"h":70.39,"l":70.095,"n":984,"o":70.095,"t":"2026-11-10T15:15:00Z","v":46206,"vw":70.226825},{"c":70.6675,"h":70.71,"l":70.21,"n":1339,"o":70.21,"t":"2026-11-10T15:30:00Z","v":57950,"vw":70.518724},{"c":70.82,"h":70.905,"l":70.56,"n":1721,"o":70.62,"t":"2026-11-10T15:45:00Z","v":94830,"vw":70.712207},{"c":70.985,"h":70.985,"l":70.7,"n":1503,"o":70.795,"t":"2026-11-10T16:00:00Z","v":87975,"vw":70.848727},{"c":71.27,"h":71.4,"l":70.94,"n":1773,"o":71.01,"t":"2026-11-10T16:15:00Z","v":99933,"vw":71.163222},{"c":71.57,"h":71.57,"l":71.23,"n":1064,"o":71.27,"t":"2026-11-10T16:30:00Z","v":47811,"vw":71.349028},{"c":71.755,"h":71.89,"l":71.57,"n":1328,"o":71.57,"t":"2026-11-10T16:45:00Z","v":79583,"vw":71.798032},{"c":71.945,"h":72.04,"l":71.73,"n":932,"o":71.73,"t":"2026-11-10T17:00:00Z","v":35660,"vw":71.883094},{"c":71.98,"h":72.08,"l":71.93,"n":1148,"o":71.945,"t":"2026-11-10T17:15:00Z","v":56660,"vw":72.026381},{"c":72.145,"h":72.225,"l":71.95,"n":1310,"o":71.98,"t":"2026-11-10T17:30:00Z","v":67286,"vw":72.100533},{"c":71.985,"h":72.16,"l":71.95,"n":822,"o":72.16,"t":"2026-11-10T17:45:00Z","v":38601,"vw":72.062246},{"c":71.975,"h":72.05,"l":71.87,"n":886,"o":71.985,"t":"2026-11-10T18:00:00Z","v":39541,"vw":71.976791},{"c":72.03,"h":72.04,"l":71.9001,"n":906,"o":71.98,"t":"2026-11-10T18:15:00Z","v":35688,"vw":71.969927},{"c":72.0725,"h":72.1,"l":71.94,"n":955,"o":72.065,"t":"2026-11-10T18:30:00Z","v":45985,"vw":72.031006},{"c":72.025,"h":72.14,"l":71.97,"n":1191,"o":72.1,"t":"2026-11-10T18:45:00Z","v":61829,"vw":72.068449},{"c":72.02,"h":72.02,"l":71.85,"n":1308,"o":72.005,"t":"2026-11-10T19:00:00Z","v":90330,"vw":71.927515},{"c":72.01,"h":72.095,"l":71.92,"n":1136,"o":72.01,"t":"2026-11-10T19:15:00Z","v":49149,"vw":72.016182},{"c":72.12,"h":72.14,"l":71.97,"n":1526,"o":72.01,"t":"2026-11-10T19:30:00Z","v":85259,"vw":72.058777},{"c":71.9,"h":72.14,"l":71.88,"n":1498,"o":72.12,"t":"2026-11-10T19:45:00Z","v":81857,"vw":72.021724},{"c":71.815,"h":71.95,"l":71.785,"n":1084,"o":71.89,"t":"2026-11-10T20:00:00Z","v":50803,"vw":71.869242},{"c":71.7,"h":71.93,"l":71.64,"n":1216,"o":71.815,"t":"2026-11-10T20:15:00Z","v":56237,"vw":71.814931},{"c":72.005,"h":72.03,"l":71.69,"n":1687,"o":71.69,"t":"2026-11-10T20:30:00Z","v":86113,"vw":71.84405},{"c":71.89,"h":71.99,"l":71.75,"n":4906,"o":71.97,"t":"2026-11-10T20:45:00Z","v":289785,"vw":71.846872},{"c":71.89,"h":71.89,"l":71.89,"n":72,"o":71.89,"t":"2026-11-10T21:00:00Z","v":971155,"vw":71.89},{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-11-10T21:30:00Z","v":321,"vw":72},{"c":70.91,"h":70.91,"l":70.91,"n":9,"o":70.91,"t":"2026-11-11T12:00:00Z","v":422,"vw":70.91},{"c":71.14,"h":71.22,"l":70.55,"n":691,"o":70.87,"t":"2026-11-11T14:30:00Z","v":39310,"vw":70.780326},{"c":71.065,"h":71.33,"l":71.05,"n":547,"o":71.09,"t":"2026-11-11T14:45:00Z","v":25108,"vw":71.165529},{"c":70.765,"h":71.165,"l":70.65,"n":901,"o":71.09,"t":"2026-11-11T15:00:00Z","v":43537,"vw":70.821566},{"c":70.725,"h":70.75,"l":70.59,"n":969,"o":70.71,"t":"2026-11-11T15:15:00Z","v":35116,"vw":70.677473},{"c":70.785,"h":70.97,"l":70.66,"n":889,"o":70.725,"t":"2026-11-11T15:30:00Z","v":42191,"vw":70.776795},{"c":70.33,"h":70.765,"l":70.26,"n":1013,"o":70.75,"t":"2026-11-11T15:45:00Z","v":47896,"vw":70.43309},{"c":70.7,"h":70.73,"l":70.35,"n":832,"o":70.35,"t":"2026-11-11T16:00:00Z","v":37689,"vw":70.524247},{"c":70.77,"h":70.81,"l":70.685,"n":754,"o":70.73,"t":"2026-11-11T16:15:00Z","v":31824,"vw":70.75772},{"c":70.87,"h":70.91,"l":70.78,"n":871,"o":70.8,"t":"2026-11-11T16:30:00Z","v":39040,"vw":70.84273},{"c":70.755,"h":70.87,"l":70.69,"n":595,"o":70.87,"t":"2026-11-11T16:45:00Z","v":27519,"vw":70.733551},{"c":70.88,"h":70.93,"l":70.755,"n":748,"o":70.76,"t":"2026-11-11T17:00:00Z","v":33019,"vw":70.844447},{"c":70.75,"h":70.87,"l":70.75,"n":526,"o":70.87,"t":"2026-11-11T17:15:00Z","v":19559,"vw":70.814742},{"c":70.86,"h":70.88,"l":70.585,"n":797,"o":70.73,"t":"2026-11-11T17:30:00Z","v":48396,"vw":70.702081},{"c":70.805,"h":70.86,"l":70.77,"n":576,"o":70.85,"t":"2026-11-11T17:45:00Z","v":22170,"vw":70.807511},{"c":70.72,"h":70.83,"l":70.72,"n":797,"o":70.82,"t":"2026-11-11T18:00:00Z","v":25936,"vw":70.777205},{"c":70.94,"h":70.98,"l":70.69,"n":1066,"o":70.735,"t":"2026-11-11T18:15:00Z","v":57604,"vw":70.82236},{"c":70.99,"h":71,"l":70.92,"n":873,"o":70.955,"t":"2026-11-11T18:30:00Z","v":28563,"vw":70.954463},{"c":70.99,"h":70.99,"l":70.91,"n":800,"o":70.9875,"t":"2026-11-11T18:45:00Z","v":33011,"vw":70.943521},{"c":71.04,"h":71.04,"l":70.93,"n":796,"o":70.98,"t":"2026-11-11T19:00:00Z","v":41561,"vw":70.988298},{"c":71.12,"h":71.12,"l":71.015,"n":729,"o":71.02,"t":"2026-11-11T19:15:00Z","v":30822,"vw":71.065094},{"c":71.245,"h":71.2825,"l":71.07,"n":968,"o":71.11,"t":"2026-11-11T19:30:00Z","v":39754,"vw":71.166862},{"c":71.26,"h":71.29,"l":71.21,"n":862,"o":71.25,"t":"2026-11-11T19:45:00Z","v":36006,"vw":71.246844},{"c":71.29,"h":71.3225,"l":71.21,"n":969,"o":71.26,"t":"2026-11-11T20:00:00Z","v":35277,"vw":71.273231},{"c":71.365,"h":71.4,"l":71.27,"n":1159,"o":71.29,"t":"2026-11-11T20:15:00Z","v":47170,"vw":71.344507},{"c":71.39,"h":71.52,"l":71.35,"n":1452,"o":71.365,"t":"2026-11-11T20:30:00Z","v":59548,"vw":71.445066},{"c":71.39,"h":71.4725,"l":71.3,"n":4035,"o":71.38,"t":"2026-11-11T20:45:00Z","v":220634,"vw":71.37758},{"c":71.39,"h":71.39,"l":71.39,"n":57,"o":71.39,"t":"2026-11-11T21:00:00Z","v":299324,"vw":71.39},{"c":71.39,"h":71.39,"l":71.39,"n":1,"o":71.39,"t":"2026-11-11T21:15:00Z","v":4482,"vw":71.39},{"c":71.58,"h":72.01,"l":71.58,"n":2,"o":72.01,"t":"2026-11-12T13:45:00Z","v":498,"vw":71.794137},{"c":72.01,"h":72.01,"l":72.01,"n":3,"o":72.01,"t":"2026-11-12T14:15:00Z","v":400,"vw":72.01},{"c":71.725,"h":73.369,"l":71.475,"n":879,"o":72.63,"t":"2026-11-12T14:30:00Z","v":73773,"vw":72.147367},{"c":71.71,"h":72.065,"l":71.68,"n":547,"o":71.725,"t":"2026-11-12T14:45:00Z","v":32145,"vw":71.853776},{"c":71.995,"h":72.19,"l":71.62,"n":909,"o":71.78,"t":"2026-11-12T15:00:00Z","v":85108,"vw":71.991834},{"c":71.74,"h":72.04,"l":71.55,"n":724,"o":71.995,"t":"2026-11-12T15:15:00Z","v":43585,"vw":71.842049},{"c":71.74,"h":71.95,"l":71.69,"n":566,"o":71.69,"t":"2026-11-12T15:30:00Z","v":20578,"vw":71.821794},{"c":71.195,"h":71.745,"l":71.16,"n":862,"o":71.71,"t":"2026-11-12T15:45:00Z","v":31146,"vw":71.512113},{"c":71.105,"h":71.41,"l":71.05,"n":800,"o":71.26,"t":"2026-11-12T16:00:00Z","v":26257,"vw":71.206105},{"c":71.03,"h":71.17,"l":70.865,"n":764,"o":71.08,"t":"2026-11-12T16:15:00Z","v":31373,"vw":71.01755},{"c":71.17,"h":71.175,"l":70.97,"n":582,"o":71.01,"t":"2026-11-12T16:30:00Z","v":28151,"vw":71.026757},{"c":71.01,"h":71.23,"l":71.01,"n":648,"o":71.17,"t":"2026-11-12T16:45:00Z","v":30442,"vw":71.109422},{"c":71.175,"h":71.22,"l":70.98,"n":526,"o":71.01,"t":"2026-11-12T17:00:00Z","v":19350,"vw":71.094116},{"c":71.325,"h":71.34,"l":71.175,"n":554,"o":71.175,"t":"2026-11-12T17:15:00Z","v":19905,"vw":71.278018},{"c":71.055,"h":71.35,"l":70.92,"n":735,"o":71.325,"t":"2026-11-12T17:30:00Z","v":31032,"vw":71.105263},{"c":71.19,"h":71.21,"l":71.01,"n":420,"o":71.0525,"t":"2026-11-12T17:45:00Z","v":13185,"vw":71.100103},{"c":71.11,"h":71.2,"l":71.085,"n":588,"o":71.17,"t":"2026-11-12T18:00:00Z","v":16949,"vw":71.140988},{"c":71.055,"h":71.13,"l":71.03,"n":613,"o":71.1075,"t":"2026-11-12T18:15:00Z","v":16094,"vw":71.083652},{"c":70.99,"h":71.08,"l":70.9801,"n":653,"o":71.055,"t":"2026-11-12T18:30:00Z","v":19704,"vw":71.023396},{"c":71.055,"h":71.12,"l":70.96,"n":857,"o":71,"t":"2026-11-12T18:45:00Z","v":31995,"vw":71.050512},{"c":70.96,"h":71.08,"l":70.92,"n":869,"o":71.065,"t":"2026-11-12T19:00:00Z","v":33275,"vw":71.01918},{"c":71.1125,"h":71.17,"l":70.95,"n":829,"o":70.975,"t":"2026-11-12T19:15:00Z","v":33995,"vw":71.075378},{"c":71.07,"h":71.15,"l":71.06,"n":810,"o":71.1,"t":"2026-11-12T19:30:00Z","v":29384,"vw":71.097537},{"c":71.01,"h":71.0928,"l":71.01,"n":881,"o":71.08,"t":"2026-11-12T19:45:00Z","v":42474,"vw":71.044952},{"c":70.96,"h":71.04,"l":70.945,"n":1011,"o":71.03,"t":"2026-11-12T20:00:00Z","v":36186,"vw":70.990268},{"c":70.92,"h":71.04,"l":70.895,"n":1279,"o":70.965,"t":"2026-11-12T20:15:00Z","v":42795,"vw":70.985597},{"c":70.9,"h":71.07,"l":70.9,"n":1635,"o":70.92,"t":"2026-11-12T20:30:00Z","v":61013,"vw":70.977079},{"c":70.53,"h":70.91,"l":70.52,"n":4302,"o":70.9,"t":"2026-11-12T20:45:00Z","v":251944,"vw":70.607864},{"c":70.1,"h":70.55,"l":70.1,"n":91,"o":70.55,"t":"2026-11-12T21:00:00Z","v":336137,"vw":70.549609},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-11-12T21:15:00Z","v":2158,"vw":70.55},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-11-13T09:00:00Z","v":122,"vw":70.75},{"c":71.46,"h":71.47,"l":71.09,"n":609,"o":71.21,"t":"2026-11-13T14:30:00Z","v":30220,"vw":71.246479},{"c":71.61,"h":71.69,"l":71.445,"n":808,"o":71.565,"t":"2026-11-13T14:45:00Z","v":33375,"vw":71.547479},{"c":71.93,"h":72,"l":71.66,"n":878,"o":71.66,"t":"2026-11-13T15:00:00Z","v":23677,"vw":71.862947},{"c":71.8,"h":72,"l":71.55,"n":865,"o":71.9,"t":"2026-11-13T15:15:00Z","v":30877,"vw":71.848462},{"c":72.2525,"h":72.465,"l":71.81,"n":1084,"o":71.83,"t":"2026-11-13T15:30:00Z","v":36191,"vw":72.233365},{"c":72.29,"h":72.41,"l":72.16,"n":1007,"o":72.22,"t":"2026-11-13T15:45:00Z","v":33274,"vw":72.318304},{"c":72.52,"h":72.54,"l":72.2,"n":824,"o":72.31,"t":"2026-11-13T16:00:00Z","v":29095,"vw":72.414342},{"c":72.44,"h":72.57,"l":72.295,"n":1071,"o":72.505,"t":"2026-11-13T16:15:00Z","v":45968,"vw":72.436547},{"c":72.35,"h":72.45,"l":72.33,"n":847,"o":72.44,"t":"2026-11-13T16:30:00Z","v":32846,"vw":72.398029},{"c":72.26,"h":72.4,"l":72.18,"n":812,"o":72.36,"t":"2026-11-13T16:45:00Z","v":23589,"vw":72.306566},{"c":72.005,"h":72.255,"l":71.97,"n":859,"o":72.255,"t":"2026-11-13T17:00:00Z","v":25736,"vw":72.074073},{"c":71.9724,"h":72.055,"l":71.93,"n":917,"o":71.99,"t":"2026-11-13T17:15:00Z","v":30008,"vw":71.996213},{"c":72.02,"h":72.06,"l":71.95,"n":718,"o":71.95,"t":"2026-11-13T17:30:00Z","v":22433,"vw":72.01162},{"c":72.04,"h":72.13,"l":72.01,"n":1019,"o":72.01,"t":"2026-11-13T17:45:00Z","v":59397,"vw":72.069476},{"c":72,"h":72.205,"l":72,"n":1686,"o":72.02,"t":"2026-11-13T18:00:00Z","v":126448,"vw":72.137098},{"c":71.895,"h":72.07,"l":71.85,"n":824,"o":72,"t":"2026-11-13T18:15:00Z","v":30972,"vw":71.977829},{"c":71.765,"h":71.9,"l":71.735,"n":791,"o":71.9,"t":"2026-11-13T18:30:00Z","v":34304,"vw":71.836572},{"c":71.835,"h":71.9,"l":71.765,"n":896,"o":71.765,"t":"2026-11-13T18:45:00Z","v":29459,"vw":71.819608},{"c":71.66,"h":71.87,"l":71.66,"n":1127,"o":71.82,"t":"2026-11-13T19:00:00Z","v":70095,"vw":71.754564},{"c":71.665,"h":71.685,"l":71.605,"n":269,"o":71.65,"t":"2026-11-13T19:15:00Z","v":10752,"vw":71.658314}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3762244478473721,"strike":84.51022086105117,"iv":0.8638714866558431,"gamma":0.021815490988386702,"theta":-0.1051587015524661,"vega":0.017373283944057336,"rho":0.0012966323135457755,"breakevenPct":18.465487836017772},{"delta":0.15,"premium":0.3882201855631279,"strike":79.71192577474886,"iv":0.6158031281009273,"gamma":0.048951973839856576,"theta":-0.08999285818593426,"vega":0.02258353422455313,"rho":0.001976950409976935,"breakevenPct":11.785843221424871},{"delta":0.2,"premium":0.40450581395348845,"strike":74.99031007751938,"iv":0.3723408914728682,"gamma":0.07561375968992248,"theta":-0.07518662790697675,"vega":0.027716472868217053,"rho":0.0026565846779914486,"breakevenPct":5.219197392328341},{"delta":0.25,"premium":0.6548288113695091,"strike":74.45198105081826,"iv":0.3801681955211025,"gamma":0.07637818690783807,"theta":-0.07999928940568475,"vega":0.028631632213608958,"rho":0.0032989123068311145,"breakevenPct":4.817263083089488},{"delta":0.3,"premium":0.9051518087855297,"strike":73.91365202411714,"iv":0.38799549956933677,"gamma":0.07714261412575366,"theta":-0.08481195090439277,"vega":0.029546791559000862,"rho":0.003941239935670781,"breakevenPct":4.415328773850635},{"delta":0.35,"premium":1.1554748062015503,"strike":73.37532299741602,"iv":0.39582280361757105,"gamma":0.07790704134366924,"theta":-0.08962461240310077,"vega":0.030461950904392764,"rho":0.004583567564510447,"breakevenPct":4.013394464611782},{"delta":0.4,"premium":1.4057978036175713,"strike":72.8369939707149,"iv":0.40365010766580534,"gamma":0.07867146856158484,"theta":-0.09443727390180878,"vega":0.03137711024978467,"rho":0.005225895193350114,"breakevenPct":3.611460155372928},{"delta":0.45,"premium":1.656120801033592,"strike":72.29866494401378,"iv":0.4114774117140396,"gamma":0.07943589577950043,"theta":-0.0992499354005168,"vega":0.03229226959517657,"rho":0.005868222822189781,"breakevenPct":3.2095258461340745},{"delta":0.5,"premium":1.906443798449612,"strike":71.76033591731266,"iv":0.4193047157622739,"gamma":0.08020032299741602,"theta":-0.10406259689922481,"vega":0.033207428940568474,"rho":0.006510550451029446,"breakevenPct":2.8075915368952216},{"delta":0.55,"premium":2.156766795865633,"strike":71.22200689061154,"iv":0.4271320198105082,"gamma":0.08096475021533162,"theta":-0.10887525839793283,"vega":0.03412258828596038,"rho":0.007152878079869113,"breakevenPct":2.405657227656368},{"delta":0.6,"premium":2.4070897932816537,"strike":70.68367786391042,"iv":0.4349593238587425,"gamma":0.0817291774332472,"theta":-0.11368791989664083,"vega":0.035037747631352284,"rho":0.007795205708708779,"breakevenPct":2.003722918417515},{"delta":0.65,"premium":2.6574127906976743,"strike":70.1453488372093,"iv":0.44278662790697676,"gamma":0.08249360465116279,"theta":-0.11850058139534884,"vega":0.03595290697674419,"rho":0.008437533337548445,"breakevenPct":1.6017886091786617},{"delta":0.7,"premium":3.32189580885233,"strike":69.28515471993732,"iv":0.4558085389737564,"gamma":0.07503685859772816,"theta":-0.11150779475127302,"vega":0.033154759106933024,"rho":0.009006915413721946,"breakevenPct":1.3286588916190833},{"delta":0.75,"premium":4.1395613004308665,"strike":68.30591461026243,"iv":0.47075174304739525,"gamma":0.06453940462201331,"theta":-0.10014860947904425,"vega":0.028983196239717977,"rho":0.009549317627950431,"breakevenPct":1.1031692285162222},{"delta":0.8,"premium":4.957226792009402,"strike":67.32667450058754,"iv":0.4856949471210341,"gamma":0.05404195064629845,"theta":-0.08878942420681549,"vega":0.02481163337250293,"rho":0.010091719842178914,"breakevenPct":0.8776795654133609},{"delta":0.85,"premium":5.774892283587937,"strike":66.34743439091265,"iv":0.5006381511946729,"gamma":0.04354449667058362,"theta":-0.07743023893458675,"vega":0.020640070505287895,"rho":0.010634122056407395,"breakevenPct":0.6521899023105003},{"delta":0.9,"premium":6.592557775166473,"strike":65.36819428123776,"iv":0.5155813552683118,"gamma":0.033047042694868765,"theta":-0.06607105366235799,"vega":0.01646850763807285,"rho":0.011176524270635878,"breakevenPct":0.4267002392076391}],"put":[{"delta":0.1,"premium":0.3018951340446047,"strike":65.40933914207938,"iv":0.5150665672168686,"gamma":0.030881726914156346,"theta":-0.05955405634843362,"vega":0.01609839550569804,"rho":-0.0014726143000763788,"breakevenPct":9.137612158209802},{"delta":0.15,"premium":0.5603595121694493,"strike":66.2430952005466,"iv":0.5369760174135869,"gamma":0.03618835115786206,"theta":-0.07923185214421392,"vega":0.020003518007387464,"rho":-0.0022212938704279303,"breakevenPct":8.334748882315033},{"delta":0.2,"premium":0.8188238902942944,"strike":67.07685125901385,"iv":0.5588854676103053,"gamma":0.04149497540156777,"theta":-0.09890964793999424,"vega":0.023908640509076887,"rho":-0.0029699734407794827,"breakevenPct":7.531885606420262},{"delta":0.25,"premium":1.077288268419139,"strike":67.9106073174811,"iv":0.5807949178070237,"gamma":0.04680159964527349,"theta":-0.11858744373577454,"vega":0.027813763010766306,"rho":-0.003718653011131034,"breakevenPct":6.729022330525494},{"delta":0.3,"premium":1.3357526465439837,"strike":68.74436337594834,"iv":0.6027043680037422,"gamma":0.05210822388897919,"theta":-0.13826523953155484,"vega":0.031718885512455726,"rho":-0.004467332581482585,"breakevenPct":5.926159054630725},{"delta":0.35,"premium":1.5942170246688283,"strike":69.57811943441557,"iv":0.6246138182004605,"gamma":0.05741484813268491,"theta":-0.15794303532733514,"vega":0.03562400801414515,"rho":-0.005216012151834138,"breakevenPct":5.123295778735955},{"delta":0.4,"premium":1.8622222222222222,"strike":70.31912144702842,"iv":0.6229287596899226,"gamma":0.0608275968992248,"theta":-0.16288341085271318,"vega":0.03715961240310078,"rho":-0.005963436171197144,"breakevenPct":4.46319276420877},{"delta":0.45,"premium":2.14,"strike":70.96511627906976,"iv":0.5970760465116279,"gamma":0.06230046511627907,"theta":-0.15272837209302326,"vega":0.036268139534883725,"rho":-0.0067095741403573085,"breakevenPct":3.9493178716491926},{"delta":0.5,"premium":2.417777777777778,"strike":71.61111111111111,"iv":0.5712233333333334,"gamma":0.06377333333333333,"theta":-0.14257333333333333,"vega":0.03537666666666667,"rho":-0.007455712109517471,"breakevenPct":3.4354429790896157},{"delta":0.55,"premium":2.695555555555556,"strike":72.25710594315245,"iv":0.5453706201550388,"gamma":0.0652462015503876,"theta":-0.1324182945736434,"vega":0.034485193798449616,"rho":-0.008201850078677637,"breakevenPct":2.921568086530038},{"delta":0.6,"premium":2.973333333333333,"strike":72.90310077519379,"iv":0.5195179069767442,"gamma":0.06671906976744185,"theta":-0.1222632558139535,"vega":0.03359372093023256,"rho":-0.0089479880478378,"breakevenPct":2.407693193970461},{"delta":0.65,"premium":3.2511111111111113,"strike":73.54909560723515,"iv":0.4936651937984496,"gamma":0.06819193798449612,"theta":-0.11210821705426356,"vega":0.03270224806201551,"rho":-0.009694126016997963,"breakevenPct":1.893818301410883},{"delta":0.7,"premium":3.528888888888889,"strike":74.19509043927648,"iv":0.467812480620155,"gamma":0.06966480620155038,"theta":-0.10195317829457365,"vega":0.03181077519379845,"rho":-0.010440263986158127,"breakevenPct":1.3799434088513065},{"delta":0.75,"premium":3.8066666666666666,"strike":74.84108527131784,"iv":0.44195976744186044,"gamma":0.07113767441860465,"theta":-0.09179813953488372,"vega":0.030919302325581398,"rho":-0.011186401955318292,"breakevenPct":0.8660685162917283},{"delta":0.8,"premium":4.818021006080708,"strike":76.04201216141514,"iv":0.44668700939745715,"gamma":0.061496683250414574,"theta":-0.07723349917081258,"vega":0.02665699281370923,"rho":-0.012069084187383453,"breakevenPct":0.6015056097488847},{"delta":0.85,"premium":6.068711995577666,"strike":77.42399115533443,"iv":0.4613912658927584,"gamma":0.048229684908789386,"theta":-0.06123018242122721,"vega":0.021294914317302384,"rho":-0.012996315343420271,"breakevenPct":0.41828321853776046},{"delta":0.9,"premium":7.319402985074626,"strike":78.80597014925374,"iv":0.4760955223880597,"gamma":0.034962686567164176,"theta":-0.04522686567164179,"vega":0.015932835820895525,"rho":-0.01392354649945709,"breakevenPct":0.2350608273266359}]},"raw":{"call":[{"delta":0.1,"premium":0.3762244478473721,"strike":84.51022086105117,"iv":0.8638714866558431,"gamma":0.021815490988386702,"theta":-0.1051587015524661,"vega":0.017373283944057336,"rho":0.0012966323135457755,"breakevenPct":18.465487836017772},{"delta":0.15,"premium":0.3882201855631279,"strike":79.71192577474886,"iv":0.6158031281009273,"gamma":0.048951973839856576,"theta":-0.08999285818593426,"vega":0.02258353422455313,"rho":0.001976950409976935,"breakevenPct":11.785843221424871},{"delta":0.2,"premium":0.40450581395348845,"strike":74.99031007751938,"iv":0.3723408914728682,"gamma":0.07561375968992248,"theta":-0.07518662790697675,"vega":0.027716472868217053,"rho":0.0026565846779914486,"breakevenPct":5.219197392328341},{"delta":0.25,"premium":0.6548288113695091,"strike":74.45198105081826,"iv":0.3801681955211025,"gamma":0.07637818690783807,"theta":-0.07999928940568475,"vega":0.028631632213608958,"rho":0.0032989123068311145,"breakevenPct":4.817263083089488},{"delta":0.3,"premium":0.9051518087855297,"strike":73.91365202411714,"iv":0.38799549956933677,"gamma":0.07714261412575366,"theta":-0.08481195090439277,"vega":0.029546791559000862,"rho":0.003941239935670781,"breakevenPct":4.415328773850635},{"delta":0.35,"premium":1.1554748062015503,"strike":73.37532299741602,"iv":0.39582280361757105,"gamma":0.07790704134366924,"theta":-0.08962461240310077,"vega":0.030461950904392764,"rho":0.004583567564510447,"breakevenPct":4.013394464611782},{"delta":0.4,"premium":1.4057978036175713,"strike":72.8369939707149,"iv":0.40365010766580534,"gamma":0.07867146856158484,"theta":-0.09443727390180878,"vega":0.03137711024978467,"rho":0.005225895193350114,"breakevenPct":3.611460155372928},{"delta":0.45,"premium":1.656120801033592,"strike":72.29866494401378,"iv":0.4114774117140396,"gamma":0.07943589577950043,"theta":-0.0992499354005168,"vega":0.03229226959517657,"rho":0.005868222822189781,"breakevenPct":3.2095258461340745},{"delta":0.5,"premium":1.906443798449612,"strike":71.76033591731266,"iv":0.4193047157622739,"gamma":0.08020032299741602,"theta":-0.10406259689922481,"vega":0.033207428940568474,"rho":0.006510550451029446,"breakevenPct":2.8075915368952216},{"delta":0.55,"premium":2.156766795865633,"strike":71.22200689061154,"iv":0.4271320198105082,"gamma":0.08096475021533162,"theta":-0.10887525839793283,"vega":0.03412258828596038,"rho":0.007152878079869113,"breakevenPct":2.405657227656368},{"delta":0.6,"premium":2.4070897932816537,"strike":70.68367786391042,"iv":0.4349593238587425,"gamma":0.0817291774332472,"theta":-0.11368791989664083,"vega":0.035037747631352284,"rho":0.007795205708708779,"breakevenPct":2.003722918417515},{"delta":0.65,"premium":2.6574127906976743,"strike":70.1453488372093,"iv":0.44278662790697676,"gamma":0.08249360465116279,"theta":-0.11850058139534884,"vega":0.03595290697674419,"rho":0.008437533337548445,"breakevenPct":1.6017886091786617},{"delta":0.7,"premium":3.32189580885233,"strike":69.28515471993732,"iv":0.4558085389737564,"gamma":0.07503685859772816,"theta":-0.11150779475127302,"vega":0.033154759106933024,"rho":0.009006915413721946,"breakevenPct":1.3286588916190833},{"delta":0.75,"premium":4.1395613004308665,"strike":68.30591461026243,"iv":0.47075174304739525,"gamma":0.06453940462201331,"theta":-0.10014860947904425,"vega":0.028983196239717977,"rho":0.009549317627950431,"breakevenPct":1.1031692285162222},{"delta":0.8,"premium":4.957226792009402,"strike":67.32667450058754,"iv":0.4856949471210341,"gamma":0.05404195064629845,"theta":-0.08878942420681549,"vega":0.02481163337250293,"rho":0.010091719842178914,"breakevenPct":0.8776795654133609},{"delta":0.85,"premium":5.774892283587937,"strike":66.34743439091265,"iv":0.5006381511946729,"gamma":0.04354449667058362,"theta":-0.07743023893458675,"vega":0.020640070505287895,"rho":0.010634122056407395,"breakevenPct":0.6521899023105003},{"delta":0.9,"premium":6.592557775166473,"strike":65.36819428123776,"iv":0.5155813552683118,"gamma":0.033047042694868765,"theta":-0.06607105366235799,"vega":0.01646850763807285,"rho":0.011176524270635878,"breakevenPct":0.4267002392076391}],"put":[{"delta":0.1,"premium":0.3018951340446047,"strike":65.40933914207938,"iv":0.5150665672168686,"gamma":0.030881726914156346,"theta":-0.05955405634843362,"vega":0.01609839550569804,"rho":-0.0014726143000763788,"breakevenPct":9.137612158209802},{"delta":0.15,"premium":0.5603595121694493,"strike":66.2430952005466,"iv":0.5369760174135869,"gamma":0.03618835115786206,"theta":-0.07923185214421392,"vega":0.020003518007387464,"rho":-0.0022212938704279303,"breakevenPct":8.334748882315033},{"delta":0.2,"premium":0.8188238902942944,"strike":67.07685125901385,"iv":0.5588854676103053,"gamma":0.04149497540156777,"theta":-0.09890964793999424,"vega":0.023908640509076887,"rho":-0.0029699734407794827,"breakevenPct":7.531885606420262},{"delta":0.25,"premium":1.077288268419139,"strike":67.9106073174811,"iv":0.5807949178070237,"gamma":0.04680159964527349,"theta":-0.11858744373577454,"vega":0.027813763010766306,"rho":-0.003718653011131034,"breakevenPct":6.729022330525494},{"delta":0.3,"premium":1.3357526465439837,"strike":68.74436337594834,"iv":0.6027043680037422,"gamma":0.05210822388897919,"theta":-0.13826523953155484,"vega":0.031718885512455726,"rho":-0.004467332581482585,"breakevenPct":5.926159054630725},{"delta":0.35,"premium":1.5942170246688283,"strike":69.57811943441557,"iv":0.6246138182004605,"gamma":0.05741484813268491,"theta":-0.15794303532733514,"vega":0.03562400801414515,"rho":-0.005216012151834138,"breakevenPct":5.123295778735955},{"delta":0.4,"premium":1.8622222222222222,"strike":70.31912144702842,"iv":0.6229287596899226,"gamma":0.0608275968992248,"theta":-0.16288341085271318,"vega":0.03715961240310078,"rho":-0.005963436171197144,"breakevenPct":4.46319276420877},{"delta":0.45,"premium":2.14,"strike":70.96511627906976,"iv":0.5970760465116279,"gamma":0.06230046511627907,"theta":-0.15272837209302326,"vega":0.036268139534883725,"rho":-0.0067095741403573085,"breakevenPct":3.9493178716491926},{"delta":0.5,"premium":2.417777777777778,"strike":71.61111111111111,"iv":0.5712233333333334,"gamma":0.06377333333333333,"theta":-0.14257333333333333,"vega":0.03537666666666667,"rho":-0.007455712109517471,"breakevenPct":3.4354429790896157},{"delta":0.55,"premium":2.695555555555556,"strike":72.25710594315245,"iv":0.5453706201550388,"gamma":0.0652462015503876,"theta":-0.1324182945736434,"vega":0.034485193798449616,"rho":-0.008201850078677637,"breakevenPct":2.921568086530038},{"delta":0.6,"premium":2.973333333333333,"strike":72.90310077519379,"iv":0.5195179069767442,"gamma":0.06671906976744185,"theta":-0.1222632558139535,"vega":0.03359372093023256,"rho":-0.0089479880478378,"breakevenPct":2.407693193970461},{"delta":0.65,"premium":3.2511111111111113,"strike":73.54909560723515,"iv":0.4936651937984496,"gamma":0.06819193798449612,"theta":-0.11210821705426356,"vega":0.03270224806201551,"rho":-0.009694126016997963,"breakevenPct":1.893818301410883},{"delta":0.7,"premium":3.528888888888889,"strike":74.19509043927648,"iv":0.467812480620155,"gamma":0.06966480620155038,"theta":-0.10195317829457365,"vega":0.03181077519379845,"rho":-0.010440263986158127,"breakevenPct":1.3799434088513065},{"delta":0.75,"premium":3.8066666666666666,"strike":74.84108527131784,"iv":0.44195976744186044,"gamma":0.07113767441860465,"theta":-0.09179813953488372,"vega":0.030919302325581398,"rho":-0.011186401955318292,"breakevenPct":0.8660685162917283},{"delta":0.8,"premium":4.818021006080708,"strike":76.04201216141514,"iv":0.44668700939745715,"gamma":0.061496683250414574,"theta":-0.07723349917081258,"vega":0.02665699281370923,"rho":-0.012069084187383453,"breakevenPct":0.6015056097488847},{"delta":0.85,"premium":6.068711995577666,"strike":77.42399115533443,"iv":0.4613912658927584,"gamma":0.048229684908789386,"theta":-0.06123018242122721,"vega":0.021294914317302384,"rho":-0.012996315343420271,"breakevenPct":0.41828321853776046},{"delta":0.9,"premium":7.319402985074626,"strike":78.80597014925374,"iv":0.4760955223880597,"gamma":0.034962686567164176,"theta":-0.04522686567164179,"vega":0.015932835820895525,"rho":-0.01392354649945709,"breakevenPct":0.2350608273266359}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"SEC EDGAR"},"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"}}