{"symbol":"MAS","url":"https://intraalpha.com/companies/MAS","capturedAt":"2026-10-23T15:56:57.967Z","state":"ready","quote":{"symbol":"MAS","last_price":76.51,"prev_close":78.05,"regular_close":76.505,"change":-1.54,"change_pct":-1.9731,"regular_change":-1.545,"regular_change_pct":-1.9795,"extended_change":0.005,"extended_change_pct":0.0065,"bid":76.52,"ask":76.57,"bid_size":200,"ask_size":100,"volume":629003,"vwap":76.528358,"open":77.34,"high":78.005,"low":75.46,"close":76.505,"trade_count":13290,"last_trade_at":"2026-10-23T15:56:52.259507551Z","last_quote_at":"2026-10-23T15:56:56.413010492Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:56:47.256883464-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAS","fetched_at":"2026-10-23T15:56:57.519533+00:00","name":"Masco Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Masco Corporation is a manufacturer of products for the home improvement and new home construction markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15390479000,"ebitda":1508000000,"pe_ratio":17.98,"peg_ratio":1.563,"book_value":-1.851,"dividend_per_share":1.26,"dividend_yield":0.0169,"eps":4.34,"revenue_ttm":7620000000,"gross_profit_ttm":2835000000,"profit_margin":0.116,"operating_margin_ttm":0.236,"return_on_assets_ttm":0.159,"return_on_equity_ttm":0.586,"quarterly_earnings_growth":0.245,"quarterly_revenue_growth":-0.029,"analyst_target_price":79.16,"analyst_number":1,"beta":1.291,"fifty_two_week_high":83.27,"fifty_two_week_low":57.51,"fifty_day_ma":70.86,"two_hundred_day_ma":70.6,"shares_outstanding":197187000,"forward_pe":14.68,"price_to_sales":2.02,"price_to_book":160.25,"ev_to_revenue":2.15,"ev_to_ebitda":12.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:56:57.519533+00:00"},"optionObservedAt":"2026-10-23T15:44:22.020Z","bars":[{"c":72.725,"h":72.825,"l":72.5,"n":124,"o":72.75,"t":"2026-10-16T13:30:00Z","v":62781,"vw":72.747911},{"c":73.51,"h":73.51,"l":72.91,"n":344,"o":72.94,"t":"2026-10-16T13:35:00Z","v":13863,"vw":73.14201},{"c":74.135,"h":74.255,"l":73.57,"n":231,"o":73.57,"t":"2026-10-16T13:40:00Z","v":20204,"vw":74.019844},{"c":74.315,"h":74.415,"l":74.06,"n":361,"o":74.105,"t":"2026-10-16T13:45:00Z","v":15273,"vw":74.211779},{"c":74.39,"h":74.57,"l":74.305,"n":403,"o":74.425,"t":"2026-10-16T13:50:00Z","v":14461,"vw":74.465038},{"c":74.36,"h":74.54,"l":74.345,"n":516,"o":74.345,"t":"2026-10-16T13:55:00Z","v":34096,"vw":74.393255},{"c":73.92,"h":74.38,"l":73.86,"n":444,"o":74.36,"t":"2026-10-16T14:00:00Z","v":26734,"vw":74.029977},{"c":73.78,"h":74.01,"l":73.76,"n":487,"o":73.85,"t":"2026-10-16T14:05:00Z","v":18299,"vw":73.875668},{"c":73.62,"h":73.91,"l":73.62,"n":428,"o":73.86,"t":"2026-10-16T14:10:00Z","v":15386,"vw":73.820269},{"c":73.69,"h":73.71,"l":73.52,"n":397,"o":73.59,"t":"2026-10-16T14:15:00Z","v":13599,"vw":73.589434},{"c":73.875,"h":73.875,"l":73.7,"n":315,"o":73.7,"t":"2026-10-16T14:20:00Z","v":11758,"vw":73.785831},{"c":73.985,"h":74.03,"l":73.78,"n":407,"o":73.875,"t":"2026-10-16T14:25:00Z","v":15327,"vw":73.892114},{"c":73.82,"h":73.99,"l":73.795,"n":401,"o":73.985,"t":"2026-10-16T14:30:00Z","v":12807,"vw":73.900856},{"c":73.685,"h":73.82,"l":73.615,"n":318,"o":73.82,"t":"2026-10-16T14:35:00Z","v":10323,"vw":73.713164},{"c":73.47,"h":73.685,"l":73.47,"n":392,"o":73.685,"t":"2026-10-16T14:40:00Z","v":13876,"vw":73.550078},{"c":73.6,"h":73.6,"l":73.4601,"n":388,"o":73.465,"t":"2026-10-16T14:45:00Z","v":21899,"vw":73.508718},{"c":73.795,"h":73.795,"l":73.59,"n":442,"o":73.65,"t":"2026-10-16T14:50:00Z","v":15683,"vw":73.684313},{"c":73.835,"h":73.86,"l":73.75,"n":287,"o":73.81,"t":"2026-10-16T14:55:00Z","v":8822,"vw":73.811974},{"c":73.935,"h":73.935,"l":73.775,"n":336,"o":73.825,"t":"2026-10-16T15:00:00Z","v":10049,"vw":73.838042},{"c":73.96,"h":73.98,"l":73.91,"n":302,"o":73.92,"t":"2026-10-16T15:05:00Z","v":10092,"vw":73.938324},{"c":73.9,"h":74.055,"l":73.865,"n":439,"o":73.955,"t":"2026-10-16T15:10:00Z","v":15388,"vw":73.953568},{"c":73.88,"h":73.93,"l":73.795,"n":250,"o":73.93,"t":"2026-10-16T15:15:00Z","v":6708,"vw":73.864565},{"c":73.81,"h":73.9,"l":73.76,"n":450,"o":73.875,"t":"2026-10-16T15:20:00Z","v":18385,"vw":73.852535},{"c":73.655,"h":73.815,"l":73.61,"n":423,"o":73.815,"t":"2026-10-16T15:25:00Z","v":11718,"vw":73.748832},{"c":73.665,"h":73.72,"l":73.64,"n":336,"o":73.67,"t":"2026-10-16T15:30:00Z","v":10680,"vw":73.686713},{"c":73.6,"h":73.71,"l":73.58,"n":356,"o":73.675,"t":"2026-10-16T15:35:00Z","v":11109,"vw":73.651339},{"c":73.155,"h":73.585,"l":73.05,"n":476,"o":73.58,"t":"2026-10-16T15:40:00Z","v":14761,"vw":73.328549},{"c":73.07,"h":73.25,"l":73.07,"n":609,"o":73.13,"t":"2026-10-16T15:45:00Z","v":55442,"vw":73.189462},{"c":73.08,"h":73.13,"l":73.06,"n":391,"o":73.08,"t":"2026-10-16T15:50:00Z","v":18038,"vw":73.094984},{"c":72.9655,"h":73.08,"l":72.93,"n":342,"o":73.06,"t":"2026-10-16T15:55:00Z","v":14236,"vw":72.994468},{"c":73.065,"h":73.065,"l":72.88,"n":352,"o":72.97,"t":"2026-10-16T16:00:00Z","v":12479,"vw":72.970616},{"c":73.14,"h":73.16,"l":73.0475,"n":414,"o":73.055,"t":"2026-10-16T16:05:00Z","v":39482,"vw":73.103658},{"c":73.18,"h":73.19,"l":73.055,"n":510,"o":73.14,"t":"2026-10-16T16:10:00Z","v":17005,"vw":73.130634},{"c":73.115,"h":73.2,"l":73.07,"n":291,"o":73.2,"t":"2026-10-16T16:15:00Z","v":8773,"vw":73.10154},{"c":73.08,"h":73.165,"l":73.08,"n":182,"o":73.145,"t":"2026-10-16T16:20:00Z","v":5015,"vw":73.111739},{"c":72.95,"h":73.06,"l":72.94,"n":287,"o":73.06,"t":"2026-10-16T16:25:00Z","v":9992,"vw":72.987645},{"c":72.93,"h":72.97,"l":72.855,"n":364,"o":72.91,"t":"2026-10-16T16:30:00Z","v":13239,"vw":72.92051},{"c":72.9,"h":72.9,"l":72.85,"n":278,"o":72.89,"t":"2026-10-16T16:35:00Z","v":11193,"vw":72.872388},{"c":72.88,"h":72.93,"l":72.85,"n":237,"o":72.92,"t":"2026-10-16T16:40:00Z","v":7917,"vw":72.88793},{"c":72.845,"h":72.91,"l":72.805,"n":358,"o":72.875,"t":"2026-10-16T16:45:00Z","v":12966,"vw":72.86558},{"c":72.84,"h":72.88,"l":72.755,"n":447,"o":72.845,"t":"2026-10-16T16:50:00Z","v":21218,"vw":72.822812},{"c":72.81,"h":72.885,"l":72.71,"n":494,"o":72.84,"t":"2026-10-16T16:55:00Z","v":22497,"vw":72.823359},{"c":72.57,"h":72.805,"l":72.555,"n":368,"o":72.805,"t":"2026-10-16T17:00:00Z","v":13312,"vw":72.670361},{"c":72.475,"h":72.58,"l":72.44,"n":335,"o":72.56,"t":"2026-10-16T17:05:00Z","v":14307,"vw":72.489704},{"c":72.63,"h":72.65,"l":72.51,"n":401,"o":72.51,"t":"2026-10-16T17:10:00Z","v":11889,"vw":72.589111},{"c":72.565,"h":72.665,"l":72.565,"n":334,"o":72.625,"t":"2026-10-16T17:15:00Z","v":11205,"vw":72.623371},{"c":72.64,"h":72.64,"l":72.53,"n":388,"o":72.565,"t":"2026-10-16T17:20:00Z","v":11123,"vw":72.572104},{"c":72.675,"h":72.7,"l":72.64,"n":366,"o":72.655,"t":"2026-10-16T17:25:00Z","v":10038,"vw":72.667992},{"c":72.75,"h":72.75,"l":72.595,"n":416,"o":72.685,"t":"2026-10-16T17:30:00Z","v":16948,"vw":72.642905},{"c":72.74,"h":72.78,"l":72.7,"n":332,"o":72.735,"t":"2026-10-16T17:35:00Z","v":12183,"vw":72.744793},{"c":72.8475,"h":72.98,"l":72.705,"n":524,"o":72.705,"t":"2026-10-16T17:40:00Z","v":19067,"vw":72.825826},{"c":72.78,"h":72.855,"l":72.765,"n":243,"o":72.855,"t":"2026-10-16T17:45:00Z","v":7784,"vw":72.795995},{"c":72.6425,"h":72.82,"l":72.635,"n":489,"o":72.78,"t":"2026-10-16T17:50:00Z","v":18673,"vw":72.757079},{"c":72.71,"h":72.73,"l":72.63,"n":308,"o":72.63,"t":"2026-10-16T17:55:00Z","v":10940,"vw":72.682368},{"c":72.5,"h":72.68,"l":72.46,"n":412,"o":72.68,"t":"2026-10-16T18:00:00Z","v":18969,"vw":72.53239},{"c":72.59,"h":72.61,"l":72.45,"n":404,"o":72.49,"t":"2026-10-16T18:05:00Z","v":11157,"vw":72.555704},{"c":72.56,"h":72.595,"l":72.51,"n":423,"o":72.595,"t":"2026-10-16T18:10:00Z","v":12711,"vw":72.56371},{"c":72.57,"h":72.62,"l":72.5,"n":436,"o":72.595,"t":"2026-10-16T18:15:00Z","v":11362,"vw":72.565275},{"c":72.55,"h":72.56,"l":72.465,"n":495,"o":72.5585,"t":"2026-10-16T18:20:00Z","v":15853,"vw":72.524667},{"c":72.49,"h":72.58,"l":72.41,"n":524,"o":72.58,"t":"2026-10-16T18:25:00Z","v":17154,"vw":72.50253},{"c":72.535,"h":72.595,"l":72.45,"n":560,"o":72.5,"t":"2026-10-16T18:30:00Z","v":18966,"vw":72.518003},{"c":72.64,"h":72.64,"l":72.485,"n":437,"o":72.535,"t":"2026-10-16T18:35:00Z","v":14514,"vw":72.563098},{"c":72.675,"h":72.68,"l":72.61,"n":475,"o":72.64,"t":"2026-10-16T18:40:00Z","v":12307,"vw":72.640511},{"c":72.64,"h":72.715,"l":72.63,"n":569,"o":72.675,"t":"2026-10-16T18:45:00Z","v":15315,"vw":72.669331},{"c":72.595,"h":72.686,"l":72.57,"n":518,"o":72.645,"t":"2026-10-16T18:50:00Z","v":25326,"vw":72.629134},{"c":72.62,"h":72.63,"l":72.56,"n":506,"o":72.58,"t":"2026-10-16T18:55:00Z","v":17508,"vw":72.594074},{"c":72.655,"h":72.665,"l":72.59,"n":525,"o":72.59,"t":"2026-10-16T19:00:00Z","v":17067,"vw":72.642241},{"c":72.55,"h":72.725,"l":72.55,"n":598,"o":72.655,"t":"2026-10-16T19:05:00Z","v":17082,"vw":72.662103},{"c":72.76,"h":72.76,"l":72.58,"n":641,"o":72.58,"t":"2026-10-16T19:10:00Z","v":18746,"vw":72.672094},{"c":72.67,"h":72.79,"l":72.61,"n":661,"o":72.765,"t":"2026-10-16T19:15:00Z","v":22338,"vw":72.682595},{"c":72.735,"h":72.74,"l":72.625,"n":790,"o":72.68,"t":"2026-10-16T19:20:00Z","v":29627,"vw":72.687777},{"c":72.78,"h":72.8,"l":72.71,"n":977,"o":72.735,"t":"2026-10-16T19:25:00Z","v":30186,"vw":72.74692},{"c":72.78,"h":72.86,"l":72.72,"n":1123,"o":72.797,"t":"2026-10-16T19:30:00Z","v":46873,"vw":72.797336},{"c":72.8,"h":72.825,"l":72.71,"n":894,"o":72.78,"t":"2026-10-16T19:35:00Z","v":30342,"vw":72.761399},{"c":72.84,"h":72.85,"l":72.75,"n":777,"o":72.81,"t":"2026-10-16T19:40:00Z","v":24583,"vw":72.802566},{"c":72.79,"h":72.9,"l":72.75,"n":1020,"o":72.85,"t":"2026-10-16T19:45:00Z","v":42220,"vw":72.825158},{"c":72.81,"h":72.9,"l":72.8,"n":1368,"o":72.83,"t":"2026-10-16T19:50:00Z","v":61306,"vw":72.866321},{"c":72.86,"h":72.93,"l":72.77,"n":3696,"o":72.815,"t":"2026-10-16T19:55:00Z","v":197091,"vw":72.856062},{"c":72.87,"h":72.87,"l":72.87,"n":93,"o":72.87,"t":"2026-10-16T20:00:00Z","v":593939,"vw":72.87},{"c":72.55,"h":73.15,"l":72.55,"n":121,"o":72.77,"t":"2026-10-19T13:30:00Z","v":11742,"vw":72.77913},{"c":72.595,"h":72.77,"l":72.5,"n":181,"o":72.56,"t":"2026-10-19T13:35:00Z","v":11600,"vw":72.609349},{"c":72.32,"h":72.49,"l":72.3,"n":220,"o":72.42,"t":"2026-10-19T13:40:00Z","v":10071,"vw":72.403598},{"c":72.3,"h":72.39,"l":72.2,"n":210,"o":72.25,"t":"2026-10-19T13:45:00Z","v":8618,"vw":72.346348},{"c":72.105,"h":72.32,"l":72.105,"n":261,"o":72.3,"t":"2026-10-19T13:50:00Z","v":8555,"vw":72.185286},{"c":72.32,"h":72.36,"l":72.135,"n":287,"o":72.15,"t":"2026-10-19T13:55:00Z","v":13067,"vw":72.264298},{"c":72.54,"h":72.57,"l":72.325,"n":284,"o":72.36,"t":"2026-10-19T14:00:00Z","v":17194,"vw":72.452086},{"c":72.69,"h":72.755,"l":72.56,"n":287,"o":72.61,"t":"2026-10-19T14:05:00Z","v":12657,"vw":72.64237},{"c":72.755,"h":72.76,"l":72.665,"n":283,"o":72.725,"t":"2026-10-19T14:10:00Z","v":11326,"vw":72.702743},{"c":72.97,"h":72.97,"l":72.725,"n":314,"o":72.755,"t":"2026-10-19T14:15:00Z","v":11698,"vw":72.841918},{"c":72.765,"h":72.875,"l":72.75,"n":233,"o":72.875,"t":"2026-10-19T14:20:00Z","v":7311,"vw":72.811112},{"c":72.69,"h":72.77,"l":72.63,"n":286,"o":72.77,"t":"2026-10-19T14:25:00Z","v":11027,"vw":72.676183},{"c":72.49,"h":72.685,"l":72.49,"n":261,"o":72.685,"t":"2026-10-19T14:30:00Z","v":9811,"vw":72.569861},{"c":72.51,"h":72.6,"l":72.44,"n":355,"o":72.47,"t":"2026-10-19T14:35:00Z","v":16170,"vw":72.515955},{"c":72.48,"h":72.52,"l":72.4,"n":163,"o":72.46,"t":"2026-10-19T14:40:00Z","v":4723,"vw":72.454539},{"c":72.46,"h":72.57,"l":72.415,"n":312,"o":72.475,"t":"2026-10-19T14:45:00Z","v":10716,"vw":72.507704},{"c":72.52,"h":72.565,"l":72.43,"n":285,"o":72.46,"t":"2026-10-19T14:50:00Z","v":23420,"vw":72.45759},{"c":72.615,"h":72.62,"l":72.5,"n":243,"o":72.51,"t":"2026-10-19T14:55:00Z","v":8534,"vw":72.560461},{"c":72.735,"h":72.77,"l":72.64,"n":341,"o":72.64,"t":"2026-10-19T15:00:00Z","v":13871,"vw":72.700942},{"c":72.79,"h":72.82,"l":72.735,"n":250,"o":72.735,"t":"2026-10-19T15:05:00Z","v":6819,"vw":72.784979},{"c":72.86,"h":72.89,"l":72.785,"n":253,"o":72.79,"t":"2026-10-19T15:10:00Z","v":10706,"vw":72.854947},{"c":72.84,"h":72.92,"l":72.83,"n":341,"o":72.89,"t":"2026-10-19T15:15:00Z","v":12296,"vw":72.869398},{"c":72.88,"h":72.91,"l":72.81,"n":288,"o":72.86,"t":"2026-10-19T15:20:00Z","v":10274,"vw":72.86623},{"c":72.83,"h":72.9,"l":72.8,"n":251,"o":72.86,"t":"2026-10-19T15:25:00Z","v":5947,"vw":72.840842},{"c":72.735,"h":72.9,"l":72.69,"n":244,"o":72.83,"t":"2026-10-19T15:30:00Z","v":6763,"vw":72.809533},{"c":72.77,"h":72.83,"l":72.73,"n":284,"o":72.735,"t":"2026-10-19T15:35:00Z","v":9252,"vw":72.784798},{"c":72.755,"h":72.8,"l":72.73,"n":209,"o":72.77,"t":"2026-10-19T15:40:00Z","v":4720,"vw":72.764066},{"c":72.77,"h":72.81,"l":72.7301,"n":428,"o":72.755,"t":"2026-10-19T15:45:00Z","v":17016,"vw":72.767607},{"c":72.65,"h":72.79,"l":72.64,"n":340,"o":72.77,"t":"2026-10-19T15:50:00Z","v":10369,"vw":72.72163},{"c":72.63,"h":72.68,"l":72.585,"n":392,"o":72.635,"t":"2026-10-19T15:55:00Z","v":16185,"vw":72.647583},{"c":72.495,"h":72.63,"l":72.4,"n":416,"o":72.63,"t":"2026-10-19T16:00:00Z","v":16746,"vw":72.510456},{"c":72.53,"h":72.53,"l":72.46,"n":247,"o":72.52,"t":"2026-10-19T16:05:00Z","v":8557,"vw":72.501429},{"c":72.575,"h":72.605,"l":72.51,"n":321,"o":72.51,"t":"2026-10-19T16:10:00Z","v":10892,"vw":72.569659},{"c":72.56,"h":72.59,"l":72.54,"n":254,"o":72.575,"t":"2026-10-19T16:15:00Z","v":5935,"vw":72.556349},{"c":72.59,"h":72.59,"l":72.54,"n":225,"o":72.59,"t":"2026-10-19T16:20:00Z","v":5534,"vw":72.568823},{"c":72.59,"h":72.6,"l":72.53,"n":268,"o":72.56,"t":"2026-10-19T16:25:00Z","v":9820,"vw":72.565427},{"c":72.61,"h":72.61,"l":72.51,"n":404,"o":72.59,"t":"2026-10-19T16:30:00Z","v":13433,"vw":72.570702},{"c":72.52,"h":72.565,"l":72.5,"n":233,"o":72.565,"t":"2026-10-19T16:35:00Z","v":7330,"vw":72.527637},{"c":72.63,"h":72.63,"l":72.525,"n":228,"o":72.525,"t":"2026-10-19T16:40:00Z","v":6069,"vw":72.591262},{"c":72.64,"h":72.64,"l":72.595,"n":176,"o":72.625,"t":"2026-10-19T16:45:00Z","v":7275,"vw":72.618493},{"c":72.545,"h":72.65,"l":72.545,"n":263,"o":72.65,"t":"2026-10-19T16:50:00Z","v":10466,"vw":72.613255},{"c":72.565,"h":72.605,"l":72.56,"n":194,"o":72.58,"t":"2026-10-19T16:55:00Z","v":6303,"vw":72.576023},{"c":72.56,"h":72.595,"l":72.53,"n":287,"o":72.55,"t":"2026-10-19T17:00:00Z","v":10964,"vw":72.555715},{"c":72.61,"h":72.62,"l":72.55,"n":223,"o":72.55,"t":"2026-10-19T17:05:00Z","v":6803,"vw":72.582213},{"c":72.58,"h":72.61,"l":72.56,"n":160,"o":72.61,"t":"2026-10-19T17:10:00Z","v":4584,"vw":72.587018},{"c":72.58,"h":72.63,"l":72.55,"n":262,"o":72.58,"t":"2026-10-19T17:15:00Z","v":9642,"vw":72.608258},{"c":72.61,"h":72.63,"l":72.59,"n":164,"o":72.59,"t":"2026-10-19T17:20:00Z","v":5754,"vw":72.610874},{"c":72.62,"h":72.67,"l":72.62,"n":295,"o":72.63,"t":"2026-10-19T17:25:00Z","v":11094,"vw":72.646716},{"c":72.67,"h":72.78,"l":72.625,"n":381,"o":72.64,"t":"2026-10-19T17:30:00Z","v":15928,"vw":72.691168},{"c":72.77,"h":72.78,"l":72.6,"n":325,"o":72.67,"t":"2026-10-19T17:35:00Z","v":16678,"vw":72.671787},{"c":72.8,"h":72.945,"l":72.74,"n":520,"o":72.746,"t":"2026-10-19T17:40:00Z","v":20823,"vw":72.858375},{"c":72.79,"h":72.805,"l":72.73,"n":280,"o":72.8,"t":"2026-10-19T17:45:00Z","v":9229,"vw":72.772766},{"c":72.81,"h":72.83,"l":72.785,"n":284,"o":72.79,"t":"2026-10-19T17:50:00Z","v":7771,"vw":72.810082},{"c":72.805,"h":72.86,"l":72.8,"n":311,"o":72.84,"t":"2026-10-19T17:55:00Z","v":10198,"vw":72.83203},{"c":72.815,"h":72.86,"l":72.78,"n":392,"o":72.86,"t":"2026-10-19T18:00:00Z","v":12596,"vw":72.83106},{"c":72.775,"h":72.84,"l":72.775,"n":304,"o":72.815,"t":"2026-10-19T18:05:00Z","v":8987,"vw":72.798041},{"c":72.86,"h":72.89,"l":72.78,"n":433,"o":72.78,"t":"2026-10-19T18:10:00Z","v":16079,"vw":72.834522},{"c":73.035,"h":73.045,"l":72.91,"n":335,"o":72.91,"t":"2026-10-19T18:15:00Z","v":13282,"vw":72.99317},{"c":73.0201,"h":73.06,"l":73.015,"n":329,"o":73.035,"t":"2026-10-19T18:20:00Z","v":11009,"vw":73.029485},{"c":73.04,"h":73.04,"l":73,"n":309,"o":73.035,"t":"2026-10-19T18:25:00Z","v":9377,"vw":73.020265},{"c":73.02,"h":73.04,"l":73,"n":288,"o":73.0325,"t":"2026-10-19T18:30:00Z","v":9905,"vw":73.014965},{"c":73.05,"h":73.07,"l":72.98,"n":335,"o":73,"t":"2026-10-19T18:35:00Z","v":14125,"vw":73.030351},{"c":72.92,"h":73.06,"l":72.88,"n":357,"o":73.05,"t":"2026-10-19T18:40:00Z","v":14665,"vw":72.981942},{"c":72.88,"h":72.97,"l":72.86,"n":375,"o":72.93,"t":"2026-10-19T18:45:00Z","v":14369,"vw":72.934353},{"c":72.925,"h":72.94,"l":72.82,"n":370,"o":72.855,"t":"2026-10-19T18:50:00Z","v":18238,"vw":72.913872},{"c":72.9,"h":72.94,"l":72.89,"n":319,"o":72.925,"t":"2026-10-19T18:55:00Z","v":16189,"vw":72.912781},{"c":73.06,"h":73.09,"l":72.92,"n":623,"o":72.92,"t":"2026-10-19T19:00:00Z","v":23449,"vw":73.005645},{"c":73.05,"h":73.1,"l":72.97,"n":484,"o":73.05,"t":"2026-10-19T19:05:00Z","v":26112,"vw":73.043799},{"c":72.99,"h":73.07,"l":72.97,"n":428,"o":73.045,"t":"2026-10-19T19:10:00Z","v":16452,"vw":73.008182},{"c":73.02,"h":73.025,"l":72.955,"n":570,"o":72.97,"t":"2026-10-19T19:15:00Z","v":18648,"vw":72.991998},{"c":73,"h":73.05,"l":72.965,"n":539,"o":73.01,"t":"2026-10-19T19:20:00Z","v":20835,"vw":73.018057},{"c":72.95,"h":73.035,"l":72.91,"n":590,"o":72.99,"t":"2026-10-19T19:25:00Z","v":21408,"vw":72.959088},{"c":72.97,"h":72.99,"l":72.93,"n":677,"o":72.95,"t":"2026-10-19T19:30:00Z","v":29474,"vw":72.960191},{"c":72.995,"h":73.035,"l":72.95,"n":638,"o":72.97,"t":"2026-10-19T19:35:00Z","v":24142,"vw":72.997639},{"c":73.01,"h":73.015,"l":72.955,"n":569,"o":73.01,"t":"2026-10-19T19:40:00Z","v":21895,"vw":72.989022},{"c":73.005,"h":73.08,"l":72.97,"n":805,"o":73.015,"t":"2026-10-19T19:45:00Z","v":34632,"vw":73.019731},{"c":73.09,"h":73.12,"l":73.01,"n":1017,"o":73.03,"t":"2026-10-19T19:50:00Z","v":53797,"vw":73.06655},{"c":72.99,"h":73.11,"l":72.925,"n":3724,"o":73.095,"t":"2026-10-19T19:55:00Z","v":203822,"vw":73.024043},{"c":73,"h":73,"l":73,"n":80,"o":73,"t":"2026-10-19T20:00:00Z","v":596175,"vw":73},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-19T20:25:00Z","v":55272,"vw":73},{"c":73.5,"h":73.76,"l":72.995,"n":174,"o":73.54,"t":"2026-10-20T13:30:00Z","v":22393,"vw":73.459453},{"c":73.895,"h":74.05,"l":73.47,"n":457,"o":73.47,"t":"2026-10-20T13:35:00Z","v":21678,"vw":73.840955},{"c":74.01,"h":74.295,"l":73.89,"n":409,"o":73.9608,"t":"2026-10-20T13:40:00Z","v":21679,"vw":74.069249},{"c":73.94,"h":74.255,"l":73.93,"n":340,"o":73.93,"t":"2026-10-20T13:45:00Z","v":12078,"vw":74.101438},{"c":74.24,"h":74.31,"l":73.95,"n":416,"o":73.97,"t":"2026-10-20T13:50:00Z","v":15315,"vw":74.105629},{"c":74.43,"h":74.43,"l":74.12,"n":304,"o":74.315,"t":"2026-10-20T13:55:00Z","v":28459,"vw":74.269884},{"c":73.87,"h":74.54,"l":73.795,"n":430,"o":74.44,"t":"2026-10-20T14:00:00Z","v":22105,"vw":74.227766},{"c":74.015,"h":74.12,"l":73.91,"n":314,"o":73.91,"t":"2026-10-20T14:05:00Z","v":11893,"vw":74.027405},{"c":73.785,"h":74.06,"l":73.76,"n":357,"o":74.015,"t":"2026-10-20T14:10:00Z","v":12079,"vw":73.916237},{"c":73.95,"h":73.97,"l":73.73,"n":475,"o":73.785,"t":"2026-10-20T14:15:00Z","v":25575,"vw":73.834621},{"c":74.37,"h":74.375,"l":73.96,"n":456,"o":73.96,"t":"2026-10-20T14:20:00Z","v":16469,"vw":74.165607},{"c":74.59,"h":74.6,"l":74.305,"n":367,"o":74.37,"t":"2026-10-20T14:25:00Z","v":12465,"vw":74.426949},{"c":74.535,"h":74.69,"l":74.48,"n":305,"o":74.66,"t":"2026-10-20T14:30:00Z","v":21585,"vw":74.634088},{"c":74.42,"h":74.66,"l":74.315,"n":441,"o":74.565,"t":"2026-10-20T14:35:00Z","v":17024,"vw":74.487105},{"c":74.699,"h":74.699,"l":74.48,"n":286,"o":74.48,"t":"2026-10-20T14:40:00Z","v":6842,"vw":74.579088},{"c":74.595,"h":74.73,"l":74.59,"n":299,"o":74.705,"t":"2026-10-20T14:45:00Z","v":9131,"vw":74.681855},{"c":75.015,"h":75.015,"l":74.6201,"n":387,"o":74.68,"t":"2026-10-20T14:50:00Z","v":14648,"vw":74.844193},{"c":75.06,"h":75.15,"l":75.01,"n":244,"o":75.03,"t":"2026-10-20T14:55:00Z","v":9937,"vw":75.083455},{"c":75.075,"h":75.16,"l":75.02,"n":316,"o":75.04,"t":"2026-10-20T15:00:00Z","v":7063,"vw":75.072303},{"c":74.98,"h":75.1,"l":74.95,"n":435,"o":75.09,"t":"2026-10-20T15:05:00Z","v":13131,"vw":75.019476},{"c":74.83,"h":75.1599,"l":74.7,"n":692,"o":75.01,"t":"2026-10-20T15:10:00Z","v":21988,"vw":74.946492},{"c":74.82,"h":74.97,"l":74.8,"n":350,"o":74.845,"t":"2026-10-20T15:15:00Z","v":11336,"vw":74.884484},{"c":74.88,"h":75.035,"l":74.835,"n":308,"o":74.88,"t":"2026-10-20T15:20:00Z","v":9007,"vw":74.905844},{"c":74.825,"h":74.92,"l":74.75,"n":297,"o":74.905,"t":"2026-10-20T15:25:00Z","v":11591,"vw":74.848367},{"c":74.77,"h":74.785,"l":74.66,"n":257,"o":74.785,"t":"2026-10-20T15:30:00Z","v":7935,"vw":74.717403},{"c":74.85,"h":74.86,"l":74.7,"n":278,"o":74.7,"t":"2026-10-20T15:35:00Z","v":8398,"vw":74.763803},{"c":74.96,"h":74.98,"l":74.87,"n":263,"o":74.9,"t":"2026-10-20T15:40:00Z","v":8681,"vw":74.91243},{"c":74.81,"h":74.95,"l":74.78,"n":278,"o":74.95,"t":"2026-10-20T15:45:00Z","v":9496,"vw":74.85934},{"c":74.75,"h":74.8506,"l":74.69,"n":187,"o":74.8463,"t":"2026-10-20T15:50:00Z","v":4065,"vw":74.769451},{"c":74.62,"h":74.785,"l":74.6,"n":271,"o":74.785,"t":"2026-10-20T15:55:00Z","v":9347,"vw":74.689424},{"c":74.5499,"h":74.65,"l":74.47,"n":279,"o":74.63,"t":"2026-10-20T16:00:00Z","v":9696,"vw":74.561323},{"c":74.5745,"h":74.64,"l":74.49,"n":274,"o":74.525,"t":"2026-10-20T16:05:00Z","v":10440,"vw":74.563964},{"c":74.65,"h":74.65,"l":74.53,"n":216,"o":74.595,"t":"2026-10-20T16:10:00Z","v":7457,"vw":74.584105},{"c":74.54,"h":74.69,"l":74.5101,"n":217,"o":74.66,"t":"2026-10-20T16:15:00Z","v":7596,"vw":74.627636},{"c":74.52,"h":74.585,"l":74.495,"n":220,"o":74.54,"t":"2026-10-20T16:20:00Z","v":7253,"vw":74.538765},{"c":74.59,"h":74.595,"l":74.47,"n":246,"o":74.51,"t":"2026-10-20T16:25:00Z","v":7786,"vw":74.51752},{"c":74.655,"h":74.66,"l":74.58,"n":329,"o":74.59,"t":"2026-10-20T16:30:00Z","v":14551,"vw":74.62381},{"c":74.72,"h":74.8,"l":74.69,"n":278,"o":74.695,"t":"2026-10-20T16:35:00Z","v":10649,"vw":74.746561},{"c":74.74,"h":74.76,"l":74.65,"n":284,"o":74.72,"t":"2026-10-20T16:40:00Z","v":19710,"vw":74.702608},{"c":74.865,"h":74.9,"l":74.71,"n":354,"o":74.74,"t":"2026-10-20T16:45:00Z","v":16295,"vw":74.768398},{"c":74.57,"h":74.865,"l":74.54,"n":260,"o":74.865,"t":"2026-10-20T16:50:00Z","v":10343,"vw":74.763715},{"c":74.495,"h":74.54,"l":74.46,"n":144,"o":74.54,"t":"2026-10-20T16:55:00Z","v":4237,"vw":74.506163},{"c":74.6,"h":74.69,"l":74.53,"n":347,"o":74.53,"t":"2026-10-20T17:00:00Z","v":11202,"vw":74.617058},{"c":74.545,"h":74.65,"l":74.5,"n":228,"o":74.61,"t":"2026-10-20T17:05:00Z","v":7499,"vw":74.557105},{"c":74.56,"h":74.58,"l":74.525,"n":144,"o":74.525,"t":"2026-10-20T17:10:00Z","v":4013,"vw":74.558495},{"c":74.53,"h":74.555,"l":74.5,"n":233,"o":74.555,"t":"2026-10-20T17:15:00Z","v":6845,"vw":74.523966},{"c":74.59,"h":74.61,"l":74.51,"n":367,"o":74.51,"t":"2026-10-20T17:20:00Z","v":11451,"vw":74.566757},{"c":74.605,"h":74.61,"l":74.575,"n":250,"o":74.575,"t":"2026-10-20T17:25:00Z","v":8402,"vw":74.593581},{"c":74.57,"h":74.62,"l":74.56,"n":306,"o":74.605,"t":"2026-10-20T17:30:00Z","v":11633,"vw":74.585378},{"c":74.55,"h":74.595,"l":74.54,"n":270,"o":74.575,"t":"2026-10-20T17:35:00Z","v":8987,"vw":74.561497},{"c":74.635,"h":74.66,"l":74.54,"n":282,"o":74.54,"t":"2026-10-20T17:40:00Z","v":11292,"vw":74.612409},{"c":74.635,"h":74.67,"l":74.63,"n":234,"o":74.66,"t":"2026-10-20T17:45:00Z","v":9490,"vw":74.649798},{"c":74.71,"h":74.72,"l":74.635,"n":169,"o":74.635,"t":"2026-10-20T17:50:00Z","v":5164,"vw":74.670287},{"c":74.665,"h":74.705,"l":74.62,"n":253,"o":74.705,"t":"2026-10-20T17:55:00Z","v":10863,"vw":74.66657},{"c":74.64,"h":74.715,"l":74.64,"n":338,"o":74.68,"t":"2026-10-20T18:00:00Z","v":20955,"vw":74.695045},{"c":74.56,"h":74.66,"l":74.56,"n":296,"o":74.64,"t":"2026-10-20T18:05:00Z","v":11432,"vw":74.622174},{"c":74.66,"h":74.66,"l":74.55,"n":239,"o":74.55,"t":"2026-10-20T18:10:00Z","v":6913,"vw":74.615911},{"c":74.655,"h":74.715,"l":74.655,"n":256,"o":74.67,"t":"2026-10-20T18:15:00Z","v":8478,"vw":74.693145},{"c":74.61,"h":74.7,"l":74.56,"n":295,"o":74.655,"t":"2026-10-20T18:20:00Z","v":9196,"vw":74.631505},{"c":74.61,"h":74.65,"l":74.59,"n":277,"o":74.61,"t":"2026-10-20T18:25:00Z","v":8365,"vw":74.615943},{"c":74.6,"h":74.66,"l":74.6,"n":347,"o":74.605,"t":"2026-10-20T18:30:00Z","v":11806,"vw":74.626796},{"c":74.58,"h":74.605,"l":74.58,"n":234,"o":74.605,"t":"2026-10-20T18:35:00Z","v":5441,"vw":74.592448},{"c":74.56,"h":74.65,"l":74.52,"n":450,"o":74.56,"t":"2026-10-20T18:40:00Z","v":19506,"vw":74.585928},{"c":74.58,"h":74.615,"l":74.52,"n":354,"o":74.52,"t":"2026-10-20T18:45:00Z","v":12377,"vw":74.577702},{"c":74.575,"h":74.62,"l":74.56,"n":379,"o":74.57,"t":"2026-10-20T18:50:00Z","v":12160,"vw":74.594036},{"c":74.57,"h":74.635,"l":74.555,"n":366,"o":74.6025,"t":"2026-10-20T18:55:00Z","v":7151,"vw":74.591515},{"c":74.595,"h":74.615,"l":74.565,"n":467,"o":74.585,"t":"2026-10-20T19:00:00Z","v":20226,"vw":74.595102},{"c":74.73,"h":74.75,"l":74.61,"n":430,"o":74.61,"t":"2026-10-20T19:05:00Z","v":15210,"vw":74.691249},{"c":74.725,"h":74.78,"l":74.7,"n":519,"o":74.71,"t":"2026-10-20T19:10:00Z","v":20963,"vw":74.724842},{"c":74.8,"h":74.8,"l":74.7076,"n":479,"o":74.725,"t":"2026-10-20T19:15:00Z","v":15278,"vw":74.762731},{"c":74.8,"h":74.82,"l":74.725,"n":594,"o":74.8125,"t":"2026-10-20T19:20:00Z","v":20650,"vw":74.782383},{"c":74.805,"h":74.87,"l":74.75,"n":913,"o":74.8,"t":"2026-10-20T19:25:00Z","v":72063,"vw":74.805735},{"c":74.625,"h":74.81,"l":74.59,"n":795,"o":74.785,"t":"2026-10-20T19:30:00Z","v":37224,"vw":74.707567},{"c":74.625,"h":74.76,"l":74.57,"n":956,"o":74.64,"t":"2026-10-20T19:35:00Z","v":66044,"vw":74.641177},{"c":74.71,"h":74.75,"l":74.6,"n":696,"o":74.62,"t":"2026-10-20T19:40:00Z","v":25690,"vw":74.657233},{"c":74.69,"h":74.75,"l":74.56,"n":898,"o":74.74,"t":"2026-10-20T19:45:00Z","v":33866,"vw":74.660149},{"c":74.65,"h":74.725,"l":74.55,"n":1209,"o":74.65,"t":"2026-10-20T19:50:00Z","v":44907,"vw":74.622113},{"c":74.68,"h":74.82,"l":74.61,"n":4037,"o":74.655,"t":"2026-10-20T19:55:00Z","v":198299,"vw":74.716831},{"c":74.66,"h":74.68,"l":74.66,"n":64,"o":74.68,"t":"2026-10-20T20:00:00Z","v":429208,"vw":74.660132},{"c":74.66,"h":74.66,"l":74.66,"n":1,"o":74.66,"t":"2026-10-20T20:10:00Z","v":267955,"vw":74.66},{"c":74.66,"h":77.035,"l":74.55,"n":267,"o":74.95,"t":"2026-10-21T13:30:00Z","v":38738,"vw":74.646503},{"c":74.58,"h":74.71,"l":74.45,"n":402,"o":74.605,"t":"2026-10-21T13:35:00Z","v":48146,"vw":74.606308},{"c":74.52,"h":74.65,"l":74.51,"n":268,"o":74.6022,"t":"2026-10-21T13:40:00Z","v":8720,"vw":74.585319},{"c":74.325,"h":74.73,"l":74.325,"n":503,"o":74.54,"t":"2026-10-21T13:45:00Z","v":21472,"vw":74.491708},{"c":74.87,"h":74.87,"l":74.33,"n":317,"o":74.34,"t":"2026-10-21T13:50:00Z","v":10561,"vw":74.564036},{"c":74.8359,"h":74.965,"l":74.81,"n":203,"o":74.965,"t":"2026-10-21T13:55:00Z","v":6817,"vw":74.834664},{"c":74.36,"h":74.71,"l":74.33,"n":303,"o":74.71,"t":"2026-10-21T14:00:00Z","v":16764,"vw":74.421151},{"c":74.17,"h":74.25,"l":74.07,"n":297,"o":74.25,"t":"2026-10-21T14:05:00Z","v":8876,"vw":74.182277},{"c":74.64,"h":74.65,"l":74.2,"n":412,"o":74.28,"t":"2026-10-21T14:10:00Z","v":24703,"vw":74.501246},{"c":74.51,"h":74.69,"l":74.47,"n":371,"o":74.66,"t":"2026-10-21T14:15:00Z","v":16722,"vw":74.609515},{"c":74.49,"h":74.62,"l":74.47,"n":387,"o":74.54,"t":"2026-10-21T14:20:00Z","v":10975,"vw":74.54706},{"c":74.49,"h":74.55,"l":74.32,"n":378,"o":74.44,"t":"2026-10-21T14:25:00Z","v":25878,"vw":74.417335},{"c":74.675,"h":74.687,"l":74.44,"n":413,"o":74.49,"t":"2026-10-21T14:30:00Z","v":11480,"vw":74.60158},{"c":74.775,"h":74.835,"l":74.62,"n":337,"o":74.715,"t":"2026-10-21T14:35:00Z","v":23039,"vw":74.737015},{"c":74.82,"h":74.83,"l":74.75,"n":356,"o":74.775,"t":"2026-10-21T14:40:00Z","v":10864,"vw":74.790134},{"c":74.965,"h":74.965,"l":74.86,"n":308,"o":74.89,"t":"2026-10-21T14:45:00Z","v":8963,"vw":74.908813},{"c":74.84,"h":74.96,"l":74.73,"n":445,"o":74.96,"t":"2026-10-21T14:50:00Z","v":24719,"vw":74.778907},{"c":74.755,"h":74.87,"l":74.71,"n":287,"o":74.84,"t":"2026-10-21T14:55:00Z","v":9319,"vw":74.797859},{"c":74.75,"h":74.7523,"l":74.66,"n":245,"o":74.7523,"t":"2026-10-21T15:00:00Z","v":6900,"vw":74.711381},{"c":74.65,"h":74.79,"l":74.65,"n":301,"o":74.75,"t":"2026-10-21T15:05:00Z","v":7094,"vw":74.735651},{"c":74.63,"h":74.75,"l":74.5909,"n":287,"o":74.665,"t":"2026-10-21T15:10:00Z","v":7396,"vw":74.67484},{"c":74.77,"h":74.7779,"l":74.635,"n":331,"o":74.635,"t":"2026-10-21T15:15:00Z","v":8310,"vw":74.715394},{"c":74.755,"h":74.78,"l":74.72,"n":253,"o":74.755,"t":"2026-10-21T15:20:00Z","v":7007,"vw":74.750269},{"c":74.91,"h":74.91,"l":74.72,"n":388,"o":74.72,"t":"2026-10-21T15:25:00Z","v":12979,"vw":74.809516},{"c":74.86,"h":74.98,"l":74.825,"n":333,"o":74.94,"t":"2026-10-21T15:30:00Z","v":10480,"vw":74.887265},{"c":74.975,"h":75.02,"l":74.9,"n":315,"o":74.9,"t":"2026-10-21T15:35:00Z","v":8868,"vw":74.947451},{"c":74.78,"h":74.95,"l":74.76,"n":584,"o":74.95,"t":"2026-10-21T15:40:00Z","v":33175,"vw":74.872754},{"c":74.78,"h":74.85,"l":74.725,"n":347,"o":74.8,"t":"2026-10-21T15:45:00Z","v":11677,"vw":74.801173},{"c":74.795,"h":74.82,"l":74.76,"n":254,"o":74.78,"t":"2026-10-21T15:50:00Z","v":5787,"vw":74.796332},{"c":74.83,"h":74.845,"l":74.765,"n":249,"o":74.82,"t":"2026-10-21T15:55:00Z","v":6139,"vw":74.826081},{"c":74.845,"h":74.9,"l":74.825,"n":334,"o":74.845,"t":"2026-10-21T16:00:00Z","v":10409,"vw":74.861726},{"c":74.85,"h":74.9,"l":74.84,"n":269,"o":74.845,"t":"2026-10-21T16:05:00Z","v":7177,"vw":74.859129},{"c":75.01,"h":75.03,"l":74.895,"n":300,"o":74.895,"t":"2026-10-21T16:10:00Z","v":6135,"vw":74.961445},{"c":74.96,"h":74.99,"l":74.95,"n":329,"o":74.99,"t":"2026-10-21T16:15:00Z","v":7926,"vw":74.973117},{"c":74.97,"h":74.98,"l":74.91,"n":265,"o":74.94,"t":"2026-10-21T16:20:00Z","v":6744,"vw":74.960456},{"c":74.975,"h":75,"l":74.97,"n":172,"o":74.985,"t":"2026-10-21T16:25:00Z","v":2464,"vw":74.982},{"c":74.99,"h":75.02,"l":74.97,"n":344,"o":74.98,"t":"2026-10-21T16:30:00Z","v":11566,"vw":74.988726},{"c":75.355,"h":75.535,"l":74.98,"n":915,"o":74.985,"t":"2026-10-21T16:35:00Z","v":30703,"vw":75.334453},{"c":75.14,"h":75.35,"l":75.05,"n":397,"o":75.35,"t":"2026-10-21T16:40:00Z","v":11912,"vw":75.150278},{"c":75.1,"h":75.14,"l":74.95,"n":179,"o":75.08,"t":"2026-10-21T16:45:00Z","v":5224,"vw":75.053791},{"c":75,"h":75.055,"l":74.94,"n":227,"o":75.055,"t":"2026-10-21T16:50:00Z","v":5546,"vw":74.99903},{"c":75.03,"h":75.035,"l":74.92,"n":313,"o":74.995,"t":"2026-10-21T16:55:00Z","v":13602,"vw":74.966092},{"c":74.975,"h":75.03,"l":74.85,"n":332,"o":75.03,"t":"2026-10-21T17:00:00Z","v":12626,"vw":74.955349},{"c":74.93,"h":74.97,"l":74.905,"n":271,"o":74.945,"t":"2026-10-21T17:05:00Z","v":6238,"vw":74.926644},{"c":74.93,"h":74.97,"l":74.89,"n":369,"o":74.925,"t":"2026-10-21T17:10:00Z","v":9940,"vw":74.931674},{"c":74.78,"h":74.935,"l":74.78,"n":255,"o":74.935,"t":"2026-10-21T17:15:00Z","v":7268,"vw":74.867238},{"c":74.855,"h":74.87,"l":74.82,"n":314,"o":74.83,"t":"2026-10-21T17:20:00Z","v":9023,"vw":74.84194},{"c":74.84,"h":74.86,"l":74.73,"n":389,"o":74.855,"t":"2026-10-21T17:25:00Z","v":12072,"vw":74.820341},{"c":74.85,"h":74.89,"l":74.815,"n":413,"o":74.84,"t":"2026-10-21T17:30:00Z","v":16540,"vw":74.839512},{"c":74.83,"h":74.855,"l":74.8037,"n":214,"o":74.85,"t":"2026-10-21T17:35:00Z","v":5212,"vw":74.835546},{"c":74.95,"h":74.97,"l":74.81,"n":575,"o":74.81,"t":"2026-10-21T17:40:00Z","v":24784,"vw":74.886527},{"c":74.965,"h":75.01,"l":74.95,"n":380,"o":74.95,"t":"2026-10-21T17:45:00Z","v":11945,"vw":74.971542},{"c":74.97,"h":75,"l":74.94,"n":251,"o":74.965,"t":"2026-10-21T17:50:00Z","v":6221,"vw":74.981379},{"c":74.92,"h":75,"l":74.9,"n":303,"o":74.99,"t":"2026-10-21T17:55:00Z","v":8589,"vw":74.960018},{"c":74.8,"h":74.895,"l":74.78,"n":494,"o":74.89,"t":"2026-10-21T18:00:00Z","v":30384,"vw":74.839492},{"c":74.86,"h":74.86,"l":74.77,"n":468,"o":74.8,"t":"2026-10-21T18:05:00Z","v":23887,"vw":74.815942},{"c":74.905,"h":74.9199,"l":74.85,"n":305,"o":74.875,"t":"2026-10-21T18:10:00Z","v":12742,"vw":74.870643},{"c":74.83,"h":74.905,"l":74.83,"n":322,"o":74.905,"t":"2026-10-21T18:15:00Z","v":9567,"vw":74.881486},{"c":74.78,"h":74.83,"l":74.78,"n":385,"o":74.825,"t":"2026-10-21T18:20:00Z","v":8103,"vw":74.799653},{"c":74.765,"h":74.78,"l":74.75,"n":326,"o":74.78,"t":"2026-10-21T18:25:00Z","v":8691,"vw":74.764476},{"c":74.78,"h":74.79,"l":74.72,"n":436,"o":74.74,"t":"2026-10-21T18:30:00Z","v":12908,"vw":74.764947},{"c":74.77,"h":74.805,"l":74.75,"n":344,"o":74.78,"t":"2026-10-21T18:35:00Z","v":11354,"vw":74.777161},{"c":74.7,"h":74.775,"l":74.655,"n":407,"o":74.77,"t":"2026-10-21T18:40:00Z","v":14076,"vw":74.717309},{"c":74.54,"h":74.7251,"l":74.49,"n":774,"o":74.705,"t":"2026-10-21T18:45:00Z","v":32839,"vw":74.650389},{"c":74.47,"h":74.55,"l":74.47,"n":328,"o":74.51,"t":"2026-10-21T18:50:00Z","v":10249,"vw":74.518962},{"c":74.17,"h":74.52,"l":74.11,"n":899,"o":74.52,"t":"2026-10-21T18:55:00Z","v":49361,"vw":74.282867},{"c":74.04,"h":74.155,"l":73.855,"n":646,"o":74.15,"t":"2026-10-21T19:00:00Z","v":27025,"vw":73.9995},{"c":73.87,"h":74.05,"l":73.855,"n":424,"o":74.03,"t":"2026-10-21T19:05:00Z","v":14380,"vw":73.946983},{"c":73.92,"h":73.98,"l":73.78,"n":501,"o":73.88,"t":"2026-10-21T19:10:00Z","v":18839,"vw":73.891064},{"c":74.19,"h":74.2,"l":73.92,"n":731,"o":73.95,"t":"2026-10-21T19:15:00Z","v":30090,"vw":74.076073},{"c":74.3,"h":74.34,"l":74.2,"n":719,"o":74.2,"t":"2026-10-21T19:20:00Z","v":30118,"vw":74.269682},{"c":74.54,"h":74.54,"l":74.34,"n":586,"o":74.34,"t":"2026-10-21T19:25:00Z","v":22854,"vw":74.45162},{"c":74.475,"h":74.575,"l":74.47,"n":617,"o":74.57,"t":"2026-10-21T19:30:00Z","v":22454,"vw":74.509904},{"c":74.5,"h":74.5725,"l":74.44,"n":678,"o":74.475,"t":"2026-10-21T19:35:00Z","v":26345,"vw":74.501501},{"c":74.515,"h":74.57,"l":74.48,"n":800,"o":74.5,"t":"2026-10-21T19:40:00Z","v":35614,"vw":74.514012},{"c":74.62,"h":74.62,"l":74.49,"n":810,"o":74.53,"t":"2026-10-21T19:45:00Z","v":26365,"vw":74.530023},{"c":74.585,"h":74.685,"l":74.55,"n":1194,"o":74.6,"t":"2026-10-21T19:50:00Z","v":54109,"vw":74.619787},{"c":74.55,"h":74.59,"l":74.435,"n":3857,"o":74.57,"t":"2026-10-21T19:55:00Z","v":212507,"vw":74.524624},{"c":74.56,"h":74.56,"l":74.56,"n":51,"o":74.56,"t":"2026-10-21T20:00:00Z","v":454018,"vw":74.56},{"c":74.47,"h":74.47,"l":74.47,"n":5,"o":74.47,"t":"2026-10-22T11:25:00Z","v":172,"vw":74.47},{"c":74.55,"h":74.55,"l":74.55,"n":5,"o":74.55,"t":"2026-10-22T12:55:00Z","v":164,"vw":74.55},{"c":74.805,"h":74.86,"l":74.13,"n":117,"o":74.32,"t":"2026-10-22T13:30:00Z","v":21331,"vw":74.380811},{"c":75.045,"h":75.22,"l":74.94,"n":284,"o":75.08,"t":"2026-10-22T13:35:00Z","v":17015,"vw":75.093713},{"c":75.06,"h":75.29,"l":74.97,"n":322,"o":75.055,"t":"2026-10-22T13:40:00Z","v":15475,"vw":75.140738},{"c":75.865,"h":75.865,"l":75.08,"n":510,"o":75.08,"t":"2026-10-22T13:45:00Z","v":19945,"vw":75.607464},{"c":75.67,"h":76.02,"l":75.5526,"n":556,"o":75.905,"t":"2026-10-22T13:50:00Z","v":27607,"vw":75.728702},{"c":76,"h":76.09,"l":75.7,"n":387,"o":75.71,"t":"2026-10-22T13:55:00Z","v":29141,"vw":75.880962},{"c":76.56,"h":76.57,"l":76.09,"n":508,"o":76.09,"t":"2026-10-22T14:00:00Z","v":36070,"vw":76.374114},{"c":76.165,"h":76.57,"l":76.165,"n":315,"o":76.56,"t":"2026-10-22T14:05:00Z","v":26987,"vw":76.302679},{"c":76.575,"h":76.59,"l":76.16,"n":416,"o":76.165,"t":"2026-10-22T14:10:00Z","v":25581,"vw":76.293516},{"c":76.655,"h":76.83,"l":76.48,"n":480,"o":76.59,"t":"2026-10-22T14:15:00Z","v":22237,"vw":76.714941},{"c":76.665,"h":76.89,"l":76.62,"n":483,"o":76.63,"t":"2026-10-22T14:20:00Z","v":25912,"vw":76.74072},{"c":76.455,"h":76.71,"l":76.42,"n":290,"o":76.655,"t":"2026-10-22T14:25:00Z","v":11978,"vw":76.521896},{"c":76.3,"h":76.75,"l":76.28,"n":367,"o":76.45,"t":"2026-10-22T14:30:00Z","v":14905,"vw":76.437859},{"c":76.48,"h":76.48,"l":76.25,"n":332,"o":76.295,"t":"2026-10-22T14:35:00Z","v":12116,"vw":76.353467},{"c":76.595,"h":76.67,"l":76.45,"n":474,"o":76.465,"t":"2026-10-22T14:40:00Z","v":27000,"vw":76.5167},{"c":76.73,"h":76.785,"l":76.6,"n":307,"o":76.6,"t":"2026-10-22T14:45:00Z","v":12353,"vw":76.751279},{"c":77.15,"h":77.15,"l":76.68,"n":390,"o":76.73,"t":"2026-10-22T14:50:00Z","v":13625,"vw":76.899284},{"c":77.205,"h":77.26,"l":77.06,"n":349,"o":77.21,"t":"2026-10-22T14:55:00Z","v":12558,"vw":77.174165},{"c":77.1475,"h":77.185,"l":77.01,"n":357,"o":77.185,"t":"2026-10-22T15:00:00Z","v":29994,"vw":77.126794},{"c":77.09,"h":77.22,"l":76.99,"n":378,"o":77.13,"t":"2026-10-22T15:05:00Z","v":12358,"vw":77.090932},{"c":77.12,"h":77.24,"l":77.09,"n":402,"o":77.09,"t":"2026-10-22T15:10:00Z","v":11280,"vw":77.139615},{"c":77.51,"h":77.52,"l":77.23,"n":264,"o":77.23,"t":"2026-10-22T15:15:00Z","v":8921,"vw":77.332965},{"c":77.89,"h":77.89,"l":77.53,"n":692,"o":77.53,"t":"2026-10-22T15:20:00Z","v":24471,"vw":77.727361},{"c":77.685,"h":77.94,"l":77.66,"n":516,"o":77.89,"t":"2026-10-22T15:25:00Z","v":25953,"vw":77.780738},{"c":77.86,"h":77.87,"l":77.7,"n":471,"o":77.7,"t":"2026-10-22T15:30:00Z","v":32820,"vw":77.776316},{"c":77.72,"h":77.96,"l":77.68,"n":406,"o":77.93,"t":"2026-10-22T15:35:00Z","v":12405,"vw":77.847304},{"c":77.79,"h":77.85,"l":77.7,"n":467,"o":77.83,"t":"2026-10-22T15:40:00Z","v":14811,"vw":77.763568},{"c":77.83,"h":77.91,"l":77.785,"n":306,"o":77.785,"t":"2026-10-22T15:45:00Z","v":10304,"vw":77.852128},{"c":77.93,"h":77.93,"l":77.82,"n":349,"o":77.85,"t":"2026-10-22T15:50:00Z","v":13353,"vw":77.864651},{"c":77.89,"h":78.03,"l":77.865,"n":405,"o":77.865,"t":"2026-10-22T15:55:00Z","v":11280,"vw":77.933656},{"c":77.84,"h":77.94,"l":77.83,"n":393,"o":77.91,"t":"2026-10-22T16:00:00Z","v":9889,"vw":77.88372},{"c":77.97,"h":77.97,"l":77.77,"n":376,"o":77.82,"t":"2026-10-22T16:05:00Z","v":10267,"vw":77.872182},{"c":77.785,"h":78.05,"l":77.76,"n":401,"o":77.97,"t":"2026-10-22T16:10:00Z","v":13420,"vw":77.920239},{"c":77.66,"h":77.82,"l":77.63,"n":356,"o":77.765,"t":"2026-10-22T16:15:00Z","v":10857,"vw":77.713911},{"c":77.555,"h":77.71,"l":77.5,"n":475,"o":77.69,"t":"2026-10-22T16:20:00Z","v":16022,"vw":77.636983},{"c":77.49,"h":77.64,"l":77.44,"n":907,"o":77.55,"t":"2026-10-22T16:25:00Z","v":44435,"vw":77.518283},{"c":77.65,"h":77.69,"l":77.46,"n":771,"o":77.49,"t":"2026-10-22T16:30:00Z","v":31996,"vw":77.584146},{"c":77.38,"h":77.63,"l":77.36,"n":405,"o":77.63,"t":"2026-10-22T16:35:00Z","v":9453,"vw":77.48},{"c":77.185,"h":77.36,"l":77.16,"n":479,"o":77.34,"t":"2026-10-22T16:40:00Z","v":17130,"vw":77.267065},{"c":77.115,"h":77.2001,"l":77.02,"n":657,"o":77.2001,"t":"2026-10-22T16:45:00Z","v":27786,"vw":77.077978},{"c":77.11,"h":77.16,"l":77.11,"n":350,"o":77.13,"t":"2026-10-22T16:50:00Z","v":10751,"vw":77.143637},{"c":77.18,"h":77.215,"l":77.095,"n":536,"o":77.15,"t":"2026-10-22T16:55:00Z","v":25241,"vw":77.138438},{"c":77.05,"h":77.2,"l":77.04,"n":315,"o":77.17,"t":"2026-10-22T17:00:00Z","v":12815,"vw":77.087578},{"c":77.08,"h":77.08,"l":76.95,"n":429,"o":77.02,"t":"2026-10-22T17:05:00Z","v":14565,"vw":77.025934},{"c":76.96,"h":77.08,"l":76.95,"n":324,"o":77.06,"t":"2026-10-22T17:10:00Z","v":14032,"vw":77.019222},{"c":77.125,"h":77.14,"l":76.94,"n":441,"o":76.99,"t":"2026-10-22T17:15:00Z","v":15726,"vw":77.047583},{"c":77.095,"h":77.17,"l":77.07,"n":375,"o":77.14,"t":"2026-10-22T17:20:00Z","v":14760,"vw":77.128948},{"c":77.025,"h":77.15,"l":76.985,"n":423,"o":77.1,"t":"2026-10-22T17:25:00Z","v":18121,"vw":77.071644},{"c":77.0999,"h":77.11,"l":76.97,"n":340,"o":77.01,"t":"2026-10-22T17:30:00Z","v":19221,"vw":77.019285},{"c":76.99,"h":77.0699,"l":76.96,"n":441,"o":77.06,"t":"2026-10-22T17:35:00Z","v":21004,"vw":77.016902},{"c":76.97,"h":77.04,"l":76.915,"n":295,"o":77.03,"t":"2026-10-22T17:40:00Z","v":11448,"vw":76.958001},{"c":76.82,"h":77,"l":76.82,"n":447,"o":76.96,"t":"2026-10-22T17:45:00Z","v":17388,"vw":76.917584},{"c":76.82,"h":76.83,"l":76.705,"n":521,"o":76.82,"t":"2026-10-22T17:50:00Z","v":21982,"vw":76.780797},{"c":76.93,"h":76.93,"l":76.86,"n":411,"o":76.87,"t":"2026-10-22T17:55:00Z","v":18451,"vw":76.888836},{"c":76.68,"h":76.89,"l":76.615,"n":576,"o":76.88,"t":"2026-10-22T18:00:00Z","v":27409,"vw":76.719424},{"c":76.87,"h":76.89,"l":76.65,"n":422,"o":76.67,"t":"2026-10-22T18:05:00Z","v":21515,"vw":76.764119},{"c":76.91,"h":76.94,"l":76.775,"n":552,"o":76.85,"t":"2026-10-22T18:10:00Z","v":26302,"vw":76.850759},{"c":76.9,"h":76.95,"l":76.82,"n":522,"o":76.94,"t":"2026-10-22T18:15:00Z","v":25803,"vw":76.893753},{"c":76.96,"h":76.99,"l":76.87,"n":432,"o":76.885,"t":"2026-10-22T18:20:00Z","v":17329,"vw":76.936637},{"c":76.955,"h":76.995,"l":76.885,"n":486,"o":76.955,"t":"2026-10-22T18:25:00Z","v":18740,"vw":76.948445},{"c":76.99,"h":76.99,"l":76.865,"n":490,"o":76.955,"t":"2026-10-22T18:30:00Z","v":15811,"vw":76.937965},{"c":76.915,"h":76.99,"l":76.82,"n":562,"o":76.97,"t":"2026-10-22T18:35:00Z","v":19965,"vw":76.923742},{"c":76.91,"h":76.93,"l":76.83,"n":540,"o":76.915,"t":"2026-10-22T18:40:00Z","v":20268,"vw":76.881093},{"c":76.94,"h":76.98,"l":76.905,"n":540,"o":76.905,"t":"2026-10-22T18:45:00Z","v":17007,"vw":76.946948},{"c":76.995,"h":77,"l":76.87,"n":575,"o":76.955,"t":"2026-10-22T18:50:00Z","v":21597,"vw":76.935724},{"c":77.025,"h":77.06,"l":76.98,"n":509,"o":76.995,"t":"2026-10-22T18:55:00Z","v":16526,"vw":77.007007},{"c":77.23,"h":77.25,"l":77.04,"n":617,"o":77.04,"t":"2026-10-22T19:00:00Z","v":26683,"vw":77.112428},{"c":77.48,"h":77.485,"l":77.22,"n":528,"o":77.22,"t":"2026-10-22T19:05:00Z","v":19705,"vw":77.3603},{"c":77.365,"h":77.515,"l":77.35,"n":694,"o":77.48,"t":"2026-10-22T19:10:00Z","v":30559,"vw":77.428866},{"c":77.39,"h":77.4,"l":77.29,"n":649,"o":77.39,"t":"2026-10-22T19:15:00Z","v":27581,"vw":77.343291},{"c":77.46,"h":77.5,"l":77.4,"n":587,"o":77.4,"t":"2026-10-22T19:20:00Z","v":22261,"vw":77.441509},{"c":77.575,"h":77.595,"l":77.46,"n":815,"o":77.47,"t":"2026-10-22T19:25:00Z","v":32354,"vw":77.525115},{"c":77.715,"h":77.73,"l":77.525,"n":840,"o":77.56,"t":"2026-10-22T19:30:00Z","v":39036,"vw":77.605031},{"c":77.69,"h":77.72,"l":77.545,"n":1137,"o":77.7,"t":"2026-10-22T19:35:00Z","v":53197,"vw":77.609761},{"c":77.61,"h":77.7,"l":77.58,"n":923,"o":77.695,"t":"2026-10-22T19:40:00Z","v":50517,"vw":77.642729},{"c":77.705,"h":77.75,"l":77.53,"n":1191,"o":77.63,"t":"2026-10-22T19:45:00Z","v":52199,"vw":77.615078},{"c":78.01,"h":78.04,"l":77.68,"n":1654,"o":77.7,"t":"2026-10-22T19:50:00Z","v":96402,"vw":77.932554},{"c":78.04,"h":78.11,"l":77.945,"n":4079,"o":78.02,"t":"2026-10-22T19:55:00Z","v":279949,"vw":78.022289},{"c":78.05,"h":78.05,"l":78.05,"n":74,"o":78.05,"t":"2026-10-22T20:00:00Z","v":576203,"vw":78.05},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-22T20:15:00Z","v":25445,"vw":78.05},{"c":77.5,"h":77.52,"l":77.5,"n":14,"o":77.52,"t":"2026-10-22T20:30:00Z","v":1473,"vw":77.505025},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-22T22:25:00Z","v":376,"vw":78.05},{"c":79.4027,"h":79.4027,"l":79.4027,"n":1,"o":79.4027,"t":"2026-10-22T23:15:00Z","v":200,"vw":79.4027},{"c":77.53,"h":77.9,"l":77.175,"n":126,"o":77.34,"t":"2026-10-23T13:30:00Z","v":21512,"vw":77.33543},{"c":77.52,"h":78.005,"l":77.19,"n":409,"o":77.27,"t":"2026-10-23T13:35:00Z","v":20662,"vw":77.626949},{"c":76.785,"h":77.58,"l":76.785,"n":436,"o":77.5042,"t":"2026-10-23T13:40:00Z","v":30895,"vw":77.174953},{"c":76.85,"h":76.925,"l":76.47,"n":450,"o":76.86,"t":"2026-10-23T13:45:00Z","v":22090,"vw":76.644162},{"c":76.78,"h":76.9276,"l":76.67,"n":293,"o":76.89,"t":"2026-10-23T13:50:00Z","v":12641,"vw":76.765623},{"c":76.65,"h":76.91,"l":76.65,"n":413,"o":76.85,"t":"2026-10-23T13:55:00Z","v":23264,"vw":76.817117},{"c":76.485,"h":76.84,"l":76.425,"n":1113,"o":76.765,"t":"2026-10-23T14:00:00Z","v":80319,"vw":76.670868},{"c":76.36,"h":76.535,"l":76.285,"n":551,"o":76.51,"t":"2026-10-23T14:05:00Z","v":24283,"vw":76.4344},{"c":76.14,"h":76.28,"l":75.985,"n":649,"o":76.28,"t":"2026-10-23T14:10:00Z","v":48725,"vw":76.126788},{"c":76.06,"h":76.13,"l":75.905,"n":315,"o":76.095,"t":"2026-10-23T14:15:00Z","v":11680,"vw":76.022514},{"c":75.695,"h":76.07,"l":75.655,"n":362,"o":76.06,"t":"2026-10-23T14:20:00Z","v":18880,"vw":75.814106},{"c":75.52,"h":75.74,"l":75.46,"n":425,"o":75.72,"t":"2026-10-23T14:25:00Z","v":29618,"vw":75.55873},{"c":75.955,"h":75.99,"l":75.52,"n":574,"o":75.52,"t":"2026-10-23T14:30:00Z","v":33726,"vw":75.654702},{"c":75.89,"h":75.995,"l":75.81,"n":649,"o":75.955,"t":"2026-10-23T14:35:00Z","v":27657,"vw":75.897846},{"c":76.35,"h":76.35,"l":75.895,"n":475,"o":75.925,"t":"2026-10-23T14:40:00Z","v":13483,"vw":76.103333},{"c":76.6,"h":76.72,"l":76.385,"n":618,"o":76.385,"t":"2026-10-23T14:45:00Z","v":18920,"vw":76.603006},{"c":76.75,"h":76.775,"l":76.48,"n":489,"o":76.65,"t":"2026-10-23T14:50:00Z","v":15154,"vw":76.605547},{"c":76.87,"h":76.91,"l":76.76,"n":394,"o":76.77,"t":"2026-10-23T14:55:00Z","v":13416,"vw":76.804068},{"c":76.96,"h":76.96,"l":76.69,"n":382,"o":76.87,"t":"2026-10-23T15:00:00Z","v":13000,"vw":76.804557},{"c":76.6,"h":76.96,"l":76.6,"n":471,"o":76.96,"t":"2026-10-23T15:05:00Z","v":14373,"vw":76.808682},{"c":76.79,"h":76.88,"l":76.59,"n":418,"o":76.615,"t":"2026-10-23T15:10:00Z","v":14837,"vw":76.704285},{"c":76.98,"h":77.015,"l":76.84,"n":294,"o":76.84,"t":"2026-10-23T15:15:00Z","v":20720,"vw":76.954322},{"c":76.9,"h":76.98,"l":76.77,"n":496,"o":76.955,"t":"2026-10-23T15:20:00Z","v":15688,"vw":76.876161},{"c":76.8,"h":77.03,"l":76.8,"n":313,"o":76.905,"t":"2026-10-23T15:25:00Z","v":8573,"vw":76.887396},{"c":76.77,"h":76.85,"l":76.75,"n":323,"o":76.79,"t":"2026-10-23T15:30:00Z","v":7917,"vw":76.785178},{"c":76.7075,"h":76.8,"l":76.61,"n":432,"o":76.795,"t":"2026-10-23T15:35:00Z","v":13148,"vw":76.686107},{"c":76.64,"h":76.78,"l":76.63,"n":304,"o":76.73,"t":"2026-10-23T15:40:00Z","v":8634,"vw":76.712202},{"c":76.52,"h":76.68,"l":76.51,"n":563,"o":76.65,"t":"2026-10-23T15:45:00Z","v":25119,"vw":76.565878},{"c":76.54,"h":76.59,"l":76.47,"n":431,"o":76.515,"t":"2026-10-23T15:50:00Z","v":15682,"vw":76.535902},{"c":76.505,"h":76.545,"l":76.48,"n":105,"o":76.53,"t":"2026-10-23T15:55:00Z","v":4301,"vw":76.513307}],"history":[{"c":84.19,"h":85.89,"l":83.96,"n":21666,"o":85.85,"t":"2024-10-21T04:00:00Z","v":1306068,"vw":84.399611},{"c":82.2,"h":83.445,"l":81.86,"n":26674,"o":83.27,"t":"2024-10-22T04:00:00Z","v":1824913,"vw":82.27633},{"c":81.95,"h":82.915,"l":81.66,"n":23628,"o":82.12,"t":"2024-10-23T04:00:00Z","v":1268954,"vw":82.119669},{"c":82.88,"h":83.1,"l":81.57,"n":21006,"o":82,"t":"2024-10-24T04:00:00Z","v":1123278,"vw":82.747759},{"c":81.26,"h":82.89,"l":81.175,"n":27362,"o":82.89,"t":"2024-10-25T04:00:00Z","v":1578373,"vw":81.659698},{"c":81.68,"h":82.7,"l":80.81,"n":35356,"o":81.23,"t":"2024-10-28T04:00:00Z","v":2641939,"vw":81.721431},{"c":81.3,"h":82.43,"l":79.4006,"n":47757,"o":80.8,"t":"2024-10-29T04:00:00Z","v":3675997,"vw":81.293408},{"c":80.35,"h":81.11,"l":80.24,"n":35229,"o":80.5,"t":"2024-10-30T04:00:00Z","v":2825659,"vw":80.489143},{"c":79.91,"h":81.02,"l":79.6375,"n":24184,"o":80,"t":"2024-10-31T04:00:00Z","v":1441665,"vw":80.024605},{"c":80.18,"h":81.23,"l":79.98,"n":18669,"o":80.67,"t":"2024-11-01T04:00:00Z","v":984078,"vw":80.31535},{"c":80.79,"h":81.62,"l":80.18,"n":21317,"o":80.46,"t":"2024-11-04T05:00:00Z","v":1221704,"vw":80.83827},{"c":81.78,"h":81.79,"l":80.06,"n":18964,"o":80.14,"t":"2024-11-05T05:00:00Z","v":891810,"vw":81.515914},{"c":80.21,"h":81.39,"l":78.02,"n":41105,"o":81.24,"t":"2024-11-06T05:00:00Z","v":2492414,"vw":80.304037},{"c":80.24,"h":80.95,"l":79.62,"n":28501,"o":80.28,"t":"2024-11-07T05:00:00Z","v":1444858,"vw":80.224286},{"c":80.95,"h":82.035,"l":80.02,"n":25788,"o":80.05,"t":"2024-11-08T05:00:00Z","v":1476168,"vw":81.173056},{"c":80.77,"h":81.83,"l":80.7,"n":19794,"o":81.32,"t":"2024-11-11T05:00:00Z","v":1566627,"vw":81.07022},{"c":79.02,"h":80.84,"l":78.99,"n":25141,"o":80.52,"t":"2024-11-12T05:00:00Z","v":1655365,"vw":79.469624},{"c":79.25,"h":79.91,"l":78.95,"n":22199,"o":79.81,"t":"2024-11-13T05:00:00Z","v":1389058,"vw":79.309346},{"c":79.19,"h":79.585,"l":78.5885,"n":26476,"o":78.82,"t":"2024-11-14T05:00:00Z","v":2155731,"vw":79.225069},{"c":78.42,"h":79.455,"l":78.11,"n":22078,"o":78.68,"t":"2024-11-15T05:00:00Z","v":1181071,"vw":78.500655},{"c":77.08,"h":78.24,"l":76.77,"n":36313,"o":77.79,"t":"2024-11-18T05:00:00Z","v":2355640,"vw":77.240101},{"c":76.17,"h":76.88,"l":75.8,"n":24151,"o":76.55,"t":"2024-11-19T05:00:00Z","v":2039194,"vw":76.333444},{"c":77.01,"h":77.19,"l":76.3,"n":20932,"o":76.63,"t":"2024-11-20T05:00:00Z","v":1369453,"vw":76.877968},{"c":78.33,"h":78.49,"l":76.71,"n":25876,"o":76.9,"t":"2024-11-21T05:00:00Z","v":1740667,"vw":78.064808},{"c":79.01,"h":79.43,"l":78.42,"n":21827,"o":78.8,"t":"2024-11-22T05:00:00Z","v":1260624,"vw":79.012879},{"c":82.17,"h":83.06,"l":80,"n":30157,"o":80.2,"t":"2024-11-25T05:00:00Z","v":2001596,"vw":82.18982},{"c":80.71,"h":81.75,"l":79.86,"n":24039,"o":81.01,"t":"2024-11-26T05:00:00Z","v":1437073,"vw":80.544933},{"c":80.42,"h":81.48,"l":80.39,"n":15111,"o":80.99,"t":"2024-11-27T05:00:00Z","v":759558,"vw":80.596469},{"c":80.56,"h":81.2,"l":80.35,"n":10420,"o":80.78,"t":"2024-11-29T05:00:00Z","v":684524,"vw":80.67994},{"c":80.5,"h":80.9,"l":79.72,"n":20814,"o":80.22,"t":"2024-12-02T05:00:00Z","v":1410243,"vw":80.493541},{"c":80.76,"h":81.17,"l":80.165,"n":18863,"o":80.88,"t":"2024-12-03T05:00:00Z","v":1155959,"vw":80.75434},{"c":80.36,"h":80.63,"l":79.5,"n":17629,"o":80.38,"t":"2024-12-04T05:00:00Z","v":1071738,"vw":80.240496},{"c":80.39,"h":80.92,"l":80.21,"n":21853,"o":80.38,"t":"2024-12-05T05:00:00Z","v":1244954,"vw":80.449898},{"c":81.01,"h":81.705,"l":80.605,"n":21818,"o":81.28,"t":"2024-12-06T05:00:00Z","v":1325019,"vw":80.953908},{"c":81.24,"h":82.015,"l":80.75,"n":28098,"o":81.11,"t":"2024-12-09T05:00:00Z","v":1799774,"vw":81.404843},{"c":79.35,"h":81.19,"l":78.7,"n":25136,"o":80.58,"t":"2024-12-10T05:00:00Z","v":1341552,"vw":79.599833},{"c":79.35,"h":80.2,"l":78.87,"n":24976,"o":80.1,"t":"2024-12-11T05:00:00Z","v":1543351,"vw":79.393808},{"c":79.23,"h":79.62,"l":78.64,"n":17992,"o":79.23,"t":"2024-12-12T05:00:00Z","v":1065559,"vw":79.242977},{"c":78.76,"h":79.37,"l":78.365,"n":18500,"o":78.79,"t":"2024-12-13T05:00:00Z","v":834710,"vw":78.715309},{"c":77.78,"h":78.86,"l":77.72,"n":20256,"o":78.03,"t":"2024-12-16T05:00:00Z","v":1083797,"vw":78.094582},{"c":76.58,"h":78.04,"l":76.28,"n":26846,"o":77,"t":"2024-12-17T05:00:00Z","v":1403141,"vw":76.732095},{"c":73.96,"h":77.21,"l":73.91,"n":24662,"o":76.59,"t":"2024-12-18T05:00:00Z","v":1657712,"vw":74.918841},{"c":72.69,"h":74.3911,"l":72.63,"n":29191,"o":73.39,"t":"2024-12-19T05:00:00Z","v":1713827,"vw":72.923419},{"c":74.39,"h":74.56,"l":72.61,"n":28497,"o":72.64,"t":"2024-12-20T05:00:00Z","v":4408131,"vw":74.173853},{"c":73.88,"h":74.43,"l":73.65,"n":18248,"o":73.91,"t":"2024-12-23T05:00:00Z","v":1227503,"vw":73.891796},{"c":74.13,"h":74.13,"l":73.37,"n":6862,"o":73.74,"t":"2024-12-24T05:00:00Z","v":300430,"vw":73.883584},{"c":73.81,"h":73.98,"l":73.1001,"n":13446,"o":73.5,"t":"2024-12-26T05:00:00Z","v":688369,"vw":73.755324},{"c":73.22,"h":74.11,"l":72.72,"n":15934,"o":73.39,"t":"2024-12-27T05:00:00Z","v":747764,"vw":73.201985},{"c":72.52,"h":72.96,"l":71.76,"n":18338,"o":72.96,"t":"2024-12-30T05:00:00Z","v":821810,"vw":72.483857},{"c":72.57,"h":73.02,"l":72.25,"n":12711,"o":72.91,"t":"2024-12-31T05:00:00Z","v":710545,"vw":72.554123},{"c":71.62,"h":73.49,"l":71.43,"n":19503,"o":73,"t":"2025-01-02T05:00:00Z","v":893728,"vw":71.867108},{"c":72.2,"h":72.37,"l":71.3167,"n":16326,"o":71.87,"t":"2025-01-03T05:00:00Z","v":838581,"vw":72.105053},{"c":73.1,"h":73.84,"l":72.35,"n":22570,"o":72.35,"t":"2025-01-06T05:00:00Z","v":1339955,"vw":73.253889},{"c":71.7,"h":73.485,"l":71.415,"n":18294,"o":72.88,"t":"2025-01-07T05:00:00Z","v":1284251,"vw":71.874045},{"c":72.48,"h":72.5,"l":71.015,"n":18122,"o":71.65,"t":"2025-01-08T05:00:00Z","v":1078056,"vw":72.145607},{"c":72.13,"h":72.615,"l":71.61,"n":25199,"o":72.61,"t":"2025-01-10T05:00:00Z","v":1629082,"vw":72.085202},{"c":73.56,"h":73.59,"l":71.805,"n":17887,"o":71.95,"t":"2025-01-13T05:00:00Z","v":1130413,"vw":73.184902},{"c":75.86,"h":75.88,"l":74,"n":25003,"o":74.31,"t":"2025-01-14T05:00:00Z","v":1649672,"vw":75.488174},{"c":77.09,"h":78.5,"l":76.84,"n":23795,"o":78.02,"t":"2025-01-15T05:00:00Z","v":1707222,"vw":77.313526},{"c":77.55,"h":77.61,"l":76.09,"n":24335,"o":76.62,"t":"2025-01-16T05:00:00Z","v":1437013,"vw":77.175764},{"c":78.2,"h":78.61,"l":77.72,"n":25551,"o":78.21,"t":"2025-01-17T05:00:00Z","v":1659221,"vw":78.25063},{"c":78.67,"h":79.76,"l":78.18,"n":23162,"o":78.88,"t":"2025-01-21T05:00:00Z","v":1376826,"vw":78.833752},{"c":78.59,"h":78.695,"l":77.95,"n":18565,"o":78.27,"t":"2025-01-22T05:00:00Z","v":1183598,"vw":78.486099},{"c":79.44,"h":79.53,"l":78.55,"n":20431,"o":78.92,"t":"2025-01-23T05:00:00Z","v":1446539,"vw":79.237649},{"c":79.25,"h":80.13,"l":79.05,"n":17846,"o":79.43,"t":"2025-01-24T05:00:00Z","v":1205260,"vw":79.542073},{"c":81.85,"h":82.18,"l":79.39,"n":27602,"o":79.56,"t":"2025-01-27T05:00:00Z","v":1372700,"vw":81.640304},{"c":80.4,"h":81.78,"l":80.08,"n":23996,"o":81.51,"t":"2025-01-28T05:00:00Z","v":1490596,"vw":80.559683},{"c":79.69,"h":81.11,"l":79.58,"n":23143,"o":80.47,"t":"2025-01-29T05:00:00Z","v":1280125,"vw":80.086394},{"c":81.1,"h":81.45,"l":79.84,"n":21614,"o":80.2,"t":"2025-01-30T05:00:00Z","v":1152507,"vw":80.985109},{"c":79.28,"h":80.705,"l":79.21,"n":20730,"o":80.57,"t":"2025-01-31T05:00:00Z","v":1333786,"vw":79.566288},{"c":77.64,"h":78.38,"l":76.05,"n":30797,"o":77.61,"t":"2025-02-03T05:00:00Z","v":1794142,"vw":77.667134},{"c":77.29,"h":78.34,"l":77.2,"n":21692,"o":77.4,"t":"2025-02-04T05:00:00Z","v":1387673,"vw":77.504405},{"c":77.77,"h":78.06,"l":76.795,"n":25843,"o":78.06,"t":"2025-02-05T05:00:00Z","v":1606753,"vw":77.656679},{"c":77.45,"h":78.42,"l":77.36,"n":22510,"o":78.11,"t":"2025-02-06T05:00:00Z","v":1677825,"vw":77.663613},{"c":77.25,"h":77.72,"l":76.4601,"n":30163,"o":77.22,"t":"2025-02-07T05:00:00Z","v":1820132,"vw":77.068119},{"c":77.58,"h":78.49,"l":77.27,"n":37713,"o":77.84,"t":"2025-02-10T05:00:00Z","v":2723832,"vw":77.779381},{"c":78.65,"h":78.94,"l":77.17,"n":33725,"o":78.04,"t":"2025-02-11T05:00:00Z","v":2377024,"vw":78.249688},{"c":76.72,"h":77.07,"l":75.53,"n":30237,"o":75.63,"t":"2025-02-12T05:00:00Z","v":2026948,"vw":76.471826},{"c":77.62,"h":77.75,"l":76.77,"n":22580,"o":77.35,"t":"2025-02-13T05:00:00Z","v":1426031,"vw":77.353235},{"c":78.39,"h":79.16,"l":77.93,"n":20149,"o":77.93,"t":"2025-02-14T05:00:00Z","v":1292936,"vw":78.498716},{"c":77.3,"h":78.7,"l":77.14,"n":18660,"o":78.7,"t":"2025-02-18T05:00:00Z","v":1070474,"vw":77.549829},{"c":76.66,"h":77.42,"l":75.75,"n":23798,"o":76.38,"t":"2025-02-19T05:00:00Z","v":1451069,"vw":76.479231},{"c":76.28,"h":76.81,"l":75.96,"n":20865,"o":76.34,"t":"2025-02-20T05:00:00Z","v":997683,"vw":76.260589},{"c":74.83,"h":76.44,"l":74.48,"n":21506,"o":76.27,"t":"2025-02-21T05:00:00Z","v":1196861,"vw":75.028374},{"c":74.05,"h":75.195,"l":73.99,"n":27364,"o":74.82,"t":"2025-02-24T05:00:00Z","v":1689202,"vw":74.262198},{"c":76.09,"h":76.71,"l":74.22,"n":23870,"o":74.62,"t":"2025-02-25T05:00:00Z","v":1497281,"vw":76.137149},{"c":76.03,"h":76.705,"l":75.84,"n":23187,"o":76.2,"t":"2025-02-26T05:00:00Z","v":1505481,"vw":76.122827},{"c":74.71,"h":76.36,"l":74.63,"n":22256,"o":75.59,"t":"2025-02-27T05:00:00Z","v":1159528,"vw":75.162586},{"c":75.18,"h":75.59,"l":74.08,"n":24781,"o":75.01,"t":"2025-02-28T05:00:00Z","v":1811748,"vw":74.957502},{"c":73.94,"h":76.21,"l":73.65,"n":31354,"o":75.63,"t":"2025-03-03T05:00:00Z","v":1977261,"vw":74.409324},{"c":72.5,"h":74.09,"l":71.94,"n":33967,"o":73.02,"t":"2025-03-04T05:00:00Z","v":2259918,"vw":72.789628},{"c":73.58,"h":75.16,"l":72.68,"n":21315,"o":72.91,"t":"2025-03-05T05:00:00Z","v":1361599,"vw":73.735654},{"c":74.15,"h":74.56,"l":72.6201,"n":28888,"o":73.44,"t":"2025-03-06T05:00:00Z","v":1884844,"vw":73.963644},{"c":75.2,"h":75.72,"l":73.8,"n":44756,"o":74.04,"t":"2025-03-07T05:00:00Z","v":2928761,"vw":74.953915},{"c":73.91,"h":76.36,"l":73.77,"n":34750,"o":75,"t":"2025-03-10T04:00:00Z","v":1975810,"vw":74.775242},{"c":71.39,"h":74.51,"l":71.28,"n":31074,"o":73.69,"t":"2025-03-11T04:00:00Z","v":2105032,"vw":71.794026},{"c":71.13,"h":72.03,"l":70.46,"n":29720,"o":71.43,"t":"2025-03-12T04:00:00Z","v":1581545,"vw":71.184704},{"c":69.21,"h":71.38,"l":69.07,"n":27160,"o":71.12,"t":"2025-03-13T04:00:00Z","v":1583766,"vw":69.598272},{"c":70.31,"h":70.42,"l":69.22,"n":31721,"o":70.15,"t":"2025-03-14T04:00:00Z","v":2231595,"vw":70.046822},{"c":71.09,"h":71.35,"l":70.1,"n":33191,"o":70.48,"t":"2025-03-17T04:00:00Z","v":2520139,"vw":70.977951},{"c":70.68,"h":71.42,"l":70.36,"n":30168,"o":70.87,"t":"2025-03-18T04:00:00Z","v":2017135,"vw":70.69531},{"c":71.61,"h":71.75,"l":70.31,"n":27846,"o":70.65,"t":"2025-03-19T04:00:00Z","v":2160319,"vw":71.279689},{"c":70.41,"h":71.67,"l":70.34,"n":32408,"o":71,"t":"2025-03-20T04:00:00Z","v":2666589,"vw":70.67169},{"c":69.6,"h":69.73,"l":68.52,"n":36241,"o":69.47,"t":"2025-03-21T04:00:00Z","v":6155594,"vw":69.501514},{"c":70.78,"h":71.23,"l":69.93,"n":29684,"o":70.37,"t":"2025-03-24T04:00:00Z","v":2181963,"vw":70.657782},{"c":70.39,"h":71.23,"l":69.95,"n":30264,"o":70.52,"t":"2025-03-25T04:00:00Z","v":2049146,"vw":70.5384},{"c":70.41,"h":71.17,"l":69.89,"n":28475,"o":70.34,"t":"2025-03-26T04:00:00Z","v":1612031,"vw":70.457375},{"c":70.46,"h":70.771,"l":69.975,"n":29137,"o":70.75,"t":"2025-03-27T04:00:00Z","v":1984269,"vw":70.458715},{"c":68.67,"h":70.89,"l":68.465,"n":23041,"o":70.89,"t":"2025-03-28T04:00:00Z","v":1142718,"vw":68.927168},{"c":69.54,"h":69.95,"l":67.84,"n":25791,"o":68.3,"t":"2025-03-31T04:00:00Z","v":1896397,"vw":69.202624},{"c":69.84,"h":69.99,"l":68.585,"n":25645,"o":69.59,"t":"2025-04-01T04:00:00Z","v":1530356,"vw":69.567266},{"c":71.06,"h":71.23,"l":68.81,"n":24961,"o":69.18,"t":"2025-04-02T04:00:00Z","v":1197832,"vw":70.827753},{"c":64.15,"h":67.85,"l":63.12,"n":61126,"o":67.81,"t":"2025-04-03T04:00:00Z","v":4439033,"vw":64.458108},{"c":62.92,"h":64.69,"l":60.29,"n":65238,"o":62.14,"t":"2025-04-04T04:00:00Z","v":4248031,"vw":62.786114},{"c":60.96,"h":64.035,"l":59.83,"n":56521,"o":61.2,"t":"2025-04-07T04:00:00Z","v":3316151,"vw":60.996629},{"c":58.73,"h":62,"l":57.81,"n":45364,"o":62,"t":"2025-04-08T04:00:00Z","v":2731266,"vw":59.431324},{"c":63.77,"h":64.385,"l":57.27,"n":59917,"o":58,"t":"2025-04-09T04:00:00Z","v":4299428,"vw":61.634218},{"c":61.7,"h":62.46,"l":59.29,"n":40405,"o":62.16,"t":"2025-04-10T04:00:00Z","v":2713218,"vw":61.229252},{"c":61.94,"h":62.5425,"l":59.67,"n":36431,"o":61.35,"t":"2025-04-11T04:00:00Z","v":2489906,"vw":61.402359},{"c":62.41,"h":63.04,"l":61.46,"n":30664,"o":63.04,"t":"2025-04-14T04:00:00Z","v":1761932,"vw":62.386048},{"c":61.87,"h":63.21,"l":61.67,"n":38159,"o":62.38,"t":"2025-04-15T04:00:00Z","v":2527306,"vw":62.042859},{"c":60.88,"h":62.295,"l":60.39,"n":29213,"o":61.8,"t":"2025-04-16T04:00:00Z","v":2054017,"vw":60.964975},{"c":61.58,"h":62.03,"l":60.95,"n":28151,"o":61.27,"t":"2025-04-17T04:00:00Z","v":1742133,"vw":61.572202},{"c":60.05,"h":61.07,"l":59.51,"n":38991,"o":60.67,"t":"2025-04-21T04:00:00Z","v":3023543,"vw":60.045283},{"c":61.43,"h":61.65,"l":60.5,"n":61278,"o":60.64,"t":"2025-04-22T04:00:00Z","v":4445068,"vw":61.132078},{"c":59.32,"h":65.46,"l":56.55,"n":77728,"o":58.99,"t":"2025-04-23T04:00:00Z","v":5723059,"vw":60.887489},{"c":60.3,"h":60.44,"l":58.92,"n":46311,"o":60.06,"t":"2025-04-24T04:00:00Z","v":3216151,"vw":60.10392},{"c":60.42,"h":60.83,"l":59.7781,"n":42258,"o":60.06,"t":"2025-04-25T04:00:00Z","v":2892882,"vw":60.346023},{"c":60.48,"h":61.67,"l":60.1,"n":36758,"o":60.53,"t":"2025-04-28T04:00:00Z","v":2343401,"vw":60.604587},{"c":60.46,"h":61.26,"l":59.9409,"n":36034,"o":60.19,"t":"2025-04-29T04:00:00Z","v":2910281,"vw":60.593127},{"c":60.61,"h":60.67,"l":59.0475,"n":39555,"o":59.97,"t":"2025-04-30T04:00:00Z","v":3164740,"vw":60.228912},{"c":60.3,"h":61.3,"l":60,"n":29694,"o":60.57,"t":"2025-05-01T04:00:00Z","v":1896222,"vw":60.511214},{"c":62.27,"h":62.68,"l":60.84,"n":37758,"o":61.06,"t":"2025-05-02T04:00:00Z","v":2613149,"vw":62.149675},{"c":61.76,"h":62.5,"l":61.39,"n":28961,"o":61.88,"t":"2025-05-05T04:00:00Z","v":2093300,"vw":61.938588},{"c":60.56,"h":61.68,"l":60.53,"n":22307,"o":61.13,"t":"2025-05-06T04:00:00Z","v":1245534,"vw":60.797482},{"c":60.42,"h":60.76,"l":59.961,"n":33156,"o":60.66,"t":"2025-05-07T04:00:00Z","v":2513621,"vw":60.38448},{"c":61.71,"h":62.25,"l":60.59,"n":30562,"o":61.14,"t":"2025-05-08T04:00:00Z","v":2203471,"vw":61.669177},{"c":62.1,"h":62.58,"l":61.81,"n":31339,"o":62.08,"t":"2025-05-09T04:00:00Z","v":2510892,"vw":62.138514},{"c":69.16,"h":69.46,"l":66.42,"n":77232,"o":66.585,"t":"2025-05-12T04:00:00Z","v":5885519,"vw":68.672876},{"c":68.07,"h":69.92,"l":67.78,"n":39847,"o":69.58,"t":"2025-05-13T04:00:00Z","v":2881721,"vw":68.262637},{"c":66.64,"h":67.98,"l":66.49,"n":34070,"o":67.79,"t":"2025-05-14T04:00:00Z","v":2669229,"vw":66.881571},{"c":67.22,"h":67.43,"l":65.68,"n":29400,"o":66.47,"t":"2025-05-15T04:00:00Z","v":1915735,"vw":66.985482},{"c":67.66,"h":67.71,"l":66.8,"n":22959,"o":67.22,"t":"2025-05-16T04:00:00Z","v":1678691,"vw":67.549372},{"c":66.73,"h":66.89,"l":65.94,"n":23516,"o":65.94,"t":"2025-05-19T04:00:00Z","v":1296676,"vw":66.651593},{"c":65.9,"h":66.66,"l":65.72,"n":23860,"o":66.51,"t":"2025-05-20T04:00:00Z","v":1326178,"vw":66.057468},{"c":63.01,"h":65.01,"l":62.81,"n":38434,"o":64.91,"t":"2025-05-21T04:00:00Z","v":2381985,"vw":63.30667},{"c":62.68,"h":63.05,"l":62.16,"n":32468,"o":62.65,"t":"2025-05-22T04:00:00Z","v":2185167,"vw":62.64595},{"c":61.79,"h":62.03,"l":61.15,"n":26724,"o":61.33,"t":"2025-05-23T04:00:00Z","v":1678106,"vw":61.72884},{"c":63.49,"h":63.57,"l":61.94,"n":28942,"o":62.57,"t":"2025-05-27T04:00:00Z","v":2047856,"vw":63.279468},{"c":62.59,"h":64.23,"l":62.49,"n":28911,"o":64.16,"t":"2025-05-28T04:00:00Z","v":1494299,"vw":62.968349},{"c":63.45,"h":63.56,"l":62.36,"n":27869,"o":63.29,"t":"2025-05-29T04:00:00Z","v":1754479,"vw":63.275959},{"c":62.42,"h":62.94,"l":62.07,"n":28807,"o":62.94,"t":"2025-05-30T04:00:00Z","v":3116241,"vw":62.433309},{"c":61.33,"h":61.78,"l":60.125,"n":31240,"o":61.78,"t":"2025-06-02T04:00:00Z","v":2342696,"vw":60.967448},{"c":62.58,"h":62.75,"l":61.2,"n":29097,"o":61.6,"t":"2025-06-03T04:00:00Z","v":1686014,"vw":62.407353},{"c":63.36,"h":63.745,"l":62.79,"n":24630,"o":62.85,"t":"2025-06-04T04:00:00Z","v":1280025,"vw":63.340059},{"c":63.32,"h":63.59,"l":62.78,"n":27391,"o":63.41,"t":"2025-06-05T04:00:00Z","v":1931002,"vw":63.284301},{"c":63.19,"h":64.36,"l":62.93,"n":25124,"o":63.82,"t":"2025-06-06T04:00:00Z","v":1509426,"vw":63.265482},{"c":63.72,"h":64.08,"l":63.04,"n":28512,"o":64.08,"t":"2025-06-09T04:00:00Z","v":1965832,"vw":63.701358},{"c":65.31,"h":65.47,"l":63.855,"n":30352,"o":64.22,"t":"2025-06-10T04:00:00Z","v":2067465,"vw":65.18603},{"c":63.86,"h":66.28,"l":63.82,"n":26741,"o":65.97,"t":"2025-06-11T04:00:00Z","v":1578057,"vw":64.518862},{"c":63.83,"h":64.26,"l":62.75,"n":26054,"o":63.69,"t":"2025-06-12T04:00:00Z","v":1668622,"vw":63.750473},{"c":61.88,"h":63.09,"l":61.57,"n":26256,"o":62.46,"t":"2025-06-13T04:00:00Z","v":1762729,"vw":62.09566},{"c":62.49,"h":62.7,"l":61.6,"n":28798,"o":62.62,"t":"2025-06-16T04:00:00Z","v":1908481,"vw":62.341306},{"c":61.12,"h":62.565,"l":60.84,"n":28327,"o":61.72,"t":"2025-06-17T04:00:00Z","v":2779850,"vw":61.286594},{"c":60.9,"h":61.87,"l":60.73,"n":26838,"o":61.15,"t":"2025-06-18T04:00:00Z","v":2520455,"vw":61.040577},{"c":61.19,"h":61.86,"l":61.1324,"n":26947,"o":61.24,"t":"2025-06-20T04:00:00Z","v":5148329,"vw":61.238673},{"c":62.95,"h":63.105,"l":60.67,"n":29930,"o":60.76,"t":"2025-06-23T04:00:00Z","v":3147023,"vw":62.483149},{"c":63.78,"h":63.95,"l":63.16,"n":28270,"o":63.45,"t":"2025-06-24T04:00:00Z","v":2584221,"vw":63.753105},{"c":63.19,"h":63.78,"l":62.9,"n":22660,"o":63.67,"t":"2025-06-25T04:00:00Z","v":1452413,"vw":63.233922},{"c":63.74,"h":63.94,"l":63.17,"n":29072,"o":63.71,"t":"2025-06-26T04:00:00Z","v":2263576,"vw":63.64649},{"c":64.17,"h":64.74,"l":63.6,"n":24488,"o":64.02,"t":"2025-06-27T04:00:00Z","v":2796058,"vw":64.124106},{"c":64.36,"h":64.52,"l":63.77,"n":26002,"o":64.49,"t":"2025-06-30T04:00:00Z","v":1910817,"vw":64.295265},{"c":67.1,"h":68.54,"l":63.685,"n":45500,"o":63.8,"t":"2025-07-01T04:00:00Z","v":3292704,"vw":66.994049},{"c":67.28,"h":67.5,"l":66.46,"n":34163,"o":67.34,"t":"2025-07-02T04:00:00Z","v":2320751,"vw":67.120215},{"c":66.38,"h":67.58,"l":66.18,"n":20833,"o":67.16,"t":"2025-07-03T04:00:00Z","v":1335842,"vw":66.571188},{"c":65.3,"h":66.55,"l":64.82,"n":25956,"o":66.12,"t":"2025-07-07T04:00:00Z","v":1435997,"vw":65.386909},{"c":65.55,"h":66.635,"l":65.17,"n":34333,"o":65.37,"t":"2025-07-08T04:00:00Z","v":2001721,"vw":65.721455},{"c":66.89,"h":67.11,"l":65.36,"n":26629,"o":65.99,"t":"2025-07-09T04:00:00Z","v":1599386,"vw":66.483324},{"c":67.5,"h":68.49,"l":66.95,"n":23561,"o":67,"t":"2025-07-10T04:00:00Z","v":1402089,"vw":67.753456},{"c":65.85,"h":66.62,"l":65.53,"n":30112,"o":66.53,"t":"2025-07-11T04:00:00Z","v":1808047,"vw":65.897946},{"c":65.91,"h":66.07,"l":64.88,"n":31185,"o":65.61,"t":"2025-07-14T04:00:00Z","v":1724582,"vw":65.746675},{"c":64.44,"h":67.7,"l":64.39,"n":31867,"o":66.71,"t":"2025-07-15T04:00:00Z","v":2078218,"vw":65.340263},{"c":64.98,"h":65.29,"l":63.85,"n":21728,"o":64.59,"t":"2025-07-16T04:00:00Z","v":1418152,"vw":64.804011},{"c":65.88,"h":66.04,"l":65.1,"n":22936,"o":65.16,"t":"2025-07-17T04:00:00Z","v":1216201,"vw":65.746922},{"c":65.56,"h":66.33,"l":65.17,"n":28336,"o":66.33,"t":"2025-07-18T04:00:00Z","v":1654020,"vw":65.612691},{"c":65.13,"h":66,"l":65.04,"n":25825,"o":65.91,"t":"2025-07-21T04:00:00Z","v":1678152,"vw":65.291243},{"c":66.71,"h":66.9,"l":64.2218,"n":36434,"o":64.31,"t":"2025-07-22T04:00:00Z","v":2262549,"vw":66.250568},{"c":67.86,"h":68.34,"l":66.91,"n":40895,"o":67.55,"t":"2025-07-23T04:00:00Z","v":3402116,"vw":67.827157},{"c":67.43,"h":67.9,"l":66.66,"n":45023,"o":67.85,"t":"2025-07-24T04:00:00Z","v":3028078,"vw":67.31162},{"c":67.75,"h":68.035,"l":67.225,"n":26917,"o":67.95,"t":"2025-07-25T04:00:00Z","v":1590453,"vw":67.601319},{"c":67.5,"h":68.36,"l":67.05,"n":32579,"o":67.63,"t":"2025-07-28T04:00:00Z","v":1866529,"vw":67.646626},{"c":66.65,"h":67.86,"l":66.19,"n":43725,"o":67.5,"t":"2025-07-29T04:00:00Z","v":3194243,"vw":66.620028},{"c":65.73,"h":66.71,"l":65.19,"n":57021,"o":66.57,"t":"2025-07-30T04:00:00Z","v":4454491,"vw":66.013526},{"c":68.13,"h":72.69,"l":67.84,"n":69896,"o":71.66,"t":"2025-07-31T04:00:00Z","v":5236518,"vw":68.993771},{"c":68.83,"h":69.04,"l":67,"n":59130,"o":67.85,"t":"2025-08-01T04:00:00Z","v":4104880,"vw":68.469971},{"c":69.46,"h":69.8,"l":68.47,"n":40384,"o":69.17,"t":"2025-08-04T04:00:00Z","v":3214763,"vw":69.481841},{"c":69.96,"h":70.75,"l":69.295,"n":37495,"o":69.35,"t":"2025-08-05T04:00:00Z","v":2334914,"vw":70.080778},{"c":69.33,"h":70.42,"l":69.05,"n":32511,"o":70.15,"t":"2025-08-06T04:00:00Z","v":2437765,"vw":69.512222},{"c":69.35,"h":70.61,"l":69.12,"n":39087,"o":70.06,"t":"2025-08-07T04:00:00Z","v":2663633,"vw":69.470813},{"c":69.29,"h":69.7,"l":69.005,"n":27032,"o":69.28,"t":"2025-08-08T04:00:00Z","v":1435676,"vw":69.333063},{"c":68.9,"h":69.94,"l":68.31,"n":32141,"o":69.56,"t":"2025-08-11T04:00:00Z","v":2155401,"vw":68.830162},{"c":71.21,"h":71.39,"l":69.26,"n":36550,"o":69.49,"t":"2025-08-12T04:00:00Z","v":3031427,"vw":71.027738},{"c":74.64,"h":74.735,"l":71.3301,"n":41985,"o":71.56,"t":"2025-08-13T04:00:00Z","v":2584355,"vw":73.863065},{"c":73.57,"h":73.69,"l":72.88,"n":35789,"o":73.54,"t":"2025-08-14T04:00:00Z","v":2144400,"vw":73.373234},{"c":73.52,"h":74.21,"l":72.97,"n":37258,"o":73.68,"t":"2025-08-15T04:00:00Z","v":2377019,"vw":73.461165},{"c":73.05,"h":73.75,"l":73.05,"n":26343,"o":73.51,"t":"2025-08-18T04:00:00Z","v":1612566,"vw":73.210282},{"c":74.48,"h":75.41,"l":73.375,"n":32609,"o":73.63,"t":"2025-08-19T04:00:00Z","v":1928335,"vw":74.573534},{"c":73.02,"h":74.715,"l":73.01,"n":42947,"o":74.03,"t":"2025-08-20T04:00:00Z","v":2418621,"vw":73.581517},{"c":72.32,"h":72.63,"l":71.8,"n":25950,"o":72.37,"t":"2025-08-21T04:00:00Z","v":1423967,"vw":72.238742},{"c":75.58,"h":76.405,"l":72.315,"n":40436,"o":72.77,"t":"2025-08-22T04:00:00Z","v":2447920,"vw":75.646857},{"c":74.5,"h":75.305,"l":74.29,"n":35720,"o":74.94,"t":"2025-08-25T04:00:00Z","v":1776497,"vw":74.60216},{"c":74.26,"h":75.03,"l":74.18,"n":28770,"o":74.41,"t":"2025-08-26T04:00:00Z","v":2713450,"vw":74.407909},{"c":74.54,"h":74.9,"l":73.92,"n":29223,"o":73.97,"t":"2025-08-27T04:00:00Z","v":2237199,"vw":74.363429},{"c":73.55,"h":74.85,"l":73.03,"n":30137,"o":74.73,"t":"2025-08-28T04:00:00Z","v":1498172,"vw":73.53088},{"c":73.39,"h":73.955,"l":73.03,"n":22868,"o":73.64,"t":"2025-08-29T04:00:00Z","v":1098305,"vw":73.341761},{"c":72.38,"h":72.61,"l":71.53,"n":40356,"o":72.16,"t":"2025-09-02T04:00:00Z","v":2277390,"vw":72.193882},{"c":72.33,"h":72.49,"l":71.65,"n":24557,"o":72.11,"t":"2025-09-03T04:00:00Z","v":1149062,"vw":72.211671},{"c":73.98,"h":74.01,"l":72.455,"n":31761,"o":72.9,"t":"2025-09-04T04:00:00Z","v":1760800,"vw":73.748053},{"c":76.07,"h":76.28,"l":74.93,"n":39425,"o":75.09,"t":"2025-09-05T04:00:00Z","v":2396858,"vw":75.676381},{"c":75.8,"h":76.1,"l":74.26,"n":40127,"o":75.88,"t":"2025-09-08T04:00:00Z","v":2319842,"vw":75.382418},{"c":73.45,"h":75.455,"l":72.995,"n":45297,"o":75.17,"t":"2025-09-09T04:00:00Z","v":3140530,"vw":73.56361},{"c":73.17,"h":73.91,"l":73.03,"n":33888,"o":73.49,"t":"2025-09-10T04:00:00Z","v":1975054,"vw":73.299269},{"c":75.22,"h":75.42,"l":73.17,"n":32515,"o":73.47,"t":"2025-09-11T04:00:00Z","v":1694694,"vw":74.991003},{"c":73.63,"h":75.03,"l":73.54,"n":23335,"o":74.66,"t":"2025-09-12T04:00:00Z","v":1639605,"vw":73.885812},{"c":73.46,"h":74.205,"l":73.07,"n":31307,"o":74.12,"t":"2025-09-15T04:00:00Z","v":1487461,"vw":73.52747},{"c":73.3,"h":74.065,"l":73.065,"n":34533,"o":73.8,"t":"2025-09-16T04:00:00Z","v":2082546,"vw":73.418575},{"c":72.47,"h":75.535,"l":71.78,"n":34793,"o":73.71,"t":"2025-09-17T04:00:00Z","v":2772241,"vw":72.853499},{"c":72.99,"h":73.285,"l":72.425,"n":38923,"o":72.86,"t":"2025-09-18T04:00:00Z","v":2902669,"vw":72.98639},{"c":72.24,"h":73.09,"l":72.03,"n":30035,"o":73.09,"t":"2025-09-19T04:00:00Z","v":4819569,"vw":72.291583},{"c":71.03,"h":72.5,"l":71.03,"n":38061,"o":72.02,"t":"2025-09-22T04:00:00Z","v":3003472,"vw":71.14542},{"c":71.58,"h":71.63,"l":70.725,"n":39072,"o":71.24,"t":"2025-09-23T04:00:00Z","v":3548673,"vw":71.443522},{"c":71.58,"h":71.975,"l":70.965,"n":43856,"o":71.1,"t":"2025-09-24T04:00:00Z","v":2548856,"vw":71.659422},{"c":70.48,"h":71.75,"l":70.26,"n":36943,"o":70.89,"t":"2025-09-25T04:00:00Z","v":1868821,"vw":70.668065},{"c":70.44,"h":70.84,"l":69.73,"n":37067,"o":70.71,"t":"2025-09-26T04:00:00Z","v":1721169,"vw":70.41202},{"c":70.04,"h":71.1,"l":69.18,"n":37904,"o":71.01,"t":"2025-09-29T04:00:00Z","v":2302555,"vw":69.945282},{"c":70.39,"h":70.545,"l":69.54,"n":35745,"o":70.21,"t":"2025-09-30T04:00:00Z","v":1821139,"vw":70.207952},{"c":70.22,"h":70.7499,"l":69.7,"n":30653,"o":69.84,"t":"2025-10-01T04:00:00Z","v":1597230,"vw":70.155532},{"c":71,"h":71.06,"l":69.84,"n":30342,"o":70.19,"t":"2025-10-02T04:00:00Z","v":1761275,"vw":70.707737},{"c":70.38,"h":71.66,"l":70.34,"n":26828,"o":71.03,"t":"2025-10-03T04:00:00Z","v":1502173,"vw":70.706863},{"c":68.79,"h":70.725,"l":68.565,"n":33483,"o":70.52,"t":"2025-10-06T04:00:00Z","v":1852595,"vw":69.036938},{"c":68.53,"h":69.045,"l":68.335,"n":36100,"o":68.67,"t":"2025-10-07T04:00:00Z","v":1895647,"vw":68.58862},{"c":68.81,"h":68.99,"l":67.94,"n":28629,"o":68.62,"t":"2025-10-08T04:00:00Z","v":1269081,"vw":68.77276},{"c":67.4,"h":68.82,"l":67.1,"n":29560,"o":68.81,"t":"2025-10-09T04:00:00Z","v":1484130,"vw":67.519978},{"c":65.09,"h":68.17,"l":64.975,"n":41684,"o":67.84,"t":"2025-10-10T04:00:00Z","v":2261831,"vw":65.659464},{"c":65.99,"h":66.19,"l":65.45,"n":34850,"o":65.97,"t":"2025-10-13T04:00:00Z","v":2105267,"vw":65.971677},{"c":68.13,"h":68.445,"l":65.412,"n":31340,"o":65.57,"t":"2025-10-14T04:00:00Z","v":1968409,"vw":67.582832},{"c":67.51,"h":68.92,"l":67.16,"n":26664,"o":68.28,"t":"2025-10-15T04:00:00Z","v":1547053,"vw":67.703402},{"c":68.03,"h":68.12,"l":67.17,"n":30514,"o":67.83,"t":"2025-10-16T04:00:00Z","v":1748100,"vw":67.823445},{"c":67.87,"h":68.41,"l":67.335,"n":23933,"o":68.09,"t":"2025-10-17T04:00:00Z","v":1802442,"vw":67.735285},{"c":68.71,"h":68.95,"l":67.88,"n":24610,"o":68.16,"t":"2025-10-20T04:00:00Z","v":1472272,"vw":68.681394},{"c":70.18,"h":70.51,"l":68,"n":24989,"o":68.19,"t":"2025-10-21T04:00:00Z","v":1437899,"vw":70.030732},{"c":68.98,"h":70.39,"l":68.94,"n":25425,"o":69.86,"t":"2025-10-22T04:00:00Z","v":1412982,"vw":69.267626},{"c":69.49,"h":69.65,"l":68.39,"n":24882,"o":69.08,"t":"2025-10-23T04:00:00Z","v":1306245,"vw":69.378832},{"c":68.14,"h":70.45,"l":68.015,"n":41628,"o":70.11,"t":"2025-10-24T04:00:00Z","v":2203042,"vw":68.540468},{"c":68.32,"h":69.31,"l":68.08,"n":36104,"o":68.25,"t":"2025-10-27T04:00:00Z","v":1976388,"vw":68.456448},{"c":68.43,"h":69.27,"l":67.795,"n":50154,"o":68.33,"t":"2025-10-28T04:00:00Z","v":4224931,"vw":68.637463},{"c":65.22,"h":68,"l":63.98,"n":74102,"o":64.5,"t":"2025-10-29T04:00:00Z","v":4483839,"vw":66.031931},{"c":64.99,"h":66.585,"l":64.695,"n":51141,"o":65.01,"t":"2025-10-30T04:00:00Z","v":3033678,"vw":65.570059},{"c":64.76,"h":65.18,"l":64.31,"n":38915,"o":64.56,"t":"2025-10-31T04:00:00Z","v":2536915,"vw":64.664548},{"c":63.7,"h":64.6,"l":63.075,"n":53424,"o":64.34,"t":"2025-11-03T05:00:00Z","v":3485711,"vw":63.552855},{"c":63,"h":63.7,"l":62.5235,"n":41860,"o":62.82,"t":"2025-11-04T05:00:00Z","v":2795476,"vw":62.965024},{"c":63.41,"h":64.475,"l":61.51,"n":71478,"o":62.14,"t":"2025-11-05T05:00:00Z","v":4508558,"vw":63.305912},{"c":62.1,"h":63.73,"l":62.02,"n":47555,"o":63.45,"t":"2025-11-06T05:00:00Z","v":2838377,"vw":62.353404},{"c":61.99,"h":62.48,"l":61.4,"n":39715,"o":61.59,"t":"2025-11-07T05:00:00Z","v":3024536,"vw":61.982878},{"c":61.47,"h":62.245,"l":61.01,"n":34655,"o":62.08,"t":"2025-11-10T05:00:00Z","v":2322341,"vw":61.498618},{"c":61.93,"h":62.23,"l":61.421,"n":27630,"o":62,"t":"2025-11-11T05:00:00Z","v":1787734,"vw":61.952009},{"c":62.52,"h":62.74,"l":61.845,"n":28852,"o":62,"t":"2025-11-12T05:00:00Z","v":1673450,"vw":62.474278},{"c":61.8,"h":63.05,"l":61.6,"n":30317,"o":62.19,"t":"2025-11-13T05:00:00Z","v":1743733,"vw":62.147457},{"c":60.75,"h":62.05,"l":60.64,"n":38411,"o":61.52,"t":"2025-11-14T05:00:00Z","v":2373823,"vw":60.959396},{"c":59.36,"h":60.865,"l":59.23,"n":38451,"o":60.67,"t":"2025-11-17T05:00:00Z","v":2465777,"vw":59.810897},{"c":59.09,"h":59.595,"l":58.29,"n":38419,"o":58.99,"t":"2025-11-18T05:00:00Z","v":2655563,"vw":59.126066},{"c":59.44,"h":59.9,"l":58.71,"n":42953,"o":59.29,"t":"2025-11-19T05:00:00Z","v":2516512,"vw":59.455781},{"c":60.1,"h":60.62,"l":59.6,"n":51914,"o":59.95,"t":"2025-11-20T05:00:00Z","v":2817271,"vw":60.134189},{"c":62.24,"h":63.285,"l":60.395,"n":50093,"o":60.59,"t":"2025-11-21T05:00:00Z","v":3104384,"vw":62.284021},{"c":61.74,"h":62.67,"l":61.71,"n":42796,"o":62.04,"t":"2025-11-24T05:00:00Z","v":3310681,"vw":61.980823},{"c":63.34,"h":63.71,"l":61.95,"n":54626,"o":62.49,"t":"2025-11-25T05:00:00Z","v":4157796,"vw":63.188459},{"c":64.42,"h":64.89,"l":62.8822,"n":39102,"o":62.97,"t":"2025-11-26T05:00:00Z","v":2880367,"vw":64.294984},{"c":64.87,"h":65.06,"l":64.155,"n":15190,"o":64.75,"t":"2025-11-28T05:00:00Z","v":829537,"vw":64.834368},{"c":64.77,"h":65.43,"l":63.51,"n":27314,"o":63.99,"t":"2025-12-01T05:00:00Z","v":1870550,"vw":64.879127},{"c":64.27,"h":64.74,"l":63.67,"n":30655,"o":64.72,"t":"2025-12-02T05:00:00Z","v":2651954,"vw":64.245688},{"c":64.62,"h":65.38,"l":64.13,"n":27944,"o":64.39,"t":"2025-12-03T05:00:00Z","v":1642958,"vw":64.718643},{"c":64.4,"h":65.435,"l":64.22,"n":38625,"o":64.73,"t":"2025-12-04T05:00:00Z","v":2775273,"vw":64.737276},{"c":63.2,"h":65.07,"l":62.635,"n":58644,"o":63.7,"t":"2025-12-05T05:00:00Z","v":4281652,"vw":63.672749},{"c":62.46,"h":62.54,"l":61.635,"n":47113,"o":62.26,"t":"2025-12-08T05:00:00Z","v":2969824,"vw":62.352999},{"c":61.11,"h":62.76,"l":61.02,"n":32775,"o":62.04,"t":"2025-12-09T05:00:00Z","v":2500411,"vw":61.336609},{"c":63.44,"h":63.79,"l":61.36,"n":35278,"o":61.56,"t":"2025-12-10T05:00:00Z","v":3002747,"vw":63.024127},{"c":64.69,"h":65,"l":63.77,"n":35379,"o":63.77,"t":"2025-12-11T05:00:00Z","v":2706072,"vw":64.430524},{"c":63.94,"h":65.17,"l":63.67,"n":28411,"o":64.73,"t":"2025-12-12T05:00:00Z","v":1744877,"vw":64.073014},{"c":64.92,"h":65,"l":62.74,"n":37247,"o":64.97,"t":"2025-12-15T05:00:00Z","v":2989545,"vw":64.586008},{"c":64.77,"h":65.35,"l":64.2,"n":29538,"o":64.89,"t":"2025-12-16T05:00:00Z","v":2414532,"vw":64.800842},{"c":65.11,"h":65.645,"l":64,"n":38256,"o":64.13,"t":"2025-12-17T05:00:00Z","v":2700943,"vw":64.995174},{"c":65.11,"h":66.225,"l":64.89,"n":37073,"o":65.86,"t":"2025-12-18T05:00:00Z","v":2467797,"vw":65.256827},{"c":64.12,"h":65.16,"l":63.89,"n":32694,"o":64.69,"t":"2025-12-19T05:00:00Z","v":5390742,"vw":64.191256},{"c":64.26,"h":64.63,"l":63.61,"n":35862,"o":64.32,"t":"2025-12-22T05:00:00Z","v":2733358,"vw":64.178373},{"c":64.07,"h":64.63,"l":63.16,"n":25728,"o":64.31,"t":"2025-12-23T05:00:00Z","v":1808566,"vw":63.921979},{"c":64.75,"h":65.06,"l":64.01,"n":14795,"o":64.23,"t":"2025-12-24T05:00:00Z","v":1073164,"vw":64.706153},{"c":64.74,"h":65.08,"l":64.38,"n":18382,"o":64.55,"t":"2025-12-26T05:00:00Z","v":1014905,"vw":64.634933},{"c":64.6,"h":65.0273,"l":63.96,"n":25024,"o":64.97,"t":"2025-12-29T05:00:00Z","v":1850518,"vw":64.433554},{"c":64.2,"h":64.9999,"l":64.18,"n":22536,"o":64.28,"t":"2025-12-30T05:00:00Z","v":1017985,"vw":64.322366},{"c":63.46,"h":64.13,"l":63.35,"n":18837,"o":63.89,"t":"2025-12-31T05:00:00Z","v":968246,"vw":63.56928},{"c":64.47,"h":64.88,"l":63,"n":24266,"o":63.66,"t":"2026-01-02T05:00:00Z","v":1364776,"vw":64.385635},{"c":63.79,"h":65.65,"l":63.72,"n":36778,"o":63.96,"t":"2026-01-05T05:00:00Z","v":2346557,"vw":64.297842},{"c":66.03,"h":66.235,"l":63.11,"n":37263,"o":63.14,"t":"2026-01-06T05:00:00Z","v":2513149,"vw":65.616361},{"c":64.3,"h":66.37,"l":63.7,"n":44258,"o":66.37,"t":"2026-01-07T05:00:00Z","v":2689309,"vw":64.406842},{"c":67.22,"h":68.0799,"l":63.71,"n":52699,"o":63.74,"t":"2026-01-08T05:00:00Z","v":3210223,"vw":67.054416},{"c":69.32,"h":69.51,"l":66.62,"n":45143,"o":67.97,"t":"2026-01-09T05:00:00Z","v":3013115,"vw":68.80411},{"c":69.55,"h":69.895,"l":68.515,"n":34269,"o":68.94,"t":"2026-01-12T05:00:00Z","v":1980771,"vw":69.52271},{"c":69.85,"h":70.22,"l":69.205,"n":28388,"o":69.63,"t":"2026-01-13T05:00:00Z","v":1750606,"vw":69.772024},{"c":70.07,"h":71.175,"l":69.09,"n":30777,"o":69.73,"t":"2026-01-14T05:00:00Z","v":1801472,"vw":70.123457},{"c":71.21,"h":71.4,"l":70.09,"n":27861,"o":70.57,"t":"2026-01-15T05:00:00Z","v":1622315,"vw":71.088987},{"c":70.47,"h":71.58,"l":70.45,"n":40055,"o":71.11,"t":"2026-01-16T05:00:00Z","v":3345757,"vw":70.696947},{"c":68.16,"h":70.14,"l":68.14,"n":36245,"o":69.24,"t":"2026-01-20T05:00:00Z","v":2555766,"vw":68.514057},{"c":70.18,"h":71.055,"l":68.53,"n":40022,"o":68.68,"t":"2026-01-21T05:00:00Z","v":2249588,"vw":69.891766},{"c":69.9,"h":70.96,"l":69.31,"n":33213,"o":70.57,"t":"2026-01-22T05:00:00Z","v":2050906,"vw":69.976813},{"c":68.73,"h":69.945,"l":68.38,"n":35427,"o":69.85,"t":"2026-01-23T05:00:00Z","v":1590477,"vw":68.822497},{"c":68.59,"h":68.83,"l":67.77,"n":31426,"o":68.57,"t":"2026-01-26T05:00:00Z","v":1830107,"vw":68.492098},{"c":67.17,"h":68.37,"l":67.06,"n":30434,"o":68.06,"t":"2026-01-27T05:00:00Z","v":1625203,"vw":67.285779},{"c":66.48,"h":67.75,"l":66.07,"n":47818,"o":67.23,"t":"2026-01-28T05:00:00Z","v":2931835,"vw":66.654272},{"c":66.28,"h":67.06,"l":65.42,"n":42844,"o":66.87,"t":"2026-01-29T05:00:00Z","v":2791668,"vw":66.083855},{"c":66.09,"h":66.16,"l":65.1,"n":35681,"o":65.6,"t":"2026-01-30T05:00:00Z","v":1903670,"vw":65.75949},{"c":66.57,"h":67.12,"l":65.985,"n":43091,"o":66.3,"t":"2026-02-02T05:00:00Z","v":2452330,"vw":66.666344},{"c":68.05,"h":69.25,"l":65.99,"n":55402,"o":66.09,"t":"2026-02-03T05:00:00Z","v":2824115,"vw":67.927851},{"c":71.41,"h":71.62,"l":68.59,"n":54385,"o":68.67,"t":"2026-02-04T05:00:00Z","v":3090930,"vw":71.08717},{"c":71.11,"h":71.83,"l":70.28,"n":50615,"o":70.945,"t":"2026-02-05T05:00:00Z","v":3238729,"vw":70.962694},{"c":72.87,"h":73.29,"l":71.39,"n":50720,"o":71.6,"t":"2026-02-06T05:00:00Z","v":2995319,"vw":72.756161},{"c":71.61,"h":73.71,"l":71.335,"n":57579,"o":72.96,"t":"2026-02-09T05:00:00Z","v":4762618,"vw":71.998937},{"c":77.82,"h":79.19,"l":75.4,"n":82270,"o":77.185,"t":"2026-02-10T05:00:00Z","v":6919688,"vw":77.907891},{"c":76.48,"h":77,"l":75.32,"n":78311,"o":76.88,"t":"2026-02-11T05:00:00Z","v":5039607,"vw":76.353963},{"c":77.54,"h":78.78,"l":76.64,"n":69006,"o":77.25,"t":"2026-02-12T05:00:00Z","v":4568975,"vw":77.451214},{"c":76.19,"h":76.625,"l":74.975,"n":44787,"o":75.72,"t":"2026-02-13T05:00:00Z","v":2651212,"vw":76.054105},{"c":76.17,"h":76.845,"l":75.03,"n":41111,"o":76.25,"t":"2026-02-17T05:00:00Z","v":2067620,"vw":76.018217},{"c":76.72,"h":77.85,"l":75.885,"n":40554,"o":76.43,"t":"2026-02-18T05:00:00Z","v":2852226,"vw":76.914561},{"c":75.07,"h":76.92,"l":75,"n":43950,"o":76.3,"t":"2026-02-19T05:00:00Z","v":2574766,"vw":75.447304},{"c":75.15,"h":76.83,"l":74.24,"n":46708,"o":74.97,"t":"2026-02-20T05:00:00Z","v":3092858,"vw":75.313228},{"c":73.82,"h":75.44,"l":73.43,"n":36305,"o":75.15,"t":"2026-02-23T05:00:00Z","v":2110222,"vw":74.023021},{"c":73.88,"h":75.4,"l":73.775,"n":35179,"o":74.18,"t":"2026-02-24T05:00:00Z","v":2330404,"vw":74.077141},{"c":71.86,"h":73.99,"l":70.85,"n":33483,"o":73.76,"t":"2026-02-25T05:00:00Z","v":2060374,"vw":71.783943},{"c":72.4,"h":72.765,"l":70.92,"n":33611,"o":72.46,"t":"2026-02-26T05:00:00Z","v":2301245,"vw":72.089211},{"c":71.62,"h":72.285,"l":70.825,"n":30708,"o":71.47,"t":"2026-02-27T05:00:00Z","v":2262983,"vw":71.650138},{"c":69.8,"h":72.23,"l":69.32,"n":37495,"o":72.23,"t":"2026-03-02T05:00:00Z","v":2157651,"vw":69.914269},{"c":68.03,"h":68.89,"l":66.92,"n":42904,"o":67.81,"t":"2026-03-03T05:00:00Z","v":2592447,"vw":68.061101},{"c":68.44,"h":68.63,"l":67.2,"n":32580,"o":68.22,"t":"2026-03-04T05:00:00Z","v":1846186,"vw":68.299395},{"c":65.3,"h":68.52,"l":64.97,"n":41636,"o":67.59,"t":"2026-03-05T05:00:00Z","v":3262218,"vw":65.973413},{"c":63.66,"h":63.995,"l":62.26,"n":44262,"o":63.36,"t":"2026-03-06T05:00:00Z","v":2378663,"vw":63.401018},{"c":64.24,"h":64.27,"l":61.3,"n":51415,"o":62.25,"t":"2026-03-09T04:00:00Z","v":3109967,"vw":63.411618},{"c":63.47,"h":65.14,"l":63.0875,"n":40589,"o":63.86,"t":"2026-03-10T04:00:00Z","v":2205003,"vw":63.955434},{"c":62.49,"h":63.82,"l":62.23,"n":30028,"o":63.18,"t":"2026-03-11T04:00:00Z","v":1595914,"vw":62.575674},{"c":60.66,"h":62.405,"l":60.505,"n":40926,"o":61.87,"t":"2026-03-12T04:00:00Z","v":2389662,"vw":61.009951},{"c":61.52,"h":62.085,"l":61.01,"n":41621,"o":61.29,"t":"2026-03-13T04:00:00Z","v":2192003,"vw":61.498585},{"c":62.1,"h":62.7,"l":61.75,"n":42820,"o":61.95,"t":"2026-03-16T04:00:00Z","v":2318701,"vw":62.10927},{"c":61.75,"h":62.895,"l":61.34,"n":36465,"o":62.54,"t":"2026-03-17T04:00:00Z","v":2061416,"vw":61.953113},{"c":59.92,"h":62.155,"l":59.73,"n":39280,"o":61.2,"t":"2026-03-18T04:00:00Z","v":2460227,"vw":60.320464},{"c":59.72,"h":59.83,"l":58.45,"n":43418,"o":59.22,"t":"2026-03-19T04:00:00Z","v":2925394,"vw":59.290962},{"c":58.84,"h":60.04,"l":58.1647,"n":42564,"o":59.75,"t":"2026-03-20T04:00:00Z","v":7569717,"vw":58.862747},{"c":60.08,"h":61.34,"l":59.71,"n":41521,"o":60.1,"t":"2026-03-23T04:00:00Z","v":2685644,"vw":60.365792},{"c":60.37,"h":60.96,"l":58.91,"n":35612,"o":59.23,"t":"2026-03-24T04:00:00Z","v":2397098,"vw":60.406814},{"c":61.52,"h":61.68,"l":59.96,"n":36241,"o":61.29,"t":"2026-03-25T04:00:00Z","v":2014949,"vw":61.177241},{"c":60.19,"h":61.64,"l":59.95,"n":34179,"o":60.66,"t":"2026-03-26T04:00:00Z","v":1651338,"vw":60.36084},{"c":59.5,"h":60.66,"l":59.38,"n":39414,"o":59.91,"t":"2026-03-27T04:00:00Z","v":2041199,"vw":59.850245},{"c":58.6,"h":60.13,"l":58.45,"n":41557,"o":60.13,"t":"2026-03-30T04:00:00Z","v":2405384,"vw":58.920119},{"c":60.37,"h":61.39,"l":58.83,"n":42143,"o":59.77,"t":"2026-03-31T04:00:00Z","v":2377866,"vw":60.096214},{"c":60.69,"h":61.305,"l":60.01,"n":37353,"o":60.62,"t":"2026-04-01T04:00:00Z","v":2099409,"vw":60.868249},{"c":59.12,"h":61.07,"l":58.41,"n":38792,"o":59.04,"t":"2026-04-02T04:00:00Z","v":2056333,"vw":59.211942},{"c":59.69,"h":59.775,"l":58.52,"n":28396,"o":58.87,"t":"2026-04-06T04:00:00Z","v":1448998,"vw":59.457351},{"c":59.1,"h":59.715,"l":58.77,"n":37196,"o":59.11,"t":"2026-04-07T04:00:00Z","v":2601297,"vw":59.12264},{"c":62.23,"h":63.035,"l":61.54,"n":39087,"o":61.79,"t":"2026-04-08T04:00:00Z","v":2954604,"vw":62.179324},{"c":63.42,"h":63.89,"l":61.56,"n":41508,"o":61.6,"t":"2026-04-09T04:00:00Z","v":2727668,"vw":63.167629},{"c":62.97,"h":63.77,"l":62.66,"n":32953,"o":63.61,"t":"2026-04-10T04:00:00Z","v":1770342,"vw":63.118818},{"c":64.31,"h":64.37,"l":62.03,"n":39443,"o":63.2,"t":"2026-04-13T04:00:00Z","v":2807929,"vw":63.529813},{"c":64.91,"h":65.45,"l":63.78,"n":43212,"o":64.26,"t":"2026-04-14T04:00:00Z","v":2964069,"vw":64.935653},{"c":63.17,"h":65.04,"l":62.815,"n":49977,"o":64.72,"t":"2026-04-15T04:00:00Z","v":3246106,"vw":63.30215},{"c":63.73,"h":64.39,"l":63.25,"n":45415,"o":63.6,"t":"2026-04-16T04:00:00Z","v":2831726,"vw":63.817957},{"c":66.58,"h":67.84,"l":64.86,"n":53674,"o":65.06,"t":"2026-04-17T04:00:00Z","v":3074673,"vw":66.71201},{"c":66.68,"h":66.74,"l":65.03,"n":54564,"o":65.64,"t":"2026-04-20T04:00:00Z","v":3907084,"vw":66.245457},{"c":66.76,"h":67.71,"l":65.51,"n":75462,"o":66.32,"t":"2026-04-21T04:00:00Z","v":6209526,"vw":66.406252},{"c":73.96,"h":76.1,"l":72.93,"n":134870,"o":74.17,"t":"2026-04-22T04:00:00Z","v":8457135,"vw":74.488719},{"c":75.4,"h":76.06,"l":74.35,"n":75100,"o":74.86,"t":"2026-04-23T04:00:00Z","v":6178672,"vw":75.312329},{"c":74.18,"h":75.55,"l":73.46,"n":60808,"o":75.22,"t":"2026-04-24T04:00:00Z","v":4076735,"vw":74.267101},{"c":74.24,"h":75.44,"l":74.005,"n":53510,"o":74.49,"t":"2026-04-27T04:00:00Z","v":2890703,"vw":74.443409},{"c":74.34,"h":75,"l":73.285,"n":55284,"o":74.52,"t":"2026-04-28T04:00:00Z","v":3454555,"vw":74.190267},{"c":71.26,"h":74.205,"l":71.09,"n":46254,"o":73.97,"t":"2026-04-29T04:00:00Z","v":2612768,"vw":71.710631},{"c":71.82,"h":72.39,"l":70.795,"n":45287,"o":71.23,"t":"2026-04-30T04:00:00Z","v":2885500,"vw":71.773938},{"c":71.24,"h":72.81,"l":71.135,"n":38315,"o":72.21,"t":"2026-05-01T04:00:00Z","v":1991598,"vw":71.462766},{"c":68.49,"h":70.93,"l":68.42,"n":45176,"o":70.6,"t":"2026-05-04T04:00:00Z","v":2266308,"vw":68.989663},{"c":70.41,"h":70.76,"l":68.95,"n":47297,"o":68.95,"t":"2026-05-05T04:00:00Z","v":2364314,"vw":70.271811},{"c":71.95,"h":72.95,"l":71.47,"n":55882,"o":71.83,"t":"2026-05-06T04:00:00Z","v":2797313,"vw":72.153111},{"c":71.93,"h":74.35,"l":71.59,"n":57474,"o":73.28,"t":"2026-05-07T04:00:00Z","v":3459557,"vw":72.162757},{"c":71.74,"h":72.69,"l":71.07,"n":51743,"o":72.22,"t":"2026-05-08T04:00:00Z","v":2780991,"vw":71.976671},{"c":70.59,"h":71.6,"l":70.385,"n":45054,"o":71.6,"t":"2026-05-11T04:00:00Z","v":2577550,"vw":70.708176},{"c":69.8,"h":71.525,"l":69.14,"n":53745,"o":70.9,"t":"2026-05-12T04:00:00Z","v":3185082,"vw":69.854853},{"c":67.48,"h":70.225,"l":66.56,"n":58795,"o":68.98,"t":"2026-05-13T04:00:00Z","v":5099043,"vw":67.485039},{"c":68.26,"h":68.82,"l":67.55,"n":45250,"o":68.34,"t":"2026-05-14T04:00:00Z","v":3006852,"vw":68.170208},{"c":65.14,"h":67.68,"l":64.955,"n":43254,"o":67.29,"t":"2026-05-15T04:00:00Z","v":3435955,"vw":65.360253},{"c":65.53,"h":66.53,"l":65.33,"n":30382,"o":65.55,"t":"2026-05-18T04:00:00Z","v":1869523,"vw":65.690554},{"c":64.47,"h":65.08,"l":63.25,"n":43959,"o":64.97,"t":"2026-05-19T04:00:00Z","v":3046697,"vw":64.474665},{"c":66.68,"h":67.1,"l":63.965,"n":39723,"o":64.23,"t":"2026-05-20T04:00:00Z","v":2197597,"vw":66.240873},{"c":67.15,"h":67.55,"l":64.935,"n":39894,"o":65.62,"t":"2026-05-21T04:00:00Z","v":2322709,"vw":66.766796},{"c":67.26,"h":67.65,"l":66.24,"n":39199,"o":66.91,"t":"2026-05-22T04:00:00Z","v":2337810,"vw":67.107564},{"c":68.9,"h":69.015,"l":67.365,"n":38498,"o":67.51,"t":"2026-05-26T04:00:00Z","v":2093699,"vw":68.488265},{"c":69.82,"h":71.32,"l":69.37,"n":39091,"o":69.98,"t":"2026-05-27T04:00:00Z","v":2019509,"vw":69.848431},{"c":70.69,"h":71.095,"l":68.7,"n":43109,"o":69.12,"t":"2026-05-28T04:00:00Z","v":2478583,"vw":70.533744},{"c":70.25,"h":71.54,"l":70.11,"n":36517,"o":70.43,"t":"2026-05-29T04:00:00Z","v":2861014,"vw":70.598531},{"c":68.98,"h":69.81,"l":67.83,"n":40206,"o":69.37,"t":"2026-06-01T04:00:00Z","v":2362848,"vw":68.768587},{"c":69,"h":69.74,"l":67.805,"n":42531,"o":69.27,"t":"2026-06-02T04:00:00Z","v":2997911,"vw":68.926977},{"c":69.56,"h":69.92,"l":68.305,"n":35571,"o":68.52,"t":"2026-06-03T04:00:00Z","v":2050507,"vw":69.396731},{"c":69.91,"h":70.65,"l":69.565,"n":33109,"o":70.45,"t":"2026-06-04T04:00:00Z","v":1603153,"vw":69.895645},{"c":69.41,"h":70.06,"l":68.7,"n":50079,"o":69.22,"t":"2026-06-05T04:00:00Z","v":2706643,"vw":69.397587},{"c":68.96,"h":70.02,"l":68.74,"n":40005,"o":69.2,"t":"2026-06-08T04:00:00Z","v":2262601,"vw":69.2689},{"c":72.35,"h":72.4299,"l":69.555,"n":46770,"o":69.68,"t":"2026-06-09T04:00:00Z","v":2978363,"vw":71.872574},{"c":70.87,"h":72.85,"l":70.64,"n":39651,"o":72.01,"t":"2026-06-10T04:00:00Z","v":1923890,"vw":71.121749},{"c":73.75,"h":73.99,"l":70.87,"n":37389,"o":71.63,"t":"2026-06-11T04:00:00Z","v":1973811,"vw":73.152513},{"c":74.03,"h":74.905,"l":73.37,"n":35600,"o":74.39,"t":"2026-06-12T04:00:00Z","v":1808860,"vw":74.201285},{"c":74.33,"h":76.32,"l":74.27,"n":33547,"o":75.36,"t":"2026-06-15T04:00:00Z","v":1973494,"vw":74.769258},{"c":74.8,"h":75.83,"l":74.43,"n":31925,"o":74.8,"t":"2026-06-16T04:00:00Z","v":2039203,"vw":74.827508},{"c":72.62,"h":75.8,"l":72.315,"n":45483,"o":74.51,"t":"2026-06-17T04:00:00Z","v":2685429,"vw":73.463939},{"c":74.38,"h":76.16,"l":73.6,"n":33427,"o":73.6,"t":"2026-06-18T04:00:00Z","v":4176486,"vw":74.593645},{"c":73.58,"h":74.889,"l":73.34,"n":34613,"o":74.2,"t":"2026-06-22T04:00:00Z","v":1865956,"vw":73.834228},{"c":73.21,"h":76.21,"l":73.18,"n":35278,"o":73.29,"t":"2026-06-23T04:00:00Z","v":2068643,"vw":73.78735},{"c":78.05,"h":78.06,"l":74.12,"n":37892,"o":74.12,"t":"2026-06-24T04:00:00Z","v":2200997,"vw":77.537405},{"c":79.72,"h":80.8,"l":78.36,"n":38500,"o":78.5,"t":"2026-06-25T04:00:00Z","v":2098889,"vw":79.678378},{"c":79.97,"h":80.15,"l":78.355,"n":43304,"o":79.28,"t":"2026-06-26T04:00:00Z","v":3007189,"vw":79.813335},{"c":80.5,"h":80.54,"l":78.79,"n":46594,"o":79.84,"t":"2026-06-29T04:00:00Z","v":3317714,"vw":80.170396},{"c":81.37,"h":81.82,"l":80.09,"n":40871,"o":80.79,"t":"2026-06-30T04:00:00Z","v":2657354,"vw":81.364552},{"c":81.64,"h":82.9,"l":80.35,"n":47033,"o":81.065,"t":"2026-07-01T04:00:00Z","v":2650569,"vw":81.952958},{"c":82.77,"h":83.205,"l":81.495,"n":36932,"o":82.22,"t":"2026-07-02T04:00:00Z","v":1660244,"vw":82.389902},{"c":81.04,"h":82.77,"l":80.67,"n":38639,"o":82.77,"t":"2026-07-06T04:00:00Z","v":1833168,"vw":81.144039},{"c":79.34,"h":81.05,"l":78.76,"n":37685,"o":80.93,"t":"2026-07-07T04:00:00Z","v":1852123,"vw":79.354948},{"c":75.75,"h":78.086,"l":75.505,"n":51224,"o":78.08,"t":"2026-07-08T04:00:00Z","v":3378178,"vw":76.115246},{"c":76.64,"h":77.335,"l":75.89,"n":27728,"o":76.08,"t":"2026-07-09T04:00:00Z","v":2155006,"vw":76.720598},{"c":77.84,"h":78.775,"l":76.81,"n":30843,"o":77.01,"t":"2026-07-10T04:00:00Z","v":1584800,"vw":78.111722},{"c":76.18,"h":78.2,"l":75.57,"n":31051,"o":77.6,"t":"2026-07-13T04:00:00Z","v":1767570,"vw":76.233632},{"c":77.85,"h":78.22,"l":75.89,"n":41810,"o":75.89,"t":"2026-07-14T04:00:00Z","v":2194871,"vw":77.644274},{"c":78.04,"h":78.67,"l":77.19,"n":36862,"o":77.48,"t":"2026-07-15T04:00:00Z","v":2203874,"vw":77.961534},{"c":80.14,"h":80.415,"l":77.58,"n":34005,"o":77.78,"t":"2026-07-16T04:00:00Z","v":2055300,"vw":79.968555},{"c":78.65,"h":82.08,"l":78.38,"n":39404,"o":79.94,"t":"2026-07-17T04:00:00Z","v":2318087,"vw":79.0471},{"c":77.49,"h":79,"l":77.24,"n":29665,"o":78.63,"t":"2026-07-20T04:00:00Z","v":1802530,"vw":77.609223},{"c":76.82,"h":77.775,"l":76.43,"n":31287,"o":76.69,"t":"2026-07-21T04:00:00Z","v":1611104,"vw":77.03356},{"c":78.01,"h":78.49,"l":77.04,"n":33944,"o":77.76,"t":"2026-07-22T04:00:00Z","v":1691129,"vw":77.992451},{"c":77.34,"h":78.085,"l":76.25,"n":34928,"o":76.8,"t":"2026-07-23T04:00:00Z","v":1869649,"vw":77.24214},{"c":79.27,"h":79.76,"l":77.31,"n":35011,"o":77.55,"t":"2026-07-24T04:00:00Z","v":1863943,"vw":79.104768},{"c":81.16,"h":81.92,"l":79.92,"n":49144,"o":80.21,"t":"2026-07-27T04:00:00Z","v":3129611,"vw":80.822972},{"c":81.61,"h":83.6375,"l":81.13,"n":78120,"o":82.53,"t":"2026-07-28T04:00:00Z","v":6231389,"vw":82.07605},{"c":72.56,"h":75.97,"l":71.38,"n":134732,"o":75.815,"t":"2026-07-29T04:00:00Z","v":9253747,"vw":72.643951},{"c":72.11,"h":72.55,"l":70.93,"n":71592,"o":71.44,"t":"2026-07-30T04:00:00Z","v":4146902,"vw":71.808819},{"c":71.48,"h":72.28,"l":70.94,"n":45782,"o":72.17,"t":"2026-07-31T04:00:00Z","v":2963221,"vw":71.521727},{"c":74.73,"h":74.74,"l":72.055,"n":43974,"o":72.55,"t":"2026-08-03T04:00:00Z","v":2381436,"vw":74.135273},{"c":77.08,"h":77.18,"l":74.775,"n":48673,"o":75.4,"t":"2026-08-04T04:00:00Z","v":2967501,"vw":76.682278},{"c":77.32,"h":77.765,"l":76.11,"n":37301,"o":76.4,"t":"2026-08-05T04:00:00Z","v":2453702,"vw":77.358964},{"c":75.47,"h":77.57,"l":75.065,"n":45455,"o":77.17,"t":"2026-08-06T04:00:00Z","v":2943806,"vw":75.941087},{"c":77.51,"h":77.85,"l":75.68,"n":33904,"o":75.78,"t":"2026-08-07T04:00:00Z","v":1838990,"vw":77.346265},{"c":74.72,"h":77.625,"l":74.54,"n":43279,"o":76.9,"t":"2026-08-10T04:00:00Z","v":2708982,"vw":74.970434},{"c":76.14,"h":76.19,"l":74.75,"n":32366,"o":75.02,"t":"2026-08-11T04:00:00Z","v":2619089,"vw":75.864937},{"c":74.64,"h":76.69,"l":73.83,"n":34439,"o":76.63,"t":"2026-08-12T04:00:00Z","v":1969014,"vw":74.674668},{"c":74.58,"h":76.51,"l":74.49,"n":32784,"o":75.76,"t":"2026-08-13T04:00:00Z","v":2047072,"vw":74.892269},{"c":74.33,"h":74.57,"l":73.57,"n":30376,"o":74.17,"t":"2026-08-14T04:00:00Z","v":1484517,"vw":74.253812},{"c":73.93,"h":74.03,"l":72.58,"n":33727,"o":73.63,"t":"2026-08-17T04:00:00Z","v":2002214,"vw":73.672112},{"c":73.38,"h":74.4,"l":72.595,"n":35767,"o":73.88,"t":"2026-08-18T04:00:00Z","v":2028196,"vw":73.692164},{"c":75.25,"h":76.43,"l":74.38,"n":31404,"o":74.64,"t":"2026-08-19T04:00:00Z","v":1702006,"vw":75.377363},{"c":73.33,"h":74.47,"l":73.135,"n":23962,"o":73.94,"t":"2026-08-20T04:00:00Z","v":1329036,"vw":73.616783},{"c":73.29,"h":74.21,"l":72.765,"n":24839,"o":73.56,"t":"2026-08-21T04:00:00Z","v":1184629,"vw":73.447225},{"c":73.21,"h":74.54,"l":72.43,"n":23818,"o":73.18,"t":"2026-08-24T04:00:00Z","v":1285762,"vw":73.181217},{"c":72.92,"h":74.005,"l":72.625,"n":25411,"o":73.96,"t":"2026-08-25T04:00:00Z","v":1620046,"vw":72.979908},{"c":73.6,"h":73.8,"l":72.75,"n":30642,"o":73.36,"t":"2026-08-26T04:00:00Z","v":2006978,"vw":73.467469},{"c":72.79,"h":73.29,"l":72.29,"n":27182,"o":72.73,"t":"2026-08-27T04:00:00Z","v":1748552,"vw":72.809946},{"c":73.25,"h":74.02,"l":72.42,"n":22175,"o":73.23,"t":"2026-08-28T04:00:00Z","v":1314084,"vw":73.070246},{"c":72.16,"h":72.98,"l":72.06,"n":23706,"o":72.46,"t":"2026-08-31T04:00:00Z","v":1782076,"vw":72.250559},{"c":70.25,"h":71.86,"l":70.04,"n":30789,"o":71.76,"t":"2026-09-01T04:00:00Z","v":2432484,"vw":70.437821},{"c":70.94,"h":71.82,"l":70.3856,"n":31059,"o":70.93,"t":"2026-09-02T04:00:00Z","v":1929056,"vw":71.151385},{"c":71.42,"h":72.35,"l":70.1001,"n":27871,"o":71.82,"t":"2026-09-03T04:00:00Z","v":1556824,"vw":71.281574},{"c":72.7,"h":73.27,"l":70.99,"n":28876,"o":71,"t":"2026-09-04T04:00:00Z","v":1992140,"vw":72.796168},{"c":70.93,"h":72.27,"l":70.91,"n":30425,"o":71.85,"t":"2026-09-08T04:00:00Z","v":1926812,"vw":71.145639},{"c":69.38,"h":70.65,"l":69.15,"n":33888,"o":70.32,"t":"2026-09-09T04:00:00Z","v":1863523,"vw":69.543747},{"c":67.64,"h":68.985,"l":67.19,"n":43222,"o":68.64,"t":"2026-09-10T04:00:00Z","v":3029398,"vw":67.637592},{"c":68.52,"h":68.76,"l":67.55,"n":41397,"o":68.66,"t":"2026-09-11T04:00:00Z","v":2650095,"vw":68.472393},{"c":69.41,"h":69.73,"l":67.44,"n":33453,"o":67.44,"t":"2026-09-14T04:00:00Z","v":2136870,"vw":69.064488},{"c":68.88,"h":69.32,"l":68.15,"n":37938,"o":69.31,"t":"2026-09-15T04:00:00Z","v":2123092,"vw":68.735612},{"c":68.28,"h":69.8,"l":67.63,"n":33441,"o":69.58,"t":"2026-09-16T04:00:00Z","v":2738130,"vw":68.44409},{"c":68.23,"h":70.05,"l":67.86,"n":32203,"o":69.67,"t":"2026-09-17T04:00:00Z","v":2399024,"vw":68.287326},{"c":68.06,"h":68.17,"l":67.42,"n":37295,"o":67.64,"t":"2026-09-18T04:00:00Z","v":7229879,"vw":67.99038},{"c":67.74,"h":68.8,"l":67.44,"n":27392,"o":68.57,"t":"2026-09-21T04:00:00Z","v":1798318,"vw":67.818909},{"c":69.96,"h":70.26,"l":68.405,"n":38204,"o":69.11,"t":"2026-09-22T04:00:00Z","v":2462328,"vw":69.570128},{"c":68.16,"h":70.33,"l":68.15,"n":33410,"o":70.33,"t":"2026-09-23T04:00:00Z","v":2095352,"vw":68.499439},{"c":67.31,"h":68.66,"l":67.025,"n":35545,"o":67.97,"t":"2026-09-24T04:00:00Z","v":2294481,"vw":67.458517},{"c":68.85,"h":69.015,"l":67.23,"n":31105,"o":67.43,"t":"2026-09-25T04:00:00Z","v":1819908,"vw":68.545795},{"c":68.36,"h":69.07,"l":67.66,"n":35943,"o":68,"t":"2026-09-28T04:00:00Z","v":2704754,"vw":68.441435},{"c":68.37,"h":69.09,"l":67.585,"n":34379,"o":68.68,"t":"2026-09-29T04:00:00Z","v":1881075,"vw":68.245585},{"c":67.4,"h":68.7899,"l":67.38,"n":22630,"o":68.67,"t":"2026-09-30T04:00:00Z","v":1700992,"vw":67.683578},{"c":68.28,"h":68.425,"l":66.255,"n":33173,"o":67.16,"t":"2026-10-01T04:00:00Z","v":1964957,"vw":67.892987},{"c":68.36,"h":69.595,"l":67.905,"n":25316,"o":69.43,"t":"2026-10-02T04:00:00Z","v":1361503,"vw":68.450267},{"c":68.46,"h":68.735,"l":67.61,"n":25871,"o":68.09,"t":"2026-10-05T04:00:00Z","v":1759280,"vw":68.402827},{"c":69.93,"h":69.96,"l":68.375,"n":33194,"o":68.46,"t":"2026-10-06T04:00:00Z","v":2076300,"vw":69.696514},{"c":68.87,"h":69.595,"l":67.71,"n":35031,"o":68.95,"t":"2026-10-07T04:00:00Z","v":2718424,"vw":68.677853},{"c":69.5,"h":70.05,"l":67.745,"n":37145,"o":68.47,"t":"2026-10-08T04:00:00Z","v":2748106,"vw":69.178873},{"c":68.75,"h":69.95,"l":68.5,"n":24376,"o":69.69,"t":"2026-10-09T04:00:00Z","v":1306386,"vw":68.854116},{"c":68.98,"h":69.6,"l":68.62,"n":28266,"o":68.83,"t":"2026-10-12T04:00:00Z","v":1309106,"vw":69.066458},{"c":69.74,"h":70.22,"l":69.08,"n":28187,"o":69.71,"t":"2026-10-13T04:00:00Z","v":1485054,"vw":69.693379},{"c":69.44,"h":69.46,"l":68.39,"n":31375,"o":69.02,"t":"2026-10-14T04:00:00Z","v":1954330,"vw":69.13744},{"c":72.58,"h":72.75,"l":70.14,"n":46580,"o":70.58,"t":"2026-10-15T04:00:00Z","v":2783823,"vw":72.354233},{"c":72.87,"h":74.57,"l":72.41,"n":39271,"o":72.75,"t":"2026-10-16T04:00:00Z","v":2207558,"vw":72.999405},{"c":73,"h":73.15,"l":72.105,"n":30174,"o":72.77,"t":"2026-10-19T04:00:00Z","v":1879657,"vw":72.898577},{"c":74.66,"h":75.16,"l":72.995,"n":32883,"o":73.54,"t":"2026-10-20T04:00:00Z","v":2063312,"vw":74.603396},{"c":74.56,"h":77.035,"l":73.78,"n":36076,"o":74.95,"t":"2026-10-21T04:00:00Z","v":1912602,"vw":74.605686},{"c":78.05,"h":78.11,"l":74.13,"n":43114,"o":74.32,"t":"2026-10-22T04:00:00Z","v":2765365,"vw":77.463859},{"c":76.505,"h":78.005,"l":75.46,"n":13290,"o":77.34,"t":"2026-10-23T04:00:00Z","v":629003,"vw":76.528358}],"volatilityBars":[{"c":68.73,"h":68.73,"l":68.73,"n":6,"o":68.73,"t":"2026-09-22T12:30:00Z","v":132,"vw":68.73},{"c":68.7,"h":68.73,"l":68.7,"n":6,"o":68.73,"t":"2026-09-22T12:45:00Z","v":450,"vw":68.715267},{"c":69.09,"h":69.26,"l":68.765,"n":851,"o":69.11,"t":"2026-09-22T13:30:00Z","v":52704,"vw":69.047784},{"c":69.03,"h":69.05,"l":68.685,"n":1214,"o":69.05,"t":"2026-09-22T13:45:00Z","v":50544,"vw":68.859264},{"c":69.145,"h":69.26,"l":68.97,"n":1574,"o":69.085,"t":"2026-09-22T14:00:00Z","v":64286,"vw":69.087699},{"c":69.06,"h":69.1,"l":68.7936,"n":1197,"o":69.1,"t":"2026-09-22T14:15:00Z","v":48770,"vw":68.951341},{"c":68.74,"h":69.16,"l":68.7175,"n":1320,"o":69.04,"t":"2026-09-22T14:30:00Z","v":64926,"vw":68.953424},{"c":68.695,"h":68.73,"l":68.405,"n":1333,"o":68.68,"t":"2026-09-22T14:45:00Z","v":80425,"vw":68.621774},{"c":68.8,"h":68.82,"l":68.62,"n":1213,"o":68.69,"t":"2026-09-22T15:00:00Z","v":60843,"vw":68.733847},{"c":68.88,"h":68.92,"l":68.67,"n":915,"o":68.82,"t":"2026-09-22T15:15:00Z","v":38132,"vw":68.795336},{"c":68.64,"h":68.88,"l":68.52,"n":953,"o":68.87,"t":"2026-09-22T15:30:00Z","v":40380,"vw":68.665993},{"c":68.67,"h":68.7,"l":68.6,"n":844,"o":68.655,"t":"2026-09-22T15:45:00Z","v":30756,"vw":68.660771},{"c":68.92,"h":68.97,"l":68.68,"n":906,"o":68.68,"t":"2026-09-22T16:00:00Z","v":30403,"vw":68.831571},{"c":68.84,"h":68.94,"l":68.72,"n":881,"o":68.91,"t":"2026-09-22T16:15:00Z","v":27381,"vw":68.817407},{"c":69.05,"h":69.06,"l":68.825,"n":1043,"o":68.86,"t":"2026-09-22T16:30:00Z","v":53212,"vw":68.911975},{"c":69.41,"h":69.42,"l":69.05,"n":1462,"o":69.05,"t":"2026-09-22T16:45:00Z","v":58296,"vw":69.225925},{"c":69.26,"h":69.44,"l":69.2411,"n":1295,"o":69.42,"t":"2026-09-22T17:00:00Z","v":52423,"vw":69.315316},{"c":69.295,"h":69.31,"l":69.17,"n":1229,"o":69.26,"t":"2026-09-22T17:15:00Z","v":48637,"vw":69.222159},{"c":69.44,"h":69.46,"l":69.26,"n":1346,"o":69.295,"t":"2026-09-22T17:30:00Z","v":53770,"vw":69.321115},{"c":69.51,"h":69.64,"l":69.3,"n":1502,"o":69.4309,"t":"2026-09-22T17:45:00Z","v":75711,"vw":69.43629},{"c":69.59,"h":69.725,"l":69.49,"n":1359,"o":69.54,"t":"2026-09-22T18:00:00Z","v":59270,"vw":69.607974},{"c":69.68,"h":69.76,"l":69.495,"n":1281,"o":69.58,"t":"2026-09-22T18:15:00Z","v":64298,"vw":69.652268},{"c":69.48,"h":69.69,"l":69.42,"n":1572,"o":69.67,"t":"2026-09-22T18:30:00Z","v":60146,"vw":69.537206},{"c":69.65,"h":69.69,"l":69.4,"n":1493,"o":69.49,"t":"2026-09-22T18:45:00Z","v":83186,"vw":69.589015},{"c":69.745,"h":69.75,"l":69.6,"n":1578,"o":69.68,"t":"2026-09-22T19:00:00Z","v":90257,"vw":69.693041},{"c":69.89,"h":69.935,"l":69.71,"n":2169,"o":69.73,"t":"2026-09-22T19:15:00Z","v":107166,"vw":69.828337},{"c":70.025,"h":70.11,"l":69.82,"n":2334,"o":69.88,"t":"2026-09-22T19:30:00Z","v":120952,"vw":70.012835},{"c":69.97,"h":70.26,"l":69.94,"n":4902,"o":70.04,"t":"2026-09-22T19:45:00Z","v":243601,"vw":70.062765},{"c":69.96,"h":69.96,"l":69.96,"n":79,"o":69.96,"t":"2026-09-22T20:00:00Z","v":649692,"vw":69.96},{"c":69.4943,"h":69.4943,"l":69.4943,"n":1,"o":69.4943,"t":"2026-09-23T12:00:00Z","v":200,"vw":69.4943},{"c":69.42,"h":69.42,"l":69.42,"n":6,"o":69.42,"t":"2026-09-23T12:45:00Z","v":333,"vw":69.42},{"c":68.79,"h":70.33,"l":68.79,"n":1007,"o":70.33,"t":"2026-09-23T13:30:00Z","v":100457,"vw":69.134555},{"c":68.54,"h":68.81,"l":68.53,"n":790,"o":68.79,"t":"2026-09-23T13:45:00Z","v":37412,"vw":68.626759},{"c":68.7,"h":68.88,"l":68.53,"n":1037,"o":68.57,"t":"2026-09-23T14:00:00Z","v":62172,"vw":68.675384},{"c":68.73,"h":68.89,"l":68.53,"n":1033,"o":68.7,"t":"2026-09-23T14:15:00Z","v":66746,"vw":68.679128},{"c":68.6,"h":68.915,"l":68.595,"n":1257,"o":68.73,"t":"2026-09-23T14:30:00Z","v":76336,"vw":68.706677},{"c":68.9,"h":68.97,"l":68.45,"n":1428,"o":68.595,"t":"2026-09-23T14:45:00Z","v":76795,"vw":68.705676},{"c":68.92,"h":69.05,"l":68.8,"n":1021,"o":68.915,"t":"2026-09-23T15:00:00Z","v":39304,"vw":68.927672},{"c":68.93,"h":69.145,"l":68.915,"n":1149,"o":68.915,"t":"2026-09-23T15:15:00Z","v":61086,"vw":69.037709},{"c":68.9,"h":68.94,"l":68.77,"n":841,"o":68.93,"t":"2026-09-23T15:30:00Z","v":29158,"vw":68.862757},{"c":68.89,"h":68.96,"l":68.79,"n":958,"o":68.91,"t":"2026-09-23T15:45:00Z","v":31919,"vw":68.892984},{"c":68.805,"h":68.87,"l":68.7,"n":890,"o":68.87,"t":"2026-09-23T16:00:00Z","v":35958,"vw":68.773122},{"c":68.92,"h":68.92,"l":68.75,"n":1041,"o":68.8,"t":"2026-09-23T16:15:00Z","v":46168,"vw":68.819983},{"c":68.94,"h":68.95,"l":68.8,"n":834,"o":68.94,"t":"2026-09-23T16:30:00Z","v":24965,"vw":68.86798},{"c":68.9368,"h":68.96,"l":68.835,"n":1058,"o":68.92,"t":"2026-09-23T16:45:00Z","v":30884,"vw":68.914101},{"c":68.84,"h":68.97,"l":68.65,"n":1274,"o":68.94,"t":"2026-09-23T17:00:00Z","v":53228,"vw":68.813217},{"c":68.76,"h":68.86,"l":68.735,"n":1118,"o":68.83,"t":"2026-09-23T17:15:00Z","v":36788,"vw":68.80109},{"c":68.755,"h":68.77,"l":68.57,"n":1204,"o":68.75,"t":"2026-09-23T17:30:00Z","v":43843,"vw":68.683764},{"c":68.855,"h":68.855,"l":68.74,"n":887,"o":68.76,"t":"2026-09-23T17:45:00Z","v":32768,"vw":68.787897},{"c":68.79,"h":68.92,"l":68.76,"n":940,"o":68.88,"t":"2026-09-23T18:00:00Z","v":36985,"vw":68.801432},{"c":68.68,"h":68.905,"l":68.67,"n":944,"o":68.78,"t":"2026-09-23T18:15:00Z","v":42101,"vw":68.808641},{"c":68.45,"h":68.69,"l":68.45,"n":949,"o":68.67,"t":"2026-09-23T18:30:00Z","v":42287,"vw":68.589622},{"c":68.29,"h":68.45,"l":68.27,"n":1167,"o":68.45,"t":"2026-09-23T18:45:00Z","v":50472,"vw":68.337498},{"c":68.205,"h":68.37,"l":68.17,"n":1344,"o":68.285,"t":"2026-09-23T19:00:00Z","v":59105,"vw":68.234822},{"c":68.3,"h":68.328,"l":68.21,"n":1429,"o":68.21,"t":"2026-09-23T19:15:00Z","v":64433,"vw":68.276404},{"c":68.42,"h":68.42,"l":68.27,"n":2076,"o":68.29,"t":"2026-09-23T19:30:00Z","v":97101,"vw":68.366705},{"c":68.17,"h":68.43,"l":68.15,"n":5331,"o":68.415,"t":"2026-09-23T19:45:00Z","v":313783,"vw":68.26504},{"c":68.09,"h":68.16,"l":68.09,"n":65,"o":68.16,"t":"2026-09-23T20:00:00Z","v":483632,"vw":68.159985},{"c":68.16,"h":68.16,"l":68.16,"n":1,"o":68.16,"t":"2026-09-23T20:15:00Z","v":4446,"vw":68.16},{"c":67.82,"h":68.66,"l":67.65,"n":627,"o":67.97,"t":"2026-09-24T13:30:00Z","v":51593,"vw":67.997592},{"c":67.8125,"h":67.88,"l":67.59,"n":772,"o":67.67,"t":"2026-09-24T13:45:00Z","v":51195,"vw":67.754132},{"c":67.65,"h":67.925,"l":67.65,"n":1550,"o":67.78,"t":"2026-09-24T14:00:00Z","v":93170,"vw":67.787287},{"c":67.495,"h":67.76,"l":67.445,"n":902,"o":67.64,"t":"2026-09-24T14:15:00Z","v":37822,"vw":67.588797},{"c":67.745,"h":67.775,"l":67.45,"n":1182,"o":67.5,"t":"2026-09-24T14:30:00Z","v":118293,"vw":67.605031},{"c":67.765,"h":67.88,"l":67.675,"n":1098,"o":67.77,"t":"2026-09-24T14:45:00Z","v":41916,"vw":67.774639},{"c":67.455,"h":67.8444,"l":67.455,"n":1104,"o":67.8,"t":"2026-09-24T15:00:00Z","v":68886,"vw":67.721489},{"c":67.33,"h":67.525,"l":67.32,"n":1218,"o":67.455,"t":"2026-09-24T15:15:00Z","v":54783,"vw":67.407008},{"c":67.32,"h":67.35,"l":67.18,"n":1116,"o":67.34,"t":"2026-09-24T15:30:00Z","v":38643,"vw":67.279434},{"c":67.24,"h":67.33,"l":67.2,"n":902,"o":67.32,"t":"2026-09-24T15:45:00Z","v":34987,"vw":67.27561},{"c":67.27,"h":67.28,"l":67.11,"n":889,"o":67.24,"t":"2026-09-24T16:00:00Z","v":40296,"vw":67.182027},{"c":67.75,"h":67.99,"l":67.3,"n":2313,"o":67.3,"t":"2026-09-24T16:15:00Z","v":190127,"vw":67.70001},{"c":67.72,"h":67.9,"l":67.62,"n":986,"o":67.78,"t":"2026-09-24T16:30:00Z","v":42836,"vw":67.751315},{"c":67.49,"h":67.715,"l":67.49,"n":1255,"o":67.715,"t":"2026-09-24T16:45:00Z","v":52978,"vw":67.579339},{"c":67.52,"h":67.63,"l":67.41,"n":1226,"o":67.525,"t":"2026-09-24T17:00:00Z","v":61286,"vw":67.501964},{"c":67.38,"h":67.53,"l":67.295,"n":1123,"o":67.53,"t":"2026-09-24T17:15:00Z","v":53083,"vw":67.372911},{"c":67.22,"h":67.44,"l":67.155,"n":1291,"o":67.4,"t":"2026-09-24T17:30:00Z","v":56819,"vw":67.241092},{"c":67.3,"h":67.335,"l":67.21,"n":900,"o":67.21,"t":"2026-09-24T17:45:00Z","v":40553,"vw":67.285466},{"c":67.485,"h":67.5,"l":67.22,"n":1323,"o":67.3,"t":"2026-09-24T18:00:00Z","v":58340,"vw":67.335335},{"c":67.5392,"h":67.6,"l":67.4001,"n":893,"o":67.5,"t":"2026-09-24T18:15:00Z","v":35230,"vw":67.492863},{"c":67.47,"h":67.665,"l":67.31,"n":1468,"o":67.57,"t":"2026-09-24T18:30:00Z","v":68827,"vw":67.448733},{"c":67.38,"h":67.4951,"l":67.35,"n":1097,"o":67.48,"t":"2026-09-24T18:45:00Z","v":51063,"vw":67.428165},{"c":67.115,"h":67.41,"l":67.09,"n":1347,"o":67.395,"t":"2026-09-24T19:00:00Z","v":59809,"vw":67.221739},{"c":67.19,"h":67.19,"l":67.025,"n":2001,"o":67.12,"t":"2026-09-24T19:15:00Z","v":77709,"vw":67.09613},{"c":67.4,"h":67.41,"l":67.2,"n":2096,"o":67.2,"t":"2026-09-24T19:30:00Z","v":96341,"vw":67.278915},{"c":67.28,"h":67.49,"l":67.27,"n":4606,"o":67.39,"t":"2026-09-24T19:45:00Z","v":247586,"vw":67.3771},{"c":67.31,"h":67.31,"l":67.28,"n":62,"o":67.28,"t":"2026-09-24T20:00:00Z","v":450393,"vw":67.309985},{"c":67.31,"h":67.31,"l":67.31,"n":1,"o":67.31,"t":"2026-09-24T21:15:00Z","v":3744,"vw":67.31},{"c":67.38,"h":67.68,"l":67.27,"n":806,"o":67.43,"t":"2026-09-25T13:30:00Z","v":48625,"vw":67.452913},{"c":67.59,"h":67.63,"l":67.3018,"n":755,"o":67.41,"t":"2026-09-25T13:45:00Z","v":29647,"vw":67.442674},{"c":67.65,"h":67.65,"l":67.23,"n":1131,"o":67.605,"t":"2026-09-25T14:00:00Z","v":44393,"vw":67.465568},{"c":67.81,"h":67.82,"l":67.58,"n":921,"o":67.655,"t":"2026-09-25T14:15:00Z","v":50562,"vw":67.729425},{"c":67.835,"h":67.84,"l":67.68,"n":1055,"o":67.8,"t":"2026-09-25T14:30:00Z","v":49200,"vw":67.767073},{"c":67.83,"h":67.88,"l":67.67,"n":1003,"o":67.79,"t":"2026-09-25T14:45:00Z","v":36885,"vw":67.772762},{"c":67.75,"h":67.97,"l":67.68,"n":942,"o":67.83,"t":"2026-09-25T15:00:00Z","v":34992,"vw":67.832517},{"c":67.59,"h":67.76,"l":67.49,"n":1032,"o":67.755,"t":"2026-09-25T15:15:00Z","v":42394,"vw":67.641138},{"c":67.6,"h":67.785,"l":67.6,"n":870,"o":67.62,"t":"2026-09-25T15:30:00Z","v":29572,"vw":67.675842},{"c":67.99,"h":67.99,"l":67.56,"n":992,"o":67.59,"t":"2026-09-25T15:45:00Z","v":43222,"vw":67.761989},{"c":68.77,"h":68.805,"l":68.05,"n":1360,"o":68.06,"t":"2026-09-25T16:00:00Z","v":73661,"vw":68.52917},{"c":68.77,"h":68.84,"l":68.6,"n":852,"o":68.78,"t":"2026-09-25T16:15:00Z","v":33342,"vw":68.70245},{"c":68.75,"h":68.845,"l":68.48,"n":1046,"o":68.785,"t":"2026-09-25T16:30:00Z","v":48695,"vw":68.716062},{"c":68.53,"h":68.71,"l":68.48,"n":942,"o":68.67,"t":"2026-09-25T16:45:00Z","v":34283,"vw":68.609812},{"c":68.62,"h":68.65,"l":68.485,"n":885,"o":68.51,"t":"2026-09-25T17:00:00Z","v":33652,"vw":68.587276},{"c":68.63,"h":68.685,"l":68.48,"n":985,"o":68.605,"t":"2026-09-25T17:15:00Z","v":36964,"vw":68.592357},{"c":68.65,"h":68.695,"l":68.49,"n":1163,"o":68.62,"t":"2026-09-25T17:30:00Z","v":49519,"vw":68.603033},{"c":68.74,"h":68.79,"l":68.655,"n":1009,"o":68.66,"t":"2026-09-25T17:45:00Z","v":40161,"vw":68.731984},{"c":68.91,"h":68.91,"l":68.7,"n":1298,"o":68.73,"t":"2026-09-25T18:00:00Z","v":95454,"vw":68.776548},{"c":68.82,"h":68.96,"l":68.71,"n":1056,"o":68.92,"t":"2026-09-25T18:15:00Z","v":46563,"vw":68.837781},{"c":68.96,"h":68.97,"l":68.7,"n":956,"o":68.83,"t":"2026-09-25T18:30:00Z","v":46789,"vw":68.819823},{"c":68.68,"h":68.955,"l":68.675,"n":1004,"o":68.955,"t":"2026-09-25T18:45:00Z","v":55935,"vw":68.798734},{"c":68.85,"h":68.85,"l":68.58,"n":1221,"o":68.7,"t":"2026-09-25T19:00:00Z","v":57607,"vw":68.693216},{"c":68.75,"h":68.87,"l":68.73,"n":1315,"o":68.85,"t":"2026-09-25T19:15:00Z","v":62519,"vw":68.809076},{"c":68.91,"h":68.96,"l":68.745,"n":1671,"o":68.75,"t":"2026-09-25T19:30:00Z","v":79204,"vw":68.862902},{"c":68.855,"h":69.015,"l":68.74,"n":4487,"o":68.905,"t":"2026-09-25T19:45:00Z","v":243122,"vw":68.834888},{"c":68.85,"h":68.85,"l":68.84,"n":65,"o":68.84,"t":"2026-09-25T20:00:00Z","v":352331,"vw":68.849928},{"c":68.3,"h":68.385,"l":67.87,"n":800,"o":68,"t":"2026-09-28T13:30:00Z","v":56807,"vw":68.14795},{"c":68.5,"h":68.58,"l":68.17,"n":829,"o":68.265,"t":"2026-09-28T13:45:00Z","v":42498,"vw":68.48651},{"c":68.885,"h":69.04,"l":68.47,"n":1143,"o":68.48,"t":"2026-09-28T14:00:00Z","v":47376,"vw":68.753624},{"c":68.9,"h":68.93,"l":68.78,"n":887,"o":68.885,"t":"2026-09-28T14:15:00Z","v":44206,"vw":68.85843},{"c":68.95,"h":68.975,"l":68.81,"n":1025,"o":68.89,"t":"2026-09-28T14:30:00Z","v":37612,"vw":68.884197},{"c":68.51,"h":68.95,"l":68.51,"n":1259,"o":68.95,"t":"2026-09-28T14:45:00Z","v":51300,"vw":68.696632},{"c":67.835,"h":68.5,"l":67.77,"n":1963,"o":68.49,"t":"2026-09-28T15:00:00Z","v":101781,"vw":68.066695},{"c":67.87,"h":67.95,"l":67.76,"n":1194,"o":67.835,"t":"2026-09-28T15:15:00Z","v":41832,"vw":67.833859},{"c":67.78,"h":68,"l":67.71,"n":1025,"o":67.91,"t":"2026-09-28T15:30:00Z","v":32279,"vw":67.8666},{"c":67.77,"h":67.81,"l":67.66,"n":905,"o":67.78,"t":"2026-09-28T15:45:00Z","v":35638,"vw":67.737872},{"c":67.93,"h":67.99,"l":67.78,"n":1213,"o":67.78,"t":"2026-09-28T16:00:00Z","v":54702,"vw":67.868746},{"c":68.89,"h":68.975,"l":67.93,"n":1959,"o":67.93,"t":"2026-09-28T16:15:00Z","v":111214,"vw":68.412003},{"c":68.42,"h":68.875,"l":68.28,"n":950,"o":68.875,"t":"2026-09-28T16:30:00Z","v":46349,"vw":68.492768},{"c":68.3,"h":68.46,"l":67.99,"n":1064,"o":68.44,"t":"2026-09-28T16:45:00Z","v":52229,"vw":68.26752},{"c":68.77,"h":69.07,"l":68.31,"n":1531,"o":68.31,"t":"2026-09-28T17:00:00Z","v":89178,"vw":68.680883},{"c":68.545,"h":68.825,"l":68.545,"n":866,"o":68.76,"t":"2026-09-28T17:15:00Z","v":51816,"vw":68.695614},{"c":68.62,"h":68.69,"l":68.51,"n":1094,"o":68.545,"t":"2026-09-28T17:30:00Z","v":55031,"vw":68.56929},{"c":68.68,"h":68.7,"l":68.565,"n":1123,"o":68.615,"t":"2026-09-28T17:45:00Z","v":42079,"vw":68.622564},{"c":68.74,"h":68.7425,"l":68.61,"n":1177,"o":68.68,"t":"2026-09-28T18:00:00Z","v":40569,"vw":68.670315},{"c":68.7,"h":68.76,"l":68.63,"n":926,"o":68.75,"t":"2026-09-28T18:15:00Z","v":27544,"vw":68.687557},{"c":68.7,"h":68.75,"l":68.6401,"n":1020,"o":68.68,"t":"2026-09-28T18:30:00Z","v":41162,"vw":68.692447},{"c":68.615,"h":68.7051,"l":68.465,"n":1336,"o":68.7051,"t":"2026-09-28T18:45:00Z","v":62168,"vw":68.5767},{"c":68.43,"h":68.6,"l":68.4,"n":1313,"o":68.6,"t":"2026-09-28T19:00:00Z","v":46820,"vw":68.476433},{"c":68.8,"h":68.8,"l":68.38,"n":2183,"o":68.42,"t":"2026-09-28T19:15:00Z","v":109399,"vw":68.575723},{"c":68.64,"h":68.8,"l":68.57,"n":2130,"o":68.79,"t":"2026-09-28T19:30:00Z","v":121767,"vw":68.690239},{"c":68.37,"h":68.65,"l":68.333,"n":4847,"o":68.64,"t":"2026-09-28T19:45:00Z","v":314479,"vw":68.431876},{"c":68.29,"h":68.36,"l":68.29,"n":57,"o":68.36,"t":"2026-09-28T20:00:00Z","v":393792,"vw":68.35998},{"c":68.84,"h":69.09,"l":68.3,"n":754,"o":68.68,"t":"2026-09-29T13:30:00Z","v":39663,"vw":68.739861},{"c":68.2,"h":68.83,"l":68.2,"n":1013,"o":68.805,"t":"2026-09-29T13:45:00Z","v":45284,"vw":68.466916},{"c":68.38,"h":68.39,"l":68.185,"n":866,"o":68.21,"t":"2026-09-29T14:00:00Z","v":41373,"vw":68.307518},{"c":67.99,"h":68.41,"l":67.935,"n":707,"o":68.41,"t":"2026-09-29T14:15:00Z","v":24883,"vw":68.151656},{"c":68.29,"h":68.29,"l":67.905,"n":908,"o":68.05,"t":"2026-09-29T14:30:00Z","v":33469,"vw":68.059832},{"c":68.325,"h":68.405,"l":68.21,"n":826,"o":68.3,"t":"2026-09-29T14:45:00Z","v":30117,"vw":68.283035},{"c":67.85,"h":68.22,"l":67.8123,"n":755,"o":68.19,"t":"2026-09-29T15:00:00Z","v":27496,"vw":67.961357},{"c":67.8225,"h":67.98,"l":67.78,"n":910,"o":67.87,"t":"2026-09-29T15:15:00Z","v":48577,"vw":67.886916},{"c":67.94,"h":68.04,"l":67.785,"n":718,"o":67.825,"t":"2026-09-29T15:30:00Z","v":19706,"vw":67.948911},{"c":67.86,"h":68.16,"l":67.82,"n":1544,"o":67.94,"t":"2026-09-29T15:45:00Z","v":71944,"vw":68.001431},{"c":67.945,"h":67.975,"l":67.86,"n":785,"o":67.9,"t":"2026-09-29T16:00:00Z","v":23733,"vw":67.942091},{"c":68.02,"h":68.065,"l":67.91,"n":1099,"o":67.97,"t":"2026-09-29T16:15:00Z","v":36061,"vw":68.002776},{"c":67.91,"h":68.04,"l":67.87,"n":770,"o":68.015,"t":"2026-09-29T16:30:00Z","v":18600,"vw":67.939244},{"c":67.77,"h":67.915,"l":67.71,"n":927,"o":67.915,"t":"2026-09-29T16:45:00Z","v":27281,"vw":67.791907},{"c":67.76,"h":67.79,"l":67.585,"n":901,"o":67.78,"t":"2026-09-29T17:00:00Z","v":42301,"vw":67.728097},{"c":67.775,"h":67.8,"l":67.7,"n":862,"o":67.765,"t":"2026-09-29T17:15:00Z","v":28213,"vw":67.760527},{"c":67.979,"h":68.0599,"l":67.775,"n":999,"o":67.775,"t":"2026-09-29T17:30:00Z","v":36843,"vw":67.935289},{"c":68.02,"h":68.08,"l":67.97,"n":976,"o":67.98,"t":"2026-09-29T17:45:00Z","v":31181,"vw":68.017329},{"c":67.87,"h":68.275,"l":67.86,"n":2049,"o":68.03,"t":"2026-09-29T18:00:00Z","v":101567,"vw":68.064225},{"c":67.92,"h":68.05,"l":67.87,"n":956,"o":67.88,"t":"2026-09-29T18:15:00Z","v":27723,"vw":67.945905},{"c":68.16,"h":68.3,"l":67.91,"n":1711,"o":67.93,"t":"2026-09-29T18:30:00Z","v":65606,"vw":68.043836},{"c":68.315,"h":68.39,"l":68.15,"n":1681,"o":68.1601,"t":"2026-09-29T18:45:00Z","v":78784,"vw":68.259583},{"c":68.315,"h":68.4,"l":68.23,"n":1502,"o":68.33,"t":"2026-09-29T19:00:00Z","v":52711,"vw":68.340786},{"c":68.325,"h":68.35,"l":68.23,"n":1843,"o":68.32,"t":"2026-09-29T19:15:00Z","v":78700,"vw":68.293318},{"c":68.42,"h":68.475,"l":68.27,"n":2195,"o":68.31,"t":"2026-09-29T19:30:00Z","v":98710,"vw":68.397104},{"c":68.37,"h":68.45,"l":68.315,"n":5569,"o":68.42,"t":"2026-09-29T19:45:00Z","v":332054,"vw":68.388718},{"c":68.37,"h":68.37,"l":68.37,"n":76,"o":68.37,"t":"2026-09-29T20:00:00Z","v":399967,"vw":68.37},{"c":68.34,"h":68.7899,"l":68.01,"n":384,"o":68.67,"t":"2026-09-30T13:30:00Z","v":26427,"vw":68.466217},{"c":68.135,"h":68.51,"l":68.135,"n":549,"o":68.4,"t":"2026-09-30T13:45:00Z","v":25669,"vw":68.35233},{"c":68.345,"h":68.45,"l":68.1,"n":697,"o":68.19,"t":"2026-09-30T14:00:00Z","v":37981,"vw":68.345645},{"c":67.91,"h":68.45,"l":67.91,"n":781,"o":68.36,"t":"2026-09-30T14:15:00Z","v":29425,"vw":68.274371},{"c":68.08,"h":68.14,"l":67.895,"n":677,"o":67.9,"t":"2026-09-30T14:30:00Z","v":24862,"vw":68.047221},{"c":68.03,"h":68.15,"l":67.97,"n":651,"o":68.05,"t":"2026-09-30T14:45:00Z","v":33089,"vw":68.049003},{"c":68.07,"h":68.13,"l":67.87,"n":919,"o":67.99,"t":"2026-09-30T15:00:00Z","v":47911,"vw":68.02417},{"c":67.955,"h":68.18,"l":67.855,"n":608,"o":68.08,"t":"2026-09-30T15:15:00Z","v":24762,"vw":67.985299},{"c":67.8,"h":68.03,"l":67.795,"n":548,"o":67.98,"t":"2026-09-30T15:30:00Z","v":19895,"vw":67.932547},{"c":67.975,"h":68.02,"l":67.795,"n":570,"o":67.795,"t":"2026-09-30T15:45:00Z","v":29907,"vw":67.909169},{"c":67.95,"h":68.05,"l":67.915,"n":685,"o":67.975,"t":"2026-09-30T16:00:00Z","v":31567,"vw":67.98805},{"c":68.005,"h":68.01,"l":67.8827,"n":488,"o":67.95,"t":"2026-09-30T16:15:00Z","v":21860,"vw":67.933478},{"c":67.95,"h":68.01,"l":67.93,"n":466,"o":67.99,"t":"2026-09-30T16:30:00Z","v":18588,"vw":67.96804},{"c":67.81,"h":67.93,"l":67.75,"n":578,"o":67.93,"t":"2026-09-30T16:45:00Z","v":27768,"vw":67.864563},{"c":67.7337,"h":67.82,"l":67.72,"n":437,"o":67.795,"t":"2026-09-30T17:00:00Z","v":17171,"vw":67.760367},{"c":67.725,"h":67.75,"l":67.64,"n":739,"o":67.745,"t":"2026-09-30T17:15:00Z","v":33006,"vw":67.688353},{"c":67.875,"h":67.875,"l":67.685,"n":604,"o":67.72,"t":"2026-09-30T17:30:00Z","v":27898,"vw":67.742707},{"c":67.82,"h":67.89,"l":67.74,"n":641,"o":67.87,"t":"2026-09-30T17:45:00Z","v":21565,"vw":67.805781},{"c":67.775,"h":67.9,"l":67.755,"n":727,"o":67.845,"t":"2026-09-30T18:00:00Z","v":24641,"vw":67.809052},{"c":67.725,"h":67.82,"l":67.69,"n":729,"o":67.775,"t":"2026-09-30T18:15:00Z","v":25715,"vw":67.758689},{"c":67.82,"h":67.84,"l":67.71,"n":670,"o":67.735,"t":"2026-09-30T18:30:00Z","v":31508,"vw":67.79058},{"c":67.85,"h":67.89,"l":67.74,"n":916,"o":67.815,"t":"2026-09-30T18:45:00Z","v":43189,"vw":67.799},{"c":67.91,"h":67.92,"l":67.8,"n":925,"o":67.84,"t":"2026-09-30T19:00:00Z","v":45690,"vw":67.852673},{"c":67.83,"h":67.93,"l":67.79,"n":1106,"o":67.91,"t":"2026-09-30T19:15:00Z","v":63724,"vw":67.846868},{"c":67.78,"h":67.925,"l":67.76,"n":1505,"o":67.82,"t":"2026-09-30T19:30:00Z","v":71302,"vw":67.840307},{"c":67.38,"h":67.78,"l":67.38,"n":4566,"o":67.78,"t":"2026-09-30T19:45:00Z","v":256155,"vw":67.583925},{"c":67.4,"h":67.4,"l":67.4,"n":84,"o":67.4,"t":"2026-09-30T20:00:00Z","v":526997,"vw":67.4},{"c":67.4,"h":67.4,"l":67.4,"n":1,"o":67.4,"t":"2026-09-30T20:15:00Z","v":7488,"vw":67.4},{"c":67.89,"h":67.89,"l":67.2,"n":5,"o":67.2,"t":"2026-10-01T08:00:00Z","v":500,"vw":67.356109},{"c":66.69,"h":68.88,"l":66.495,"n":900,"o":68.88,"t":"2026-10-01T13:30:00Z","v":56267,"vw":67.072738},{"c":66.665,"h":66.885,"l":66.57,"n":803,"o":66.71,"t":"2026-10-01T13:45:00Z","v":26722,"vw":66.717566},{"c":66.35,"h":66.74,"l":66.255,"n":1205,"o":66.74,"t":"2026-10-01T14:00:00Z","v":36839,"vw":66.420942},{"c":66.645,"h":66.725,"l":66.415,"n":969,"o":66.43,"t":"2026-10-01T14:15:00Z","v":41040,"vw":66.547445},{"c":66.92,"h":66.98,"l":66.485,"n":1085,"o":66.68,"t":"2026-10-01T14:30:00Z","v":53403,"vw":66.658201},{"c":67.035,"h":67.035,"l":66.65,"n":1185,"o":66.93,"t":"2026-10-01T14:45:00Z","v":47198,"vw":66.862122},{"c":67.035,"h":67.16,"l":66.8,"n":1397,"o":67.035,"t":"2026-10-01T15:00:00Z","v":72911,"vw":67.01459},{"c":67.22,"h":67.33,"l":66.99,"n":971,"o":66.99,"t":"2026-10-01T15:15:00Z","v":31878,"vw":67.196417},{"c":67.275,"h":67.405,"l":67.21,"n":1432,"o":67.29,"t":"2026-10-01T15:30:00Z","v":59364,"vw":67.326438},{"c":67.58,"h":67.615,"l":67.2,"n":1328,"o":67.34,"t":"2026-10-01T15:45:00Z","v":49606,"vw":67.402964},{"c":67.67,"h":67.75,"l":67.57,"n":966,"o":67.62,"t":"2026-10-01T16:00:00Z","v":30421,"vw":67.631534},{"c":67.735,"h":67.855,"l":67.55,"n":899,"o":67.625,"t":"2026-10-01T16:15:00Z","v":39513,"vw":67.739544},{"c":67.9,"h":67.98,"l":67.7,"n":877,"o":67.72,"t":"2026-10-01T16:30:00Z","v":29088,"vw":67.892693},{"c":67.9,"h":67.92,"l":67.7,"n":1060,"o":67.9,"t":"2026-10-01T16:45:00Z","v":37420,"vw":67.799861},{"c":67.94,"h":68.085,"l":67.84,"n":806,"o":67.87,"t":"2026-10-01T17:00:00Z","v":25690,"vw":67.986625},{"c":68.09,"h":68.225,"l":67.93,"n":787,"o":67.94,"t":"2026-10-01T17:15:00Z","v":32775,"vw":68.141039},{"c":68.32,"h":68.34,"l":68.09,"n":1380,"o":68.1,"t":"2026-10-01T17:30:00Z","v":89809,"vw":68.238296},{"c":67.77,"h":68.3,"l":67.75,"n":1692,"o":68.25,"t":"2026-10-01T17:45:00Z","v":79218,"vw":67.894642},{"c":68.03,"h":68.03,"l":67.695,"n":901,"o":67.83,"t":"2026-10-01T18:00:00Z","v":38084,"vw":67.824099},{"c":68.1,"h":68.19,"l":67.97,"n":1206,"o":68.07,"t":"2026-10-01T18:15:00Z","v":50506,"vw":68.094024},{"c":68.15,"h":68.36,"l":68.04,"n":1037,"o":68.11,"t":"2026-10-01T18:30:00Z","v":45081,"vw":68.185507},{"c":68.24,"h":68.24,"l":68.065,"n":920,"o":68.15,"t":"2026-10-01T18:45:00Z","v":32718,"vw":68.139769},{"c":68.24,"h":68.27,"l":68.12,"n":969,"o":68.27,"t":"2026-10-01T19:00:00Z","v":40243,"vw":68.181564},{"c":68.25,"h":68.25,"l":68.13,"n":1472,"o":68.24,"t":"2026-10-01T19:15:00Z","v":59626,"vw":68.196166},{"c":68.3792,"h":68.405,"l":68.23,"n":1429,"o":68.26,"t":"2026-10-01T19:30:00Z","v":66108,"vw":68.345347},{"c":68.28,"h":68.425,"l":68.135,"n":4767,"o":68.37,"t":"2026-10-01T19:45:00Z","v":264705,"vw":68.258731},{"c":68.28,"h":68.28,"l":68.28,"n":62,"o":68.28,"t":"2026-10-01T20:00:00Z","v":399838,"vw":68.28},{"c":68.28,"h":68.28,"l":68.28,"n":1,"o":68.28,"t":"2026-10-01T20:15:00Z","v":14976,"vw":68.28},{"c":69.27,"h":69.27,"l":69.27,"n":2,"o":69.27,"t":"2026-10-02T12:30:00Z","v":250,"vw":69.27},{"c":68.88,"h":69.595,"l":68.8,"n":636,"o":69.43,"t":"2026-10-02T13:30:00Z","v":28593,"vw":69.284657},{"c":68.575,"h":69.37,"l":68.51,"n":934,"o":68.9,"t":"2026-10-02T13:45:00Z","v":27269,"vw":68.99168},{"c":68.83,"h":68.87,"l":68.44,"n":890,"o":68.44,"t":"2026-10-02T14:00:00Z","v":32754,"vw":68.722265},{"c":68.55,"h":68.87,"l":68.535,"n":806,"o":68.78,"t":"2026-10-02T14:15:00Z","v":28068,"vw":68.703204},{"c":68.61,"h":68.675,"l":68.4075,"n":594,"o":68.63,"t":"2026-10-02T14:30:00Z","v":23414,"vw":68.577135},{"c":68.64,"h":68.86,"l":68.56,"n":1127,"o":68.64,"t":"2026-10-02T14:45:00Z","v":74213,"vw":68.707176},{"c":68.125,"h":68.61,"l":68.08,"n":871,"o":68.61,"t":"2026-10-02T15:00:00Z","v":35310,"vw":68.367575},{"c":68.2,"h":68.2,"l":67.905,"n":994,"o":68.16,"t":"2026-10-02T15:15:00Z","v":30416,"vw":68.077721},{"c":68.25,"h":68.3378,"l":68.13,"n":818,"o":68.18,"t":"2026-10-02T15:30:00Z","v":22567,"vw":68.229717},{"c":68.515,"h":68.515,"l":68.245,"n":774,"o":68.245,"t":"2026-10-02T15:45:00Z","v":32343,"vw":68.404112},{"c":68.515,"h":68.6,"l":68.44,"n":938,"o":68.525,"t":"2026-10-02T16:00:00Z","v":37093,"vw":68.51343},{"c":68.365,"h":68.53,"l":68.3,"n":882,"o":68.515,"t":"2026-10-02T16:15:00Z","v":30362,"vw":68.438784},{"c":68.39,"h":68.46,"l":68.335,"n":583,"o":68.3539,"t":"2026-10-02T16:30:00Z","v":19729,"vw":68.382462},{"c":68.355,"h":68.49,"l":68.35,"n":564,"o":68.41,"t":"2026-10-02T16:45:00Z","v":20623,"vw":68.418729},{"c":68.425,"h":68.48,"l":68.36,"n":846,"o":68.36,"t":"2026-10-02T17:00:00Z","v":31309,"vw":68.408778},{"c":68.31,"h":68.49,"l":68.305,"n":516,"o":68.445,"t":"2026-10-02T17:15:00Z","v":16977,"vw":68.394095},{"c":68.49,"h":68.495,"l":68.3,"n":625,"o":68.33,"t":"2026-10-02T17:30:00Z","v":18840,"vw":68.401329},{"c":68.515,"h":68.63,"l":68.45,"n":702,"o":68.49,"t":"2026-10-02T17:45:00Z","v":26269,"vw":68.53153},{"c":68.45,"h":68.545,"l":68.4,"n":804,"o":68.52,"t":"2026-10-02T18:00:00Z","v":29721,"vw":68.466639},{"c":68.46,"h":68.46,"l":68.33,"n":805,"o":68.445,"t":"2026-10-02T18:15:00Z","v":25926,"vw":68.412374},{"c":68.455,"h":68.5,"l":68.39,"n":815,"o":68.44,"t":"2026-10-02T18:30:00Z","v":27595,"vw":68.43632},{"c":68.44,"h":68.475,"l":68.365,"n":680,"o":68.47,"t":"2026-10-02T18:45:00Z","v":22231,"vw":68.417961},{"c":68.415,"h":68.49,"l":68.335,"n":801,"o":68.435,"t":"2026-10-02T19:00:00Z","v":31820,"vw":68.408968},{"c":68.47,"h":68.52,"l":68.37,"n":1075,"o":68.41,"t":"2026-10-02T19:15:00Z","v":37823,"vw":68.44487},{"c":68.46,"h":68.57,"l":68.44,"n":1506,"o":68.48,"t":"2026-10-02T19:30:00Z","v":56531,"vw":68.509201},{"c":68.36,"h":68.47,"l":68.32,"n":3549,"o":68.43,"t":"2026-10-02T19:45:00Z","v":167629,"vw":68.387708},{"c":68.36,"h":68.36,"l":68.36,"n":53,"o":68.36,"t":"2026-10-02T20:00:00Z","v":371234,"vw":68.36},{"c":68.36,"h":68.36,"l":68.36,"n":1,"o":68.36,"t":"2026-10-02T20:15:00Z","v":29952,"vw":68.36},{"c":68.39,"h":68.39,"l":68.39,"n":2,"o":68.39,"t":"2026-10-05T11:15:00Z","v":246,"vw":68.39},{"c":67.86,"h":68.46,"l":67.73,"n":773,"o":68.09,"t":"2026-10-05T13:30:00Z","v":49392,"vw":68.063274},{"c":67.81,"h":68.01,"l":67.61,"n":775,"o":67.85,"t":"2026-10-05T13:45:00Z","v":32338,"vw":67.780394},{"c":68.375,"h":68.425,"l":67.73,"n":1002,"o":67.88,"t":"2026-10-05T14:00:00Z","v":32747,"vw":68.200321},{"c":68.48,"h":68.73,"l":68.375,"n":766,"o":68.375,"t":"2026-10-05T14:15:00Z","v":29151,"vw":68.565504},{"c":68.14,"h":68.49,"l":67.93,"n":731,"o":68.49,"t":"2026-10-05T14:30:00Z","v":30598,"vw":68.095507},{"c":68.19,"h":68.28,"l":68.01,"n":675,"o":68.15,"t":"2026-10-05T14:45:00Z","v":28832,"vw":68.18216},{"c":67.94,"h":68.255,"l":67.92,"n":750,"o":68.255,"t":"2026-10-05T15:00:00Z","v":34492,"vw":68.001147},{"c":68.105,"h":68.14,"l":67.92,"n":865,"o":67.94,"t":"2026-10-05T15:15:00Z","v":33908,"vw":67.991549},{"c":68.07,"h":68.15,"l":68.06,"n":608,"o":68.105,"t":"2026-10-05T15:30:00Z","v":19859,"vw":68.099765},{"c":68.12,"h":68.13,"l":68.005,"n":709,"o":68.05,"t":"2026-10-05T15:45:00Z","v":20072,"vw":68.081938},{"c":68.2,"h":68.2,"l":68.095,"n":519,"o":68.13,"t":"2026-10-05T16:00:00Z","v":15231,"vw":68.14538},{"c":68.35,"h":68.39,"l":68.17,"n":644,"o":68.195,"t":"2026-10-05T16:15:00Z","v":21698,"vw":68.259826},{"c":68.4999,"h":68.4999,"l":68.39,"n":519,"o":68.42,"t":"2026-10-05T16:30:00Z","v":15270,"vw":68.426437},{"c":68.46,"h":68.49,"l":68.365,"n":660,"o":68.4899,"t":"2026-10-05T16:45:00Z","v":19380,"vw":68.436326},{"c":68.45,"h":68.45,"l":68.4,"n":452,"o":68.4399,"t":"2026-10-05T17:00:00Z","v":14938,"vw":68.426385},{"c":68.43,"h":68.44,"l":68.38,"n":652,"o":68.42,"t":"2026-10-05T17:15:00Z","v":20973,"vw":68.406278},{"c":68.5,"h":68.52,"l":68.42,"n":782,"o":68.43,"t":"2026-10-05T17:30:00Z","v":25360,"vw":68.474754},{"c":68.53,"h":68.55,"l":68.43,"n":629,"o":68.52,"t":"2026-10-05T17:45:00Z","v":22747,"vw":68.494959},{"c":68.565,"h":68.6,"l":68.5,"n":750,"o":68.54,"t":"2026-10-05T18:00:00Z","v":31079,"vw":68.548198},{"c":68.4899,"h":68.58,"l":68.4606,"n":916,"o":68.58,"t":"2026-10-05T18:15:00Z","v":41367,"vw":68.508783},{"c":68.445,"h":68.55,"l":68.445,"n":837,"o":68.48,"t":"2026-10-05T18:30:00Z","v":29919,"vw":68.494305},{"c":68.595,"h":68.6,"l":68.385,"n":807,"o":68.421,"t":"2026-10-05T18:45:00Z","v":27986,"vw":68.485367},{"c":68.735,"h":68.735,"l":68.58,"n":1079,"o":68.6,"t":"2026-10-05T19:00:00Z","v":35201,"vw":68.642238},{"c":68.665,"h":68.73,"l":68.62,"n":1340,"o":68.72,"t":"2026-10-05T19:15:00Z","v":53800,"vw":68.679805},{"c":68.69,"h":68.72,"l":68.57,"n":1626,"o":68.67,"t":"2026-10-05T19:30:00Z","v":57387,"vw":68.637196},{"c":68.46,"h":68.69,"l":68.4,"n":4781,"o":68.69,"t":"2026-10-05T19:45:00Z","v":226602,"vw":68.525743},{"c":68.46,"h":68.47,"l":68.46,"n":87,"o":68.47,"t":"2026-10-05T20:00:00Z","v":397558,"vw":68.460033},{"c":68.46,"h":68.46,"l":68.46,"n":1,"o":68.46,"t":"2026-10-05T20:15:00Z","v":59904,"vw":68.46},{"c":68.795,"h":68.97,"l":68.375,"n":758,"o":68.46,"t":"2026-10-06T13:30:00Z","v":42309,"vw":68.584336},{"c":68.86,"h":69,"l":68.755,"n":705,"o":68.755,"t":"2026-10-06T13:45:00Z","v":34703,"vw":68.898985},{"c":69.06,"h":69.275,"l":68.855,"n":948,"o":68.855,"t":"2026-10-06T14:00:00Z","v":32709,"vw":69.079192},{"c":68.65,"h":69.04,"l":68.6001,"n":835,"o":69.0077,"t":"2026-10-06T14:15:00Z","v":26746,"vw":68.780762},{"c":68.9,"h":69.07,"l":68.65,"n":791,"o":68.7,"t":"2026-10-06T14:30:00Z","v":30154,"vw":68.870249},{"c":68.94,"h":69.03,"l":68.84,"n":911,"o":68.895,"t":"2026-10-06T14:45:00Z","v":26125,"vw":68.957861},{"c":69.34,"h":69.34,"l":68.93,"n":1142,"o":68.9329,"t":"2026-10-06T15:00:00Z","v":52856,"vw":69.162613},{"c":69.4,"h":69.465,"l":69.29,"n":1128,"o":69.34,"t":"2026-10-06T15:15:00Z","v":40431,"vw":69.40124},{"c":69.53,"h":69.565,"l":69.35,"n":1230,"o":69.39,"t":"2026-10-06T15:30:00Z","v":55797,"vw":69.471392},{"c":69.53,"h":69.575,"l":69.45,"n":828,"o":69.55,"t":"2026-10-06T15:45:00Z","v":20696,"vw":69.51055},{"c":69.82,"h":69.83,"l":69.53,"n":1255,"o":69.53,"t":"2026-10-06T16:00:00Z","v":57570,"vw":69.688068},{"c":69.8,"h":69.81,"l":69.74,"n":1164,"o":69.805,"t":"2026-10-06T16:15:00Z","v":34331,"vw":69.770326},{"c":69.88,"h":69.93,"l":69.785,"n":1212,"o":69.81,"t":"2026-10-06T16:30:00Z","v":52891,"vw":69.868664},{"c":69.84,"h":69.915,"l":69.75,"n":773,"o":69.9,"t":"2026-10-06T16:45:00Z","v":22898,"vw":69.850003},{"c":69.82,"h":69.85,"l":69.765,"n":787,"o":69.82,"t":"2026-10-06T17:00:00Z","v":24244,"vw":69.809981},{"c":69.73,"h":69.81,"l":69.625,"n":1123,"o":69.79,"t":"2026-10-06T17:15:00Z","v":52357,"vw":69.741506},{"c":69.54,"h":69.73,"l":69.54,"n":878,"o":69.7003,"t":"2026-10-06T17:30:00Z","v":34252,"vw":69.636225},{"c":69.69,"h":69.725,"l":69.52,"n":1102,"o":69.54,"t":"2026-10-06T17:45:00Z","v":45503,"vw":69.636211},{"c":69.61,"h":69.73,"l":69.6,"n":950,"o":69.69,"t":"2026-10-06T18:00:00Z","v":31995,"vw":69.677508},{"c":69.46,"h":69.64,"l":69.46,"n":948,"o":69.62,"t":"2026-10-06T18:15:00Z","v":35678,"vw":69.573161},{"c":69.64,"h":69.67,"l":69.475,"n":1138,"o":69.49,"t":"2026-10-06T18:30:00Z","v":42622,"vw":69.580041},{"c":69.79,"h":69.855,"l":69.66,"n":1814,"o":69.66,"t":"2026-10-06T18:45:00Z","v":70982,"vw":69.768089},{"c":69.684,"h":69.805,"l":69.61,"n":1595,"o":69.79,"t":"2026-10-06T19:00:00Z","v":120004,"vw":69.714929},{"c":69.605,"h":69.745,"l":69.565,"n":1524,"o":69.71,"t":"2026-10-06T19:15:00Z","v":53540,"vw":69.676402},{"c":69.68,"h":69.81,"l":69.56,"n":2090,"o":69.61,"t":"2026-10-06T19:30:00Z","v":100486,"vw":69.690921},{"c":69.925,"h":69.96,"l":69.555,"n":4972,"o":69.68,"t":"2026-10-06T19:45:00Z","v":260592,"vw":69.812955},{"c":69.93,"h":69.93,"l":69.92,"n":72,"o":69.92,"t":"2026-10-06T20:00:00Z","v":540551,"vw":69.929982},{"c":69.93,"h":69.93,"l":69.93,"n":1,"o":69.93,"t":"2026-10-06T20:15:00Z","v":119808,"vw":69.93},{"c":69.57,"h":69.57,"l":69.57,"n":2,"o":69.57,"t":"2026-10-07T11:00:00Z","v":149,"vw":69.57},{"c":69,"h":69,"l":69,"n":1,"o":69,"t":"2026-10-07T13:15:00Z","v":100,"vw":69},{"c":69.39,"h":69.595,"l":68.72,"n":1283,"o":68.95,"t":"2026-10-07T13:30:00Z","v":130736,"vw":69.116464},{"c":68.395,"h":69.44,"l":68.395,"n":1631,"o":69.38,"t":"2026-10-07T13:45:00Z","v":93342,"vw":68.964416},{"c":68.07,"h":68.45,"l":67.95,"n":1966,"o":68.38,"t":"2026-10-07T14:00:00Z","v":113321,"vw":68.168873},{"c":68.195,"h":68.24,"l":68.025,"n":1140,"o":68.07,"t":"2026-10-07T14:15:00Z","v":51586,"vw":68.126365},{"c":68.005,"h":68.295,"l":67.995,"n":1098,"o":68.16,"t":"2026-10-07T14:30:00Z","v":37913,"vw":68.16823},{"c":67.95,"h":68.05,"l":67.89,"n":839,"o":67.97,"t":"2026-10-07T14:45:00Z","v":30896,"vw":67.977592},{"c":67.84,"h":68,"l":67.77,"n":1170,"o":67.94,"t":"2026-10-07T15:00:00Z","v":45102,"vw":67.862028},{"c":67.865,"h":67.865,"l":67.71,"n":1033,"o":67.85,"t":"2026-10-07T15:15:00Z","v":35999,"vw":67.802659},{"c":67.88,"h":68.065,"l":67.78,"n":959,"o":67.89,"t":"2026-10-07T15:30:00Z","v":36682,"vw":67.952676},{"c":68.095,"h":68.12,"l":67.81,"n":874,"o":67.895,"t":"2026-10-07T15:45:00Z","v":32381,"vw":67.932182},{"c":68.12,"h":68.22,"l":68.0475,"n":1061,"o":68.12,"t":"2026-10-07T16:00:00Z","v":41548,"vw":68.123855},{"c":68.21,"h":68.21,"l":68.13,"n":791,"o":68.13,"t":"2026-10-07T16:15:00Z","v":25556,"vw":68.16973},{"c":68.185,"h":68.2,"l":68.08,"n":1188,"o":68.2,"t":"2026-10-07T16:30:00Z","v":57340,"vw":68.131226},{"c":68.225,"h":68.28,"l":68.11,"n":1027,"o":68.18,"t":"2026-10-07T16:45:00Z","v":42490,"vw":68.195389},{"c":68.43,"h":68.46,"l":68.21,"n":1080,"o":68.23,"t":"2026-10-07T17:00:00Z","v":70048,"vw":68.292107},{"c":68.5,"h":68.51,"l":68.33,"n":1013,"o":68.445,"t":"2026-10-07T17:15:00Z","v":48847,"vw":68.442098},{"c":68.6,"h":68.6,"l":68.42,"n":880,"o":68.495,"t":"2026-10-07T17:30:00Z","v":42794,"vw":68.507563},{"c":68.49,"h":68.62,"l":68.49,"n":994,"o":68.61,"t":"2026-10-07T17:45:00Z","v":62719,"vw":68.589905},{"c":68.44,"h":68.54,"l":68.41,"n":1129,"o":68.48,"t":"2026-10-07T18:00:00Z","v":45148,"vw":68.479801},{"c":68.515,"h":68.53,"l":68.44,"n":1073,"o":68.44,"t":"2026-10-07T18:15:00Z","v":35616,"vw":68.485372},{"c":68.54,"h":68.56,"l":68.43,"n":993,"o":68.52,"t":"2026-10-07T18:30:00Z","v":35865,"vw":68.487608},{"c":68.485,"h":68.625,"l":68.46,"n":1145,"o":68.55,"t":"2026-10-07T18:45:00Z","v":47612,"vw":68.556275},{"c":68.59,"h":68.64,"l":68.47,"n":1571,"o":68.48,"t":"2026-10-07T19:00:00Z","v":83101,"vw":68.581539},{"c":68.75,"h":68.755,"l":68.55,"n":1613,"o":68.58,"t":"2026-10-07T19:15:00Z","v":76396,"vw":68.639408},{"c":68.68,"h":68.825,"l":68.64,"n":1834,"o":68.75,"t":"2026-10-07T19:30:00Z","v":81652,"vw":68.750231},{"c":68.86,"h":68.91,"l":68.68,"n":5331,"o":68.68,"t":"2026-10-07T19:45:00Z","v":307966,"vw":68.838231},{"c":68.87,"h":68.87,"l":68.87,"n":76,"o":68.87,"t":"2026-10-07T20:00:00Z","v":870495,"vw":68.87},{"c":68.03,"h":68.485,"l":67.86,"n":789,"o":68.47,"t":"2026-10-08T13:30:00Z","v":53534,"vw":68.033779},{"c":68.24,"h":68.33,"l":67.93,"n":1190,"o":68.055,"t":"2026-10-08T13:45:00Z","v":72151,"vw":68.080326},{"c":68.41,"h":68.62,"l":68.26,"n":967,"o":68.26,"t":"2026-10-08T14:00:00Z","v":39819,"vw":68.500044},{"c":68.31,"h":68.515,"l":68.255,"n":921,"o":68.35,"t":"2026-10-08T14:15:00Z","v":36588,"vw":68.384229},{"c":68.165,"h":68.4,"l":68.095,"n":1277,"o":68.29,"t":"2026-10-08T14:30:00Z","v":56432,"vw":68.246892},{"c":67.98,"h":68.2,"l":67.955,"n":1249,"o":68.18,"t":"2026-10-08T14:45:00Z","v":71762,"vw":68.073763},{"c":67.9,"h":68.15,"l":67.9,"n":1183,"o":67.99,"t":"2026-10-08T15:00:00Z","v":39352,"vw":68.073514},{"c":68.02,"h":68.03,"l":67.745,"n":1231,"o":67.87,"t":"2026-10-08T15:15:00Z","v":45791,"vw":67.853218},{"c":68.385,"h":68.385,"l":68,"n":917,"o":68,"t":"2026-10-08T15:30:00Z","v":28438,"vw":68.160964},{"c":68.58,"h":68.58,"l":68.36,"n":938,"o":68.39,"t":"2026-10-08T15:45:00Z","v":48874,"vw":68.457002},{"c":68.625,"h":68.68,"l":68.41,"n":1473,"o":68.58,"t":"2026-10-08T16:00:00Z","v":104702,"vw":68.582539},{"c":68.73,"h":69.14,"l":68.525,"n":2323,"o":68.63,"t":"2026-10-08T16:15:00Z","v":130790,"vw":68.842495},{"c":69.18,"h":69.18,"l":68.74,"n":1434,"o":68.74,"t":"2026-10-08T16:30:00Z","v":58873,"vw":68.916616},{"c":69.29,"h":69.5,"l":68.995,"n":1534,"o":69.14,"t":"2026-10-08T16:45:00Z","v":59377,"vw":69.223162},{"c":69.23,"h":69.38,"l":68.95,"n":1351,"o":69.26,"t":"2026-10-08T17:00:00Z","v":57291,"vw":69.228084},{"c":69.615,"h":69.665,"l":69.185,"n":1387,"o":69.21,"t":"2026-10-08T17:15:00Z","v":67530,"vw":69.420826},{"c":69.91,"h":69.91,"l":69.61,"n":1212,"o":69.65,"t":"2026-10-08T17:30:00Z","v":46005,"vw":69.7392},{"c":69.88,"h":70.05,"l":69.8,"n":1216,"o":69.91,"t":"2026-10-08T17:45:00Z","v":43407,"vw":69.898876},{"c":69.84,"h":69.94,"l":69.8,"n":1078,"o":69.86,"t":"2026-10-08T18:00:00Z","v":38929,"vw":69.880237},{"c":69.56,"h":69.86,"l":69.53,"n":1163,"o":69.85,"t":"2026-10-08T18:15:00Z","v":56440,"vw":69.676837},{"c":69.55,"h":69.64,"l":69.43,"n":1072,"o":69.55,"t":"2026-10-08T18:30:00Z","v":38715,"vw":69.542507},{"c":69.51,"h":69.59,"l":69.47,"n":1255,"o":69.555,"t":"2026-10-08T18:45:00Z","v":40199,"vw":69.539302},{"c":69.625,"h":69.67,"l":69.47,"n":1302,"o":69.49,"t":"2026-10-08T19:00:00Z","v":46925,"vw":69.550032},{"c":69.58,"h":69.715,"l":69.551,"n":1599,"o":69.64,"t":"2026-10-08T19:15:00Z","v":68195,"vw":69.664609},{"c":69.545,"h":69.72,"l":69.53,"n":2137,"o":69.59,"t":"2026-10-08T19:30:00Z","v":91038,"vw":69.629626},{"c":69.5,"h":69.7,"l":69.45,"n":4757,"o":69.56,"t":"2026-10-08T19:45:00Z","v":295271,"vw":69.52948},{"c":69.5,"h":69.5,"l":69.5,"n":63,"o":69.5,"t":"2026-10-08T20:00:00Z","v":648288,"vw":69.5},{"c":69.5,"h":69.5,"l":69.5,"n":1,"o":69.5,"t":"2026-10-08T20:15:00Z","v":239616,"vw":69.5},{"c":68.86,"h":69.95,"l":68.75,"n":643,"o":69.69,"t":"2026-10-09T13:30:00Z","v":38623,"vw":69.20631},{"c":69.08,"h":69.126,"l":68.8,"n":954,"o":68.89,"t":"2026-10-09T13:45:00Z","v":72493,"vw":68.886837},{"c":68.78,"h":69.13,"l":68.78,"n":899,"o":69.12,"t":"2026-10-09T14:00:00Z","v":32116,"vw":68.978482},{"c":68.555,"h":68.95,"l":68.555,"n":777,"o":68.75,"t":"2026-10-09T14:15:00Z","v":22095,"vw":68.822716},{"c":68.665,"h":68.67,"l":68.5,"n":777,"o":68.62,"t":"2026-10-09T14:30:00Z","v":35564,"vw":68.566387},{"c":68.57,"h":68.71,"l":68.555,"n":583,"o":68.67,"t":"2026-10-09T14:45:00Z","v":24121,"vw":68.63173},{"c":68.99,"h":68.99,"l":68.62,"n":861,"o":68.62,"t":"2026-10-09T15:00:00Z","v":42353,"vw":68.764178},{"c":68.81,"h":69.01,"l":68.74,"n":714,"o":68.985,"t":"2026-10-09T15:15:00Z","v":28285,"vw":68.896677},{"c":68.68,"h":68.815,"l":68.68,"n":532,"o":68.815,"t":"2026-10-09T15:30:00Z","v":16390,"vw":68.750608},{"c":68.79,"h":68.79,"l":68.65,"n":628,"o":68.65,"t":"2026-10-09T15:45:00Z","v":18552,"vw":68.7289},{"c":68.83,"h":68.88,"l":68.74,"n":637,"o":68.765,"t":"2026-10-09T16:00:00Z","v":24006,"vw":68.789594},{"c":68.78,"h":68.865,"l":68.765,"n":572,"o":68.83,"t":"2026-10-09T16:15:00Z","v":19061,"vw":68.819355},{"c":68.805,"h":68.81,"l":68.71,"n":480,"o":68.785,"t":"2026-10-09T16:30:00Z","v":20768,"vw":68.766448},{"c":68.8,"h":68.84,"l":68.77,"n":589,"o":68.82,"t":"2026-10-09T16:45:00Z","v":20675,"vw":68.810723},{"c":68.87,"h":68.915,"l":68.805,"n":666,"o":68.83,"t":"2026-10-09T17:00:00Z","v":27078,"vw":68.875061},{"c":68.88,"h":69.01,"l":68.84,"n":1029,"o":68.85,"t":"2026-10-09T17:15:00Z","v":63484,"vw":68.914446},{"c":68.955,"h":68.96,"l":68.81,"n":681,"o":68.885,"t":"2026-10-09T17:30:00Z","v":25926,"vw":68.879586},{"c":69.05,"h":69.05,"l":68.905,"n":602,"o":68.93,"t":"2026-10-09T17:45:00Z","v":23146,"vw":68.962411},{"c":69.035,"h":69.09,"l":69.01,"n":421,"o":69.04,"t":"2026-10-09T18:00:00Z","v":15604,"vw":69.051599},{"c":68.97,"h":69.065,"l":68.97,"n":569,"o":69.02,"t":"2026-10-09T18:15:00Z","v":20225,"vw":69.029545},{"c":69,"h":69.02,"l":68.95,"n":548,"o":68.98,"t":"2026-10-09T18:30:00Z","v":20101,"vw":68.990718},{"c":69.14,"h":69.16,"l":68.96,"n":1244,"o":69,"t":"2026-10-09T18:45:00Z","v":51776,"vw":69.069554},{"c":69.06,"h":69.21,"l":69.04,"n":925,"o":69.145,"t":"2026-10-09T19:00:00Z","v":41860,"vw":69.165802},{"c":68.935,"h":69.1,"l":68.935,"n":1105,"o":69.06,"t":"2026-10-09T19:15:00Z","v":34312,"vw":69.041615},{"c":68.965,"h":68.99,"l":68.85,"n":1575,"o":68.9281,"t":"2026-10-09T19:30:00Z","v":49968,"vw":68.922114},{"c":68.77,"h":69.045,"l":68.71,"n":4176,"o":68.94,"t":"2026-10-09T19:45:00Z","v":188993,"vw":68.842126},{"c":68.75,"h":68.75,"l":68.75,"n":54,"o":68.75,"t":"2026-10-09T20:00:00Z","v":311160,"vw":68.75},{"c":68.73,"h":69.17,"l":68.7,"n":697,"o":68.83,"t":"2026-10-12T13:30:00Z","v":40726,"vw":68.87161},{"c":68.74,"h":68.82,"l":68.62,"n":736,"o":68.71,"t":"2026-10-12T13:45:00Z","v":23718,"vw":68.711333},{"c":69.09,"h":69.09,"l":68.68,"n":1198,"o":68.705,"t":"2026-10-12T14:00:00Z","v":50521,"vw":68.861123},{"c":69.1,"h":69.14,"l":68.895,"n":909,"o":69.01,"t":"2026-10-12T14:15:00Z","v":26735,"vw":69.015403},{"c":69.4,"h":69.42,"l":69.11,"n":862,"o":69.11,"t":"2026-10-12T14:30:00Z","v":22218,"vw":69.306367},{"c":69.495,"h":69.6,"l":69.325,"n":872,"o":69.37,"t":"2026-10-12T14:45:00Z","v":26089,"vw":69.447755},{"c":69.33,"h":69.45,"l":69.275,"n":812,"o":69.45,"t":"2026-10-12T15:00:00Z","v":25236,"vw":69.359255},{"c":69.43,"h":69.43,"l":69.33,"n":694,"o":69.34,"t":"2026-10-12T15:15:00Z","v":22397,"vw":69.355326},{"c":69.47,"h":69.58,"l":69.42,"n":762,"o":69.42,"t":"2026-10-12T15:30:00Z","v":19628,"vw":69.48975},{"c":69.43,"h":69.475,"l":69.38,"n":663,"o":69.47,"t":"2026-10-12T15:45:00Z","v":18834,"vw":69.439817},{"c":69.395,"h":69.53,"l":69.3701,"n":923,"o":69.43,"t":"2026-10-12T16:00:00Z","v":21451,"vw":69.460386},{"c":69.34,"h":69.535,"l":69.32,"n":995,"o":69.395,"t":"2026-10-12T16:15:00Z","v":40768,"vw":69.44623},{"c":69.18,"h":69.33,"l":69.13,"n":858,"o":69.33,"t":"2026-10-12T16:30:00Z","v":28118,"vw":69.228206},{"c":69.3001,"h":69.315,"l":69.19,"n":740,"o":69.195,"t":"2026-10-12T16:45:00Z","v":19708,"vw":69.257323},{"c":69.35,"h":69.39,"l":69.31,"n":712,"o":69.325,"t":"2026-10-12T17:00:00Z","v":21004,"vw":69.350812},{"c":69.23,"h":69.33,"l":69.205,"n":620,"o":69.33,"t":"2026-10-12T17:15:00Z","v":18469,"vw":69.254908},{"c":69.28,"h":69.34,"l":69.185,"n":797,"o":69.21,"t":"2026-10-12T17:30:00Z","v":23827,"vw":69.27062},{"c":69.28,"h":69.31,"l":69.2,"n":674,"o":69.28,"t":"2026-10-12T17:45:00Z","v":21770,"vw":69.262432},{"c":69.14,"h":69.305,"l":69.13,"n":980,"o":69.28,"t":"2026-10-12T18:00:00Z","v":30112,"vw":69.220564},{"c":69.08,"h":69.14,"l":69.08,"n":818,"o":69.14,"t":"2026-10-12T18:15:00Z","v":23668,"vw":69.107973},{"c":69.06,"h":69.14,"l":69.04,"n":971,"o":69.07,"t":"2026-10-12T18:30:00Z","v":34602,"vw":69.091361},{"c":69.02,"h":69.055,"l":68.97,"n":888,"o":69.055,"t":"2026-10-12T18:45:00Z","v":29694,"vw":69.004456},{"c":69.11,"h":69.12,"l":68.95,"n":1294,"o":69.01,"t":"2026-10-12T19:00:00Z","v":44388,"vw":69.02872},{"c":69.06,"h":69.125,"l":69.04,"n":1463,"o":69.11,"t":"2026-10-12T19:15:00Z","v":52682,"vw":69.092382},{"c":69.01,"h":69.1,"l":68.98,"n":1867,"o":69.06,"t":"2026-10-12T19:30:00Z","v":70313,"vw":69.036382},{"c":69,"h":69.17,"l":68.94,"n":4279,"o":69,"t":"2026-10-12T19:45:00Z","v":196932,"vw":69.029469},{"c":68.98,"h":69,"l":68.98,"n":66,"o":69,"t":"2026-10-12T20:00:00Z","v":338196,"vw":68.980055},{"c":68.91,"h":68.91,"l":68.91,"n":1,"o":68.91,"t":"2026-10-12T20:15:00Z","v":100,"vw":68.91},{"c":69.75,"h":70.22,"l":69.32,"n":860,"o":69.71,"t":"2026-10-13T13:30:00Z","v":64939,"vw":69.768019},{"c":69.1965,"h":69.95,"l":69.185,"n":501,"o":69.75,"t":"2026-10-13T13:45:00Z","v":32216,"vw":69.582217},{"c":69.35,"h":69.36,"l":69.08,"n":947,"o":69.175,"t":"2026-10-13T14:00:00Z","v":23689,"vw":69.22544},{"c":69.19,"h":69.36,"l":69.14,"n":879,"o":69.32,"t":"2026-10-13T14:15:00Z","v":25927,"vw":69.24502},{"c":69.2,"h":69.295,"l":69.15,"n":763,"o":69.2,"t":"2026-10-13T14:30:00Z","v":21016,"vw":69.225621},{"c":69.27,"h":69.3,"l":69.11,"n":843,"o":69.19,"t":"2026-10-13T14:45:00Z","v":28948,"vw":69.210251},{"c":69.33,"h":69.37,"l":69.18,"n":576,"o":69.22,"t":"2026-10-13T15:00:00Z","v":16441,"vw":69.317401},{"c":69.295,"h":69.355,"l":69.25,"n":847,"o":69.31,"t":"2026-10-13T15:15:00Z","v":28209,"vw":69.310376},{"c":69.22,"h":69.29,"l":69.19,"n":932,"o":69.27,"t":"2026-10-13T15:30:00Z","v":30860,"vw":69.246975},{"c":69.245,"h":69.25,"l":69.165,"n":768,"o":69.22,"t":"2026-10-13T15:45:00Z","v":21322,"vw":69.21232},{"c":69.29,"h":69.32,"l":69.195,"n":828,"o":69.23,"t":"2026-10-13T16:00:00Z","v":30844,"vw":69.253601},{"c":69.47,"h":69.5,"l":69.305,"n":785,"o":69.31,"t":"2026-10-13T16:15:00Z","v":50247,"vw":69.354691},{"c":69.57,"h":69.6,"l":69.47,"n":621,"o":69.5,"t":"2026-10-13T16:30:00Z","v":20662,"vw":69.518148},{"c":69.54,"h":69.61,"l":69.51,"n":844,"o":69.58,"t":"2026-10-13T16:45:00Z","v":37892,"vw":69.576842},{"c":69.52,"h":69.58,"l":69.49,"n":584,"o":69.51,"t":"2026-10-13T17:00:00Z","v":16521,"vw":69.55063},{"c":69.725,"h":69.75,"l":69.5,"n":1094,"o":69.51,"t":"2026-10-13T17:15:00Z","v":64064,"vw":69.65332},{"c":69.805,"h":69.9,"l":69.72,"n":997,"o":69.72,"t":"2026-10-13T17:30:00Z","v":46062,"vw":69.843973},{"c":69.715,"h":69.795,"l":69.68,"n":851,"o":69.795,"t":"2026-10-13T17:45:00Z","v":28355,"vw":69.739298},{"c":69.82,"h":69.91,"l":69.71,"n":1488,"o":69.72,"t":"2026-10-13T18:00:00Z","v":57256,"vw":69.831507},{"c":69.91,"h":69.95,"l":69.83,"n":1196,"o":69.83,"t":"2026-10-13T18:15:00Z","v":88181,"vw":69.899123},{"c":70.035,"h":70.05,"l":69.92,"n":896,"o":69.92,"t":"2026-10-13T18:30:00Z","v":26011,"vw":69.974317},{"c":70.01,"h":70.08,"l":69.975,"n":1056,"o":70.03,"t":"2026-10-13T18:45:00Z","v":32742,"vw":70.03469},{"c":70.05,"h":70.09,"l":69.94,"n":986,"o":70.0071,"t":"2026-10-13T19:00:00Z","v":37222,"vw":70.031785},{"c":69.94,"h":70.05,"l":69.91,"n":1373,"o":70.045,"t":"2026-10-13T19:15:00Z","v":49457,"vw":69.990364},{"c":69.79,"h":69.99,"l":69.745,"n":1680,"o":69.95,"t":"2026-10-13T19:30:00Z","v":68804,"vw":69.864931},{"c":69.76,"h":69.82,"l":69.65,"n":3972,"o":69.77,"t":"2026-10-13T19:45:00Z","v":174125,"vw":69.760038},{"c":69.74,"h":69.76,"l":69.74,"n":97,"o":69.76,"t":"2026-10-13T20:00:00Z","v":348032,"vw":69.740174},{"c":69.78,"h":69.8,"l":69.78,"n":5,"o":69.8,"t":"2026-10-14T12:30:00Z","v":413,"vw":69.79124},{"c":69.11,"h":69.12,"l":69.11,"n":2,"o":69.12,"t":"2026-10-14T13:00:00Z","v":302,"vw":69.113311},{"c":68.715,"h":69.316,"l":68.695,"n":515,"o":69.02,"t":"2026-10-14T13:30:00Z","v":36271,"vw":68.967895},{"c":68.73,"h":68.84,"l":68.57,"n":889,"o":68.72,"t":"2026-10-14T13:45:00Z","v":40249,"vw":68.697385},{"c":68.505,"h":68.84,"l":68.505,"n":1325,"o":68.78,"t":"2026-10-14T14:00:00Z","v":86992,"vw":68.612479},{"c":68.7,"h":68.85,"l":68.54,"n":811,"o":68.545,"t":"2026-10-14T14:15:00Z","v":26274,"vw":68.65776},{"c":68.93,"h":68.97,"l":68.735,"n":924,"o":68.75,"t":"2026-10-14T14:30:00Z","v":27338,"vw":68.86746},{"c":68.465,"h":68.89,"l":68.39,"n":1167,"o":68.89,"t":"2026-10-14T14:45:00Z","v":54568,"vw":68.570925},{"c":68.56,"h":68.65,"l":68.44,"n":1006,"o":68.46,"t":"2026-10-14T15:00:00Z","v":32839,"vw":68.570854},{"c":68.75,"h":68.765,"l":68.54,"n":838,"o":68.54,"t":"2026-10-14T15:15:00Z","v":27427,"vw":68.660381},{"c":68.65,"h":68.76,"l":68.57,"n":804,"o":68.73,"t":"2026-10-14T15:30:00Z","v":42466,"vw":68.708297},{"c":68.545,"h":68.67,"l":68.44,"n":938,"o":68.61,"t":"2026-10-14T15:45:00Z","v":28895,"vw":68.595025},{"c":68.705,"h":68.79,"l":68.51,"n":1032,"o":68.55,"t":"2026-10-14T16:00:00Z","v":35578,"vw":68.648382},{"c":68.72,"h":68.815,"l":68.66,"n":1153,"o":68.695,"t":"2026-10-14T16:15:00Z","v":41554,"vw":68.748978},{"c":68.72,"h":68.87,"l":68.68,"n":1216,"o":68.69,"t":"2026-10-14T16:30:00Z","v":49098,"vw":68.781976},{"c":68.765,"h":68.78,"l":68.69,"n":744,"o":68.76,"t":"2026-10-14T16:45:00Z","v":20461,"vw":68.742553},{"c":68.875,"h":68.92,"l":68.75,"n":842,"o":68.79,"t":"2026-10-14T17:00:00Z","v":32818,"vw":68.820453},{"c":68.725,"h":68.935,"l":68.56,"n":1365,"o":68.87,"t":"2026-10-14T17:15:00Z","v":74498,"vw":68.76473},{"c":68.82,"h":68.85,"l":68.65,"n":1060,"o":68.74,"t":"2026-10-14T17:30:00Z","v":47331,"vw":68.741524},{"c":68.795,"h":68.84,"l":68.7,"n":857,"o":68.79,"t":"2026-10-14T17:45:00Z","v":28942,"vw":68.777109},{"c":68.73,"h":68.78,"l":68.52,"n":1256,"o":68.78,"t":"2026-10-14T18:00:00Z","v":40971,"vw":68.667078},{"c":68.98,"h":68.98,"l":68.71,"n":725,"o":68.745,"t":"2026-10-14T18:15:00Z","v":25125,"vw":68.840352},{"c":68.95,"h":68.99,"l":68.9,"n":686,"o":68.96,"t":"2026-10-14T18:30:00Z","v":29012,"vw":68.951451},{"c":68.955,"h":68.955,"l":68.845,"n":871,"o":68.93,"t":"2026-10-14T18:45:00Z","v":33442,"vw":68.890605},{"c":69.05,"h":69.13,"l":68.915,"n":1037,"o":68.95,"t":"2026-10-14T19:00:00Z","v":39242,"vw":69.017572},{"c":69.04,"h":69.13,"l":69,"n":1257,"o":69.07,"t":"2026-10-14T19:15:00Z","v":44550,"vw":69.067546},{"c":69.25,"h":69.25,"l":69.01,"n":1865,"o":69.03,"t":"2026-10-14T19:30:00Z","v":61799,"vw":69.13284},{"c":69.425,"h":69.46,"l":69.14,"n":5694,"o":69.22,"t":"2026-10-14T19:45:00Z","v":292152,"vw":69.294877},{"c":69.44,"h":69.44,"l":69.43,"n":58,"o":69.43,"t":"2026-10-14T20:00:00Z","v":648496,"vw":69.439998},{"c":70.9,"h":71.75,"l":70.14,"n":1119,"o":70.58,"t":"2026-10-15T13:30:00Z","v":76400,"vw":71.058002},{"c":71.9,"h":71.91,"l":70.9,"n":2466,"o":70.98,"t":"2026-10-15T13:45:00Z","v":129879,"vw":71.638881},{"c":72.18,"h":72.415,"l":71.78,"n":2250,"o":71.78,"t":"2026-10-15T14:00:00Z","v":106436,"vw":72.11507},{"c":71.93,"h":72.265,"l":71.93,"n":1676,"o":72.19,"t":"2026-10-15T14:15:00Z","v":57737,"vw":72.139104},{"c":71.96,"h":72.28,"l":71.95,"n":1296,"o":71.97,"t":"2026-10-15T14:30:00Z","v":37318,"vw":72.100597},{"c":71.88,"h":71.99,"l":71.77,"n":915,"o":71.95,"t":"2026-10-15T14:45:00Z","v":24792,"vw":71.883347},{"c":72.35,"h":72.35,"l":71.8874,"n":1079,"o":71.95,"t":"2026-10-15T15:00:00Z","v":47330,"vw":72.13574},{"c":72.28,"h":72.36,"l":72.22,"n":1028,"o":72.325,"t":"2026-10-15T15:15:00Z","v":34650,"vw":72.285994},{"c":72.15,"h":72.26,"l":72.04,"n":1174,"o":72.23,"t":"2026-10-15T15:30:00Z","v":63933,"vw":72.174339},{"c":71.895,"h":72.145,"l":71.825,"n":978,"o":72.145,"t":"2026-10-15T15:45:00Z","v":42761,"vw":71.987013},{"c":71.8307,"h":71.96,"l":71.8307,"n":1148,"o":71.92,"t":"2026-10-15T16:00:00Z","v":38536,"vw":71.882906},{"c":72.125,"h":72.15,"l":71.84,"n":1469,"o":71.84,"t":"2026-10-15T16:15:00Z","v":74546,"vw":72.006686},{"c":72,"h":72.145,"l":72,"n":1202,"o":72.12,"t":"2026-10-15T16:30:00Z","v":45413,"vw":72.070883},{"c":72.15,"h":72.17,"l":71.932196,"n":1031,"o":72.03,"t":"2026-10-15T16:45:00Z","v":29187,"vw":72.016897},{"c":72.17,"h":72.22,"l":72.1,"n":1109,"o":72.17,"t":"2026-10-15T17:00:00Z","v":36498,"vw":72.168709},{"c":72.41,"h":72.41,"l":72.17,"n":1038,"o":72.17,"t":"2026-10-15T17:15:00Z","v":32443,"vw":72.299451},{"c":72.6,"h":72.64,"l":72.41,"n":1479,"o":72.41,"t":"2026-10-15T17:30:00Z","v":65164,"vw":72.563214},{"c":72.555,"h":72.63,"l":72.45,"n":1446,"o":72.63,"t":"2026-10-15T17:45:00Z","v":64846,"vw":72.537065},{"c":72.675,"h":72.7,"l":72.575,"n":1650,"o":72.58,"t":"2026-10-15T18:00:00Z","v":67166,"vw":72.626153},{"c":72.44,"h":72.75,"l":72.415,"n":1382,"o":72.7,"t":"2026-10-15T18:15:00Z","v":39112,"vw":72.639332},{"c":72.41,"h":72.515,"l":72.34,"n":1372,"o":72.42,"t":"2026-10-15T18:30:00Z","v":45346,"vw":72.434595},{"c":72.48,"h":72.5,"l":72.305,"n":1575,"o":72.4,"t":"2026-10-15T18:45:00Z","v":60179,"vw":72.389657},{"c":72.435,"h":72.65,"l":72.425,"n":1863,"o":72.47,"t":"2026-10-15T19:00:00Z","v":65050,"vw":72.557289},{"c":72.33,"h":72.46,"l":72.195,"n":1903,"o":72.46,"t":"2026-10-15T19:15:00Z","v":74292,"vw":72.289919},{"c":72.26,"h":72.51,"l":72.21,"n":2407,"o":72.34,"t":"2026-10-15T19:30:00Z","v":96691,"vw":72.335117},{"c":72.57,"h":72.73,"l":72.2301,"n":9550,"o":72.258,"t":"2026-10-15T19:45:00Z","v":606093,"vw":72.49958},{"c":72.58,"h":72.59,"l":72.58,"n":79,"o":72.59,"t":"2026-10-15T20:00:00Z","v":710612,"vw":72.580008},{"c":74.135,"h":74.255,"l":72.5,"n":699,"o":72.75,"t":"2026-10-16T13:30:00Z","v":96848,"vw":73.074269},{"c":74.36,"h":74.57,"l":74.06,"n":1280,"o":74.105,"t":"2026-10-16T13:45:00Z","v":63830,"vw":74.366196},{"c":73.62,"h":74.38,"l":73.62,"n":1359,"o":74.36,"t":"2026-10-16T14:00:00Z","v":60419,"vw":73.943227},{"c":73.985,"h":74.03,"l":73.52,"n":1119,"o":73.59,"t":"2026-10-16T14:15:00Z","v":40684,"vw":73.760396},{"c":73.47,"h":73.99,"l":73.47,"n":1111,"o":73.985,"t":"2026-10-16T14:30:00Z","v":37006,"vw":73.710972},{"c":73.835,"h":73.86,"l":73.4601,"n":1117,"o":73.465,"t":"2026-10-16T14:45:00Z","v":46404,"vw":73.610953},{"c":73.9,"h":74.055,"l":73.775,"n":1077,"o":73.825,"t":"2026-10-16T15:00:00Z","v":35529,"vw":73.919575},{"c":73.655,"h":73.93,"l":73.61,"n":1123,"o":73.93,"t":"2026-10-16T15:15:00Z","v":36811,"vw":73.822986},{"c":73.155,"h":73.72,"l":73.05,"n":1168,"o":73.67,"t":"2026-10-16T15:30:00Z","v":36550,"vw":73.529715},{"c":72.9655,"h":73.25,"l":72.93,"n":1342,"o":73.13,"t":"2026-10-16T15:45:00Z","v":87716,"vw":73.148193},{"c":73.18,"h":73.19,"l":72.88,"n":1276,"o":72.97,"t":"2026-10-16T16:00:00Z","v":68966,"vw":73.090492},{"c":72.95,"h":73.2,"l":72.94,"n":760,"o":73.2,"t":"2026-10-16T16:15:00Z","v":23780,"vw":73.05131},{"c":72.88,"h":72.97,"l":72.85,"n":879,"o":72.91,"t":"2026-10-16T16:30:00Z","v":32349,"vw":72.894996},{"c":72.81,"h":72.91,"l":72.71,"n":1299,"o":72.875,"t":"2026-10-16T16:45:00Z","v":56681,"vw":72.831573},{"c":72.63,"h":72.805,"l":72.44,"n":1104,"o":72.805,"t":"2026-10-16T17:00:00Z","v":39508,"vw":72.57846},{"c":72.675,"h":72.7,"l":72.53,"n":1088,"o":72.625,"t":"2026-10-16T17:15:00Z","v":32366,"vw":72.618634},{"c":72.8475,"h":72.98,"l":72.595,"n":1272,"o":72.685,"t":"2026-10-16T17:30:00Z","v":48198,"vw":72.742565},{"c":72.71,"h":72.855,"l":72.63,"n":1040,"o":72.855,"t":"2026-10-16T17:45:00Z","v":37397,"vw":72.743202},{"c":72.56,"h":72.68,"l":72.45,"n":1239,"o":72.68,"t":"2026-10-16T18:00:00Z","v":42837,"vw":72.545521},{"c":72.49,"h":72.62,"l":72.41,"n":1455,"o":72.595,"t":"2026-10-16T18:15:00Z","v":44369,"vw":72.525589},{"c":72.675,"h":72.68,"l":72.45,"n":1472,"o":72.5,"t":"2026-10-16T18:30:00Z","v":45787,"vw":72.563856},{"c":72.62,"h":72.715,"l":72.56,"n":1593,"o":72.675,"t":"2026-10-16T18:45:00Z","v":58149,"vw":72.628029},{"c":72.76,"h":72.76,"l":72.55,"n":1764,"o":72.59,"t":"2026-10-16T19:00:00Z","v":52895,"vw":72.657726},{"c":72.78,"h":72.8,"l":72.61,"n":2428,"o":72.765,"t":"2026-10-16T19:15:00Z","v":82151,"vw":72.707523},{"c":72.84,"h":72.86,"l":72.71,"n":2794,"o":72.797,"t":"2026-10-16T19:30:00Z","v":101798,"vw":72.788476},{"c":72.86,"h":72.93,"l":72.75,"n":6084,"o":72.85,"t":"2026-10-16T19:45:00Z","v":300617,"vw":72.854104},{"c":72.87,"h":72.87,"l":72.87,"n":93,"o":72.87,"t":"2026-10-16T20:00:00Z","v":593939,"vw":72.87},{"c":72.32,"h":73.15,"l":72.3,"n":522,"o":72.77,"t":"2026-10-19T13:30:00Z","v":33413,"vw":72.62671},{"c":72.32,"h":72.39,"l":72.105,"n":758,"o":72.25,"t":"2026-10-19T13:45:00Z","v":30240,"vw":72.269425},{"c":72.755,"h":72.76,"l":72.325,"n":854,"o":72.36,"t":"2026-10-19T14:00:00Z","v":41177,"vw":72.564803},{"c":72.69,"h":72.97,"l":72.63,"n":833,"o":72.755,"t":"2026-10-19T14:15:00Z","v":30036,"vw":72.773693},{"c":72.48,"h":72.685,"l":72.4,"n":779,"o":72.685,"t":"2026-10-19T14:30:00Z","v":30704,"vw":72.522122},{"c":72.615,"h":72.62,"l":72.415,"n":840,"o":72.475,"t":"2026-10-19T14:45:00Z","v":42670,"vw":72.482833},{"c":72.86,"h":72.89,"l":72.64,"n":844,"o":72.64,"t":"2026-10-19T15:00:00Z","v":31396,"vw":72.770991},{"c":72.83,"h":72.92,"l":72.8,"n":880,"o":72.89,"t":"2026-10-19T15:15:00Z","v":28517,"vw":72.862707},{"c":72.755,"h":72.9,"l":72.69,"n":737,"o":72.83,"t":"2026-10-19T15:30:00Z","v":20735,"vw":72.788369},{"c":72.63,"h":72.81,"l":72.585,"n":1160,"o":72.755,"t":"2026-10-19T15:45:00Z","v":43570,"vw":72.711504},{"c":72.575,"h":72.63,"l":72.4,"n":984,"o":72.63,"t":"2026-10-19T16:00:00Z","v":36195,"vw":72.525546},{"c":72.59,"h":72.6,"l":72.53,"n":747,"o":72.575,"t":"2026-10-19T16:15:00Z","v":21289,"vw":72.563992},{"c":72.63,"h":72.63,"l":72.5,"n":865,"o":72.59,"t":"2026-10-19T16:30:00Z","v":26832,"vw":72.562881},{"c":72.565,"h":72.65,"l":72.545,"n":633,"o":72.625,"t":"2026-10-19T16:45:00Z","v":24044,"vw":72.605134},{"c":72.58,"h":72.62,"l":72.53,"n":670,"o":72.55,"t":"2026-10-19T17:00:00Z","v":22351,"vw":72.569008},{"c":72.62,"h":72.67,"l":72.55,"n":721,"o":72.58,"t":"2026-10-19T17:15:00Z","v":26490,"vw":72.624455},{"c":72.8,"h":72.945,"l":72.6,"n":1226,"o":72.64,"t":"2026-10-19T17:30:00Z","v":53429,"vw":72.742839},{"c":72.805,"h":72.86,"l":72.73,"n":875,"o":72.8,"t":"2026-10-19T17:45:00Z","v":27198,"vw":72.803238},{"c":72.86,"h":72.89,"l":72.775,"n":1129,"o":72.86,"t":"2026-10-19T18:00:00Z","v":37662,"vw":72.825484},{"c":73.04,"h":73.06,"l":72.91,"n":973,"o":72.91,"t":"2026-10-19T18:15:00Z","v":33668,"vw":73.011948},{"c":72.92,"h":73.07,"l":72.88,"n":980,"o":73.0325,"t":"2026-10-19T18:30:00Z","v":38695,"vw":73.008774},{"c":72.9,"h":72.97,"l":72.82,"n":1064,"o":72.93,"t":"2026-10-19T18:45:00Z","v":48796,"vw":72.919053},{"c":72.99,"h":73.1,"l":72.92,"n":1535,"o":72.92,"t":"2026-10-19T19:00:00Z","v":66013,"vw":73.022412},{"c":72.95,"h":73.05,"l":72.91,"n":1699,"o":72.97,"t":"2026-10-19T19:15:00Z","v":60891,"vw":72.989737},{"c":73.01,"h":73.035,"l":72.93,"n":1884,"o":72.95,"t":"2026-10-19T19:30:00Z","v":75511,"vw":72.979525},{"c":72.99,"h":73.12,"l":72.925,"n":5546,"o":73.015,"t":"2026-10-19T19:45:00Z","v":292251,"vw":73.030818},{"c":73,"h":73,"l":73,"n":80,"o":73,"t":"2026-10-19T20:00:00Z","v":596175,"vw":73},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-19T20:15:00Z","v":55272,"vw":73},{"c":74.01,"h":74.295,"l":72.995,"n":1040,"o":73.54,"t":"2026-10-20T13:30:00Z","v":65750,"vw":73.761285},{"c":74.43,"h":74.43,"l":73.93,"n":1060,"o":73.93,"t":"2026-10-20T13:45:00Z","v":55852,"vw":74.209186},{"c":73.785,"h":74.54,"l":73.76,"n":1101,"o":74.44,"t":"2026-10-20T14:00:00Z","v":46077,"vw":74.111841},{"c":74.59,"h":74.6,"l":73.73,"n":1298,"o":73.785,"t":"2026-10-20T14:15:00Z","v":54509,"vw":74.041762},{"c":74.699,"h":74.699,"l":74.315,"n":1032,"o":74.66,"t":"2026-10-20T14:30:00Z","v":45451,"vw":74.581953},{"c":75.06,"h":75.15,"l":74.59,"n":930,"o":74.705,"t":"2026-10-20T14:45:00Z","v":33716,"vw":74.886959},{"c":74.83,"h":75.16,"l":74.7,"n":1443,"o":75.04,"t":"2026-10-20T15:00:00Z","v":42182,"vw":74.988833},{"c":74.825,"h":75.035,"l":74.75,"n":955,"o":74.845,"t":"2026-10-20T15:15:00Z","v":31934,"vw":74.87615},{"c":74.96,"h":74.98,"l":74.66,"n":798,"o":74.785,"t":"2026-10-20T15:30:00Z","v":25014,"vw":74.804049},{"c":74.62,"h":74.95,"l":74.6,"n":736,"o":74.95,"t":"2026-10-20T15:45:00Z","v":22908,"vw":74.772253},{"c":74.65,"h":74.65,"l":74.47,"n":769,"o":74.63,"t":"2026-10-20T16:00:00Z","v":27593,"vw":74.568648},{"c":74.59,"h":74.69,"l":74.47,"n":683,"o":74.66,"t":"2026-10-20T16:15:00Z","v":22635,"vw":74.560916},{"c":74.74,"h":74.8,"l":74.58,"n":891,"o":74.59,"t":"2026-10-20T16:30:00Z","v":44910,"vw":74.687591},{"c":74.495,"h":74.9,"l":74.46,"n":758,"o":74.74,"t":"2026-10-20T16:45:00Z","v":30875,"vw":74.731755},{"c":74.56,"h":74.69,"l":74.5,"n":719,"o":74.53,"t":"2026-10-20T17:00:00Z","v":22714,"vw":74.586244},{"c":74.605,"h":74.61,"l":74.5,"n":850,"o":74.555,"t":"2026-10-20T17:15:00Z","v":26698,"vw":74.564001},{"c":74.635,"h":74.66,"l":74.54,"n":858,"o":74.605,"t":"2026-10-20T17:30:00Z","v":31912,"vw":74.589613},{"c":74.665,"h":74.72,"l":74.62,"n":656,"o":74.66,"t":"2026-10-20T17:45:00Z","v":25517,"vw":74.661396},{"c":74.66,"h":74.715,"l":74.55,"n":873,"o":74.68,"t":"2026-10-20T18:00:00Z","v":39300,"vw":74.663666},{"c":74.61,"h":74.715,"l":74.56,"n":828,"o":74.67,"t":"2026-10-20T18:15:00Z","v":26039,"vw":74.646955},{"c":74.56,"h":74.66,"l":74.52,"n":1031,"o":74.605,"t":"2026-10-20T18:30:00Z","v":36753,"vw":74.59985},{"c":74.57,"h":74.635,"l":74.52,"n":1099,"o":74.52,"t":"2026-10-20T18:45:00Z","v":31688,"vw":74.586747},{"c":74.725,"h":74.78,"l":74.565,"n":1416,"o":74.585,"t":"2026-10-20T19:00:00Z","v":56399,"vw":74.668507},{"c":74.805,"h":74.87,"l":74.7076,"n":1986,"o":74.725,"t":"2026-10-20T19:15:00Z","v":107991,"vw":74.798112},{"c":74.71,"h":74.81,"l":74.57,"n":2447,"o":74.785,"t":"2026-10-20T19:30:00Z","v":128958,"vw":74.661242},{"c":74.68,"h":74.82,"l":74.55,"n":6144,"o":74.74,"t":"2026-10-20T19:45:00Z","v":277072,"vw":74.697762},{"c":74.66,"h":74.68,"l":74.66,"n":65,"o":74.68,"t":"2026-10-20T20:00:00Z","v":697163,"vw":74.66008},{"c":74.52,"h":77.035,"l":74.45,"n":937,"o":74.95,"t":"2026-10-21T13:30:00Z","v":95604,"vw":74.622854},{"c":74.8359,"h":74.965,"l":74.325,"n":1023,"o":74.54,"t":"2026-10-21T13:45:00Z","v":38850,"vw":74.582115},{"c":74.64,"h":74.71,"l":74.07,"n":1012,"o":74.71,"t":"2026-10-21T14:00:00Z","v":50343,"vw":74.435672},{"c":74.49,"h":74.69,"l":74.32,"n":1136,"o":74.66,"t":"2026-10-21T14:15:00Z","v":53575,"vw":74.499266},{"c":74.82,"h":74.835,"l":74.44,"n":1106,"o":74.49,"t":"2026-10-21T14:30:00Z","v":45383,"vw":74.722643},{"c":74.755,"h":74.965,"l":74.71,"n":1040,"o":74.89,"t":"2026-10-21T14:45:00Z","v":43001,"vw":74.804369},{"c":74.63,"h":74.79,"l":74.5909,"n":833,"o":74.7523,"t":"2026-10-21T15:00:00Z","v":21390,"vw":74.705854},{"c":74.91,"h":74.91,"l":74.635,"n":972,"o":74.635,"t":"2026-10-21T15:15:00Z","v":28296,"vw":74.765871},{"c":74.78,"h":75.02,"l":74.76,"n":1232,"o":74.94,"t":"2026-10-21T15:30:00Z","v":52523,"vw":74.885833},{"c":74.83,"h":74.85,"l":74.725,"n":850,"o":74.8,"t":"2026-10-21T15:45:00Z","v":23603,"vw":74.80671},{"c":75.01,"h":75.03,"l":74.825,"n":903,"o":74.845,"t":"2026-10-21T16:00:00Z","v":23721,"vw":74.881201},{"c":74.975,"h":75,"l":74.91,"n":766,"o":74.99,"t":"2026-10-21T16:15:00Z","v":17134,"vw":74.967997},{"c":75.14,"h":75.535,"l":74.97,"n":1656,"o":74.98,"t":"2026-10-21T16:30:00Z","v":54181,"vw":75.218554},{"c":75.03,"h":75.14,"l":74.92,"n":719,"o":75.08,"t":"2026-10-21T16:45:00Z","v":24372,"vw":74.990742},{"c":74.93,"h":75.03,"l":74.85,"n":972,"o":75.03,"t":"2026-10-21T17:00:00Z","v":28804,"vw":74.942205},{"c":74.84,"h":74.935,"l":74.73,"n":958,"o":74.935,"t":"2026-10-21T17:15:00Z","v":28363,"vw":74.841374},{"c":74.95,"h":74.97,"l":74.8037,"n":1202,"o":74.84,"t":"2026-10-21T17:30:00Z","v":46536,"vw":74.864117},{"c":74.92,"h":75.01,"l":74.9,"n":934,"o":74.95,"t":"2026-10-21T17:45:00Z","v":26755,"vw":74.969718},{"c":74.905,"h":74.9199,"l":74.77,"n":1267,"o":74.89,"t":"2026-10-21T18:00:00Z","v":67013,"vw":74.836083},{"c":74.765,"h":74.905,"l":74.75,"n":1033,"o":74.905,"t":"2026-10-21T18:15:00Z","v":26361,"vw":74.821868},{"c":74.7,"h":74.805,"l":74.655,"n":1187,"o":74.74,"t":"2026-10-21T18:30:00Z","v":38338,"vw":74.749169},{"c":74.17,"h":74.7251,"l":74.11,"n":2001,"o":74.705,"t":"2026-10-21T18:45:00Z","v":92449,"vw":74.415613},{"c":73.92,"h":74.155,"l":73.78,"n":1571,"o":74.15,"t":"2026-10-21T19:00:00Z","v":60244,"vw":73.955415},{"c":74.54,"h":74.54,"l":73.92,"n":2036,"o":73.95,"t":"2026-10-21T19:15:00Z","v":83062,"vw":74.249183},{"c":74.515,"h":74.575,"l":74.44,"n":2095,"o":74.57,"t":"2026-10-21T19:30:00Z","v":84413,"vw":74.508766},{"c":74.55,"h":74.685,"l":74.435,"n":5861,"o":74.53,"t":"2026-10-21T19:45:00Z","v":292981,"vw":74.541559},{"c":74.56,"h":74.56,"l":74.56,"n":51,"o":74.56,"t":"2026-10-21T20:00:00Z","v":454018,"vw":74.56},{"c":74.47,"h":74.47,"l":74.47,"n":5,"o":74.47,"t":"2026-10-22T11:15:00Z","v":172,"vw":74.47},{"c":74.55,"h":74.55,"l":74.55,"n":5,"o":74.55,"t":"2026-10-22T12:45:00Z","v":164,"vw":74.55},{"c":75.06,"h":75.29,"l":74.13,"n":723,"o":74.32,"t":"2026-10-22T13:30:00Z","v":53821,"vw":74.77066},{"c":76,"h":76.09,"l":75.08,"n":1453,"o":75.08,"t":"2026-10-22T13:45:00Z","v":76693,"vw":75.770657},{"c":76.575,"h":76.59,"l":76.09,"n":1239,"o":76.09,"t":"2026-10-22T14:00:00Z","v":88638,"vw":76.329557},{"c":76.455,"h":76.89,"l":76.42,"n":1253,"o":76.59,"t":"2026-10-22T14:15:00Z","v":60127,"vw":76.689211},{"c":76.595,"h":76.75,"l":76.25,"n":1173,"o":76.45,"t":"2026-10-22T14:30:00Z","v":54021,"vw":76.469767},{"c":77.205,"h":77.26,"l":76.6,"n":1046,"o":76.6,"t":"2026-10-22T14:45:00Z","v":38536,"vw":76.952081},{"c":77.12,"h":77.24,"l":76.99,"n":1137,"o":77.185,"t":"2026-10-22T15:00:00Z","v":53632,"vw":77.122375},{"c":77.685,"h":77.94,"l":77.23,"n":1472,"o":77.23,"t":"2026-10-22T15:15:00Z","v":59345,"vw":77.699953},{"c":77.79,"h":77.96,"l":77.68,"n":1344,"o":77.7,"t":"2026-10-22T15:30:00Z","v":60036,"vw":77.786234},{"c":77.89,"h":78.03,"l":77.785,"n":1060,"o":77.785,"t":"2026-10-22T15:45:00Z","v":34937,"vw":77.882272},{"c":77.785,"h":78.05,"l":77.76,"n":1170,"o":77.91,"t":"2026-10-22T16:00:00Z","v":33576,"vw":77.895248},{"c":77.49,"h":77.82,"l":77.44,"n":1738,"o":77.765,"t":"2026-10-22T16:15:00Z","v":71314,"vw":77.567118},{"c":77.185,"h":77.69,"l":77.16,"n":1655,"o":77.49,"t":"2026-10-22T16:30:00Z","v":58579,"vw":77.478313},{"c":77.18,"h":77.215,"l":77.02,"n":1543,"o":77.2001,"t":"2026-10-22T16:45:00Z","v":63778,"vw":77.113505},{"c":76.96,"h":77.2,"l":76.95,"n":1068,"o":77.17,"t":"2026-10-22T17:00:00Z","v":41412,"vw":77.04229},{"c":77.025,"h":77.17,"l":76.94,"n":1239,"o":76.99,"t":"2026-10-22T17:15:00Z","v":48607,"vw":77.081412},{"c":76.97,"h":77.11,"l":76.915,"n":1076,"o":77.01,"t":"2026-10-22T17:30:00Z","v":51673,"vw":77.006764},{"c":76.93,"h":77,"l":76.705,"n":1379,"o":76.96,"t":"2026-10-22T17:45:00Z","v":57821,"vw":76.852811},{"c":76.91,"h":76.94,"l":76.615,"n":1550,"o":76.88,"t":"2026-10-22T18:00:00Z","v":75226,"vw":76.782028},{"c":76.955,"h":76.995,"l":76.82,"n":1440,"o":76.94,"t":"2026-10-22T18:15:00Z","v":61872,"vw":76.921456},{"c":76.91,"h":76.99,"l":76.82,"n":1592,"o":76.955,"t":"2026-10-22T18:30:00Z","v":56044,"vw":76.910077},{"c":77.025,"h":77.06,"l":76.87,"n":1624,"o":76.905,"t":"2026-10-22T18:45:00Z","v":55130,"vw":76.959631},{"c":77.365,"h":77.515,"l":77.04,"n":1839,"o":77.04,"t":"2026-10-22T19:00:00Z","v":76947,"vw":77.291907},{"c":77.575,"h":77.595,"l":77.29,"n":2051,"o":77.39,"t":"2026-10-22T19:15:00Z","v":82196,"vw":77.438219},{"c":77.61,"h":77.73,"l":77.525,"n":2900,"o":77.56,"t":"2026-10-22T19:30:00Z","v":142750,"vw":77.619213},{"c":78.04,"h":78.11,"l":77.53,"n":6924,"o":77.63,"t":"2026-10-22T19:45:00Z","v":428550,"vw":77.965499},{"c":78.05,"h":78.05,"l":78.05,"n":74,"o":78.05,"t":"2026-10-22T20:00:00Z","v":576203,"vw":78.05},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-22T20:15:00Z","v":25445,"vw":78.05},{"c":77.5,"h":77.52,"l":77.5,"n":14,"o":77.52,"t":"2026-10-22T20:30:00Z","v":1473,"vw":77.505025},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-22T22:15:00Z","v":376,"vw":78.05},{"c":79.4027,"h":79.4027,"l":79.4027,"n":1,"o":79.4027,"t":"2026-10-22T23:15:00Z","v":200,"vw":79.4027},{"c":76.785,"h":78.005,"l":76.785,"n":971,"o":77.34,"t":"2026-10-23T13:30:00Z","v":73069,"vw":77.344872},{"c":76.65,"h":76.9276,"l":76.47,"n":1156,"o":76.86,"t":"2026-10-23T13:45:00Z","v":57995,"vw":76.750107},{"c":76.14,"h":76.84,"l":75.985,"n":2313,"o":76.765,"t":"2026-10-23T14:00:00Z","v":153327,"vw":76.456342},{"c":75.52,"h":76.13,"l":75.46,"n":1102,"o":76.095,"t":"2026-10-23T14:15:00Z","v":60178,"vw":75.712193},{"c":76.35,"h":76.35,"l":75.52,"n":1698,"o":75.52,"t":"2026-10-23T14:30:00Z","v":74866,"vw":75.805562},{"c":76.87,"h":76.91,"l":76.385,"n":1501,"o":76.385,"t":"2026-10-23T14:45:00Z","v":47490,"vw":76.671943},{"c":76.79,"h":76.96,"l":76.59,"n":1271,"o":76.87,"t":"2026-10-23T15:00:00Z","v":42210,"vw":76.767625},{"c":76.8,"h":77.03,"l":76.77,"n":1103,"o":76.84,"t":"2026-10-23T15:15:00Z","v":44981,"vw":76.921615},{"c":76.64,"h":76.85,"l":76.61,"n":1059,"o":76.79,"t":"2026-10-23T15:30:00Z","v":29699,"vw":76.718197},{"c":76.505,"h":76.68,"l":76.47,"n":1099,"o":76.65,"t":"2026-10-23T15:45:00Z","v":45102,"vw":76.551097}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.419672270356337,"strike":90.5327729643663,"iv":0.4398223715008407,"gamma":0.01885768632847655,"theta":-0.029870996393507654,"vega":0.03729765714725231,"rho":0.0053085857922814525,"breakevenPct":18.876545856388226},{"delta":0.15,"premium":0.7423724451925408,"strike":88.28447326922951,"iv":0.44611025126620046,"gamma":0.023373372570711145,"theta":-0.03954991521537424,"vega":0.04769755239914112,"rho":0.007952105152804366,"breakevenPct":16.3597512931931},{"delta":0.2,"premium":1.076002231016491,"strike":86.48106902153248,"iv":0.46247770939771243,"gamma":0.02744205141741947,"theta":-0.04969054601541807,"vega":0.05790251357618387,"rho":0.010593995697901495,"breakevenPct":14.438728600900486},{"delta":0.25,"premium":1.4054054268021454,"strike":84.6833975611306,"iv":0.47235350509948304,"gamma":0.031550728731269094,"theta":-0.05836575047242147,"vega":0.06720266347512502,"rho":0.013245334267165612,"breakevenPct":12.519674536573953},{"delta":0.3,"premium":1.7153882457120753,"strike":82.91206716735957,"iv":0.45240134734627463,"gamma":0.03584319138963933,"theta":-0.06030759976424391,"vega":0.07234537774323205,"rho":0.015940084709450617,"breakevenPct":10.609665943107613},{"delta":0.35,"premium":2.0253710646220053,"strike":81.14073677358854,"iv":0.4324491895930662,"gamma":0.04013565404800957,"theta":-0.06224944905606635,"vega":0.07748809201133908,"rho":0.01863483515173562,"breakevenPct":8.69965734964127},{"delta":0.4,"premium":2.3827872531418315,"strike":79.60053859964093,"iv":0.4172431777378815,"gamma":0.04319560143626571,"theta":-0.0633322262118492,"vega":0.08086391382405744,"rho":0.021295509263239885,"breakevenPct":7.1537391880574495},{"delta":0.45,"premium":2.826009874326751,"strike":78.47845601436265,"iv":0.41062289048473966,"gamma":0.04402594254937164,"theta":-0.06286095152603231,"vega":0.08104344703770197,"rho":0.023894539675241914,"breakevenPct":6.266456526845379},{"delta":0.5,"premium":3.26923249551167,"strike":77.35637342908439,"iv":0.4040026032315978,"gamma":0.04485628366247756,"theta":-0.062389676840215444,"vega":0.0812229802513465,"rho":0.026493570087243942,"breakevenPct":5.379173865633308},{"delta":0.55,"premium":3.7124551166965896,"strike":76.23429084380611,"iv":0.397382315978456,"gamma":0.04568662477558349,"theta":-0.06191840215439857,"vega":0.08140251346499103,"rho":0.029092600499245974,"breakevenPct":4.491891204421236},{"delta":0.6,"premium":4.155677737881508,"strike":75.11220825852783,"iv":0.3907620287253142,"gamma":0.04651696588868941,"theta":-0.06144712746858169,"vega":0.08158204667863556,"rho":0.031691630911248,"breakevenPct":3.6046085432091663},{"delta":0.65,"premium":4.980089153046063,"strike":73.88558692421991,"iv":0.3945353640416048,"gamma":0.04323447251114413,"theta":-0.058480237741456165,"vega":0.07636225854383358,"rho":0.03405215902477917,"breakevenPct":3.0789126614376823},{"delta":0.7,"premium":5.846854878652798,"strike":72.64735017335315,"iv":0.3994635463100545,"gamma":0.039494997523526504,"theta":-0.05523605745418524,"vega":0.07054254581475979,"rho":0.03638618688292468,"breakevenPct":2.5933930884929306},{"delta":0.75,"premium":6.7136206042595346,"strike":71.40911342248639,"iv":0.4043917285785042,"gamma":0.035755522535908864,"theta":-0.051991877166914315,"vega":0.06472283308568598,"rho":0.0387202147410702,"breakevenPct":2.107873515548178},{"delta":0.8,"premium":7.580386329866272,"strike":70.17087667161961,"iv":0.4093199108469539,"gamma":0.032016047548291224,"theta":-0.048747696879643386,"vega":0.058903120356612174,"rho":0.04105424259921572,"breakevenPct":1.6223539426034257},{"delta":0.85,"premium":9.212897959183673,"strike":68.2408163265306,"iv":0.41506644897959183,"gamma":0.02569469387755102,"theta":-0.041192897959183676,"vega":0.04772081632653061,"rho":0.04284171246934484,"breakevenPct":1.233452209795167},{"delta":0.9,"premium":10.968,"strike":66.2,"iv":0.420944,"gamma":0.018959999999999998,"theta":-0.032948,"vega":0.03567999999999999,"rho":0.044541682336752084,"breakevenPct":0.8600182982616591}],"put":[{"delta":0.1,"premium":0.7440386676379813,"strike":59.46831366835404,"iv":0.7940356790017953,"gamma":0.013993728492449314,"theta":-0.044798220959953575,"vega":0.036961185061363866,"rho":-0.00672567804594792,"breakevenPct":23.246274995796558},{"delta":0.15,"premium":1.018893337116703,"strike":66.29436258637439,"iv":0.5397653599793694,"gamma":0.0194589560580868,"theta":-0.04496149620481717,"vega":0.04783373774742585,"rho":-0.009985866575280507,"breakevenPct":14.68374166872607},{"delta":0.2,"premium":1.5110213254127411,"strike":68.02112745758856,"iv":0.5590732071464852,"gamma":0.022600169451336197,"theta":-0.055976642428108334,"vega":0.05741727094993012,"rho":-0.013375789649129862,"breakevenPct":13.070048186935281},{"delta":0.25,"premium":2.003149313708779,"strike":69.74789232880273,"iv":0.5783810543136011,"gamma":0.02574138284458559,"theta":-0.06699178865139949,"vega":0.06700080415243438,"rho":-0.016765712722979213,"breakevenPct":11.456354705144495},{"delta":0.3,"premium":2.291032798325192,"strike":71.48988136775995,"iv":0.5365035589672017,"gamma":0.03099741800418702,"theta":-0.0658884159106769,"vega":0.07242267969295185,"rho":-0.020016414638019942,"breakevenPct":9.555811567854207},{"delta":0.35,"premium":2.5439986043265876,"strike":73.23447313328681,"iv":0.4841658060013957,"gamma":0.03661500348918353,"theta":-0.062713258897418,"vega":0.07713307745987438,"rho":-0.02324331527766716,"breakevenPct":7.6062285597173975},{"delta":0.4,"premium":2.796964410327983,"strike":74.97906489881368,"iv":0.4318280530355897,"gamma":0.042232588974180044,"theta":-0.0595381018841591,"vega":0.08184347522679693,"rho":-0.026470215917314376,"breakevenPct":5.656645551580588},{"delta":0.45,"premium":3.4723495702005733,"strike":76.1795606494747,"iv":0.4335591212989494,"gamma":0.04199331423113658,"theta":-0.05924049665711557,"vega":0.08175845272206304,"rho":-0.029943091269212328,"breakevenPct":4.970316194910322},{"delta":0.5,"premium":4.152865329512894,"strike":77.37344794651385,"iv":0.4359468958930277,"gamma":0.0416829035339064,"theta":-0.05897784145176695,"vega":0.08161518624641834,"rho":-0.03341895416822263,"breakevenPct":4.2993299999987595},{"delta":0.55,"premium":4.833381088825216,"strike":78.567335243553,"iv":0.438334670487106,"gamma":0.04137249283667622,"theta":-0.05871518624641834,"vega":0.08147191977077364,"rho":-0.03689481706723294,"breakevenPct":3.6283438050871966},{"delta":0.6,"premium":5.513896848137536,"strike":79.76122254059217,"iv":0.4407224450811843,"gamma":0.04106208213944604,"theta":-0.058452531041069726,"vega":0.08132865329512894,"rho":-0.040370679966243245,"breakevenPct":2.957357610175635},{"delta":0.65,"premium":6.416324878575284,"strike":81.07933081489476,"iv":0.4362134916351862,"gamma":0.03905720453318942,"theta":-0.053866810577441984,"vega":0.07674522396114408,"rho":-0.04399783495761372,"breakevenPct":2.41405576222785},{"delta":0.7,"premium":7.3742309767943865,"strike":82.42849433351321,"iv":0.4299803561791689,"gamma":0.0366287101996762,"theta":-0.04820032379924448,"vega":0.0710517539125742,"rho":-0.04766281297207422,"breakevenPct":1.9026750010210107},{"delta":0.75,"premium":8.332137075013492,"strike":83.77765785213168,"iv":0.4237472207231517,"gamma":0.03420021586616298,"theta":-0.042533837021046954,"vega":0.06535828386400432,"rho":-0.051327790986534734,"breakevenPct":1.3912942398141706},{"delta":0.8,"premium":9.373852040816328,"strike":85.19982993197279,"iv":0.4176403911564626,"gamma":0.03145646258503401,"theta":-0.03652074829931972,"vega":0.05913690476190475,"rho":-0.055054405655908245,"breakevenPct":0.8940296808829499},{"delta":0.85,"premium":11.223341836734692,"strike":87.32568027210884,"iv":0.4127509353741497,"gamma":0.025674149659863952,"theta":-0.0271670068027211,"vega":0.04782738095238096,"rho":-0.059375092765187855,"breakevenPct":0.5328212843103594},{"delta":0.9,"premium":13.072831632653061,"strike":89.4515306122449,"iv":0.4078614795918368,"gamma":0.019891836734693878,"theta":-0.017813265306122452,"vega":0.036517857142857144,"rho":-0.06369577987446748,"breakevenPct":0.17161288773776795}]},"raw":{"call":[{"delta":0.1,"premium":0.419672270356337,"strike":90.5327729643663,"iv":0.4398223715008407,"gamma":0.01885768632847655,"theta":-0.029870996393507654,"vega":0.03729765714725231,"rho":0.0053085857922814525,"breakevenPct":18.876545856388226},{"delta":0.15,"premium":0.7423724451925408,"strike":88.28447326922951,"iv":0.44611025126620046,"gamma":0.023373372570711145,"theta":-0.03954991521537424,"vega":0.04769755239914112,"rho":0.007952105152804366,"breakevenPct":16.3597512931931},{"delta":0.2,"premium":1.076002231016491,"strike":86.48106902153248,"iv":0.46247770939771243,"gamma":0.02744205141741947,"theta":-0.04969054601541807,"vega":0.05790251357618387,"rho":0.010593995697901495,"breakevenPct":14.438728600900486},{"delta":0.25,"premium":1.4054054268021454,"strike":84.6833975611306,"iv":0.47235350509948304,"gamma":0.031550728731269094,"theta":-0.05836575047242147,"vega":0.06720266347512502,"rho":0.013245334267165612,"breakevenPct":12.519674536573953},{"delta":0.3,"premium":1.7153882457120753,"strike":82.91206716735957,"iv":0.45240134734627463,"gamma":0.03584319138963933,"theta":-0.06030759976424391,"vega":0.07234537774323205,"rho":0.015940084709450617,"breakevenPct":10.609665943107613},{"delta":0.35,"premium":2.0253710646220053,"strike":81.14073677358854,"iv":0.4324491895930662,"gamma":0.04013565404800957,"theta":-0.06224944905606635,"vega":0.07748809201133908,"rho":0.01863483515173562,"breakevenPct":8.69965734964127},{"delta":0.4,"premium":2.3827872531418315,"strike":79.60053859964093,"iv":0.4172431777378815,"gamma":0.04319560143626571,"theta":-0.0633322262118492,"vega":0.08086391382405744,"rho":0.021295509263239885,"breakevenPct":7.1537391880574495},{"delta":0.45,"premium":2.826009874326751,"strike":78.47845601436265,"iv":0.41062289048473966,"gamma":0.04402594254937164,"theta":-0.06286095152603231,"vega":0.08104344703770197,"rho":0.023894539675241914,"breakevenPct":6.266456526845379},{"delta":0.5,"premium":3.26923249551167,"strike":77.35637342908439,"iv":0.4040026032315978,"gamma":0.04485628366247756,"theta":-0.062389676840215444,"vega":0.0812229802513465,"rho":0.026493570087243942,"breakevenPct":5.379173865633308},{"delta":0.55,"premium":3.7124551166965896,"strike":76.23429084380611,"iv":0.397382315978456,"gamma":0.04568662477558349,"theta":-0.06191840215439857,"vega":0.08140251346499103,"rho":0.029092600499245974,"breakevenPct":4.491891204421236},{"delta":0.6,"premium":4.155677737881508,"strike":75.11220825852783,"iv":0.3907620287253142,"gamma":0.04651696588868941,"theta":-0.06144712746858169,"vega":0.08158204667863556,"rho":0.031691630911248,"breakevenPct":3.6046085432091663},{"delta":0.65,"premium":4.980089153046063,"strike":73.88558692421991,"iv":0.3945353640416048,"gamma":0.04323447251114413,"theta":-0.058480237741456165,"vega":0.07636225854383358,"rho":0.03405215902477917,"breakevenPct":3.0789126614376823},{"delta":0.7,"premium":5.846854878652798,"strike":72.64735017335315,"iv":0.3994635463100545,"gamma":0.039494997523526504,"theta":-0.05523605745418524,"vega":0.07054254581475979,"rho":0.03638618688292468,"breakevenPct":2.5933930884929306},{"delta":0.75,"premium":6.7136206042595346,"strike":71.40911342248639,"iv":0.4043917285785042,"gamma":0.035755522535908864,"theta":-0.051991877166914315,"vega":0.06472283308568598,"rho":0.0387202147410702,"breakevenPct":2.107873515548178},{"delta":0.8,"premium":7.580386329866272,"strike":70.17087667161961,"iv":0.4093199108469539,"gamma":0.032016047548291224,"theta":-0.048747696879643386,"vega":0.058903120356612174,"rho":0.04105424259921572,"breakevenPct":1.6223539426034257},{"delta":0.85,"premium":9.212897959183673,"strike":68.2408163265306,"iv":0.41506644897959183,"gamma":0.02569469387755102,"theta":-0.041192897959183676,"vega":0.04772081632653061,"rho":0.04284171246934484,"breakevenPct":1.233452209795167},{"delta":0.9,"premium":10.968,"strike":66.2,"iv":0.420944,"gamma":0.018959999999999998,"theta":-0.032948,"vega":0.03567999999999999,"rho":0.044541682336752084,"breakevenPct":0.8600182982616591}],"put":[{"delta":0.1,"premium":0.7440386676379813,"strike":59.46831366835404,"iv":0.7940356790017953,"gamma":0.013993728492449314,"theta":-0.044798220959953575,"vega":0.036961185061363866,"rho":-0.00672567804594792,"breakevenPct":23.246274995796558},{"delta":0.15,"premium":1.018893337116703,"strike":66.29436258637439,"iv":0.5397653599793694,"gamma":0.0194589560580868,"theta":-0.04496149620481717,"vega":0.04783373774742585,"rho":-0.009985866575280507,"breakevenPct":14.68374166872607},{"delta":0.2,"premium":1.5110213254127411,"strike":68.02112745758856,"iv":0.5590732071464852,"gamma":0.022600169451336197,"theta":-0.055976642428108334,"vega":0.05741727094993012,"rho":-0.013375789649129862,"breakevenPct":13.070048186935281},{"delta":0.25,"premium":2.003149313708779,"strike":69.74789232880273,"iv":0.5783810543136011,"gamma":0.02574138284458559,"theta":-0.06699178865139949,"vega":0.06700080415243438,"rho":-0.016765712722979213,"breakevenPct":11.456354705144495},{"delta":0.3,"premium":2.291032798325192,"strike":71.48988136775995,"iv":0.5365035589672017,"gamma":0.03099741800418702,"theta":-0.0658884159106769,"vega":0.07242267969295185,"rho":-0.020016414638019942,"breakevenPct":9.555811567854207},{"delta":0.35,"premium":2.5439986043265876,"strike":73.23447313328681,"iv":0.4841658060013957,"gamma":0.03661500348918353,"theta":-0.062713258897418,"vega":0.07713307745987438,"rho":-0.02324331527766716,"breakevenPct":7.6062285597173975},{"delta":0.4,"premium":2.796964410327983,"strike":74.97906489881368,"iv":0.4318280530355897,"gamma":0.042232588974180044,"theta":-0.0595381018841591,"vega":0.08184347522679693,"rho":-0.026470215917314376,"breakevenPct":5.656645551580588},{"delta":0.45,"premium":3.4723495702005733,"strike":76.1795606494747,"iv":0.4335591212989494,"gamma":0.04199331423113658,"theta":-0.05924049665711557,"vega":0.08175845272206304,"rho":-0.029943091269212328,"breakevenPct":4.970316194910322},{"delta":0.5,"premium":4.152865329512894,"strike":77.37344794651385,"iv":0.4359468958930277,"gamma":0.0416829035339064,"theta":-0.05897784145176695,"vega":0.08161518624641834,"rho":-0.03341895416822263,"breakevenPct":4.2993299999987595},{"delta":0.55,"premium":4.833381088825216,"strike":78.567335243553,"iv":0.438334670487106,"gamma":0.04137249283667622,"theta":-0.05871518624641834,"vega":0.08147191977077364,"rho":-0.03689481706723294,"breakevenPct":3.6283438050871966},{"delta":0.6,"premium":5.513896848137536,"strike":79.76122254059217,"iv":0.4407224450811843,"gamma":0.04106208213944604,"theta":-0.058452531041069726,"vega":0.08132865329512894,"rho":-0.040370679966243245,"breakevenPct":2.957357610175635},{"delta":0.65,"premium":6.416324878575284,"strike":81.07933081489476,"iv":0.4362134916351862,"gamma":0.03905720453318942,"theta":-0.053866810577441984,"vega":0.07674522396114408,"rho":-0.04399783495761372,"breakevenPct":2.41405576222785},{"delta":0.7,"premium":7.3742309767943865,"strike":82.42849433351321,"iv":0.4299803561791689,"gamma":0.0366287101996762,"theta":-0.04820032379924448,"vega":0.0710517539125742,"rho":-0.04766281297207422,"breakevenPct":1.9026750010210107},{"delta":0.75,"premium":8.332137075013492,"strike":83.77765785213168,"iv":0.4237472207231517,"gamma":0.03420021586616298,"theta":-0.042533837021046954,"vega":0.06535828386400432,"rho":-0.051327790986534734,"breakevenPct":1.3912942398141706},{"delta":0.8,"premium":9.373852040816328,"strike":85.19982993197279,"iv":0.4176403911564626,"gamma":0.03145646258503401,"theta":-0.03652074829931972,"vega":0.05913690476190475,"rho":-0.055054405655908245,"breakevenPct":0.8940296808829499},{"delta":0.85,"premium":11.223341836734692,"strike":87.32568027210884,"iv":0.4127509353741497,"gamma":0.025674149659863952,"theta":-0.0271670068027211,"vega":0.04782738095238096,"rho":-0.059375092765187855,"breakevenPct":0.5328212843103594},{"delta":0.9,"premium":13.072831632653061,"strike":89.4515306122449,"iv":0.4078614795918368,"gamma":0.019891836734693878,"theta":-0.017813265306122452,"vega":0.036517857142857144,"rho":-0.06369577987446748,"breakevenPct":0.17161288773776795}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}