{"symbol":"QSR","url":"https://intraalpha.com/companies/QSR","capturedAt":"2026-10-23T03:00:25.932Z","state":"ready","quote":{"symbol":"QSR","last_price":76.41,"prev_close":74.15,"regular_close":76.41,"change":2.26,"change_pct":3.0479,"regular_change":2.26,"regular_change_pct":3.0479,"extended_change":0,"extended_change_pct":0,"bid":74,"ask":77,"bid_size":100,"ask_size":100,"volume":2126117,"vwap":75.995304,"open":75.11,"high":76.48,"low":74.86,"close":76.41,"trade_count":32795,"last_trade_at":"2026-10-22T23:00:00.003610083Z","last_quote_at":"2026-10-23T00:00:00.280331824Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"QSR","fetched_at":"2026-10-23T03:00:25.344743+00:00","name":"Restaurant Brands International Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Restaurant Brands International Inc. owns, operates and franchises quick-service restaurants under the Tim Hortons (TH), Burger King (BK) and Popeyes (PLK) brands. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":33968929000,"ebitda":2924000000,"pe_ratio":18.63,"peg_ratio":0.876,"book_value":11.03,"dividend_per_share":2.54,"dividend_yield":0.0338,"eps":3.98,"revenue_ttm":9699000000,"gross_profit_ttm":3306000000,"profit_margin":0.131,"operating_margin_ttm":0.277,"return_on_assets_ttm":0.0645,"return_on_equity_ttm":0.348,"quarterly_earnings_growth":1.512,"quarterly_revenue_growth":0.046,"analyst_target_price":85.92,"analyst_number":3,"beta":0.535,"fifty_two_week_high":81.15,"fifty_two_week_low":62.26,"fifty_day_ma":74.99,"two_hundred_day_ma":73.83,"shares_outstanding":348758000,"forward_pe":11.74,"price_to_sales":3.502,"price_to_book":6.51,"ev_to_revenue":4.092,"ev_to_ebitda":13.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:25.344743+00:00"},"optionObservedAt":"2026-10-22T19:55:50.758Z","bars":[{"c":74.91,"h":75.08,"l":74.82,"n":309,"o":74.83,"t":"2026-10-16T13:30:00Z","v":25748,"vw":74.852172},{"c":74.915,"h":75.02,"l":74.805,"n":382,"o":74.9,"t":"2026-10-16T13:35:00Z","v":18781,"vw":74.919672},{"c":74.94,"h":75.05,"l":74.86,"n":394,"o":74.915,"t":"2026-10-16T13:40:00Z","v":19452,"vw":74.939945},{"c":75.155,"h":75.205,"l":74.96,"n":309,"o":75,"t":"2026-10-16T13:45:00Z","v":10662,"vw":75.112259},{"c":75.23,"h":75.28,"l":75.09,"n":742,"o":75.2,"t":"2026-10-16T13:50:00Z","v":48396,"vw":75.183188},{"c":75.17,"h":75.35,"l":75.1175,"n":711,"o":75.19,"t":"2026-10-16T13:55:00Z","v":67260,"vw":75.25602},{"c":74.98,"h":75.28,"l":74.955,"n":469,"o":75.23,"t":"2026-10-16T14:00:00Z","v":29799,"vw":75.183825},{"c":74.895,"h":75.05,"l":74.86,"n":413,"o":75.01,"t":"2026-10-16T14:05:00Z","v":20233,"vw":74.933774},{"c":74.85,"h":74.96,"l":74.85,"n":398,"o":74.895,"t":"2026-10-16T14:10:00Z","v":20006,"vw":74.921396},{"c":74.87,"h":74.9,"l":74.78,"n":352,"o":74.86,"t":"2026-10-16T14:15:00Z","v":21458,"vw":74.822426},{"c":75.04,"h":75.07,"l":74.81,"n":358,"o":74.845,"t":"2026-10-16T14:20:00Z","v":19989,"vw":74.937929},{"c":75.13,"h":75.25,"l":75,"n":434,"o":75.03,"t":"2026-10-16T14:25:00Z","v":19688,"vw":75.075471},{"c":75.17,"h":75.195,"l":75.15,"n":267,"o":75.15,"t":"2026-10-16T14:30:00Z","v":10309,"vw":75.172788},{"c":75.24,"h":75.33,"l":75.08,"n":582,"o":75.15,"t":"2026-10-16T14:35:00Z","v":39938,"vw":75.21676},{"c":75.065,"h":75.22,"l":75.04,"n":481,"o":75.21,"t":"2026-10-16T14:40:00Z","v":19556,"vw":75.134112},{"c":75,"h":75.115,"l":74.985,"n":444,"o":75.08,"t":"2026-10-16T14:45:00Z","v":28305,"vw":75.035548},{"c":75.16,"h":75.17,"l":75.005,"n":327,"o":75.005,"t":"2026-10-16T14:50:00Z","v":16404,"vw":75.080517},{"c":75.23,"h":75.24,"l":75.13,"n":524,"o":75.15,"t":"2026-10-16T14:55:00Z","v":40709,"vw":75.20393},{"c":75.18,"h":75.26,"l":75.14,"n":484,"o":75.23,"t":"2026-10-16T15:00:00Z","v":31794,"vw":75.213837},{"c":75.125,"h":75.21,"l":74.9,"n":884,"o":75.185,"t":"2026-10-16T15:05:00Z","v":121051,"vw":75.16523},{"c":75.16,"h":75.215,"l":75.05,"n":496,"o":75.15,"t":"2026-10-16T15:10:00Z","v":27455,"vw":75.157483},{"c":75.125,"h":75.18,"l":75.08,"n":378,"o":75.16,"t":"2026-10-16T15:15:00Z","v":18351,"vw":75.14517},{"c":75.115,"h":75.22,"l":75.105,"n":467,"o":75.12,"t":"2026-10-16T15:20:00Z","v":25540,"vw":75.151618},{"c":75.08,"h":75.2,"l":75.04,"n":455,"o":75.1,"t":"2026-10-16T15:25:00Z","v":28604,"vw":75.125509},{"c":75.145,"h":75.16,"l":75.04,"n":327,"o":75.07,"t":"2026-10-16T15:30:00Z","v":13365,"vw":75.10861},{"c":75.02,"h":75.17,"l":75,"n":422,"o":75.145,"t":"2026-10-16T15:35:00Z","v":22776,"vw":75.115477},{"c":74.9,"h":75,"l":74.855,"n":324,"o":75,"t":"2026-10-16T15:40:00Z","v":12382,"vw":74.924134},{"c":74.895,"h":74.96,"l":74.87,"n":279,"o":74.89,"t":"2026-10-16T15:45:00Z","v":11703,"vw":74.916943},{"c":74.8998,"h":74.935,"l":74.88,"n":288,"o":74.91,"t":"2026-10-16T15:50:00Z","v":13009,"vw":74.907635},{"c":74.82,"h":74.88,"l":74.801,"n":267,"o":74.88,"t":"2026-10-16T15:55:00Z","v":10700,"vw":74.840647},{"c":74.78,"h":74.86,"l":74.69,"n":370,"o":74.84,"t":"2026-10-16T16:00:00Z","v":22209,"vw":74.773626},{"c":74.87,"h":74.9,"l":74.83,"n":327,"o":74.83,"t":"2026-10-16T16:05:00Z","v":15416,"vw":74.870163},{"c":74.8,"h":74.96,"l":74.8,"n":452,"o":74.875,"t":"2026-10-16T16:10:00Z","v":41694,"vw":74.90321},{"c":74.775,"h":74.85,"l":74.77,"n":363,"o":74.81,"t":"2026-10-16T16:15:00Z","v":18358,"vw":74.799953},{"c":74.94,"h":74.97,"l":74.74,"n":411,"o":74.765,"t":"2026-10-16T16:20:00Z","v":23990,"vw":74.83174},{"c":74.915,"h":74.945,"l":74.87,"n":326,"o":74.915,"t":"2026-10-16T16:25:00Z","v":13097,"vw":74.913447},{"c":74.73,"h":74.9,"l":74.7,"n":351,"o":74.9,"t":"2026-10-16T16:30:00Z","v":16505,"vw":74.774995},{"c":74.66,"h":74.74,"l":74.65,"n":299,"o":74.732,"t":"2026-10-16T16:35:00Z","v":9649,"vw":74.687378},{"c":74.705,"h":74.705,"l":74.61,"n":250,"o":74.655,"t":"2026-10-16T16:40:00Z","v":10551,"vw":74.644884},{"c":74.6008,"h":74.76,"l":74.55,"n":471,"o":74.72,"t":"2026-10-16T16:45:00Z","v":19323,"vw":74.686149},{"c":74.58,"h":74.605,"l":74.545,"n":330,"o":74.57,"t":"2026-10-16T16:50:00Z","v":17061,"vw":74.579089},{"c":74.65,"h":74.65,"l":74.61,"n":274,"o":74.61,"t":"2026-10-16T16:55:00Z","v":9388,"vw":74.63263},{"c":74.53,"h":74.64,"l":74.5,"n":434,"o":74.64,"t":"2026-10-16T17:00:00Z","v":26765,"vw":74.585183},{"c":74.56,"h":74.57,"l":74.48,"n":353,"o":74.53,"t":"2026-10-16T17:05:00Z","v":22748,"vw":74.519449},{"c":74.585,"h":74.6,"l":74.52,"n":360,"o":74.549,"t":"2026-10-16T17:10:00Z","v":14566,"vw":74.562321},{"c":74.505,"h":74.59,"l":74.505,"n":422,"o":74.585,"t":"2026-10-16T17:15:00Z","v":20205,"vw":74.546986},{"c":74.6,"h":74.6,"l":74.5,"n":237,"o":74.5,"t":"2026-10-16T17:20:00Z","v":8165,"vw":74.543813},{"c":74.56,"h":74.645,"l":74.53,"n":550,"o":74.605,"t":"2026-10-16T17:25:00Z","v":34651,"vw":74.557981},{"c":74.685,"h":74.7,"l":74.57,"n":304,"o":74.57,"t":"2026-10-16T17:30:00Z","v":11537,"vw":74.616558},{"c":74.77,"h":74.8,"l":74.69,"n":595,"o":74.69,"t":"2026-10-16T17:35:00Z","v":33034,"vw":74.72982},{"c":74.815,"h":74.88,"l":74.765,"n":422,"o":74.77,"t":"2026-10-16T17:40:00Z","v":17685,"vw":74.816853},{"c":74.97,"h":74.98,"l":74.785,"n":647,"o":74.815,"t":"2026-10-16T17:45:00Z","v":51253,"vw":74.914091},{"c":74.81,"h":75,"l":74.79,"n":456,"o":74.97,"t":"2026-10-16T17:50:00Z","v":30405,"vw":74.958328},{"c":74.795,"h":74.88,"l":74.78,"n":423,"o":74.785,"t":"2026-10-16T17:55:00Z","v":20286,"vw":74.829464},{"c":74.85,"h":74.885,"l":74.765,"n":483,"o":74.775,"t":"2026-10-16T18:00:00Z","v":20036,"vw":74.824437},{"c":74.865,"h":74.91,"l":74.84,"n":405,"o":74.87,"t":"2026-10-16T18:05:00Z","v":16801,"vw":74.878401},{"c":74.715,"h":74.855,"l":74.66,"n":419,"o":74.855,"t":"2026-10-16T18:10:00Z","v":19953,"vw":74.746993},{"c":74.67,"h":74.77,"l":74.67,"n":489,"o":74.73,"t":"2026-10-16T18:15:00Z","v":30111,"vw":74.695664},{"c":74.84,"h":74.86,"l":74.67,"n":389,"o":74.675,"t":"2026-10-16T18:20:00Z","v":11173,"vw":74.743199},{"c":74.83,"h":74.87,"l":74.81,"n":457,"o":74.85,"t":"2026-10-16T18:25:00Z","v":19295,"vw":74.839974},{"c":74.785,"h":74.89,"l":74.785,"n":531,"o":74.825,"t":"2026-10-16T18:30:00Z","v":23331,"vw":74.835418},{"c":74.87,"h":74.87,"l":74.76,"n":356,"o":74.8,"t":"2026-10-16T18:35:00Z","v":11179,"vw":74.810442},{"c":74.87,"h":74.875,"l":74.84,"n":350,"o":74.85,"t":"2026-10-16T18:40:00Z","v":14837,"vw":74.852407},{"c":74.85,"h":74.87,"l":74.84,"n":526,"o":74.86,"t":"2026-10-16T18:45:00Z","v":19730,"vw":74.847953},{"c":74.86,"h":74.89,"l":74.83,"n":440,"o":74.87,"t":"2026-10-16T18:50:00Z","v":17485,"vw":74.860962},{"c":74.93,"h":74.94,"l":74.87,"n":453,"o":74.87,"t":"2026-10-16T18:55:00Z","v":15643,"vw":74.916229},{"c":74.925,"h":75,"l":74.925,"n":442,"o":74.93,"t":"2026-10-16T19:00:00Z","v":15091,"vw":74.966604},{"c":74.87,"h":74.92,"l":74.86,"n":337,"o":74.92,"t":"2026-10-16T19:05:00Z","v":15056,"vw":74.886009},{"c":74.93,"h":74.95,"l":74.8999,"n":420,"o":74.8999,"t":"2026-10-16T19:10:00Z","v":17271,"vw":74.918677},{"c":74.845,"h":74.965,"l":74.84,"n":403,"o":74.94,"t":"2026-10-16T19:15:00Z","v":16486,"vw":74.899043},{"c":74.87,"h":74.89,"l":74.82,"n":378,"o":74.83,"t":"2026-10-16T19:20:00Z","v":16433,"vw":74.853881},{"c":74.85,"h":74.925,"l":74.795,"n":686,"o":74.86,"t":"2026-10-16T19:25:00Z","v":36689,"vw":74.863144},{"c":74.75,"h":74.91,"l":74.74,"n":682,"o":74.87,"t":"2026-10-16T19:30:00Z","v":34845,"vw":74.80865},{"c":74.74,"h":74.76,"l":74.63,"n":1713,"o":74.75,"t":"2026-10-16T19:35:00Z","v":146216,"vw":74.674463},{"c":74.86,"h":74.86,"l":74.67,"n":669,"o":74.75,"t":"2026-10-16T19:40:00Z","v":37151,"vw":74.747324},{"c":74.88,"h":74.92,"l":74.835,"n":708,"o":74.85,"t":"2026-10-16T19:45:00Z","v":45612,"vw":74.875106},{"c":74.91,"h":74.92,"l":74.82,"n":1355,"o":74.87,"t":"2026-10-16T19:50:00Z","v":93775,"vw":74.863251},{"c":74.8,"h":74.955,"l":74.78,"n":3739,"o":74.91,"t":"2026-10-16T19:55:00Z","v":351325,"vw":74.890571},{"c":74.81,"h":74.81,"l":74.81,"n":46,"o":74.81,"t":"2026-10-16T20:00:00Z","v":973594,"vw":74.81},{"c":74.84,"h":74.84,"l":74.84,"n":1,"o":74.84,"t":"2026-10-16T22:10:00Z","v":100,"vw":74.84},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-19T13:15:00Z","v":300,"vw":74},{"c":73.905,"h":74.185,"l":73.77,"n":313,"o":74,"t":"2026-10-19T13:30:00Z","v":23306,"vw":74.023355},{"c":74.16,"h":74.205,"l":73.905,"n":543,"o":73.91,"t":"2026-10-19T13:35:00Z","v":37558,"vw":74.00751},{"c":74.21,"h":74.41,"l":74.1,"n":344,"o":74.16,"t":"2026-10-19T13:40:00Z","v":18200,"vw":74.264756},{"c":74.1,"h":74.23,"l":74.06,"n":436,"o":74.18,"t":"2026-10-19T13:45:00Z","v":38506,"vw":74.14244},{"c":74.025,"h":74.105,"l":73.915,"n":334,"o":74.105,"t":"2026-10-19T13:50:00Z","v":19015,"vw":74.003803},{"c":74.215,"h":74.275,"l":73.99,"n":400,"o":74.04,"t":"2026-10-19T13:55:00Z","v":25729,"vw":74.111469},{"c":74.38,"h":74.43,"l":74.125,"n":428,"o":74.19,"t":"2026-10-19T14:00:00Z","v":31720,"vw":74.267824},{"c":74.385,"h":74.46,"l":74.36,"n":276,"o":74.41,"t":"2026-10-19T14:05:00Z","v":13375,"vw":74.401385},{"c":74.39,"h":74.46,"l":74.35,"n":380,"o":74.41,"t":"2026-10-19T14:10:00Z","v":19362,"vw":74.411871},{"c":74.525,"h":74.56,"l":74.42,"n":317,"o":74.45,"t":"2026-10-19T14:15:00Z","v":14059,"vw":74.491119},{"c":74.43,"h":74.53,"l":74.37,"n":235,"o":74.53,"t":"2026-10-19T14:20:00Z","v":11531,"vw":74.439814},{"c":74.365,"h":74.44,"l":74.36,"n":341,"o":74.43,"t":"2026-10-19T14:25:00Z","v":18014,"vw":74.404301},{"c":74.31,"h":74.47,"l":74.29,"n":504,"o":74.38,"t":"2026-10-19T14:30:00Z","v":39876,"vw":74.419606},{"c":74.37,"h":74.415,"l":74.3,"n":297,"o":74.31,"t":"2026-10-19T14:35:00Z","v":23916,"vw":74.345601},{"c":74.215,"h":74.38,"l":74.21,"n":299,"o":74.38,"t":"2026-10-19T14:40:00Z","v":12517,"vw":74.290958},{"c":74.3,"h":74.3,"l":74.215,"n":229,"o":74.22,"t":"2026-10-19T14:45:00Z","v":9337,"vw":74.265199},{"c":74.22,"h":74.34,"l":74.215,"n":313,"o":74.31,"t":"2026-10-19T14:50:00Z","v":16665,"vw":74.281124},{"c":74.25,"h":74.29,"l":74.215,"n":348,"o":74.215,"t":"2026-10-19T14:55:00Z","v":18925,"vw":74.245269},{"c":74.29,"h":74.3,"l":74.23,"n":258,"o":74.25,"t":"2026-10-19T15:00:00Z","v":11670,"vw":74.274249},{"c":74.315,"h":74.315,"l":74.2,"n":248,"o":74.26,"t":"2026-10-19T15:05:00Z","v":10069,"vw":74.240542},{"c":74.405,"h":74.405,"l":74.29,"n":185,"o":74.29,"t":"2026-10-19T15:10:00Z","v":8683,"vw":74.33816},{"c":74.49,"h":74.5,"l":74.4,"n":153,"o":74.4,"t":"2026-10-19T15:15:00Z","v":6507,"vw":74.446147},{"c":74.52,"h":74.54,"l":74.445,"n":291,"o":74.49,"t":"2026-10-19T15:20:00Z","v":16508,"vw":74.495479},{"c":74.515,"h":74.53,"l":74.47,"n":204,"o":74.5,"t":"2026-10-19T15:25:00Z","v":11291,"vw":74.50349},{"c":74.47,"h":74.5,"l":74.4001,"n":167,"o":74.5,"t":"2026-10-19T15:30:00Z","v":7648,"vw":74.45405},{"c":74.33,"h":74.47,"l":74.33,"n":448,"o":74.45,"t":"2026-10-19T15:35:00Z","v":19759,"vw":74.397293},{"c":74.23,"h":74.27,"l":74.23,"n":161,"o":74.27,"t":"2026-10-19T15:40:00Z","v":9608,"vw":74.266314},{"c":74.37,"h":74.38,"l":74.23,"n":510,"o":74.23,"t":"2026-10-19T15:45:00Z","v":38087,"vw":74.298581},{"c":74.285,"h":74.365,"l":74.28,"n":149,"o":74.36,"t":"2026-10-19T15:50:00Z","v":7909,"vw":74.315234},{"c":74.37,"h":74.37,"l":74.26,"n":293,"o":74.285,"t":"2026-10-19T15:55:00Z","v":18131,"vw":74.290164},{"c":74.25,"h":74.37,"l":74.25,"n":265,"o":74.37,"t":"2026-10-19T16:00:00Z","v":9076,"vw":74.34422},{"c":74.285,"h":74.285,"l":74.217,"n":236,"o":74.255,"t":"2026-10-19T16:05:00Z","v":8916,"vw":74.244927},{"c":74.3,"h":74.3,"l":74.27,"n":144,"o":74.29,"t":"2026-10-19T16:10:00Z","v":3632,"vw":74.2868},{"c":74.36,"h":74.36,"l":74.26,"n":282,"o":74.28,"t":"2026-10-19T16:15:00Z","v":10570,"vw":74.297156},{"c":74.4,"h":74.42,"l":74.365,"n":275,"o":74.365,"t":"2026-10-19T16:20:00Z","v":11739,"vw":74.401523},{"c":74.47,"h":74.47,"l":74.385,"n":260,"o":74.4,"t":"2026-10-19T16:25:00Z","v":20793,"vw":74.427166},{"c":74.46,"h":74.46,"l":74.43,"n":139,"o":74.45,"t":"2026-10-19T16:30:00Z","v":5971,"vw":74.444844},{"c":74.43,"h":74.465,"l":74.43,"n":95,"o":74.465,"t":"2026-10-19T16:35:00Z","v":4439,"vw":74.451425},{"c":74.53,"h":74.57,"l":74.43,"n":277,"o":74.43,"t":"2026-10-19T16:40:00Z","v":16390,"vw":74.514182},{"c":74.56,"h":74.56,"l":74.52,"n":184,"o":74.54,"t":"2026-10-19T16:45:00Z","v":9284,"vw":74.534019},{"c":74.565,"h":74.57,"l":74.54,"n":163,"o":74.56,"t":"2026-10-19T16:50:00Z","v":7296,"vw":74.551333},{"c":74.6,"h":74.64,"l":74.57,"n":209,"o":74.57,"t":"2026-10-19T16:55:00Z","v":9038,"vw":74.61335},{"c":74.49,"h":74.59,"l":74.48,"n":176,"o":74.59,"t":"2026-10-19T17:00:00Z","v":8056,"vw":74.534814},{"c":74.52,"h":74.52,"l":74.46,"n":225,"o":74.49,"t":"2026-10-19T17:05:00Z","v":10729,"vw":74.481902},{"c":74.45,"h":74.5,"l":74.45,"n":121,"o":74.5,"t":"2026-10-19T17:10:00Z","v":4769,"vw":74.478451},{"c":74.41,"h":74.465,"l":74.4,"n":150,"o":74.465,"t":"2026-10-19T17:15:00Z","v":4902,"vw":74.435385},{"c":74.48,"h":74.49,"l":74.41,"n":254,"o":74.415,"t":"2026-10-19T17:20:00Z","v":8385,"vw":74.45497},{"c":74.48,"h":74.55,"l":74.48,"n":251,"o":74.5,"t":"2026-10-19T17:25:00Z","v":7910,"vw":74.519502},{"c":74.41,"h":74.49,"l":74.41,"n":294,"o":74.48,"t":"2026-10-19T17:30:00Z","v":10696,"vw":74.459848},{"c":74.43,"h":74.45,"l":74.42,"n":178,"o":74.42,"t":"2026-10-19T17:35:00Z","v":5544,"vw":74.436175},{"c":74.47,"h":74.49,"l":74.41,"n":293,"o":74.43,"t":"2026-10-19T17:40:00Z","v":13250,"vw":74.455402},{"c":74.495,"h":74.5,"l":74.47,"n":205,"o":74.47,"t":"2026-10-19T17:45:00Z","v":6087,"vw":74.492221},{"c":74.48,"h":74.505,"l":74.44,"n":251,"o":74.5,"t":"2026-10-19T17:50:00Z","v":12532,"vw":74.477404},{"c":74.46,"h":74.48,"l":74.46,"n":150,"o":74.48,"t":"2026-10-19T17:55:00Z","v":4820,"vw":74.471394},{"c":74.495,"h":74.495,"l":74.43,"n":309,"o":74.45,"t":"2026-10-19T18:00:00Z","v":11788,"vw":74.465887},{"c":74.38,"h":74.5,"l":74.38,"n":270,"o":74.49,"t":"2026-10-19T18:05:00Z","v":14036,"vw":74.4421},{"c":74.38,"h":74.41,"l":74.33,"n":373,"o":74.38,"t":"2026-10-19T18:10:00Z","v":18409,"vw":74.357804},{"c":74.4,"h":74.41,"l":74.355,"n":211,"o":74.4,"t":"2026-10-19T18:15:00Z","v":11167,"vw":74.383195},{"c":74.37,"h":74.39,"l":74.35,"n":166,"o":74.39,"t":"2026-10-19T18:20:00Z","v":4788,"vw":74.374513},{"c":74.39,"h":74.39,"l":74.34,"n":300,"o":74.37,"t":"2026-10-19T18:25:00Z","v":11019,"vw":74.37414},{"c":74.46,"h":74.46,"l":74.36,"n":318,"o":74.39,"t":"2026-10-19T18:30:00Z","v":13648,"vw":74.397469},{"c":74.45,"h":74.47,"l":74.43,"n":183,"o":74.47,"t":"2026-10-19T18:35:00Z","v":4005,"vw":74.455004},{"c":74.4275,"h":74.43,"l":74.39,"n":316,"o":74.43,"t":"2026-10-19T18:40:00Z","v":11763,"vw":74.411791},{"c":74.44,"h":74.45,"l":74.41,"n":292,"o":74.41,"t":"2026-10-19T18:45:00Z","v":8866,"vw":74.434985},{"c":74.385,"h":74.4399,"l":74.365,"n":308,"o":74.425,"t":"2026-10-19T18:50:00Z","v":14474,"vw":74.412357},{"c":74.33,"h":74.41,"l":74.32,"n":312,"o":74.39,"t":"2026-10-19T18:55:00Z","v":12846,"vw":74.374399},{"c":74.33,"h":74.38,"l":74.3048,"n":356,"o":74.34,"t":"2026-10-19T19:00:00Z","v":12934,"vw":74.336288},{"c":74.435,"h":74.46,"l":74.33,"n":417,"o":74.34,"t":"2026-10-19T19:05:00Z","v":29392,"vw":74.395286},{"c":74.415,"h":74.435,"l":74.355,"n":314,"o":74.42,"t":"2026-10-19T19:10:00Z","v":11086,"vw":74.391249},{"c":74.47,"h":74.51,"l":74.4,"n":431,"o":74.415,"t":"2026-10-19T19:15:00Z","v":22344,"vw":74.449},{"c":74.45,"h":74.49,"l":74.42,"n":387,"o":74.49,"t":"2026-10-19T19:20:00Z","v":21135,"vw":74.462264},{"c":74.43,"h":74.475,"l":74.4,"n":437,"o":74.45,"t":"2026-10-19T19:25:00Z","v":19529,"vw":74.44506},{"c":74.49,"h":74.495,"l":74.395,"n":649,"o":74.44,"t":"2026-10-19T19:30:00Z","v":31725,"vw":74.441188},{"c":74.42,"h":74.51,"l":74.415,"n":788,"o":74.48,"t":"2026-10-19T19:35:00Z","v":41819,"vw":74.460695},{"c":74.4,"h":74.42,"l":74.38,"n":710,"o":74.42,"t":"2026-10-19T19:40:00Z","v":42515,"vw":74.397055},{"c":74.43,"h":74.505,"l":74.365,"n":1254,"o":74.4,"t":"2026-10-19T19:45:00Z","v":69775,"vw":74.43784},{"c":74.4223,"h":74.52,"l":74.42,"n":1149,"o":74.46,"t":"2026-10-19T19:50:00Z","v":62874,"vw":74.441767},{"c":74.34,"h":74.49,"l":74.33,"n":3271,"o":74.425,"t":"2026-10-19T19:55:00Z","v":225974,"vw":74.401689},{"c":74.34,"h":74.34,"l":74.34,"n":28,"o":74.34,"t":"2026-10-19T20:00:00Z","v":307366,"vw":74.34},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-19T20:25:00Z","v":4797,"vw":74.34},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-19T20:30:00Z","v":2246,"vw":74.34},{"c":74.71,"h":74.71,"l":74.71,"n":2,"o":74.71,"t":"2026-10-20T08:10:00Z","v":341,"vw":74.71},{"c":74.85,"h":74.85,"l":74.85,"n":1,"o":74.85,"t":"2026-10-20T13:25:00Z","v":350,"vw":74.85},{"c":75.27,"h":75.36,"l":74.56,"n":322,"o":75.14,"t":"2026-10-20T13:30:00Z","v":29965,"vw":75.15283},{"c":75.4,"h":75.505,"l":75.27,"n":397,"o":75.27,"t":"2026-10-20T13:35:00Z","v":28845,"vw":75.396867},{"c":75.54,"h":75.62,"l":75.38,"n":341,"o":75.41,"t":"2026-10-20T13:40:00Z","v":19300,"vw":75.489423},{"c":75.54,"h":75.71,"l":75.53,"n":312,"o":75.57,"t":"2026-10-20T13:45:00Z","v":13474,"vw":75.587154},{"c":75.29,"h":75.655,"l":75.25,"n":347,"o":75.57,"t":"2026-10-20T13:50:00Z","v":27983,"vw":75.342821},{"c":75.29,"h":75.32,"l":75.22,"n":294,"o":75.29,"t":"2026-10-20T13:55:00Z","v":10694,"vw":75.285264},{"c":75.17,"h":75.29,"l":75.035,"n":381,"o":75.29,"t":"2026-10-20T14:00:00Z","v":15457,"vw":75.161468},{"c":75.205,"h":75.205,"l":74.95,"n":293,"o":75.1157,"t":"2026-10-20T14:05:00Z","v":11746,"vw":75.039365},{"c":75.165,"h":75.33,"l":75.165,"n":332,"o":75.23,"t":"2026-10-20T14:10:00Z","v":11741,"vw":75.245528},{"c":75.275,"h":75.29,"l":75.17,"n":291,"o":75.17,"t":"2026-10-20T14:15:00Z","v":9850,"vw":75.234644},{"c":75.43,"h":75.55,"l":75.32,"n":310,"o":75.32,"t":"2026-10-20T14:20:00Z","v":10460,"vw":75.438774},{"c":75.48,"h":75.485,"l":75.36,"n":631,"o":75.42,"t":"2026-10-20T14:25:00Z","v":35355,"vw":75.416584},{"c":75.46,"h":75.53,"l":75.43,"n":336,"o":75.505,"t":"2026-10-20T14:30:00Z","v":11428,"vw":75.477346},{"c":75.5,"h":75.59,"l":75.45,"n":208,"o":75.45,"t":"2026-10-20T14:35:00Z","v":6165,"vw":75.525455},{"c":75.6,"h":75.6,"l":75.46,"n":344,"o":75.525,"t":"2026-10-20T14:40:00Z","v":13132,"vw":75.517948},{"c":75.56,"h":75.59,"l":75.5,"n":339,"o":75.58,"t":"2026-10-20T14:45:00Z","v":10381,"vw":75.559554},{"c":75.6,"h":75.66,"l":75.56,"n":345,"o":75.6,"t":"2026-10-20T14:50:00Z","v":16677,"vw":75.597795},{"c":75.67,"h":75.75,"l":75.6,"n":322,"o":75.6,"t":"2026-10-20T14:55:00Z","v":13951,"vw":75.692318},{"c":75.55,"h":75.68,"l":75.55,"n":243,"o":75.64,"t":"2026-10-20T15:00:00Z","v":8320,"vw":75.61902},{"c":75.6,"h":75.62,"l":75.525,"n":259,"o":75.55,"t":"2026-10-20T15:05:00Z","v":15299,"vw":75.587072},{"c":75.735,"h":75.8,"l":75.6,"n":454,"o":75.6,"t":"2026-10-20T15:10:00Z","v":22768,"vw":75.72111},{"c":75.85,"h":75.85,"l":75.74,"n":275,"o":75.75,"t":"2026-10-20T15:15:00Z","v":10887,"vw":75.787436},{"c":75.81,"h":75.925,"l":75.79,"n":211,"o":75.86,"t":"2026-10-20T15:20:00Z","v":7610,"vw":75.846422},{"c":75.68,"h":75.785,"l":75.68,"n":277,"o":75.785,"t":"2026-10-20T15:25:00Z","v":7571,"vw":75.730627},{"c":75.62,"h":75.69,"l":75.61,"n":230,"o":75.67,"t":"2026-10-20T15:30:00Z","v":6935,"vw":75.638869},{"c":75.75,"h":75.75,"l":75.63,"n":342,"o":75.63,"t":"2026-10-20T15:35:00Z","v":13477,"vw":75.676151},{"c":75.76,"h":75.76,"l":75.67,"n":282,"o":75.72,"t":"2026-10-20T15:40:00Z","v":15994,"vw":75.710933},{"c":75.75,"h":75.78,"l":75.73,"n":216,"o":75.73,"t":"2026-10-20T15:45:00Z","v":7051,"vw":75.755051},{"c":75.729,"h":75.8,"l":75.71,"n":184,"o":75.8,"t":"2026-10-20T15:50:00Z","v":5321,"vw":75.735073},{"c":75.66,"h":75.74,"l":75.66,"n":227,"o":75.74,"t":"2026-10-20T15:55:00Z","v":10890,"vw":75.702435},{"c":75.565,"h":75.66,"l":75.565,"n":222,"o":75.66,"t":"2026-10-20T16:00:00Z","v":7978,"vw":75.613944},{"c":75.59,"h":75.63,"l":75.5101,"n":295,"o":75.56,"t":"2026-10-20T16:05:00Z","v":19347,"vw":75.574193},{"c":75.6029,"h":75.62,"l":75.53,"n":217,"o":75.59,"t":"2026-10-20T16:10:00Z","v":7211,"vw":75.574324},{"c":75.56,"h":75.6,"l":75.56,"n":104,"o":75.6,"t":"2026-10-20T16:15:00Z","v":2077,"vw":75.581076},{"c":75.55,"h":75.57,"l":75.53,"n":256,"o":75.53,"t":"2026-10-20T16:20:00Z","v":8516,"vw":75.555061},{"c":75.59,"h":75.6,"l":75.57,"n":153,"o":75.57,"t":"2026-10-20T16:25:00Z","v":4496,"vw":75.585259},{"c":75.605,"h":75.64,"l":75.54,"n":263,"o":75.58,"t":"2026-10-20T16:30:00Z","v":11488,"vw":75.598803},{"c":75.63,"h":75.66,"l":75.53,"n":451,"o":75.605,"t":"2026-10-20T16:35:00Z","v":31617,"vw":75.578018},{"c":75.65,"h":75.675,"l":75.625,"n":219,"o":75.625,"t":"2026-10-20T16:40:00Z","v":7668,"vw":75.65104},{"c":75.66,"h":75.68,"l":75.64,"n":226,"o":75.64,"t":"2026-10-20T16:45:00Z","v":7300,"vw":75.664056},{"c":75.645,"h":75.69,"l":75.645,"n":213,"o":75.67,"t":"2026-10-20T16:50:00Z","v":5725,"vw":75.669503},{"c":75.67,"h":75.67,"l":75.62,"n":202,"o":75.62,"t":"2026-10-20T16:55:00Z","v":6262,"vw":75.644664},{"c":75.629,"h":75.685,"l":75.6,"n":242,"o":75.68,"t":"2026-10-20T17:00:00Z","v":7118,"vw":75.642298},{"c":75.55,"h":75.63,"l":75.55,"n":233,"o":75.62,"t":"2026-10-20T17:05:00Z","v":6426,"vw":75.603463},{"c":75.54,"h":75.6,"l":75.54,"n":183,"o":75.59,"t":"2026-10-20T17:10:00Z","v":4880,"vw":75.575628},{"c":75.565,"h":75.57,"l":75.51,"n":314,"o":75.56,"t":"2026-10-20T17:15:00Z","v":8924,"vw":75.55025},{"c":75.59,"h":75.6,"l":75.54,"n":205,"o":75.59,"t":"2026-10-20T17:20:00Z","v":4694,"vw":75.562242},{"c":75.53,"h":75.62,"l":75.53,"n":273,"o":75.58,"t":"2026-10-20T17:25:00Z","v":6877,"vw":75.583314},{"c":75.41,"h":75.575,"l":75.4,"n":483,"o":75.56,"t":"2026-10-20T17:30:00Z","v":18960,"vw":75.486625},{"c":75.35,"h":75.44,"l":75.35,"n":316,"o":75.4,"t":"2026-10-20T17:35:00Z","v":9078,"vw":75.403589},{"c":75.39,"h":75.42,"l":75.34,"n":301,"o":75.35,"t":"2026-10-20T17:40:00Z","v":6335,"vw":75.384026},{"c":75.4,"h":75.44,"l":75.4,"n":261,"o":75.41,"t":"2026-10-20T17:45:00Z","v":6867,"vw":75.419059},{"c":75.5034,"h":75.51,"l":75.39,"n":801,"o":75.415,"t":"2026-10-20T17:50:00Z","v":41797,"vw":75.454418},{"c":75.45,"h":75.5,"l":75.4,"n":417,"o":75.4801,"t":"2026-10-20T17:55:00Z","v":11867,"vw":75.463565},{"c":75.52,"h":75.52,"l":75.47,"n":231,"o":75.49,"t":"2026-10-20T18:00:00Z","v":5599,"vw":75.485205},{"c":75.5,"h":75.545,"l":75.495,"n":281,"o":75.51,"t":"2026-10-20T18:05:00Z","v":5878,"vw":75.514963},{"c":75.47,"h":75.53,"l":75.47,"n":262,"o":75.52,"t":"2026-10-20T18:10:00Z","v":5682,"vw":75.500035},{"c":75.46,"h":75.52,"l":75.46,"n":354,"o":75.48,"t":"2026-10-20T18:15:00Z","v":10034,"vw":75.490301},{"c":75.44,"h":75.46,"l":75.41,"n":425,"o":75.45,"t":"2026-10-20T18:20:00Z","v":11823,"vw":75.43287},{"c":75.465,"h":75.47,"l":75.43,"n":184,"o":75.43,"t":"2026-10-20T18:25:00Z","v":4157,"vw":75.451429},{"c":75.45,"h":75.48,"l":75.45,"n":316,"o":75.45,"t":"2026-10-20T18:30:00Z","v":12047,"vw":75.463252},{"c":75.49,"h":75.5,"l":75.46,"n":399,"o":75.46,"t":"2026-10-20T18:35:00Z","v":13213,"vw":75.483795},{"c":75.5,"h":75.55,"l":75.48,"n":397,"o":75.49,"t":"2026-10-20T18:40:00Z","v":15413,"vw":75.515081},{"c":75.43,"h":75.55,"l":75.43,"n":445,"o":75.5,"t":"2026-10-20T18:45:00Z","v":19833,"vw":75.483229},{"c":75.39,"h":75.45,"l":75.31,"n":494,"o":75.44,"t":"2026-10-20T18:50:00Z","v":22597,"vw":75.402775},{"c":75.29,"h":75.4,"l":75.29,"n":289,"o":75.38,"t":"2026-10-20T18:55:00Z","v":9556,"vw":75.337335},{"c":75.3,"h":75.31,"l":75.2575,"n":415,"o":75.305,"t":"2026-10-20T19:00:00Z","v":14939,"vw":75.283728},{"c":75.23,"h":75.285,"l":75.23,"n":315,"o":75.285,"t":"2026-10-20T19:05:00Z","v":9213,"vw":75.250162},{"c":75.306,"h":75.32,"l":75.24,"n":300,"o":75.24,"t":"2026-10-20T19:10:00Z","v":11563,"vw":75.295001},{"c":75.28,"h":75.29,"l":75.24,"n":424,"o":75.29,"t":"2026-10-20T19:15:00Z","v":15503,"vw":75.267688},{"c":75.365,"h":75.415,"l":75.28,"n":552,"o":75.28,"t":"2026-10-20T19:20:00Z","v":22298,"vw":75.35343},{"c":75.355,"h":75.42,"l":75.35,"n":488,"o":75.365,"t":"2026-10-20T19:25:00Z","v":20995,"vw":75.387119},{"c":75.27,"h":75.36,"l":75.25,"n":554,"o":75.36,"t":"2026-10-20T19:30:00Z","v":23743,"vw":75.304557},{"c":75.19,"h":75.29,"l":75.18,"n":659,"o":75.29,"t":"2026-10-20T19:35:00Z","v":32369,"vw":75.212088},{"c":75.18,"h":75.2,"l":75.13,"n":695,"o":75.195,"t":"2026-10-20T19:40:00Z","v":34852,"vw":75.172845},{"c":75.1,"h":75.21,"l":75.06,"n":854,"o":75.16,"t":"2026-10-20T19:45:00Z","v":45356,"vw":75.123046},{"c":75.08,"h":75.12,"l":75.05,"n":976,"o":75.09,"t":"2026-10-20T19:50:00Z","v":64782,"vw":75.092169},{"c":75.11,"h":75.21,"l":75.05,"n":3658,"o":75.09,"t":"2026-10-20T19:55:00Z","v":263095,"vw":75.147917},{"c":75.11,"h":75.113,"l":75.11,"n":27,"o":75.113,"t":"2026-10-20T20:00:00Z","v":231543,"vw":75.110003},{"c":74.57,"h":74.57,"l":74.57,"n":5,"o":74.57,"t":"2026-10-21T13:25:00Z","v":239,"vw":74.57},{"c":74.9,"h":75.325,"l":74.66,"n":280,"o":74.95,"t":"2026-10-21T13:30:00Z","v":20911,"vw":74.917867},{"c":74.94,"h":75.02,"l":74.81,"n":303,"o":74.88,"t":"2026-10-21T13:35:00Z","v":18345,"vw":74.924756},{"c":74.73,"h":74.97,"l":74.6,"n":285,"o":74.97,"t":"2026-10-21T13:40:00Z","v":15578,"vw":74.774456},{"c":74.63,"h":74.7,"l":74.565,"n":248,"o":74.69,"t":"2026-10-21T13:45:00Z","v":12549,"vw":74.633594},{"c":74.595,"h":74.67,"l":74.53,"n":293,"o":74.62,"t":"2026-10-21T13:50:00Z","v":26199,"vw":74.611619},{"c":74.61,"h":74.61,"l":74.535,"n":220,"o":74.61,"t":"2026-10-21T13:55:00Z","v":12157,"vw":74.582406},{"c":74.325,"h":74.61,"l":74.325,"n":326,"o":74.605,"t":"2026-10-21T14:00:00Z","v":19810,"vw":74.491275},{"c":74.4,"h":74.41,"l":74.24,"n":445,"o":74.32,"t":"2026-10-21T14:05:00Z","v":29687,"vw":74.308395},{"c":74.555,"h":74.6599,"l":74.38,"n":404,"o":74.38,"t":"2026-10-21T14:10:00Z","v":24893,"vw":74.554543},{"c":74.55,"h":74.6399,"l":74.51,"n":282,"o":74.555,"t":"2026-10-21T14:15:00Z","v":13979,"vw":74.58298},{"c":74.6,"h":74.62,"l":74.51,"n":391,"o":74.55,"t":"2026-10-21T14:20:00Z","v":25877,"vw":74.55033},{"c":74.6,"h":74.63,"l":74.51,"n":216,"o":74.615,"t":"2026-10-21T14:25:00Z","v":13281,"vw":74.568692},{"c":74.515,"h":74.65,"l":74.51,"n":341,"o":74.58,"t":"2026-10-21T14:30:00Z","v":19249,"vw":74.567993},{"c":74.68,"h":74.68,"l":74.515,"n":266,"o":74.515,"t":"2026-10-21T14:35:00Z","v":15567,"vw":74.605441},{"c":74.78,"h":74.78,"l":74.68,"n":281,"o":74.68,"t":"2026-10-21T14:40:00Z","v":16725,"vw":74.736508},{"c":74.69,"h":74.78,"l":74.66,"n":316,"o":74.78,"t":"2026-10-21T14:45:00Z","v":18798,"vw":74.730087},{"c":74.6,"h":74.7,"l":74.595,"n":276,"o":74.7,"t":"2026-10-21T14:50:00Z","v":16972,"vw":74.625943},{"c":74.605,"h":74.62,"l":74.56,"n":274,"o":74.605,"t":"2026-10-21T14:55:00Z","v":14213,"vw":74.592223},{"c":74.605,"h":74.64,"l":74.52,"n":269,"o":74.59,"t":"2026-10-21T15:00:00Z","v":14858,"vw":74.581437},{"c":74.61,"h":74.67,"l":74.55,"n":144,"o":74.605,"t":"2026-10-21T15:05:00Z","v":8982,"vw":74.596904},{"c":74.585,"h":74.64,"l":74.57,"n":237,"o":74.59,"t":"2026-10-21T15:10:00Z","v":12502,"vw":74.594447},{"c":74.72,"h":74.73,"l":74.56,"n":364,"o":74.57,"t":"2026-10-21T15:15:00Z","v":26095,"vw":74.635639},{"c":74.76,"h":74.79,"l":74.725,"n":259,"o":74.725,"t":"2026-10-21T15:20:00Z","v":12305,"vw":74.767699},{"c":74.77,"h":74.81,"l":74.75,"n":223,"o":74.765,"t":"2026-10-21T15:25:00Z","v":9842,"vw":74.781428},{"c":74.81,"h":74.82,"l":74.735,"n":270,"o":74.775,"t":"2026-10-21T15:30:00Z","v":13972,"vw":74.770605},{"c":74.83,"h":74.83,"l":74.78,"n":262,"o":74.8,"t":"2026-10-21T15:35:00Z","v":12691,"vw":74.813626},{"c":74.795,"h":74.85,"l":74.77,"n":241,"o":74.84,"t":"2026-10-21T15:40:00Z","v":14742,"vw":74.809807},{"c":74.74,"h":74.8,"l":74.74,"n":290,"o":74.8,"t":"2026-10-21T15:45:00Z","v":16529,"vw":74.768145},{"c":74.87,"h":74.87,"l":74.75,"n":193,"o":74.75,"t":"2026-10-21T15:50:00Z","v":10026,"vw":74.786809},{"c":74.8575,"h":74.91,"l":74.85,"n":192,"o":74.85,"t":"2026-10-21T15:55:00Z","v":11524,"vw":74.87752},{"c":74.76,"h":74.85,"l":74.75,"n":276,"o":74.85,"t":"2026-10-21T16:00:00Z","v":13360,"vw":74.797204},{"c":74.82,"h":74.83,"l":74.76,"n":176,"o":74.76,"t":"2026-10-21T16:05:00Z","v":8080,"vw":74.796763},{"c":74.83,"h":74.83,"l":74.76,"n":237,"o":74.8,"t":"2026-10-21T16:10:00Z","v":9530,"vw":74.790354},{"c":74.76,"h":74.86,"l":74.71,"n":271,"o":74.84,"t":"2026-10-21T16:15:00Z","v":12939,"vw":74.808822},{"c":74.71,"h":74.77,"l":74.67,"n":433,"o":74.76,"t":"2026-10-21T16:20:00Z","v":17714,"vw":74.729719},{"c":74.67,"h":74.695,"l":74.63,"n":254,"o":74.695,"t":"2026-10-21T16:25:00Z","v":10182,"vw":74.664196},{"c":74.66,"h":74.7,"l":74.64,"n":269,"o":74.68,"t":"2026-10-21T16:30:00Z","v":10343,"vw":74.66857},{"c":74.86,"h":74.89,"l":74.65,"n":367,"o":74.66,"t":"2026-10-21T16:35:00Z","v":15997,"vw":74.770332},{"c":74.685,"h":74.86,"l":74.68,"n":417,"o":74.86,"t":"2026-10-21T16:40:00Z","v":26507,"vw":74.750785},{"c":74.77,"h":74.77,"l":74.655,"n":317,"o":74.68,"t":"2026-10-21T16:45:00Z","v":22207,"vw":74.691464},{"c":74.72,"h":74.8,"l":74.69,"n":300,"o":74.8,"t":"2026-10-21T16:50:00Z","v":14122,"vw":74.72753},{"c":74.73,"h":74.75,"l":74.685,"n":355,"o":74.71,"t":"2026-10-21T16:55:00Z","v":10925,"vw":74.718987},{"c":74.7201,"h":74.78,"l":74.69,"n":253,"o":74.75,"t":"2026-10-21T17:00:00Z","v":11240,"vw":74.739297},{"c":74.725,"h":74.74,"l":74.67,"n":300,"o":74.72,"t":"2026-10-21T17:05:00Z","v":10845,"vw":74.702374},{"c":74.66,"h":74.73,"l":74.66,"n":318,"o":74.73,"t":"2026-10-21T17:10:00Z","v":8078,"vw":74.692008},{"c":74.55,"h":74.64,"l":74.55,"n":295,"o":74.63,"t":"2026-10-21T17:15:00Z","v":10750,"vw":74.596635},{"c":74.47,"h":74.55,"l":74.44,"n":321,"o":74.53,"t":"2026-10-21T17:20:00Z","v":13610,"vw":74.514476},{"c":74.49,"h":74.52,"l":74.45,"n":270,"o":74.47,"t":"2026-10-21T17:25:00Z","v":10528,"vw":74.488011},{"c":74.42,"h":74.52,"l":74.4,"n":350,"o":74.495,"t":"2026-10-21T17:30:00Z","v":18424,"vw":74.44729},{"c":74.36,"h":74.41,"l":74.32,"n":298,"o":74.405,"t":"2026-10-21T17:35:00Z","v":16537,"vw":74.367897},{"c":74.615,"h":74.63,"l":74.355,"n":457,"o":74.355,"t":"2026-10-21T17:40:00Z","v":30608,"vw":74.514197},{"c":74.51,"h":74.62,"l":74.5,"n":461,"o":74.62,"t":"2026-10-21T17:45:00Z","v":28049,"vw":74.557899},{"c":74.485,"h":74.54,"l":74.48,"n":455,"o":74.52,"t":"2026-10-21T17:50:00Z","v":18310,"vw":74.514817},{"c":74.54,"h":74.54,"l":74.45,"n":311,"o":74.48,"t":"2026-10-21T17:55:00Z","v":14019,"vw":74.483549},{"c":74.44,"h":74.57,"l":74.41,"n":417,"o":74.54,"t":"2026-10-21T18:00:00Z","v":21445,"vw":74.482939},{"c":74.45,"h":74.47,"l":74.43,"n":385,"o":74.445,"t":"2026-10-21T18:05:00Z","v":13420,"vw":74.449421},{"c":74.375,"h":74.46,"l":74.29,"n":654,"o":74.44,"t":"2026-10-21T18:10:00Z","v":42994,"vw":74.385691},{"c":74.41,"h":74.45,"l":74.35,"n":292,"o":74.37,"t":"2026-10-21T18:15:00Z","v":13645,"vw":74.393954},{"c":74.36,"h":74.41,"l":74.335,"n":471,"o":74.41,"t":"2026-10-21T18:20:00Z","v":33451,"vw":74.380124},{"c":74.33,"h":74.36,"l":74.32,"n":454,"o":74.36,"t":"2026-10-21T18:25:00Z","v":24316,"vw":74.333103},{"c":74.295,"h":74.36,"l":74.28,"n":506,"o":74.33,"t":"2026-10-21T18:30:00Z","v":29897,"vw":74.330353},{"c":74.42,"h":74.43,"l":74.315,"n":338,"o":74.33,"t":"2026-10-21T18:35:00Z","v":16916,"vw":74.366778},{"c":74.4,"h":74.43,"l":74.375,"n":401,"o":74.42,"t":"2026-10-21T18:40:00Z","v":17629,"vw":74.402505},{"c":74.33,"h":74.4,"l":74.33,"n":353,"o":74.39,"t":"2026-10-21T18:45:00Z","v":14125,"vw":74.3736},{"c":74.34,"h":74.36,"l":74.32,"n":321,"o":74.33,"t":"2026-10-21T18:50:00Z","v":14835,"vw":74.331956},{"c":74.18,"h":74.32,"l":74.18,"n":368,"o":74.32,"t":"2026-10-21T18:55:00Z","v":17513,"vw":74.242593},{"c":74.055,"h":74.18,"l":74.045,"n":486,"o":74.17,"t":"2026-10-21T19:00:00Z","v":26901,"vw":74.105364},{"c":74.095,"h":74.14,"l":74.02,"n":415,"o":74.065,"t":"2026-10-21T19:05:00Z","v":18176,"vw":74.081109},{"c":74.09,"h":74.16,"l":74.025,"n":520,"o":74.085,"t":"2026-10-21T19:10:00Z","v":32704,"vw":74.094705},{"c":74.15,"h":74.21,"l":74.1,"n":490,"o":74.11,"t":"2026-10-21T19:15:00Z","v":15391,"vw":74.167171},{"c":74.17,"h":74.195,"l":74.14,"n":480,"o":74.17,"t":"2026-10-21T19:20:00Z","v":23265,"vw":74.161625},{"c":74.23,"h":74.24,"l":74.195,"n":512,"o":74.2,"t":"2026-10-21T19:25:00Z","v":19118,"vw":74.219316},{"c":74.24,"h":74.3,"l":74.195,"n":549,"o":74.24,"t":"2026-10-21T19:30:00Z","v":32328,"vw":74.248775},{"c":74.24,"h":74.3,"l":74.22,"n":424,"o":74.23,"t":"2026-10-21T19:35:00Z","v":18094,"vw":74.255264},{"c":74.2,"h":74.24,"l":74.16,"n":600,"o":74.24,"t":"2026-10-21T19:40:00Z","v":35199,"vw":74.189806},{"c":74.27,"h":74.29,"l":74.16,"n":827,"o":74.19,"t":"2026-10-21T19:45:00Z","v":44986,"vw":74.23395},{"c":74.31,"h":74.33,"l":74.205,"n":1409,"o":74.28,"t":"2026-10-21T19:50:00Z","v":84425,"vw":74.262157},{"c":74.15,"h":74.32,"l":74.13,"n":3646,"o":74.3,"t":"2026-10-21T19:55:00Z","v":255617,"vw":74.208763},{"c":74.15,"h":74.15,"l":74.15,"n":39,"o":74.15,"t":"2026-10-21T20:00:00Z","v":288517,"vw":74.15},{"c":74.2,"h":74.2,"l":74.19,"n":2,"o":74.19,"t":"2026-10-21T22:00:00Z","v":234,"vw":74.194274},{"c":74.2,"h":74.2,"l":74.2,"n":2,"o":74.2,"t":"2026-10-21T22:05:00Z","v":3766,"vw":74.2},{"c":74.11,"h":74.22,"l":74.11,"n":5,"o":74.22,"t":"2026-10-22T08:00:00Z","v":582,"vw":74.194186},{"c":74.3,"h":74.3,"l":74.3,"n":1,"o":74.3,"t":"2026-10-22T11:00:00Z","v":100,"vw":74.3},{"c":74.8942,"h":74.8942,"l":74.8942,"n":1,"o":74.8942,"t":"2026-10-22T11:05:00Z","v":100,"vw":74.8942},{"c":74.2666,"h":74.2666,"l":74.2666,"n":1,"o":74.2666,"t":"2026-10-22T11:25:00Z","v":100,"vw":74.2666},{"c":75.15,"h":75.28,"l":74.865,"n":222,"o":75.11,"t":"2026-10-22T13:30:00Z","v":25705,"vw":75.120768},{"c":74.95,"h":75.47,"l":74.95,"n":275,"o":75.14,"t":"2026-10-22T13:35:00Z","v":18193,"vw":75.279808},{"c":75.18,"h":75.21,"l":75,"n":337,"o":75.0375,"t":"2026-10-22T13:40:00Z","v":22295,"vw":75.098664},{"c":75.355,"h":75.42,"l":75.21,"n":284,"o":75.21,"t":"2026-10-22T13:45:00Z","v":22834,"vw":75.335664},{"c":75.28,"h":75.52,"l":75.27,"n":233,"o":75.39,"t":"2026-10-22T13:50:00Z","v":11899,"vw":75.378452},{"c":75.475,"h":75.48,"l":75.225,"n":282,"o":75.26,"t":"2026-10-22T13:55:00Z","v":17943,"vw":75.394643},{"c":75.285,"h":75.48,"l":75.185,"n":312,"o":75.48,"t":"2026-10-22T14:00:00Z","v":16160,"vw":75.30212},{"c":75.38,"h":75.47,"l":75.26,"n":543,"o":75.31,"t":"2026-10-22T14:05:00Z","v":53254,"vw":75.354379},{"c":75.51,"h":75.525,"l":75.36,"n":377,"o":75.42,"t":"2026-10-22T14:10:00Z","v":19546,"vw":75.442973},{"c":75.57,"h":75.675,"l":75.52,"n":410,"o":75.54,"t":"2026-10-22T14:15:00Z","v":20890,"vw":75.597033},{"c":75.5,"h":75.665,"l":75.455,"n":375,"o":75.63,"t":"2026-10-22T14:20:00Z","v":20132,"vw":75.566637},{"c":75.38,"h":75.49,"l":75.31,"n":370,"o":75.465,"t":"2026-10-22T14:25:00Z","v":22283,"vw":75.364836},{"c":74.98,"h":75.48,"l":74.98,"n":323,"o":75.43,"t":"2026-10-22T14:30:00Z","v":12552,"vw":75.223939},{"c":75,"h":75.05,"l":74.86,"n":381,"o":75,"t":"2026-10-22T14:35:00Z","v":18725,"vw":74.97583},{"c":74.96,"h":75.05,"l":74.92,"n":338,"o":74.97,"t":"2026-10-22T14:40:00Z","v":15641,"vw":74.96924},{"c":75.08,"h":75.14,"l":74.97,"n":298,"o":74.97,"t":"2026-10-22T14:45:00Z","v":14906,"vw":75.073478},{"c":75.26,"h":75.26,"l":75.11,"n":292,"o":75.11,"t":"2026-10-22T14:50:00Z","v":12749,"vw":75.174027},{"c":75.375,"h":75.39,"l":75.2402,"n":323,"o":75.26,"t":"2026-10-22T14:55:00Z","v":14456,"vw":75.331507},{"c":75.42,"h":75.42,"l":75.31,"n":246,"o":75.38,"t":"2026-10-22T15:00:00Z","v":10214,"vw":75.365722},{"c":75.455,"h":75.46,"l":75.365,"n":275,"o":75.415,"t":"2026-10-22T15:05:00Z","v":11970,"vw":75.415419},{"c":75.455,"h":75.49,"l":75.4,"n":247,"o":75.49,"t":"2026-10-22T15:10:00Z","v":12958,"vw":75.438929},{"c":75.47,"h":75.49,"l":75.38,"n":271,"o":75.455,"t":"2026-10-22T15:15:00Z","v":9562,"vw":75.449684},{"c":75.63,"h":75.7,"l":75.41,"n":370,"o":75.45,"t":"2026-10-22T15:20:00Z","v":12355,"vw":75.522052},{"c":75.62,"h":75.71,"l":75.6,"n":332,"o":75.635,"t":"2026-10-22T15:25:00Z","v":24522,"vw":75.63607},{"c":75.55,"h":75.68,"l":75.475,"n":374,"o":75.625,"t":"2026-10-22T15:30:00Z","v":17695,"vw":75.603588},{"c":75.67,"h":75.68,"l":75.57,"n":279,"o":75.57,"t":"2026-10-22T15:35:00Z","v":13602,"vw":75.625344},{"c":75.66,"h":75.7,"l":75.58,"n":323,"o":75.68,"t":"2026-10-22T15:40:00Z","v":13348,"vw":75.642838},{"c":75.67,"h":75.71,"l":75.61,"n":273,"o":75.655,"t":"2026-10-22T15:45:00Z","v":13040,"vw":75.662141},{"c":75.735,"h":75.75,"l":75.68,"n":225,"o":75.69,"t":"2026-10-22T15:50:00Z","v":7688,"vw":75.720937},{"c":75.675,"h":75.76,"l":75.6725,"n":277,"o":75.71,"t":"2026-10-22T15:55:00Z","v":14685,"vw":75.726547},{"c":75.64,"h":75.7,"l":75.6201,"n":274,"o":75.65,"t":"2026-10-22T16:00:00Z","v":11754,"vw":75.659601},{"c":75.61,"h":75.66,"l":75.54,"n":296,"o":75.65,"t":"2026-10-22T16:05:00Z","v":18099,"vw":75.60894},{"c":75.575,"h":75.62,"l":75.49,"n":282,"o":75.58,"t":"2026-10-22T16:10:00Z","v":11326,"vw":75.545512},{"c":75.54,"h":75.71,"l":75.52,"n":322,"o":75.5801,"t":"2026-10-22T16:15:00Z","v":15426,"vw":75.646704},{"c":75.54,"h":75.61,"l":75.51,"n":414,"o":75.53,"t":"2026-10-22T16:20:00Z","v":23451,"vw":75.562116},{"c":75.59,"h":75.59,"l":75.53,"n":269,"o":75.54,"t":"2026-10-22T16:25:00Z","v":14475,"vw":75.56776},{"c":75.605,"h":75.67,"l":75.59,"n":253,"o":75.59,"t":"2026-10-22T16:30:00Z","v":9594,"vw":75.627804},{"c":75.57,"h":75.62,"l":75.52,"n":257,"o":75.61,"t":"2026-10-22T16:35:00Z","v":13238,"vw":75.572693},{"c":75.6,"h":75.6,"l":75.48,"n":232,"o":75.55,"t":"2026-10-22T16:40:00Z","v":10869,"vw":75.559496},{"c":75.6,"h":75.64,"l":75.52,"n":330,"o":75.62,"t":"2026-10-22T16:45:00Z","v":16359,"vw":75.587383},{"c":75.605,"h":75.66,"l":75.59,"n":322,"o":75.615,"t":"2026-10-22T16:50:00Z","v":12935,"vw":75.620199},{"c":75.585,"h":75.62,"l":75.53,"n":316,"o":75.605,"t":"2026-10-22T16:55:00Z","v":18497,"vw":75.561633},{"c":75.8,"h":75.8,"l":75.54,"n":442,"o":75.575,"t":"2026-10-22T17:00:00Z","v":32013,"vw":75.625302},{"c":75.71,"h":75.83,"l":75.7,"n":397,"o":75.81,"t":"2026-10-22T17:05:00Z","v":17834,"vw":75.750558},{"c":75.72,"h":75.72,"l":75.66,"n":298,"o":75.69,"t":"2026-10-22T17:10:00Z","v":11086,"vw":75.691253},{"c":75.7,"h":75.75,"l":75.68,"n":318,"o":75.73,"t":"2026-10-22T17:15:00Z","v":14867,"vw":75.716486},{"c":75.71,"h":75.73,"l":75.68,"n":238,"o":75.69,"t":"2026-10-22T17:20:00Z","v":15463,"vw":75.705796},{"c":75.815,"h":75.82,"l":75.7,"n":338,"o":75.71,"t":"2026-10-22T17:25:00Z","v":18512,"vw":75.757446},{"c":75.92,"h":75.92,"l":75.78,"n":290,"o":75.825,"t":"2026-10-22T17:30:00Z","v":13589,"vw":75.823686},{"c":76.025,"h":76.03,"l":75.9,"n":406,"o":75.93,"t":"2026-10-22T17:35:00Z","v":20827,"vw":75.93906},{"c":76.04,"h":76.05,"l":75.97,"n":241,"o":76,"t":"2026-10-22T17:40:00Z","v":13413,"vw":76.00714},{"c":76.15,"h":76.16,"l":75.995,"n":409,"o":76.04,"t":"2026-10-22T17:45:00Z","v":19506,"vw":76.044733},{"c":76.2,"h":76.2,"l":76.1,"n":378,"o":76.15,"t":"2026-10-22T17:50:00Z","v":14504,"vw":76.137303},{"c":76.3,"h":76.3,"l":76.2,"n":360,"o":76.22,"t":"2026-10-22T17:55:00Z","v":15675,"vw":76.247042},{"c":76.225,"h":76.3599,"l":76.17,"n":487,"o":76.31,"t":"2026-10-22T18:00:00Z","v":25805,"vw":76.278147},{"c":76.24,"h":76.275,"l":76.22,"n":468,"o":76.225,"t":"2026-10-22T18:05:00Z","v":18861,"vw":76.243215},{"c":76.26,"h":76.28,"l":76.21,"n":355,"o":76.24,"t":"2026-10-22T18:10:00Z","v":12263,"vw":76.252051},{"c":76.22,"h":76.28,"l":76.185,"n":474,"o":76.26,"t":"2026-10-22T18:15:00Z","v":21022,"vw":76.231026},{"c":76.23,"h":76.27,"l":76.19,"n":487,"o":76.255,"t":"2026-10-22T18:20:00Z","v":17502,"vw":76.241837},{"c":76.145,"h":76.225,"l":76.13,"n":362,"o":76.225,"t":"2026-10-22T18:25:00Z","v":11675,"vw":76.181634},{"c":76.17,"h":76.24,"l":76.135,"n":391,"o":76.155,"t":"2026-10-22T18:30:00Z","v":16478,"vw":76.187199},{"c":76.225,"h":76.225,"l":76.13,"n":347,"o":76.175,"t":"2026-10-22T18:35:00Z","v":11073,"vw":76.164743},{"c":76.145,"h":76.21,"l":76.145,"n":355,"o":76.2,"t":"2026-10-22T18:40:00Z","v":13650,"vw":76.187503},{"c":76.19,"h":76.23,"l":76.13,"n":412,"o":76.145,"t":"2026-10-22T18:45:00Z","v":14622,"vw":76.183652},{"c":76.22,"h":76.28,"l":76.155,"n":467,"o":76.2092,"t":"2026-10-22T18:50:00Z","v":27243,"vw":76.20523},{"c":76.225,"h":76.23,"l":76.17,"n":429,"o":76.215,"t":"2026-10-22T18:55:00Z","v":20705,"vw":76.207764},{"c":76.27,"h":76.38,"l":76.21,"n":474,"o":76.225,"t":"2026-10-22T19:00:00Z","v":26941,"vw":76.298332},{"c":76.3,"h":76.33,"l":76.26,"n":460,"o":76.285,"t":"2026-10-22T19:05:00Z","v":27194,"vw":76.296735},{"c":76.36,"h":76.4,"l":76.255,"n":445,"o":76.295,"t":"2026-10-22T19:10:00Z","v":20606,"vw":76.353538},{"c":76.27,"h":76.43,"l":76.21,"n":495,"o":76.375,"t":"2026-10-22T19:15:00Z","v":27990,"vw":76.308901},{"c":76.34,"h":76.37,"l":76.285,"n":474,"o":76.285,"t":"2026-10-22T19:20:00Z","v":23431,"vw":76.325833},{"c":76.21,"h":76.33,"l":76.19,"n":623,"o":76.33,"t":"2026-10-22T19:25:00Z","v":35671,"vw":76.238742},{"c":76.22,"h":76.22,"l":76.15,"n":594,"o":76.2,"t":"2026-10-22T19:30:00Z","v":37880,"vw":76.187699},{"c":76.24,"h":76.26,"l":76.13,"n":659,"o":76.21,"t":"2026-10-22T19:35:00Z","v":45717,"vw":76.191608},{"c":76.215,"h":76.26,"l":76.155,"n":776,"o":76.25,"t":"2026-10-22T19:40:00Z","v":56826,"vw":76.187734},{"c":76.25,"h":76.26,"l":76.17,"n":833,"o":76.22,"t":"2026-10-22T19:45:00Z","v":53303,"vw":76.215839},{"c":76.37,"h":76.38,"l":76.165,"n":1233,"o":76.26,"t":"2026-10-22T19:50:00Z","v":82949,"vw":76.290649},{"c":76.41,"h":76.48,"l":76.34,"n":3293,"o":76.36,"t":"2026-10-22T19:55:00Z","v":251472,"vw":76.424842},{"c":76.41,"h":76.43,"l":76.41,"n":28,"o":76.43,"t":"2026-10-22T20:00:00Z","v":286349,"vw":76.410057}],"history":[{"c":72.75,"h":72.99,"l":70.185,"n":22241,"o":70.23,"t":"2024-10-21T04:00:00Z","v":1778271,"vw":72.39334},{"c":72.13,"h":72.74,"l":71.9,"n":16301,"o":72.62,"t":"2024-10-22T04:00:00Z","v":1155875,"vw":72.244201},{"c":73.49,"h":74.09,"l":73.01,"n":25496,"o":73.54,"t":"2024-10-23T04:00:00Z","v":2112668,"vw":73.422028},{"c":72.19,"h":73.705,"l":72.05,"n":17675,"o":73.5,"t":"2024-10-24T04:00:00Z","v":1180324,"vw":72.432109},{"c":70.54,"h":72.505,"l":70.46,"n":14103,"o":72.19,"t":"2024-10-25T04:00:00Z","v":953840,"vw":70.992741},{"c":71.1,"h":71.24,"l":70.36,"n":19715,"o":71.24,"t":"2024-10-28T04:00:00Z","v":1295814,"vw":70.870885},{"c":70.5,"h":71.43,"l":70.36,"n":14091,"o":70.36,"t":"2024-10-29T04:00:00Z","v":960543,"vw":70.689052},{"c":70.11,"h":70.29,"l":69.71,"n":20599,"o":70.28,"t":"2024-10-30T04:00:00Z","v":1153226,"vw":70.035313},{"c":69.55,"h":70.3,"l":69.395,"n":15971,"o":70.13,"t":"2024-10-31T04:00:00Z","v":1068679,"vw":69.725885},{"c":69.98,"h":70.21,"l":69.26,"n":17930,"o":69.5,"t":"2024-11-01T04:00:00Z","v":1249781,"vw":69.936555},{"c":70.04,"h":70.41,"l":69.85,"n":19197,"o":70,"t":"2024-11-04T05:00:00Z","v":1792621,"vw":70.117498},{"c":68.2,"h":69.21,"l":67.07,"n":30167,"o":68.41,"t":"2024-11-05T05:00:00Z","v":3273503,"vw":68.336916},{"c":68.26,"h":69.04,"l":66.8,"n":24626,"o":69.04,"t":"2024-11-06T05:00:00Z","v":2202285,"vw":68.012669},{"c":68.61,"h":69.49,"l":68.165,"n":13844,"o":68.4,"t":"2024-11-07T05:00:00Z","v":1364330,"vw":68.799863},{"c":67.99,"h":68.48,"l":67.92,"n":18680,"o":68.27,"t":"2024-11-08T05:00:00Z","v":1387628,"vw":68.131105},{"c":67.87,"h":68.34,"l":67.5,"n":14401,"o":67.66,"t":"2024-11-11T05:00:00Z","v":1369144,"vw":67.963161},{"c":67.37,"h":67.9,"l":66.66,"n":24222,"o":67.9,"t":"2024-11-12T05:00:00Z","v":2559821,"vw":67.14553},{"c":67.91,"h":68.49,"l":67.025,"n":15684,"o":67.31,"t":"2024-11-13T05:00:00Z","v":1324812,"vw":67.926328},{"c":68.47,"h":68.92,"l":67.73,"n":18396,"o":68.03,"t":"2024-11-14T05:00:00Z","v":1685980,"vw":68.304548},{"c":67.52,"h":68.35,"l":67.27,"n":19782,"o":68.19,"t":"2024-11-15T05:00:00Z","v":1279694,"vw":67.643728},{"c":68.91,"h":69.43,"l":67.54,"n":16652,"o":67.75,"t":"2024-11-18T05:00:00Z","v":1140427,"vw":68.913066},{"c":69.45,"h":69.92,"l":68.54,"n":17399,"o":68.54,"t":"2024-11-19T05:00:00Z","v":1097106,"vw":69.469338},{"c":69.41,"h":69.68,"l":67.88,"n":17228,"o":69.45,"t":"2024-11-20T05:00:00Z","v":1188358,"vw":69.106522},{"c":69.78,"h":69.975,"l":68.51,"n":17205,"o":69.15,"t":"2024-11-21T05:00:00Z","v":1698099,"vw":69.338624},{"c":69.1,"h":70,"l":69.06,"n":22048,"o":69.89,"t":"2024-11-22T05:00:00Z","v":2105024,"vw":69.337663},{"c":69.81,"h":70.22,"l":69.02,"n":23786,"o":69.55,"t":"2024-11-25T05:00:00Z","v":1981099,"vw":69.77843},{"c":69.21,"h":70.31,"l":68.91,"n":21200,"o":69.85,"t":"2024-11-26T05:00:00Z","v":1473661,"vw":69.301553},{"c":70.18,"h":70.49,"l":69.29,"n":18871,"o":69.61,"t":"2024-11-27T05:00:00Z","v":1571827,"vw":70.089673},{"c":69.61,"h":70.12,"l":69.33,"n":10737,"o":69.9,"t":"2024-11-29T05:00:00Z","v":906229,"vw":69.634951},{"c":69.72,"h":70.14,"l":69.17,"n":22467,"o":69.57,"t":"2024-12-02T05:00:00Z","v":1896361,"vw":69.757385},{"c":70.82,"h":71.53,"l":69.23,"n":27038,"o":70.02,"t":"2024-12-03T05:00:00Z","v":2561041,"vw":70.758809},{"c":71.11,"h":71.65,"l":70.75,"n":17000,"o":70.75,"t":"2024-12-04T05:00:00Z","v":1342175,"vw":71.227733},{"c":69.74,"h":71.22,"l":69.61,"n":27315,"o":71.01,"t":"2024-12-05T05:00:00Z","v":1773244,"vw":69.902864},{"c":68.99,"h":70.53,"l":68.9,"n":18494,"o":69.89,"t":"2024-12-06T05:00:00Z","v":1066004,"vw":69.308901},{"c":70.05,"h":71.4177,"l":69.42,"n":31087,"o":69.42,"t":"2024-12-09T05:00:00Z","v":2803353,"vw":70.503705},{"c":70,"h":70.525,"l":69.485,"n":24359,"o":70.09,"t":"2024-12-10T05:00:00Z","v":2576767,"vw":70.151444},{"c":69.8,"h":70.78,"l":69.22,"n":26057,"o":70.09,"t":"2024-12-11T05:00:00Z","v":3709923,"vw":69.965002},{"c":69.21,"h":69.84,"l":68.88,"n":16761,"o":69.73,"t":"2024-12-12T05:00:00Z","v":2157827,"vw":69.245791},{"c":68.28,"h":69.7,"l":68.01,"n":19993,"o":69.1,"t":"2024-12-13T05:00:00Z","v":2275918,"vw":68.391894},{"c":67.52,"h":68.395,"l":67.45,"n":21489,"o":68.27,"t":"2024-12-16T05:00:00Z","v":1908403,"vw":67.805877},{"c":67.48,"h":68.35,"l":67.105,"n":18217,"o":67.3,"t":"2024-12-17T05:00:00Z","v":1561418,"vw":67.435588},{"c":65.95,"h":67.66,"l":65.77,"n":21865,"o":67.18,"t":"2024-12-18T05:00:00Z","v":4953980,"vw":66.644063},{"c":65.52,"h":66.77,"l":65.491,"n":21477,"o":66.15,"t":"2024-12-19T05:00:00Z","v":1491992,"vw":65.892462},{"c":66.77,"h":67.06,"l":64.69,"n":21777,"o":64.69,"t":"2024-12-20T05:00:00Z","v":1795324,"vw":66.633747},{"c":66.2,"h":66.98,"l":65.615,"n":16412,"o":66.5,"t":"2024-12-23T05:00:00Z","v":1391100,"vw":66.130086},{"c":65.64,"h":66.2,"l":65.42,"n":8103,"o":66.2,"t":"2024-12-24T05:00:00Z","v":584407,"vw":65.695805},{"c":65.84,"h":66.24,"l":65.3779,"n":9636,"o":65.38,"t":"2024-12-26T05:00:00Z","v":698186,"vw":65.875584},{"c":65.54,"h":65.95,"l":65.28,"n":10523,"o":65.58,"t":"2024-12-27T05:00:00Z","v":559311,"vw":65.549645},{"c":64.91,"h":65.2,"l":64.55,"n":11860,"o":65.03,"t":"2024-12-30T05:00:00Z","v":751202,"vw":64.921699},{"c":65.18,"h":65.42,"l":64.61,"n":9285,"o":64.8,"t":"2024-12-31T05:00:00Z","v":581235,"vw":65.107099},{"c":65.56,"h":66.52,"l":65.1,"n":12615,"o":65.67,"t":"2025-01-02T05:00:00Z","v":1311709,"vw":65.662},{"c":64.94,"h":65.74,"l":64.72,"n":17647,"o":65.56,"t":"2025-01-03T05:00:00Z","v":1017547,"vw":64.936494},{"c":63.91,"h":65.65,"l":63.735,"n":23576,"o":65,"t":"2025-01-06T05:00:00Z","v":1764871,"vw":64.380874},{"c":63.14,"h":64.565,"l":63.09,"n":18556,"o":64.01,"t":"2025-01-07T05:00:00Z","v":1327965,"vw":63.464672},{"c":62.54,"h":63.09,"l":62.19,"n":14056,"o":62.65,"t":"2025-01-08T05:00:00Z","v":1262317,"vw":62.701671},{"c":60.88,"h":62.1444,"l":60.87,"n":22311,"o":61.77,"t":"2025-01-10T05:00:00Z","v":1879534,"vw":61.36121},{"c":60.94,"h":61.09,"l":60.38,"n":21588,"o":60.75,"t":"2025-01-13T05:00:00Z","v":2011706,"vw":60.79633},{"c":60.87,"h":61.26,"l":60.14,"n":28280,"o":60.83,"t":"2025-01-14T05:00:00Z","v":2927430,"vw":60.637404},{"c":60.44,"h":62.72,"l":60.2,"n":18918,"o":62.43,"t":"2025-01-15T05:00:00Z","v":1500013,"vw":60.825903},{"c":60.47,"h":60.73,"l":60.03,"n":16566,"o":60.06,"t":"2025-01-16T05:00:00Z","v":1890794,"vw":60.454245},{"c":60.48,"h":60.9,"l":60.33,"n":19820,"o":60.65,"t":"2025-01-17T05:00:00Z","v":1493242,"vw":60.511353},{"c":60.74,"h":61.35,"l":60.5,"n":31329,"o":60.64,"t":"2025-01-21T05:00:00Z","v":3464454,"vw":60.818718},{"c":60.54,"h":60.9099,"l":59.855,"n":28095,"o":60.74,"t":"2025-01-22T05:00:00Z","v":2262783,"vw":60.627926},{"c":61.53,"h":61.5475,"l":59.94,"n":34277,"o":60.46,"t":"2025-01-23T05:00:00Z","v":6946106,"vw":60.643767},{"c":62.08,"h":62.715,"l":61.54,"n":32498,"o":62.41,"t":"2025-01-24T05:00:00Z","v":2330752,"vw":62.23734},{"c":62.37,"h":63.01,"l":61.99,"n":25288,"o":62.22,"t":"2025-01-27T05:00:00Z","v":1623725,"vw":62.427592},{"c":62.41,"h":62.92,"l":61.95,"n":18077,"o":62.2,"t":"2025-01-28T05:00:00Z","v":1111662,"vw":62.319919},{"c":61.99,"h":62.54,"l":61.73,"n":15958,"o":62.44,"t":"2025-01-29T05:00:00Z","v":1329523,"vw":62.005644},{"c":62.47,"h":62.82,"l":62.06,"n":17222,"o":62.14,"t":"2025-01-30T05:00:00Z","v":1252343,"vw":62.441724},{"c":61.54,"h":62.46,"l":61.35,"n":22222,"o":62.23,"t":"2025-01-31T05:00:00Z","v":1830258,"vw":61.730214},{"c":61.7,"h":62.08,"l":59.67,"n":25921,"o":60.22,"t":"2025-02-03T05:00:00Z","v":2291449,"vw":61.189356},{"c":61.93,"h":62.75,"l":61.7,"n":23832,"o":61.7,"t":"2025-02-04T05:00:00Z","v":1739139,"vw":62.147765},{"c":62.71,"h":62.75,"l":61.48,"n":24738,"o":62.12,"t":"2025-02-05T05:00:00Z","v":1616230,"vw":62.40266},{"c":64.09,"h":64.92,"l":62.39,"n":34889,"o":62.39,"t":"2025-02-06T05:00:00Z","v":2583678,"vw":64.208239},{"c":64.14,"h":64.85,"l":63.97,"n":24544,"o":63.97,"t":"2025-02-07T05:00:00Z","v":2571173,"vw":64.305924},{"c":66.37,"h":66.51,"l":64.44,"n":37465,"o":64.74,"t":"2025-02-10T05:00:00Z","v":3583445,"vw":65.805755},{"c":66.89,"h":67.3,"l":64.81,"n":49093,"o":66.02,"t":"2025-02-11T05:00:00Z","v":4790752,"vw":66.424727},{"c":65.83,"h":68.54,"l":65.51,"n":45146,"o":67.82,"t":"2025-02-12T05:00:00Z","v":3936059,"vw":66.702003},{"c":66.39,"h":66.49,"l":64.07,"n":40838,"o":65.88,"t":"2025-02-13T05:00:00Z","v":2725480,"vw":65.896251},{"c":64.52,"h":66,"l":63.24,"n":34252,"o":65.62,"t":"2025-02-14T05:00:00Z","v":2912624,"vw":64.323784},{"c":64.65,"h":65.04,"l":63.13,"n":27552,"o":64.14,"t":"2025-02-18T05:00:00Z","v":2424642,"vw":64.62172},{"c":63.19,"h":64.54,"l":62.78,"n":25866,"o":64.3,"t":"2025-02-19T05:00:00Z","v":2102048,"vw":63.14477},{"c":63.21,"h":63.35,"l":62.01,"n":24385,"o":63.23,"t":"2025-02-20T05:00:00Z","v":1940605,"vw":62.792401},{"c":62.31,"h":63.43,"l":62.06,"n":20763,"o":63.385,"t":"2025-02-21T05:00:00Z","v":1544521,"vw":62.428801},{"c":63.84,"h":64.38,"l":62.04,"n":28410,"o":62.08,"t":"2025-02-24T05:00:00Z","v":2288359,"vw":63.827569},{"c":64.27,"h":64.92,"l":63.82,"n":32104,"o":63.84,"t":"2025-02-25T05:00:00Z","v":2829902,"vw":64.421045},{"c":63.7,"h":64.52,"l":63.41,"n":18800,"o":64.52,"t":"2025-02-26T05:00:00Z","v":1491023,"vw":63.685052},{"c":65.19,"h":65.31,"l":63.44,"n":21624,"o":63.79,"t":"2025-02-27T05:00:00Z","v":1652471,"vw":64.915686},{"c":65.25,"h":65.65,"l":64.68,"n":19564,"o":65.21,"t":"2025-02-28T05:00:00Z","v":1889766,"vw":65.145329},{"c":64.83,"h":66.37,"l":64.66,"n":18394,"o":65.55,"t":"2025-03-03T05:00:00Z","v":1198411,"vw":65.289903},{"c":65.39,"h":66.16,"l":64.56,"n":20055,"o":64.85,"t":"2025-03-04T05:00:00Z","v":1435006,"vw":65.56589},{"c":66.64,"h":66.97,"l":65.64,"n":21874,"o":65.67,"t":"2025-03-05T05:00:00Z","v":1417463,"vw":66.367519},{"c":67.51,"h":67.62,"l":66.22,"n":28977,"o":66.27,"t":"2025-03-06T05:00:00Z","v":2204067,"vw":67.030448},{"c":69.57,"h":69.78,"l":67.21,"n":36044,"o":67.53,"t":"2025-03-07T05:00:00Z","v":3057730,"vw":69.168443},{"c":68.85,"h":70.39,"l":68.52,"n":41685,"o":69.4,"t":"2025-03-10T04:00:00Z","v":4049410,"vw":69.280653},{"c":68.01,"h":69.06,"l":67.53,"n":32305,"o":68.69,"t":"2025-03-11T04:00:00Z","v":3181807,"vw":68.053745},{"c":66.66,"h":68.5,"l":66.01,"n":22308,"o":67.73,"t":"2025-03-12T04:00:00Z","v":2251919,"vw":66.685395},{"c":65.74,"h":67.02,"l":65.73,"n":21062,"o":66.57,"t":"2025-03-13T04:00:00Z","v":2027625,"vw":66.022491},{"c":66.06,"h":66.17,"l":65.235,"n":23039,"o":65.67,"t":"2025-03-14T04:00:00Z","v":2043137,"vw":65.928452},{"c":67.51,"h":67.67,"l":66.12,"n":22351,"o":66.15,"t":"2025-03-17T04:00:00Z","v":2594705,"vw":67.364254},{"c":67.85,"h":68.43,"l":66.78,"n":17428,"o":67.11,"t":"2025-03-18T04:00:00Z","v":1201525,"vw":67.937629},{"c":68.03,"h":69,"l":67.875,"n":22050,"o":68.62,"t":"2025-03-19T04:00:00Z","v":2117849,"vw":68.32692},{"c":67.97,"h":68.25,"l":67.31,"n":21135,"o":67.87,"t":"2025-03-20T04:00:00Z","v":1700033,"vw":67.893401},{"c":67,"h":67.33,"l":66.205,"n":20371,"o":67.11,"t":"2025-03-21T04:00:00Z","v":1683818,"vw":66.894814},{"c":67.08,"h":67.44,"l":66.54,"n":18528,"o":67.25,"t":"2025-03-24T04:00:00Z","v":1259673,"vw":67.020681},{"c":66.58,"h":67.31,"l":66.31,"n":19802,"o":67.28,"t":"2025-03-25T04:00:00Z","v":1635618,"vw":66.667209},{"c":67.84,"h":68.27,"l":66.67,"n":20826,"o":66.77,"t":"2025-03-26T04:00:00Z","v":1484850,"vw":67.726093},{"c":68.74,"h":69.14,"l":67.7,"n":18080,"o":67.97,"t":"2025-03-27T04:00:00Z","v":1486350,"vw":68.692661},{"c":64.52,"h":67.91,"l":64.42,"n":31388,"o":67.9,"t":"2025-03-28T04:00:00Z","v":2825088,"vw":65.435458},{"c":66.64,"h":67.26,"l":64.3,"n":32232,"o":64.42,"t":"2025-03-31T04:00:00Z","v":2724448,"vw":66.715921},{"c":67.17,"h":67.54,"l":66.44,"n":16754,"o":66.82,"t":"2025-04-01T04:00:00Z","v":985344,"vw":67.096009},{"c":66.89,"h":67.05,"l":66.08,"n":19284,"o":66.69,"t":"2025-04-02T04:00:00Z","v":1435080,"vw":66.778042},{"c":67.82,"h":68.49,"l":66.28,"n":39043,"o":66.28,"t":"2025-04-03T04:00:00Z","v":2916949,"vw":67.690817},{"c":63.58,"h":67.08,"l":63.37,"n":48863,"o":66.99,"t":"2025-04-04T04:00:00Z","v":4393987,"vw":65.073823},{"c":62.01,"h":64.24,"l":60.73,"n":42852,"o":62.1,"t":"2025-04-07T04:00:00Z","v":3576389,"vw":62.419985},{"c":60.03,"h":63.57,"l":59.26,"n":41008,"o":63.5,"t":"2025-04-08T04:00:00Z","v":3487660,"vw":60.863394},{"c":61.82,"h":62.51,"l":58.71,"n":48817,"o":59.2,"t":"2025-04-09T04:00:00Z","v":4785612,"vw":61.163731},{"c":61.36,"h":62.095,"l":60.77,"n":46779,"o":61.59,"t":"2025-04-10T04:00:00Z","v":4455876,"vw":61.343153},{"c":62.89,"h":63.02,"l":60.8,"n":29568,"o":61.56,"t":"2025-04-11T04:00:00Z","v":3355324,"vw":62.516127},{"c":62.99,"h":63.65,"l":62.14,"n":18271,"o":63.65,"t":"2025-04-14T04:00:00Z","v":1711731,"vw":62.936466},{"c":62.37,"h":63.31,"l":62.07,"n":20204,"o":62.89,"t":"2025-04-15T04:00:00Z","v":1979384,"vw":62.471186},{"c":62.25,"h":62.91,"l":61.81,"n":17238,"o":62.91,"t":"2025-04-16T04:00:00Z","v":1877835,"vw":62.272755},{"c":63.22,"h":63.7,"l":62.17,"n":16362,"o":62.17,"t":"2025-04-17T04:00:00Z","v":1264286,"vw":63.255019},{"c":62.82,"h":63.3,"l":62.21,"n":19065,"o":63.22,"t":"2025-04-21T04:00:00Z","v":1248364,"vw":62.696678},{"c":63.87,"h":63.98,"l":63.13,"n":25940,"o":63.44,"t":"2025-04-22T04:00:00Z","v":2147373,"vw":63.65114},{"c":62.7,"h":65.04,"l":62.5332,"n":21912,"o":64.12,"t":"2025-04-23T04:00:00Z","v":1902947,"vw":63.065681},{"c":62.59,"h":62.755,"l":61.885,"n":18408,"o":62.7,"t":"2025-04-24T04:00:00Z","v":1263951,"vw":62.332398},{"c":62.9,"h":62.975,"l":62.1,"n":21455,"o":62.16,"t":"2025-04-25T04:00:00Z","v":1546946,"vw":62.672985},{"c":63.61,"h":63.69,"l":62.91,"n":21288,"o":62.94,"t":"2025-04-28T04:00:00Z","v":1525677,"vw":63.391009},{"c":63.81,"h":64.15,"l":63.21,"n":19987,"o":63.24,"t":"2025-04-29T04:00:00Z","v":1362180,"vw":63.872544},{"c":64.4,"h":64.66,"l":63.02,"n":21540,"o":63.79,"t":"2025-04-30T04:00:00Z","v":1446995,"vw":63.992005},{"c":65.25,"h":65.48,"l":63.69,"n":31794,"o":64.08,"t":"2025-05-01T04:00:00Z","v":2152432,"vw":65.09265},{"c":66.62,"h":66.67,"l":65.68,"n":29152,"o":65.78,"t":"2025-05-02T04:00:00Z","v":2395851,"vw":66.292964},{"c":66.74,"h":67.195,"l":66.15,"n":24444,"o":66.34,"t":"2025-05-05T04:00:00Z","v":1692817,"vw":66.772665},{"c":67.77,"h":68.57,"l":67.14,"n":43718,"o":67.58,"t":"2025-05-06T04:00:00Z","v":3044333,"vw":67.768206},{"c":67.89,"h":68.99,"l":67.63,"n":37514,"o":67.93,"t":"2025-05-07T04:00:00Z","v":3162503,"vw":68.125862},{"c":67.53,"h":70.29,"l":66.68,"n":58045,"o":68.03,"t":"2025-05-08T04:00:00Z","v":5027956,"vw":67.80897},{"c":67.13,"h":68.19,"l":67.08,"n":38658,"o":67.12,"t":"2025-05-09T04:00:00Z","v":3284068,"vw":67.521958},{"c":68.79,"h":68.91,"l":66.9,"n":31793,"o":67.23,"t":"2025-05-12T04:00:00Z","v":2403215,"vw":68.431547},{"c":67.84,"h":69.1,"l":67.75,"n":27148,"o":68.61,"t":"2025-05-13T04:00:00Z","v":1743172,"vw":68.153989},{"c":68.02,"h":68.02,"l":67.1,"n":22496,"o":67.86,"t":"2025-05-14T04:00:00Z","v":1810596,"vw":67.804975},{"c":69.68,"h":69.73,"l":67.79,"n":28471,"o":67.79,"t":"2025-05-15T04:00:00Z","v":2138035,"vw":69.17307},{"c":70.62,"h":70.69,"l":69.315,"n":33004,"o":69.68,"t":"2025-05-16T04:00:00Z","v":2493506,"vw":70.361391},{"c":71.36,"h":71.645,"l":70,"n":29670,"o":70.18,"t":"2025-05-19T04:00:00Z","v":2040530,"vw":71.297899},{"c":70.8,"h":71.29,"l":70.52,"n":26668,"o":70.95,"t":"2025-05-20T04:00:00Z","v":2092318,"vw":70.792454},{"c":69.42,"h":70.69,"l":69.39,"n":30489,"o":70.15,"t":"2025-05-21T04:00:00Z","v":2291702,"vw":69.77696},{"c":69.43,"h":69.62,"l":68.82,"n":30743,"o":69.29,"t":"2025-05-22T04:00:00Z","v":2421552,"vw":69.349022},{"c":70.07,"h":70.355,"l":68.9,"n":24425,"o":69.32,"t":"2025-05-23T04:00:00Z","v":1947883,"vw":69.905529},{"c":71.6,"h":72.32,"l":70.9,"n":47506,"o":71,"t":"2025-05-27T04:00:00Z","v":3952732,"vw":71.86262},{"c":71.8,"h":71.95,"l":71.19,"n":27894,"o":71.61,"t":"2025-05-28T04:00:00Z","v":1988190,"vw":71.644992},{"c":70.7,"h":72.03,"l":70.56,"n":32924,"o":71.76,"t":"2025-05-29T04:00:00Z","v":1732981,"vw":71.063971},{"c":71.41,"h":71.49,"l":70.39,"n":33442,"o":70.69,"t":"2025-05-30T04:00:00Z","v":3459984,"vw":71.269121},{"c":72,"h":72.09,"l":70.51,"n":30849,"o":70.94,"t":"2025-06-02T04:00:00Z","v":2504964,"vw":71.833551},{"c":71.73,"h":72.32,"l":71.4456,"n":22538,"o":71.8,"t":"2025-06-03T04:00:00Z","v":1567116,"vw":71.835967},{"c":71.55,"h":72.12,"l":71.29,"n":23437,"o":71.92,"t":"2025-06-04T04:00:00Z","v":1575295,"vw":71.644242},{"c":71.39,"h":72.035,"l":71.37,"n":24588,"o":71.72,"t":"2025-06-05T04:00:00Z","v":1919463,"vw":71.552634},{"c":71.3,"h":71.68,"l":71.05,"n":21538,"o":71.28,"t":"2025-06-06T04:00:00Z","v":1818715,"vw":71.414119},{"c":69.75,"h":70.89,"l":69.66,"n":27909,"o":70.89,"t":"2025-06-09T04:00:00Z","v":2865813,"vw":69.888089},{"c":69.26,"h":70.475,"l":68.98,"n":25918,"o":70.2,"t":"2025-06-10T04:00:00Z","v":2305595,"vw":69.477015},{"c":67.62,"h":69.28,"l":67.43,"n":31048,"o":69.2,"t":"2025-06-11T04:00:00Z","v":2921761,"vw":67.800733},{"c":68.31,"h":68.33,"l":67.43,"n":21180,"o":67.56,"t":"2025-06-12T04:00:00Z","v":2600629,"vw":68.022883},{"c":67.26,"h":68.38,"l":67.11,"n":24057,"o":67.92,"t":"2025-06-13T04:00:00Z","v":1830621,"vw":67.477236},{"c":67.12,"h":67.8,"l":66.85,"n":22165,"o":67.46,"t":"2025-06-16T04:00:00Z","v":2527966,"vw":67.174262},{"c":66.78,"h":67.36,"l":66.37,"n":17290,"o":67.12,"t":"2025-06-17T04:00:00Z","v":2638456,"vw":66.795106},{"c":66.09,"h":66.92,"l":66.03,"n":33197,"o":66.63,"t":"2025-06-18T04:00:00Z","v":3117377,"vw":66.475585},{"c":66.07,"h":66.75,"l":66.02,"n":21842,"o":66.23,"t":"2025-06-20T04:00:00Z","v":1823952,"vw":66.191215},{"c":65.94,"h":66.49,"l":65.41,"n":28318,"o":65.96,"t":"2025-06-23T04:00:00Z","v":7276246,"vw":66.022925},{"c":65.51,"h":65.81,"l":65.12,"n":27853,"o":65.55,"t":"2025-06-24T04:00:00Z","v":3316600,"vw":65.43857},{"c":64.86,"h":65.6,"l":64.76,"n":33013,"o":65.12,"t":"2025-06-25T04:00:00Z","v":3411103,"vw":65.024554},{"c":65.55,"h":65.66,"l":64.77,"n":30314,"o":65.11,"t":"2025-06-26T04:00:00Z","v":3471829,"vw":65.266592},{"c":65.35,"h":65.95,"l":64.44,"n":48988,"o":65.58,"t":"2025-06-27T04:00:00Z","v":28728174,"vw":65.317456},{"c":66.29,"h":66.38,"l":65.1,"n":35612,"o":65.34,"t":"2025-06-30T04:00:00Z","v":3859842,"vw":66.123205},{"c":67.92,"h":68.49,"l":66.38,"n":33460,"o":66.38,"t":"2025-07-01T04:00:00Z","v":2763141,"vw":67.900747},{"c":68.27,"h":68.35,"l":67.18,"n":28071,"o":67.76,"t":"2025-07-02T04:00:00Z","v":2807548,"vw":68.031903},{"c":68.92,"h":68.98,"l":68.045,"n":13765,"o":68.25,"t":"2025-07-03T04:00:00Z","v":1116197,"vw":68.726604},{"c":67.86,"h":68.75,"l":67.84,"n":27844,"o":68.57,"t":"2025-07-07T04:00:00Z","v":2087855,"vw":68.044901},{"c":68.2,"h":68.43,"l":67.14,"n":27011,"o":67.68,"t":"2025-07-08T04:00:00Z","v":1965449,"vw":68.044333},{"c":67.25,"h":68.78,"l":67.04,"n":30195,"o":68.65,"t":"2025-07-09T04:00:00Z","v":2632727,"vw":67.346951},{"c":67.75,"h":68.1,"l":67.05,"n":23804,"o":67.33,"t":"2025-07-10T04:00:00Z","v":2121001,"vw":67.763948},{"c":67.34,"h":67.61,"l":66.86,"n":21992,"o":67.61,"t":"2025-07-11T04:00:00Z","v":1865759,"vw":67.31456},{"c":67.3,"h":67.4283,"l":66.88,"n":19471,"o":67.26,"t":"2025-07-14T04:00:00Z","v":1937764,"vw":67.243375},{"c":67,"h":67.36,"l":66.44,"n":25189,"o":67.23,"t":"2025-07-15T04:00:00Z","v":2463748,"vw":66.852741},{"c":67.96,"h":67.98,"l":66.815,"n":21953,"o":66.86,"t":"2025-07-16T04:00:00Z","v":2176451,"vw":67.724693},{"c":69.57,"h":69.69,"l":67.68,"n":35541,"o":67.72,"t":"2025-07-17T04:00:00Z","v":3342055,"vw":69.210963},{"c":69.14,"h":69.93,"l":69.07,"n":20908,"o":69.45,"t":"2025-07-18T04:00:00Z","v":1606389,"vw":69.278427},{"c":68.9,"h":69.69,"l":68.725,"n":21933,"o":69.28,"t":"2025-07-21T04:00:00Z","v":1652342,"vw":68.950105},{"c":71.34,"h":71.36,"l":68.9,"n":23412,"o":68.9,"t":"2025-07-22T04:00:00Z","v":1532653,"vw":70.759814},{"c":71.14,"h":71.77,"l":70.935,"n":21540,"o":71.37,"t":"2025-07-23T04:00:00Z","v":1270538,"vw":71.249036},{"c":70.02,"h":71.43,"l":70.01,"n":26442,"o":70.62,"t":"2025-07-24T04:00:00Z","v":1556396,"vw":70.606158},{"c":69.56,"h":69.89,"l":68.72,"n":26884,"o":69.58,"t":"2025-07-25T04:00:00Z","v":1829633,"vw":69.368885},{"c":69.05,"h":69.5,"l":68.58,"n":23442,"o":69.38,"t":"2025-07-28T04:00:00Z","v":1577395,"vw":69.042826},{"c":68.82,"h":69.29,"l":68.44,"n":22589,"o":69.05,"t":"2025-07-29T04:00:00Z","v":1502594,"vw":68.804102},{"c":68.71,"h":69.27,"l":68.335,"n":23186,"o":68.865,"t":"2025-07-30T04:00:00Z","v":1179077,"vw":68.748281},{"c":67.86,"h":68.63,"l":67.65,"n":25393,"o":68.35,"t":"2025-07-31T04:00:00Z","v":1498658,"vw":67.966182},{"c":68.02,"h":68.73,"l":67.84,"n":30337,"o":68.51,"t":"2025-08-01T04:00:00Z","v":1628364,"vw":68.189976},{"c":69.15,"h":69.61,"l":68.115,"n":26405,"o":68.17,"t":"2025-08-04T04:00:00Z","v":1778661,"vw":69.14845},{"c":68.16,"h":69.32,"l":68.13,"n":28341,"o":68.8,"t":"2025-08-05T04:00:00Z","v":1798410,"vw":68.529662},{"c":68.6,"h":68.965,"l":68.06,"n":41903,"o":68.84,"t":"2025-08-06T04:00:00Z","v":2964219,"vw":68.661297},{"c":65.07,"h":68.295,"l":64.315,"n":66842,"o":68.09,"t":"2025-08-07T04:00:00Z","v":6037975,"vw":65.494486},{"c":64.5,"h":65.83,"l":64.46,"n":42991,"o":64.7,"t":"2025-08-08T04:00:00Z","v":3622875,"vw":64.909311},{"c":65.14,"h":65.73,"l":64.4688,"n":31837,"o":64.47,"t":"2025-08-11T04:00:00Z","v":2570533,"vw":65.181481},{"c":64.81,"h":65.72,"l":64.595,"n":27977,"o":65.4,"t":"2025-08-12T04:00:00Z","v":1693751,"vw":64.930862},{"c":65.52,"h":65.72,"l":64.42,"n":28460,"o":64.93,"t":"2025-08-13T04:00:00Z","v":1998966,"vw":65.365799},{"c":65.18,"h":65.18,"l":64.47,"n":22813,"o":65,"t":"2025-08-14T04:00:00Z","v":2002982,"vw":64.939363},{"c":65.29,"h":65.55,"l":64.675,"n":20142,"o":64.97,"t":"2025-08-15T04:00:00Z","v":1687760,"vw":65.24555},{"c":65.84,"h":65.97,"l":65.1075,"n":24794,"o":65.4,"t":"2025-08-18T04:00:00Z","v":1856524,"vw":65.796134},{"c":66.56,"h":66.9,"l":65.945,"n":23735,"o":66,"t":"2025-08-19T04:00:00Z","v":1268558,"vw":66.58968},{"c":63.75,"h":66.7,"l":63.69,"n":47931,"o":66.7,"t":"2025-08-20T04:00:00Z","v":3328917,"vw":64.168043},{"c":63.79,"h":63.79,"l":63.34,"n":24648,"o":63.63,"t":"2025-08-21T04:00:00Z","v":1774129,"vw":63.598557},{"c":63.4,"h":64.35,"l":63.25,"n":33900,"o":63.81,"t":"2025-08-22T04:00:00Z","v":2916091,"vw":63.564353},{"c":62.73,"h":63.5,"l":62.69,"n":32731,"o":63.16,"t":"2025-08-25T04:00:00Z","v":3551931,"vw":62.930544},{"c":62.76,"h":63.14,"l":62.64,"n":25637,"o":62.875,"t":"2025-08-26T04:00:00Z","v":3218912,"vw":62.839033},{"c":62.63,"h":63.03,"l":62.57,"n":25986,"o":62.64,"t":"2025-08-27T04:00:00Z","v":1895794,"vw":62.743278},{"c":63.05,"h":63.105,"l":62.34,"n":20872,"o":62.75,"t":"2025-08-28T04:00:00Z","v":2379116,"vw":62.934895},{"c":63.33,"h":63.43,"l":62.83,"n":25775,"o":63.1,"t":"2025-08-29T04:00:00Z","v":1938150,"vw":63.212533},{"c":62.5,"h":63.155,"l":62.31,"n":29705,"o":63.02,"t":"2025-09-02T04:00:00Z","v":2595007,"vw":62.531128},{"c":62.41,"h":62.94,"l":62.2114,"n":31368,"o":62.35,"t":"2025-09-03T04:00:00Z","v":2244303,"vw":62.465354},{"c":62.1,"h":62.44,"l":61.79,"n":34600,"o":62.4,"t":"2025-09-04T04:00:00Z","v":2350587,"vw":62.027904},{"c":63.1,"h":63.29,"l":62.1,"n":28486,"o":62.1,"t":"2025-09-05T04:00:00Z","v":2688449,"vw":62.986835},{"c":62.02,"h":63.235,"l":61.33,"n":45757,"o":62.85,"t":"2025-09-08T04:00:00Z","v":3784030,"vw":61.856161},{"c":61.86,"h":62.0651,"l":61.6,"n":31895,"o":61.8,"t":"2025-09-09T04:00:00Z","v":4135985,"vw":61.817911},{"c":61.92,"h":62.31,"l":61.44,"n":28502,"o":61.97,"t":"2025-09-10T04:00:00Z","v":3410801,"vw":61.869216},{"c":63.48,"h":63.595,"l":61.915,"n":35648,"o":62.06,"t":"2025-09-11T04:00:00Z","v":3904881,"vw":63.396637},{"c":62.92,"h":63.34,"l":62.785,"n":26715,"o":62.98,"t":"2025-09-12T04:00:00Z","v":2585457,"vw":62.973732},{"c":63.88,"h":64.05,"l":63.1,"n":35287,"o":63.46,"t":"2025-09-15T04:00:00Z","v":2880062,"vw":63.760673},{"c":63.85,"h":64.35,"l":63.75,"n":26760,"o":64.15,"t":"2025-09-16T04:00:00Z","v":3211509,"vw":63.905203},{"c":63.89,"h":64.69,"l":63.75,"n":27785,"o":64.01,"t":"2025-09-17T04:00:00Z","v":3132933,"vw":64.052809},{"c":62.93,"h":63.77,"l":62.85,"n":27751,"o":63.55,"t":"2025-09-18T04:00:00Z","v":2783496,"vw":63.121738},{"c":63.76,"h":63.97,"l":62.89,"n":37145,"o":63.22,"t":"2025-09-19T04:00:00Z","v":4198247,"vw":63.634117},{"c":64.68,"h":64.77,"l":63.4318,"n":39530,"o":63.89,"t":"2025-09-22T04:00:00Z","v":8708395,"vw":64.419727},{"c":64.15,"h":64.46,"l":63.74,"n":34336,"o":64,"t":"2025-09-23T04:00:00Z","v":3983255,"vw":64.160436},{"c":64.49,"h":64.625,"l":63.595,"n":32605,"o":64.02,"t":"2025-09-24T04:00:00Z","v":2345026,"vw":64.366524},{"c":64.56,"h":64.92,"l":64.1,"n":32269,"o":64.65,"t":"2025-09-25T04:00:00Z","v":2068532,"vw":64.570008},{"c":64.91,"h":65.1,"l":64.47,"n":27161,"o":64.65,"t":"2025-09-26T04:00:00Z","v":1589409,"vw":64.836051},{"c":65.6,"h":65.78,"l":64.76,"n":32390,"o":64.99,"t":"2025-09-29T04:00:00Z","v":3395140,"vw":65.50519},{"c":64.14,"h":65.94,"l":64.11,"n":32541,"o":65.69,"t":"2025-09-30T04:00:00Z","v":2280530,"vw":64.511176},{"c":66.16,"h":66.16,"l":64.165,"n":41407,"o":64.22,"t":"2025-10-01T04:00:00Z","v":2799374,"vw":65.705625},{"c":67.68,"h":67.79,"l":65.89,"n":39361,"o":65.95,"t":"2025-10-02T04:00:00Z","v":2838749,"vw":67.384856},{"c":68.48,"h":68.59,"l":67.42,"n":38700,"o":67.7,"t":"2025-10-03T04:00:00Z","v":2348277,"vw":68.283302},{"c":68.87,"h":69.01,"l":68.14,"n":29183,"o":68.58,"t":"2025-10-06T04:00:00Z","v":2411431,"vw":68.799843},{"c":67.26,"h":69.26,"l":67.195,"n":39391,"o":69.26,"t":"2025-10-07T04:00:00Z","v":2401976,"vw":67.668058},{"c":67.3,"h":67.65,"l":66.76,"n":38735,"o":67.21,"t":"2025-10-08T04:00:00Z","v":3023426,"vw":67.20525},{"c":66.65,"h":68.02,"l":66.58,"n":26422,"o":67.31,"t":"2025-10-09T04:00:00Z","v":2253117,"vw":66.793053},{"c":66.84,"h":67.35,"l":66.56,"n":28952,"o":67.08,"t":"2025-10-10T04:00:00Z","v":2070617,"vw":66.838217},{"c":66.79,"h":67.438,"l":66.35,"n":19402,"o":66.44,"t":"2025-10-13T04:00:00Z","v":1031558,"vw":66.867605},{"c":68.67,"h":68.79,"l":66.61,"n":29924,"o":66.61,"t":"2025-10-14T04:00:00Z","v":3340734,"vw":68.468738},{"c":69.3,"h":69.46,"l":68.58,"n":22925,"o":68.75,"t":"2025-10-15T04:00:00Z","v":1545704,"vw":69.191902},{"c":67.42,"h":69.5,"l":67.28,"n":38164,"o":69.43,"t":"2025-10-16T04:00:00Z","v":2878531,"vw":67.692382},{"c":67.38,"h":67.575,"l":66.73,"n":34048,"o":67.35,"t":"2025-10-17T04:00:00Z","v":2526016,"vw":67.3096},{"c":67.76,"h":68.35,"l":67.24,"n":29882,"o":67.32,"t":"2025-10-20T04:00:00Z","v":1806627,"vw":67.83955},{"c":67.49,"h":67.96,"l":67.34,"n":27378,"o":67.81,"t":"2025-10-21T04:00:00Z","v":1940400,"vw":67.571266},{"c":67.67,"h":68.15,"l":67.07,"n":20291,"o":67.07,"t":"2025-10-22T04:00:00Z","v":1222666,"vw":67.690701},{"c":67.45,"h":68,"l":67.16,"n":18620,"o":67.68,"t":"2025-10-23T04:00:00Z","v":1339018,"vw":67.433043},{"c":67.42,"h":67.83,"l":67.1,"n":19816,"o":67.68,"t":"2025-10-24T04:00:00Z","v":896108,"vw":67.407138},{"c":67.37,"h":67.76,"l":67.155,"n":22223,"o":67.56,"t":"2025-10-27T04:00:00Z","v":1152124,"vw":67.353114},{"c":66.73,"h":67.975,"l":66.73,"n":27529,"o":67.09,"t":"2025-10-28T04:00:00Z","v":1610979,"vw":67.226556},{"c":66.02,"h":66.4,"l":65.55,"n":45442,"o":66.34,"t":"2025-10-29T04:00:00Z","v":2872327,"vw":65.897261},{"c":67.01,"h":68.27,"l":65.28,"n":76636,"o":67.81,"t":"2025-10-30T04:00:00Z","v":5251995,"vw":67.276247},{"c":65.69,"h":66.975,"l":65.495,"n":46606,"o":66.81,"t":"2025-10-31T04:00:00Z","v":3142185,"vw":66.099287},{"c":65.78,"h":65.87,"l":64.52,"n":44222,"o":65.34,"t":"2025-11-03T05:00:00Z","v":3719013,"vw":65.489659},{"c":66.23,"h":66.49,"l":65.28,"n":40447,"o":65.6,"t":"2025-11-04T05:00:00Z","v":3129862,"vw":66.054226},{"c":67.03,"h":67.305,"l":65.56,"n":33198,"o":66.39,"t":"2025-11-05T05:00:00Z","v":2439032,"vw":66.939353},{"c":68.16,"h":68.36,"l":67.08,"n":53526,"o":67.35,"t":"2025-11-06T05:00:00Z","v":4967355,"vw":68.009594},{"c":67.74,"h":68.55,"l":67.26,"n":30837,"o":68.16,"t":"2025-11-07T05:00:00Z","v":2028216,"vw":67.801463},{"c":69.18,"h":69.5,"l":67.98,"n":42282,"o":68.22,"t":"2025-11-10T05:00:00Z","v":2856633,"vw":68.99899},{"c":68.89,"h":69.36,"l":68.55,"n":27833,"o":69.3,"t":"2025-11-11T05:00:00Z","v":2195569,"vw":68.906751},{"c":69.14,"h":69.5395,"l":68.35,"n":26261,"o":68.85,"t":"2025-11-12T05:00:00Z","v":2256585,"vw":69.114174},{"c":70.41,"h":70.46,"l":69.17,"n":33884,"o":69.21,"t":"2025-11-13T05:00:00Z","v":2307937,"vw":70.124566},{"c":68.68,"h":69.01,"l":67.425,"n":61187,"o":68.45,"t":"2025-11-14T05:00:00Z","v":5590258,"vw":68.588532},{"c":68.06,"h":68.93,"l":67.53,"n":38144,"o":68.43,"t":"2025-11-17T05:00:00Z","v":3271100,"vw":68.147777},{"c":67.39,"h":68,"l":67.245,"n":28797,"o":68,"t":"2025-11-18T05:00:00Z","v":2859364,"vw":67.532539},{"c":67.83,"h":68.16,"l":67.08,"n":26354,"o":67.55,"t":"2025-11-19T05:00:00Z","v":1838058,"vw":67.748142},{"c":67.99,"h":68.85,"l":67.84,"n":29271,"o":67.89,"t":"2025-11-20T05:00:00Z","v":1842550,"vw":68.180285},{"c":70.51,"h":70.98,"l":68.09,"n":37033,"o":68.45,"t":"2025-11-21T05:00:00Z","v":4240372,"vw":70.272452},{"c":69.94,"h":70.74,"l":69.82,"n":36856,"o":70.55,"t":"2025-11-24T05:00:00Z","v":2929215,"vw":70.145857},{"c":72.03,"h":72.36,"l":70.13,"n":37929,"o":70.13,"t":"2025-11-25T05:00:00Z","v":3073873,"vw":71.87405},{"c":72.22,"h":72.98,"l":72.01,"n":29043,"o":72.08,"t":"2025-11-26T05:00:00Z","v":2941756,"vw":72.323078},{"c":72.39,"h":73.13,"l":71.964,"n":15995,"o":72.28,"t":"2025-11-28T05:00:00Z","v":950660,"vw":72.674012},{"c":71.61,"h":72.36,"l":71.52,"n":22519,"o":72.3,"t":"2025-12-01T05:00:00Z","v":1450025,"vw":71.781045},{"c":71.27,"h":72.25,"l":71.01,"n":22666,"o":72,"t":"2025-12-02T05:00:00Z","v":1322526,"vw":71.385567},{"c":71.95,"h":72.1,"l":71.38,"n":25277,"o":71.5,"t":"2025-12-03T05:00:00Z","v":2361039,"vw":71.923541},{"c":71.93,"h":72.6,"l":71.865,"n":37730,"o":72.12,"t":"2025-12-04T05:00:00Z","v":2377401,"vw":72.065157},{"c":73.54,"h":73.7,"l":71.95,"n":40349,"o":72.12,"t":"2025-12-05T05:00:00Z","v":3434849,"vw":73.178806},{"c":71.69,"h":73.695,"l":71.4794,"n":42965,"o":73.66,"t":"2025-12-08T05:00:00Z","v":3167377,"vw":72.227793},{"c":70.94,"h":72.62,"l":70.6,"n":25518,"o":71.76,"t":"2025-12-09T05:00:00Z","v":1723307,"vw":71.425602},{"c":70.76,"h":71.31,"l":70.45,"n":29461,"o":70.93,"t":"2025-12-10T05:00:00Z","v":3459389,"vw":70.758589},{"c":70.45,"h":71.41,"l":69.96,"n":30876,"o":70.67,"t":"2025-12-11T05:00:00Z","v":3211112,"vw":70.455618},{"c":70.87,"h":71.12,"l":70.47,"n":37835,"o":70.66,"t":"2025-12-12T05:00:00Z","v":4384195,"vw":70.799742},{"c":70.99,"h":71.34,"l":70.46,"n":25526,"o":70.84,"t":"2025-12-15T05:00:00Z","v":2835105,"vw":70.947737},{"c":70.47,"h":71.37,"l":70.33,"n":18491,"o":71,"t":"2025-12-16T05:00:00Z","v":2277195,"vw":70.669972},{"c":70.2,"h":71,"l":70.06,"n":27845,"o":70.48,"t":"2025-12-17T05:00:00Z","v":2734082,"vw":70.384679},{"c":69.91,"h":70.865,"l":69.75,"n":37577,"o":70.23,"t":"2025-12-18T05:00:00Z","v":3147338,"vw":70.142611},{"c":70.05,"h":70.25,"l":69.76,"n":32622,"o":70,"t":"2025-12-19T05:00:00Z","v":2990988,"vw":69.998738},{"c":70.33,"h":70.39,"l":69.74,"n":27918,"o":69.75,"t":"2025-12-22T05:00:00Z","v":8665813,"vw":70.173872},{"c":68.86,"h":69.999,"l":68.802,"n":28173,"o":69.69,"t":"2025-12-23T05:00:00Z","v":3799753,"vw":69.021695},{"c":69.57,"h":69.8,"l":68.86,"n":15715,"o":68.86,"t":"2025-12-24T05:00:00Z","v":875316,"vw":69.565509},{"c":69.88,"h":69.98,"l":69.49,"n":18220,"o":69.56,"t":"2025-12-26T05:00:00Z","v":1740435,"vw":69.821863},{"c":68.97,"h":70.05,"l":68.81,"n":25323,"o":69.76,"t":"2025-12-29T05:00:00Z","v":1960989,"vw":69.111648},{"c":68.75,"h":69.45,"l":68.57,"n":22205,"o":68.87,"t":"2025-12-30T05:00:00Z","v":2042374,"vw":68.790454},{"c":68.23,"h":68.755,"l":67.945,"n":20421,"o":68.49,"t":"2025-12-31T05:00:00Z","v":1610916,"vw":68.228441},{"c":67.81,"h":68.27,"l":66.9,"n":35036,"o":68.02,"t":"2026-01-02T05:00:00Z","v":4258086,"vw":67.70968},{"c":66.74,"h":67.95,"l":66.55,"n":43355,"o":67.36,"t":"2026-01-05T05:00:00Z","v":4373451,"vw":66.887122},{"c":67.68,"h":67.91,"l":66.79,"n":35917,"o":66.88,"t":"2026-01-06T05:00:00Z","v":2939785,"vw":67.533751},{"c":67.46,"h":68.3944,"l":67.295,"n":32228,"o":68.18,"t":"2026-01-07T05:00:00Z","v":2705845,"vw":67.506777},{"c":68.66,"h":68.68,"l":67.02,"n":29653,"o":67.02,"t":"2026-01-08T05:00:00Z","v":3698063,"vw":68.145883},{"c":69,"h":69.34,"l":67.62,"n":25438,"o":68.92,"t":"2026-01-09T05:00:00Z","v":3004851,"vw":68.710916},{"c":69.52,"h":69.715,"l":68.45,"n":25501,"o":68.7,"t":"2026-01-12T05:00:00Z","v":1793066,"vw":69.448906},{"c":69.26,"h":70.425,"l":68.98,"n":24652,"o":69.56,"t":"2026-01-13T05:00:00Z","v":3022723,"vw":69.40889},{"c":69.88,"h":70.1,"l":69.36,"n":23743,"o":69.38,"t":"2026-01-14T05:00:00Z","v":2381956,"vw":69.853946},{"c":69.53,"h":69.99,"l":69.07,"n":25501,"o":69.98,"t":"2026-01-15T05:00:00Z","v":2110252,"vw":69.537602},{"c":68.33,"h":69.34,"l":68.1,"n":26003,"o":69,"t":"2026-01-16T05:00:00Z","v":2198934,"vw":68.434928},{"c":68.28,"h":68.5,"l":67.45,"n":28026,"o":67.82,"t":"2026-01-20T05:00:00Z","v":2124511,"vw":68.234681},{"c":68.02,"h":69.91,"l":67.87,"n":27465,"o":69.51,"t":"2026-01-21T05:00:00Z","v":2475364,"vw":68.357184},{"c":68.55,"h":69.32,"l":68.11,"n":25544,"o":68.32,"t":"2026-01-22T05:00:00Z","v":2307797,"vw":68.774253},{"c":68.4,"h":68.89,"l":68.05,"n":23416,"o":68.64,"t":"2026-01-23T05:00:00Z","v":1865996,"vw":68.498017},{"c":67.14,"h":68.52,"l":66.98,"n":35192,"o":67.67,"t":"2026-01-26T05:00:00Z","v":2329995,"vw":67.39675},{"c":67.5,"h":68.32,"l":66.9,"n":29674,"o":66.9,"t":"2026-01-27T05:00:00Z","v":2310081,"vw":67.752968},{"c":67.44,"h":69.105,"l":67.215,"n":31414,"o":67.94,"t":"2026-01-28T05:00:00Z","v":3261679,"vw":67.879255},{"c":67.47,"h":68,"l":67.11,"n":35726,"o":67.47,"t":"2026-01-29T05:00:00Z","v":3677152,"vw":67.524004},{"c":66.99,"h":67.375,"l":66.355,"n":29376,"o":67.08,"t":"2026-01-30T05:00:00Z","v":2151055,"vw":66.857819},{"c":66.98,"h":67.33,"l":66.36,"n":35142,"o":66.93,"t":"2026-02-02T05:00:00Z","v":2585509,"vw":66.918988},{"c":66.75,"h":67.865,"l":66.71,"n":26298,"o":66.86,"t":"2026-02-03T05:00:00Z","v":2188632,"vw":67.087074},{"c":69.29,"h":69.76,"l":66.9,"n":50244,"o":67.21,"t":"2026-02-04T05:00:00Z","v":4117985,"vw":68.651248},{"c":70.34,"h":70.94,"l":69.73,"n":37668,"o":69.73,"t":"2026-02-05T05:00:00Z","v":2841116,"vw":70.384263},{"c":70.9,"h":71.48,"l":68.69,"n":28912,"o":70.53,"t":"2026-02-06T05:00:00Z","v":1921152,"vw":70.891259},{"c":70.97,"h":71.41,"l":70.7,"n":35144,"o":70.8,"t":"2026-02-09T05:00:00Z","v":2568109,"vw":71.002081},{"c":70.25,"h":71.25,"l":70.25,"n":28841,"o":71.13,"t":"2026-02-10T05:00:00Z","v":2107617,"vw":70.616207},{"c":70.7,"h":71.105,"l":70.0913,"n":47111,"o":70.13,"t":"2026-02-11T05:00:00Z","v":4393905,"vw":70.672466},{"c":66.35,"h":69.47,"l":65.895,"n":94770,"o":68.29,"t":"2026-02-12T05:00:00Z","v":9193227,"vw":66.710301},{"c":66.14,"h":66.9,"l":65.425,"n":53013,"o":66.35,"t":"2026-02-13T05:00:00Z","v":4110771,"vw":66.040297},{"c":68.13,"h":68.27,"l":65.99,"n":33122,"o":66.5,"t":"2026-02-17T05:00:00Z","v":2970562,"vw":67.726085},{"c":68.86,"h":69.045,"l":67.92,"n":26491,"o":68.4,"t":"2026-02-18T05:00:00Z","v":1831478,"vw":68.709159},{"c":68.58,"h":69.34,"l":68.35,"n":27929,"o":68.78,"t":"2026-02-19T05:00:00Z","v":2728344,"vw":68.691775},{"c":68.82,"h":68.98,"l":68.11,"n":26165,"o":68.65,"t":"2026-02-20T05:00:00Z","v":1454326,"vw":68.654013},{"c":67.53,"h":69.45,"l":67.17,"n":39565,"o":68.76,"t":"2026-02-23T05:00:00Z","v":2829858,"vw":67.611381},{"c":68.81,"h":68.88,"l":67.38,"n":39744,"o":67.65,"t":"2026-02-24T05:00:00Z","v":2341428,"vw":68.423965},{"c":67.62,"h":68.74,"l":67.28,"n":36556,"o":68.61,"t":"2026-02-25T05:00:00Z","v":2970984,"vw":67.678575},{"c":69.89,"h":70.45,"l":67.69,"n":33386,"o":68.39,"t":"2026-02-26T05:00:00Z","v":2795264,"vw":69.710761},{"c":71.71,"h":72.1,"l":69.96,"n":41557,"o":70.08,"t":"2026-02-27T05:00:00Z","v":3581250,"vw":71.486559},{"c":71.95,"h":73.2,"l":71.44,"n":49678,"o":73.15,"t":"2026-03-02T05:00:00Z","v":3601962,"vw":72.01842},{"c":72.14,"h":72.97,"l":70.0629,"n":49851,"o":70.87,"t":"2026-03-03T05:00:00Z","v":4365973,"vw":71.732386},{"c":71.36,"h":72.11,"l":70.55,"n":40633,"o":72.08,"t":"2026-03-04T05:00:00Z","v":4352779,"vw":71.228173},{"c":73.33,"h":73.535,"l":70.805,"n":41843,"o":71.01,"t":"2026-03-05T05:00:00Z","v":4486815,"vw":72.652621},{"c":73.98,"h":74.415,"l":71.9,"n":48623,"o":73.12,"t":"2026-03-06T05:00:00Z","v":5031068,"vw":73.498523},{"c":73.36,"h":73.51,"l":70.721,"n":47009,"o":72.41,"t":"2026-03-09T04:00:00Z","v":4465829,"vw":72.39218},{"c":72,"h":73.4,"l":71.72,"n":42479,"o":73.16,"t":"2026-03-10T04:00:00Z","v":3215202,"vw":72.456113},{"c":72.01,"h":72.53,"l":70.8,"n":41052,"o":72.1,"t":"2026-03-11T04:00:00Z","v":4153444,"vw":71.744068},{"c":72.09,"h":73.17,"l":71.785,"n":42354,"o":71.91,"t":"2026-03-12T04:00:00Z","v":4187364,"vw":72.49287},{"c":72.65,"h":73.02,"l":71.99,"n":36845,"o":72.66,"t":"2026-03-13T04:00:00Z","v":3479243,"vw":72.70187},{"c":74.57,"h":75.08,"l":72.785,"n":57967,"o":72.9,"t":"2026-03-16T04:00:00Z","v":4678270,"vw":74.489921},{"c":75.05,"h":75.57,"l":74.59,"n":39672,"o":74.76,"t":"2026-03-17T04:00:00Z","v":4248956,"vw":75.158819},{"c":74.26,"h":75.48,"l":74.02,"n":56515,"o":74.63,"t":"2026-03-18T04:00:00Z","v":10793455,"vw":74.789784},{"c":74.13,"h":74.5,"l":73.215,"n":52978,"o":73.42,"t":"2026-03-19T04:00:00Z","v":6467808,"vw":74.080608},{"c":73.75,"h":74.22,"l":73.11,"n":48758,"o":74.06,"t":"2026-03-20T04:00:00Z","v":6429492,"vw":73.692329},{"c":75.01,"h":75.6598,"l":73.6928,"n":42561,"o":74.12,"t":"2026-03-23T04:00:00Z","v":3641871,"vw":74.946645},{"c":73.85,"h":75.665,"l":73.8,"n":34454,"o":74.83,"t":"2026-03-24T04:00:00Z","v":2872193,"vw":74.436641},{"c":72.92,"h":74.5,"l":71.42,"n":50084,"o":74.5,"t":"2026-03-25T04:00:00Z","v":4468307,"vw":72.474454},{"c":73.1,"h":74.07,"l":72.81,"n":34971,"o":72.98,"t":"2026-03-26T04:00:00Z","v":2402379,"vw":73.363064},{"c":71.42,"h":73.25,"l":71.15,"n":34567,"o":73.06,"t":"2026-03-27T04:00:00Z","v":2529833,"vw":71.632531},{"c":73.76,"h":74.55,"l":71.905,"n":39700,"o":71.99,"t":"2026-03-30T04:00:00Z","v":2460153,"vw":73.816489},{"c":73.9,"h":74.675,"l":73.405,"n":34669,"o":74.28,"t":"2026-03-31T04:00:00Z","v":2752315,"vw":73.903901},{"c":75.1,"h":75.165,"l":73.655,"n":45264,"o":73.83,"t":"2026-04-01T04:00:00Z","v":4541899,"vw":74.615244},{"c":76.58,"h":77.18,"l":74.67,"n":56415,"o":75.28,"t":"2026-04-02T04:00:00Z","v":5080473,"vw":76.58741},{"c":77.23,"h":77.95,"l":76.5,"n":45603,"o":76.5,"t":"2026-04-06T04:00:00Z","v":2651393,"vw":77.423926},{"c":76.51,"h":77.41,"l":76.375,"n":32076,"o":77.09,"t":"2026-04-07T04:00:00Z","v":3048832,"vw":76.745891},{"c":77.56,"h":77.73,"l":76.11,"n":36927,"o":77.35,"t":"2026-04-08T04:00:00Z","v":2320208,"vw":77.117422},{"c":76.87,"h":78.4299,"l":76.85,"n":46408,"o":77.58,"t":"2026-04-09T04:00:00Z","v":3253710,"vw":77.380461},{"c":76.39,"h":77.73,"l":76.26,"n":37058,"o":76.84,"t":"2026-04-10T04:00:00Z","v":2422852,"vw":76.658436},{"c":77.51,"h":77.775,"l":76.23,"n":40998,"o":76.28,"t":"2026-04-13T04:00:00Z","v":2616522,"vw":77.083649},{"c":78.57,"h":78.805,"l":77.52,"n":35802,"o":77.61,"t":"2026-04-14T04:00:00Z","v":2174122,"vw":78.481226},{"c":78.72,"h":79.53,"l":78.56,"n":37474,"o":78.81,"t":"2026-04-15T04:00:00Z","v":1969319,"vw":79.030183},{"c":77.61,"h":79.505,"l":77.31,"n":50313,"o":78.75,"t":"2026-04-16T04:00:00Z","v":3184870,"vw":77.762505},{"c":78.32,"h":78.635,"l":77.44,"n":47653,"o":77.53,"t":"2026-04-17T04:00:00Z","v":2826877,"vw":78.263548},{"c":78.91,"h":79.16,"l":78.45,"n":30431,"o":78.7,"t":"2026-04-20T04:00:00Z","v":1959511,"vw":78.868844},{"c":78.69,"h":79.21,"l":78.1335,"n":30628,"o":78.94,"t":"2026-04-21T04:00:00Z","v":1696452,"vw":78.721609},{"c":79,"h":79.4,"l":78.39,"n":32650,"o":78.93,"t":"2026-04-22T04:00:00Z","v":2258183,"vw":78.945322},{"c":81.23,"h":81.54,"l":79.31,"n":49997,"o":79.6,"t":"2026-04-23T04:00:00Z","v":3999703,"vw":80.832625},{"c":80.9,"h":81.665,"l":80.515,"n":41867,"o":80.89,"t":"2026-04-24T04:00:00Z","v":3284545,"vw":81.095835},{"c":78.87,"h":81.07,"l":78.8,"n":47625,"o":80.55,"t":"2026-04-27T04:00:00Z","v":3365976,"vw":79.372487},{"c":78.2,"h":79.695,"l":78.045,"n":50522,"o":79.07,"t":"2026-04-28T04:00:00Z","v":3971261,"vw":78.580255},{"c":78.7,"h":79.25,"l":77.98,"n":37394,"o":78.21,"t":"2026-04-29T04:00:00Z","v":2378242,"vw":78.750299},{"c":80.68,"h":80.99,"l":78.76,"n":48278,"o":78.76,"t":"2026-04-30T04:00:00Z","v":4608776,"vw":80.45271},{"c":80.03,"h":81.24,"l":79.69,"n":39575,"o":80.99,"t":"2026-05-01T04:00:00Z","v":3768401,"vw":80.354869},{"c":80.05,"h":81.08,"l":79.63,"n":36670,"o":79.83,"t":"2026-05-04T04:00:00Z","v":2959678,"vw":80.099168},{"c":81.67,"h":81.91,"l":79.845,"n":41404,"o":80.49,"t":"2026-05-05T04:00:00Z","v":3420419,"vw":81.416676},{"c":77.2,"h":81.96,"l":76.21,"n":86801,"o":81.12,"t":"2026-05-06T04:00:00Z","v":7273958,"vw":77.390185},{"c":79.14,"h":79.36,"l":75.71,"n":73023,"o":76.49,"t":"2026-05-07T04:00:00Z","v":5754280,"vw":78.341207},{"c":79.71,"h":80.035,"l":78.4,"n":50571,"o":79.43,"t":"2026-05-08T04:00:00Z","v":4160547,"vw":79.592559},{"c":78.23,"h":79.915,"l":78.2,"n":46785,"o":79.71,"t":"2026-05-11T04:00:00Z","v":5731954,"vw":78.831886},{"c":78.3,"h":79.015,"l":77.12,"n":38333,"o":78.73,"t":"2026-05-12T04:00:00Z","v":3290784,"vw":78.281543},{"c":76.44,"h":79.48,"l":76.15,"n":55602,"o":78.23,"t":"2026-05-13T04:00:00Z","v":4447181,"vw":76.905238},{"c":76.44,"h":77.35,"l":75.67,"n":44075,"o":76.72,"t":"2026-05-14T04:00:00Z","v":3327634,"vw":76.587663},{"c":75.84,"h":76.91,"l":75.605,"n":37710,"o":76.74,"t":"2026-05-15T04:00:00Z","v":2706240,"vw":75.999526},{"c":75.69,"h":76.46,"l":74.845,"n":30325,"o":75.94,"t":"2026-05-18T04:00:00Z","v":1913332,"vw":75.626039},{"c":75.77,"h":76.36,"l":75.29,"n":34416,"o":75.72,"t":"2026-05-19T04:00:00Z","v":2306290,"vw":75.90086},{"c":76.53,"h":76.85,"l":75.03,"n":31832,"o":75.62,"t":"2026-05-20T04:00:00Z","v":2102975,"vw":76.28777},{"c":76.25,"h":76.495,"l":74.79,"n":31325,"o":75.98,"t":"2026-05-21T04:00:00Z","v":2707953,"vw":75.973329},{"c":75.38,"h":76.63,"l":74.48,"n":37132,"o":76.43,"t":"2026-05-22T04:00:00Z","v":4140559,"vw":75.359774},{"c":75.42,"h":76.75,"l":75.11,"n":33537,"o":75.76,"t":"2026-05-26T04:00:00Z","v":2380552,"vw":75.485139},{"c":74.72,"h":75.99,"l":74.61,"n":36609,"o":75.37,"t":"2026-05-27T04:00:00Z","v":2395879,"vw":75.061392},{"c":74.31,"h":74.95,"l":74.1,"n":34790,"o":74.38,"t":"2026-05-28T04:00:00Z","v":2332394,"vw":74.520408},{"c":74.7,"h":75.335,"l":73.79,"n":35040,"o":74,"t":"2026-05-29T04:00:00Z","v":3240173,"vw":74.802839},{"c":72.86,"h":75.195,"l":72.2,"n":44924,"o":74.99,"t":"2026-06-01T04:00:00Z","v":3475908,"vw":72.963962},{"c":71.57,"h":73.07,"l":71.38,"n":34656,"o":72.68,"t":"2026-06-02T04:00:00Z","v":2943645,"vw":71.719938},{"c":72.76,"h":74.2,"l":71.79,"n":41838,"o":71.82,"t":"2026-06-03T04:00:00Z","v":4812701,"vw":73.00559},{"c":71.83,"h":74.17,"l":71.65,"n":36731,"o":73.07,"t":"2026-06-04T04:00:00Z","v":3698354,"vw":72.071726},{"c":72.66,"h":72.79,"l":70.99,"n":54022,"o":71.9,"t":"2026-06-05T04:00:00Z","v":5769687,"vw":72.241956},{"c":71.5,"h":72.645,"l":71.23,"n":39918,"o":72.47,"t":"2026-06-08T04:00:00Z","v":3562688,"vw":71.651567},{"c":72.67,"h":72.86,"l":71.39,"n":34959,"o":71.44,"t":"2026-06-09T04:00:00Z","v":3093250,"vw":72.498164},{"c":73.2,"h":73.58,"l":72.64,"n":33411,"o":72.935,"t":"2026-06-10T04:00:00Z","v":5524591,"vw":73.205298},{"c":73.9,"h":73.97,"l":72.58,"n":39191,"o":73.58,"t":"2026-06-11T04:00:00Z","v":4387444,"vw":73.686594},{"c":74.85,"h":75.11,"l":73.865,"n":36158,"o":74.33,"t":"2026-06-12T04:00:00Z","v":3224739,"vw":74.777305},{"c":75.65,"h":75.76,"l":74.53,"n":42661,"o":74.87,"t":"2026-06-15T04:00:00Z","v":3329282,"vw":75.498972},{"c":76.29,"h":76.9,"l":75,"n":35033,"o":75.46,"t":"2026-06-16T04:00:00Z","v":2829170,"vw":76.382529},{"c":74.17,"h":76.34,"l":74.045,"n":31418,"o":75.81,"t":"2026-06-17T04:00:00Z","v":2926293,"vw":74.687937},{"c":73.44,"h":75.27,"l":73.305,"n":34233,"o":74.92,"t":"2026-06-18T04:00:00Z","v":2779541,"vw":73.885198},{"c":71.85,"h":73.63,"l":71.2,"n":41530,"o":73.18,"t":"2026-06-22T04:00:00Z","v":5769955,"vw":71.841162},{"c":71.64,"h":71.87,"l":70.95,"n":29325,"o":71,"t":"2026-06-23T04:00:00Z","v":2525756,"vw":71.57416},{"c":72.76,"h":73.33,"l":71.35,"n":30835,"o":72.03,"t":"2026-06-24T04:00:00Z","v":3318626,"vw":72.729434},{"c":73.23,"h":73.57,"l":71.95,"n":33898,"o":72.49,"t":"2026-06-25T04:00:00Z","v":3023752,"vw":73.0518},{"c":74.34,"h":74.42,"l":72.93,"n":39129,"o":73.13,"t":"2026-06-26T04:00:00Z","v":4710873,"vw":73.969036},{"c":73.25,"h":74.52,"l":72.12,"n":37826,"o":74.35,"t":"2026-06-29T04:00:00Z","v":3373582,"vw":73.042973},{"c":72.51,"h":73.16,"l":72.2,"n":34468,"o":73.16,"t":"2026-06-30T04:00:00Z","v":2415593,"vw":72.495493},{"c":71.46,"h":73.32,"l":71.34,"n":28498,"o":72.68,"t":"2026-07-01T04:00:00Z","v":1722348,"vw":72.000603},{"c":74.79,"h":74.99,"l":72.01,"n":38184,"o":72.01,"t":"2026-07-02T04:00:00Z","v":4485581,"vw":74.272081},{"c":73.25,"h":74.85,"l":72.65,"n":36996,"o":74.79,"t":"2026-07-06T04:00:00Z","v":4599789,"vw":73.28652},{"c":73.94,"h":76,"l":73.9,"n":35518,"o":74.13,"t":"2026-07-07T04:00:00Z","v":4055901,"vw":74.301931},{"c":74.45,"h":74.48,"l":72.58,"n":33502,"o":73.59,"t":"2026-07-08T04:00:00Z","v":3894895,"vw":74.213299},{"c":74.94,"h":75.37,"l":73.65,"n":28248,"o":74.5,"t":"2026-07-09T04:00:00Z","v":2792507,"vw":74.702738},{"c":75.26,"h":75.99,"l":74.655,"n":26030,"o":74.9,"t":"2026-07-10T04:00:00Z","v":2241269,"vw":75.362157},{"c":75.57,"h":76.3325,"l":75.47,"n":26066,"o":75.63,"t":"2026-07-13T04:00:00Z","v":2935535,"vw":75.657807},{"c":74.61,"h":76.42,"l":74.56,"n":39320,"o":75.41,"t":"2026-07-14T04:00:00Z","v":4369737,"vw":74.85578},{"c":74.18,"h":75.63,"l":73.875,"n":29966,"o":74.47,"t":"2026-07-15T04:00:00Z","v":1971795,"vw":74.553401},{"c":77.15,"h":77.44,"l":74.69,"n":35514,"o":74.69,"t":"2026-07-16T04:00:00Z","v":2588311,"vw":76.799562},{"c":75.01,"h":77.92,"l":74.89,"n":41077,"o":77.92,"t":"2026-07-17T04:00:00Z","v":2957162,"vw":75.552587},{"c":73.96,"h":75.465,"l":73.85,"n":33207,"o":75.4,"t":"2026-07-20T04:00:00Z","v":2170061,"vw":74.301171},{"c":73.82,"h":74.48,"l":73.31,"n":29065,"o":73.63,"t":"2026-07-21T04:00:00Z","v":1783802,"vw":74.028397},{"c":73.19,"h":74.555,"l":72.74,"n":25206,"o":74.12,"t":"2026-07-22T04:00:00Z","v":1998611,"vw":73.6394},{"c":72.38,"h":73.24,"l":71.88,"n":20494,"o":73.23,"t":"2026-07-23T04:00:00Z","v":1192913,"vw":72.317443},{"c":72.47,"h":73.22,"l":72.455,"n":23774,"o":72.67,"t":"2026-07-24T04:00:00Z","v":1366113,"vw":72.677564},{"c":74.41,"h":74.895,"l":72.78,"n":34677,"o":72.78,"t":"2026-07-27T04:00:00Z","v":2536998,"vw":74.14473},{"c":74.87,"h":75.85,"l":74.18,"n":32279,"o":75.42,"t":"2026-07-28T04:00:00Z","v":2504234,"vw":75.020723},{"c":75.52,"h":75.645,"l":74.58,"n":33042,"o":74.86,"t":"2026-07-29T04:00:00Z","v":2671783,"vw":75.223888},{"c":74.34,"h":76.105,"l":74.01,"n":30168,"o":75.54,"t":"2026-07-30T04:00:00Z","v":1794950,"vw":74.493818},{"c":74.02,"h":74.44,"l":73.535,"n":28094,"o":73.9,"t":"2026-07-31T04:00:00Z","v":1876021,"vw":74.104521},{"c":72.94,"h":74.11,"l":72.5,"n":30969,"o":73.65,"t":"2026-08-03T04:00:00Z","v":2365524,"vw":73.162304},{"c":73.88,"h":73.985,"l":72.36,"n":35196,"o":72.36,"t":"2026-08-04T04:00:00Z","v":2196491,"vw":73.69452},{"c":74.49,"h":74.74,"l":73.5466,"n":36866,"o":74.14,"t":"2026-08-05T04:00:00Z","v":2524009,"vw":74.330465},{"c":72.92,"h":74.64,"l":70.96,"n":52630,"o":73.34,"t":"2026-08-06T04:00:00Z","v":4312936,"vw":73.094641},{"c":73.89,"h":74.425,"l":72.47,"n":35600,"o":73.15,"t":"2026-08-07T04:00:00Z","v":2635466,"vw":73.782849},{"c":72.86,"h":74.03,"l":72.67,"n":36680,"o":73.5,"t":"2026-08-10T04:00:00Z","v":2842851,"vw":73.017697},{"c":73.33,"h":73.64,"l":72.59,"n":28637,"o":73.1,"t":"2026-08-11T04:00:00Z","v":1648022,"vw":73.334359},{"c":74.9,"h":75.17,"l":73.24,"n":36250,"o":73.49,"t":"2026-08-12T04:00:00Z","v":1894025,"vw":74.655247},{"c":76.59,"h":77.46,"l":75.77,"n":34648,"o":75.86,"t":"2026-08-13T04:00:00Z","v":2831010,"vw":76.6003},{"c":77.64,"h":77.73,"l":76.7,"n":33615,"o":76.89,"t":"2026-08-14T04:00:00Z","v":2072473,"vw":77.428266},{"c":77.16,"h":77.735,"l":76.49,"n":31603,"o":77.16,"t":"2026-08-17T04:00:00Z","v":2014006,"vw":77.176087},{"c":76.56,"h":78.04,"l":76.52,"n":25367,"o":77.78,"t":"2026-08-18T04:00:00Z","v":1401653,"vw":77.059725},{"c":77.1,"h":78.61,"l":76.08,"n":32885,"o":76.99,"t":"2026-08-19T04:00:00Z","v":2227461,"vw":77.227582},{"c":79.55,"h":80.73,"l":77.975,"n":45905,"o":77.975,"t":"2026-08-20T04:00:00Z","v":4150276,"vw":79.454279},{"c":80.86,"h":81.02,"l":79.19,"n":37820,"o":79.58,"t":"2026-08-21T04:00:00Z","v":2696217,"vw":80.496425},{"c":81.57,"h":81.88,"l":80.4,"n":31440,"o":80.96,"t":"2026-08-24T04:00:00Z","v":2478253,"vw":81.223923},{"c":81.56,"h":81.69,"l":81.035,"n":29868,"o":81.17,"t":"2026-08-25T04:00:00Z","v":2104753,"vw":81.475118},{"c":79.26,"h":81.4,"l":79.23,"n":26187,"o":81.2,"t":"2026-08-26T04:00:00Z","v":1756296,"vw":79.841598},{"c":78.07,"h":79.23,"l":77.9,"n":29032,"o":78.81,"t":"2026-08-27T04:00:00Z","v":1753057,"vw":78.384097},{"c":78.26,"h":78.54,"l":77.86,"n":36732,"o":78.43,"t":"2026-08-28T04:00:00Z","v":3259521,"vw":78.192334},{"c":77.88,"h":78.52,"l":77.325,"n":26491,"o":78,"t":"2026-08-31T04:00:00Z","v":1683653,"vw":78.001579},{"c":78.22,"h":78.72,"l":77.47,"n":34095,"o":78.2,"t":"2026-09-01T04:00:00Z","v":3843583,"vw":78.05823},{"c":78.87,"h":80.27,"l":78.35,"n":32126,"o":78.35,"t":"2026-09-02T04:00:00Z","v":2179526,"vw":79.267026},{"c":80.26,"h":81.75,"l":79.535,"n":44359,"o":80.81,"t":"2026-09-03T04:00:00Z","v":2878899,"vw":80.272761},{"c":80.17,"h":81.36,"l":79.75,"n":44769,"o":79.78,"t":"2026-09-04T04:00:00Z","v":3334621,"vw":80.548379},{"c":78.27,"h":80.34,"l":78.23,"n":36047,"o":80.34,"t":"2026-09-08T04:00:00Z","v":2901534,"vw":78.567571},{"c":77.01,"h":78.11,"l":76.98,"n":31776,"o":78.11,"t":"2026-09-09T04:00:00Z","v":2768338,"vw":77.2216},{"c":76.49,"h":77.4796,"l":76.3,"n":36538,"o":77.25,"t":"2026-09-10T04:00:00Z","v":3441719,"vw":76.765331},{"c":76.96,"h":77.26,"l":76.03,"n":33282,"o":76.98,"t":"2026-09-11T04:00:00Z","v":3209452,"vw":76.845304},{"c":78.89,"h":79.27,"l":77.375,"n":34688,"o":77.7,"t":"2026-09-14T04:00:00Z","v":3416604,"vw":78.835458},{"c":75.49,"h":78.45,"l":75.49,"n":33626,"o":78.4,"t":"2026-09-15T04:00:00Z","v":3184346,"vw":75.937226},{"c":74.95,"h":76.405,"l":74.8,"n":32339,"o":76.405,"t":"2026-09-16T04:00:00Z","v":1914675,"vw":75.322059},{"c":73.29,"h":75.46,"l":72.79,"n":35290,"o":75.35,"t":"2026-09-17T04:00:00Z","v":15352413,"vw":73.478777},{"c":72.88,"h":73.02,"l":72,"n":42364,"o":73,"t":"2026-09-18T04:00:00Z","v":3237704,"vw":72.584262},{"c":72.56,"h":73.24,"l":72.09,"n":36533,"o":73.02,"t":"2026-09-21T04:00:00Z","v":2621796,"vw":72.600852},{"c":71.91,"h":74,"l":71.78,"n":42969,"o":73.3,"t":"2026-09-22T04:00:00Z","v":3571399,"vw":72.353624},{"c":71.66,"h":72.37,"l":70.98,"n":36080,"o":71.83,"t":"2026-09-23T04:00:00Z","v":2292032,"vw":71.729164},{"c":70.91,"h":71.75,"l":70.85,"n":25186,"o":71.31,"t":"2026-09-24T04:00:00Z","v":1588385,"vw":71.088796},{"c":71.64,"h":71.765,"l":70.01,"n":45299,"o":70.105,"t":"2026-09-25T04:00:00Z","v":3432547,"vw":71.324634},{"c":71.43,"h":71.93,"l":70.89,"n":29197,"o":71.53,"t":"2026-09-28T04:00:00Z","v":3431513,"vw":71.439255},{"c":71.48,"h":71.87,"l":70.645,"n":26811,"o":70.93,"t":"2026-09-29T04:00:00Z","v":1482821,"vw":71.466978},{"c":71.08,"h":71.99,"l":71.07,"n":24334,"o":71.705,"t":"2026-09-30T04:00:00Z","v":1592809,"vw":71.243089},{"c":69.76,"h":71.18,"l":69.3,"n":36911,"o":71.03,"t":"2026-10-01T04:00:00Z","v":2714619,"vw":69.857446},{"c":69.91,"h":70.55,"l":69.13,"n":34112,"o":70.55,"t":"2026-10-02T04:00:00Z","v":2749227,"vw":69.811434},{"c":69.87,"h":70.38,"l":69.03,"n":31963,"o":70.19,"t":"2026-10-05T04:00:00Z","v":3240846,"vw":69.846463},{"c":70.24,"h":71.04,"l":69.91,"n":31208,"o":69.91,"t":"2026-10-06T04:00:00Z","v":2289909,"vw":70.426077},{"c":69.43,"h":70.55,"l":69.37,"n":27928,"o":70.26,"t":"2026-10-07T04:00:00Z","v":2000747,"vw":69.8334},{"c":70.66,"h":70.95,"l":69.25,"n":33991,"o":69.25,"t":"2026-10-08T04:00:00Z","v":3693230,"vw":70.565146},{"c":70.95,"h":71.32,"l":70.19,"n":26533,"o":70.53,"t":"2026-10-09T04:00:00Z","v":2900401,"vw":70.969417},{"c":71.12,"h":71.39,"l":70.23,"n":24608,"o":70.56,"t":"2026-10-12T04:00:00Z","v":2041523,"vw":71.047233},{"c":71.27,"h":72.075,"l":70.79,"n":28336,"o":71.16,"t":"2026-10-13T04:00:00Z","v":3180832,"vw":71.289785},{"c":72.41,"h":72.55,"l":70.865,"n":37110,"o":71.48,"t":"2026-10-14T04:00:00Z","v":3162536,"vw":72.03892},{"c":74.11,"h":74.79,"l":73.25,"n":47414,"o":73.4,"t":"2026-10-15T04:00:00Z","v":4701778,"vw":74.148595},{"c":74.81,"h":75.35,"l":74.48,"n":39444,"o":74.83,"t":"2026-10-16T04:00:00Z","v":3418071,"vw":74.875637},{"c":74.34,"h":74.64,"l":73.77,"n":28250,"o":74,"t":"2026-10-19T04:00:00Z","v":2063268,"vw":74.358733},{"c":75.11,"h":75.925,"l":74.56,"n":31141,"o":75.14,"t":"2026-10-20T04:00:00Z","v":1626217,"vw":75.308156},{"c":74.15,"h":75.325,"l":74.02,"n":31686,"o":74.95,"t":"2026-10-21T04:00:00Z","v":2113496,"vw":74.398439},{"c":76.41,"h":76.48,"l":74.86,"n":32795,"o":75.11,"t":"2026-10-22T04:00:00Z","v":2126117,"vw":75.995304}],"volatilityBars":[{"c":72.62,"h":72.62,"l":72.62,"n":14,"o":72.62,"t":"2026-09-22T13:15:00Z","v":421,"vw":72.62},{"c":73.58,"h":74,"l":73.22,"n":1374,"o":73.3,"t":"2026-09-22T13:30:00Z","v":117519,"vw":73.50939},{"c":73.455,"h":73.67,"l":73.37,"n":1090,"o":73.54,"t":"2026-09-22T13:45:00Z","v":71095,"vw":73.474269},{"c":73.48,"h":73.56,"l":73.37,"n":1126,"o":73.42,"t":"2026-09-22T14:00:00Z","v":70607,"vw":73.461145},{"c":73.01,"h":73.4,"l":73.01,"n":1289,"o":73.36,"t":"2026-09-22T14:15:00Z","v":88784,"vw":73.270209},{"c":73.135,"h":73.21,"l":72.84,"n":1232,"o":73.03,"t":"2026-09-22T14:30:00Z","v":72485,"vw":73.047422},{"c":73.02,"h":73.135,"l":72.915,"n":868,"o":73.135,"t":"2026-09-22T14:45:00Z","v":31917,"vw":73.013289},{"c":72.83,"h":73.04,"l":72.77,"n":794,"o":73.02,"t":"2026-09-22T15:00:00Z","v":27512,"vw":72.898152},{"c":72.72,"h":72.81,"l":72.59,"n":742,"o":72.805,"t":"2026-09-22T15:15:00Z","v":29898,"vw":72.682677},{"c":72.45,"h":72.7,"l":72.39,"n":913,"o":72.69,"t":"2026-09-22T15:30:00Z","v":36536,"vw":72.49687},{"c":72.71,"h":72.75,"l":72.41,"n":1043,"o":72.41,"t":"2026-09-22T15:45:00Z","v":49221,"vw":72.591456},{"c":72.89,"h":72.955,"l":72.72,"n":1247,"o":72.74,"t":"2026-09-22T16:00:00Z","v":63244,"vw":72.848675},{"c":72.46,"h":72.88,"l":72.18,"n":3020,"o":72.87,"t":"2026-09-22T16:15:00Z","v":584136,"vw":72.484778},{"c":72.345,"h":72.555,"l":72.29,"n":2932,"o":72.495,"t":"2026-09-22T16:30:00Z","v":226456,"vw":72.395377},{"c":72.405,"h":72.49,"l":72.18,"n":2565,"o":72.345,"t":"2026-09-22T16:45:00Z","v":487691,"vw":72.24927},{"c":72.17,"h":72.405,"l":72.15,"n":1435,"o":72.405,"t":"2026-09-22T17:00:00Z","v":74989,"vw":72.266546},{"c":72.16,"h":72.21,"l":72.06,"n":1396,"o":72.16,"t":"2026-09-22T17:15:00Z","v":70565,"vw":72.119347},{"c":71.985,"h":72.22,"l":71.97,"n":1325,"o":72.2,"t":"2026-09-22T17:30:00Z","v":73684,"vw":72.083048},{"c":72.1,"h":72.12,"l":71.88,"n":1357,"o":72,"t":"2026-09-22T17:45:00Z","v":74080,"vw":71.991188},{"c":72.37,"h":72.5,"l":72.09,"n":1527,"o":72.1,"t":"2026-09-22T18:00:00Z","v":69323,"vw":72.358151},{"c":72.065,"h":72.39,"l":72.05,"n":1391,"o":72.39,"t":"2026-09-22T18:15:00Z","v":70960,"vw":72.184113},{"c":71.86,"h":72.08,"l":71.83,"n":1479,"o":72.065,"t":"2026-09-22T18:30:00Z","v":86624,"vw":71.969276},{"c":71.865,"h":71.93,"l":71.83,"n":1396,"o":71.87,"t":"2026-09-22T18:45:00Z","v":85004,"vw":71.882675},{"c":71.86,"h":71.93,"l":71.83,"n":1421,"o":71.865,"t":"2026-09-22T19:00:00Z","v":68444,"vw":71.878581},{"c":71.84,"h":71.97,"l":71.78,"n":1563,"o":71.86,"t":"2026-09-22T19:15:00Z","v":84513,"vw":71.863851},{"c":71.98,"h":72.04,"l":71.78,"n":2786,"o":71.84,"t":"2026-09-22T19:30:00Z","v":173916,"vw":71.91503},{"c":71.94,"h":72.01,"l":71.825,"n":5420,"o":71.98,"t":"2026-09-22T19:45:00Z","v":372733,"vw":71.945055},{"c":71.91,"h":71.91,"l":71.91,"n":31,"o":71.91,"t":"2026-09-22T20:00:00Z","v":294158,"vw":71.91},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-23T11:00:00Z","v":999,"vw":71.8},{"c":71.8,"h":71.8,"l":71.8,"n":6,"o":71.8,"t":"2026-09-23T13:15:00Z","v":115,"vw":71.8},{"c":71.6,"h":72.21,"l":71.58,"n":1367,"o":71.83,"t":"2026-09-23T13:30:00Z","v":130110,"vw":71.845012},{"c":71.385,"h":71.68,"l":71.3,"n":1464,"o":71.6,"t":"2026-09-23T13:45:00Z","v":68039,"vw":71.532688},{"c":71.4,"h":71.475,"l":70.98,"n":1678,"o":71.37,"t":"2026-09-23T14:00:00Z","v":89900,"vw":71.287847},{"c":71.38,"h":71.62,"l":71.24,"n":1891,"o":71.37,"t":"2026-09-23T14:15:00Z","v":130508,"vw":71.401941},{"c":71.53,"h":71.68,"l":71.43,"n":1737,"o":71.43,"t":"2026-09-23T14:30:00Z","v":93401,"vw":71.574005},{"c":71.32,"h":71.585,"l":71.3,"n":1226,"o":71.53,"t":"2026-09-23T14:45:00Z","v":50986,"vw":71.475184},{"c":71.29,"h":71.365,"l":71.19,"n":1377,"o":71.32,"t":"2026-09-23T15:00:00Z","v":76712,"vw":71.277721},{"c":71.4,"h":71.645,"l":71.3,"n":1107,"o":71.31,"t":"2026-09-23T15:15:00Z","v":46335,"vw":71.494169},{"c":71.5,"h":71.51,"l":71.33,"n":1138,"o":71.4,"t":"2026-09-23T15:30:00Z","v":44415,"vw":71.432789},{"c":71.48,"h":71.58,"l":71.37,"n":1072,"o":71.5,"t":"2026-09-23T15:45:00Z","v":63703,"vw":71.461982},{"c":71.86,"h":71.86,"l":71.425,"n":1013,"o":71.48,"t":"2026-09-23T16:00:00Z","v":43264,"vw":71.616037},{"c":72.005,"h":72.17,"l":71.79,"n":1521,"o":71.835,"t":"2026-09-23T16:15:00Z","v":90951,"vw":71.991189},{"c":71.995,"h":72.05,"l":71.98,"n":1084,"o":72.02,"t":"2026-09-23T16:30:00Z","v":45755,"vw":72.007783},{"c":71.94,"h":71.99,"l":71.86,"n":932,"o":71.98,"t":"2026-09-23T16:45:00Z","v":35520,"vw":71.915332},{"c":71.92,"h":71.97,"l":71.71,"n":1015,"o":71.93,"t":"2026-09-23T17:00:00Z","v":42724,"vw":71.840958},{"c":71.97,"h":72.01,"l":71.83,"n":908,"o":71.92,"t":"2026-09-23T17:15:00Z","v":33466,"vw":71.91004},{"c":71.97,"h":72.035,"l":71.825,"n":997,"o":71.97,"t":"2026-09-23T17:30:00Z","v":54113,"vw":71.93523},{"c":72.185,"h":72.2,"l":71.93,"n":1051,"o":71.955,"t":"2026-09-23T17:45:00Z","v":64350,"vw":72.060496},{"c":72.22,"h":72.37,"l":71.995,"n":1426,"o":72.21,"t":"2026-09-23T18:00:00Z","v":76695,"vw":72.190765},{"c":71.96,"h":72.255,"l":71.96,"n":1199,"o":72.2,"t":"2026-09-23T18:15:00Z","v":71410,"vw":72.117875},{"c":72.015,"h":72.14,"l":71.96,"n":1084,"o":71.97,"t":"2026-09-23T18:30:00Z","v":53185,"vw":72.03562},{"c":71.75,"h":72.02,"l":71.71,"n":1118,"o":72,"t":"2026-09-23T18:45:00Z","v":43163,"vw":71.883189},{"c":71.825,"h":71.869,"l":71.695,"n":1046,"o":71.74,"t":"2026-09-23T19:00:00Z","v":41394,"vw":71.776296},{"c":71.85,"h":71.88,"l":71.745,"n":1157,"o":71.82,"t":"2026-09-23T19:15:00Z","v":47234,"vw":71.811456},{"c":71.91,"h":71.96,"l":71.745,"n":1366,"o":71.87,"t":"2026-09-23T19:30:00Z","v":74575,"vw":71.854929},{"c":71.66,"h":72.02,"l":71.66,"n":4882,"o":71.91,"t":"2026-09-23T19:45:00Z","v":345494,"vw":71.802044},{"c":71.66,"h":71.67,"l":71.66,"n":33,"o":71.67,"t":"2026-09-23T20:00:00Z","v":285517,"vw":71.660174},{"c":71.65,"h":71.65,"l":71.65,"n":4,"o":71.65,"t":"2026-09-24T08:00:00Z","v":400,"vw":71.65},{"c":71.66,"h":71.66,"l":71.64,"n":4,"o":71.64,"t":"2026-09-24T09:15:00Z","v":240,"vw":71.65},{"c":71.47,"h":71.69,"l":71.155,"n":769,"o":71.31,"t":"2026-09-24T13:30:00Z","v":38560,"vw":71.373636},{"c":71.74,"h":71.75,"l":71.45,"n":577,"o":71.45,"t":"2026-09-24T13:45:00Z","v":20390,"vw":71.621466},{"c":71.6,"h":71.75,"l":71.51,"n":834,"o":71.75,"t":"2026-09-24T14:00:00Z","v":40756,"vw":71.613643},{"c":71.45,"h":71.64,"l":71.44,"n":515,"o":71.63,"t":"2026-09-24T14:15:00Z","v":22253,"vw":71.545387},{"c":71.43,"h":71.53,"l":71.3372,"n":646,"o":71.43,"t":"2026-09-24T14:30:00Z","v":28116,"vw":71.423196},{"c":71.4,"h":71.54,"l":71.35,"n":798,"o":71.435,"t":"2026-09-24T14:45:00Z","v":43475,"vw":71.447862},{"c":71.21,"h":71.43,"l":71.19,"n":673,"o":71.4,"t":"2026-09-24T15:00:00Z","v":27513,"vw":71.335699},{"c":71.135,"h":71.295,"l":71.1,"n":890,"o":71.22,"t":"2026-09-24T15:15:00Z","v":47051,"vw":71.164647},{"c":71.16,"h":71.22,"l":71.08,"n":989,"o":71.135,"t":"2026-09-24T15:30:00Z","v":56003,"vw":71.15297},{"c":71.06,"h":71.205,"l":71.06,"n":621,"o":71.16,"t":"2026-09-24T15:45:00Z","v":22815,"vw":71.141499},{"c":71.16,"h":71.17,"l":70.85,"n":607,"o":71.085,"t":"2026-09-24T16:00:00Z","v":30628,"vw":71.001045},{"c":71.46,"h":71.63,"l":71.17,"n":669,"o":71.18,"t":"2026-09-24T16:15:00Z","v":23609,"vw":71.394547},{"c":71.32,"h":71.455,"l":71.29,"n":591,"o":71.455,"t":"2026-09-24T16:30:00Z","v":29044,"vw":71.355719},{"c":71.27,"h":71.33,"l":71.25,"n":539,"o":71.33,"t":"2026-09-24T16:45:00Z","v":26498,"vw":71.291069},{"c":71.245,"h":71.28,"l":71.13,"n":635,"o":71.25,"t":"2026-09-24T17:00:00Z","v":28911,"vw":71.200606},{"c":71.24,"h":71.24,"l":71.08,"n":648,"o":71.22,"t":"2026-09-24T17:15:00Z","v":26511,"vw":71.156823},{"c":71.115,"h":71.24,"l":71.09,"n":680,"o":71.2,"t":"2026-09-24T17:30:00Z","v":27246,"vw":71.152288},{"c":71.16,"h":71.16,"l":71.08,"n":508,"o":71.115,"t":"2026-09-24T17:45:00Z","v":18236,"vw":71.124242},{"c":71.14,"h":71.16,"l":71.05,"n":758,"o":71.16,"t":"2026-09-24T18:00:00Z","v":35518,"vw":71.103533},{"c":71.04,"h":71.16,"l":70.97,"n":884,"o":71.135,"t":"2026-09-24T18:15:00Z","v":46014,"vw":71.035189},{"c":71,"h":71.04,"l":70.87,"n":1063,"o":71.04,"t":"2026-09-24T18:30:00Z","v":61980,"vw":70.94553},{"c":70.995,"h":71.02,"l":70.95,"n":815,"o":70.99,"t":"2026-09-24T18:45:00Z","v":27735,"vw":70.98829},{"c":70.95,"h":71.015,"l":70.92,"n":927,"o":70.99,"t":"2026-09-24T19:00:00Z","v":33251,"vw":70.963171},{"c":70.92,"h":70.94,"l":70.875,"n":1146,"o":70.93,"t":"2026-09-24T19:15:00Z","v":47374,"vw":70.90388},{"c":71.07,"h":71.12,"l":70.86,"n":1390,"o":70.92,"t":"2026-09-24T19:30:00Z","v":61054,"vw":70.948529},{"c":70.91,"h":71.14,"l":70.86,"n":5726,"o":71.07,"t":"2026-09-24T19:45:00Z","v":355972,"vw":70.97887},{"c":70.91,"h":70.91,"l":70.91,"n":17,"o":70.91,"t":"2026-09-24T20:00:00Z","v":201163,"vw":70.91},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-09-25T11:00:00Z","v":500,"vw":70.55},{"c":70.78,"h":70.78,"l":70.78,"n":36,"o":70.78,"t":"2026-09-25T11:15:00Z","v":815,"vw":70.78},{"c":70.53,"h":70.74,"l":70.46,"n":25,"o":70.74,"t":"2026-09-25T11:45:00Z","v":867,"vw":70.588333},{"c":70.55,"h":70.66,"l":70.55,"n":2,"o":70.66,"t":"2026-09-25T13:00:00Z","v":200,"vw":70.605},{"c":70.61,"h":70.91,"l":70.61,"n":6,"o":70.91,"t":"2026-09-25T13:15:00Z","v":1000,"vw":70.750282},{"c":70.585,"h":70.74,"l":70.01,"n":1473,"o":70.08,"t":"2026-09-25T13:30:00Z","v":124254,"vw":70.3975},{"c":70.59,"h":70.76,"l":70.535,"n":878,"o":70.54,"t":"2026-09-25T13:45:00Z","v":45868,"vw":70.609532},{"c":70.68,"h":70.7,"l":70.25,"n":1606,"o":70.61,"t":"2026-09-25T14:00:00Z","v":122410,"vw":70.425663},{"c":70.95,"h":70.99,"l":70.64,"n":1400,"o":70.72,"t":"2026-09-25T14:15:00Z","v":104161,"vw":70.772139},{"c":71.2194,"h":71.29,"l":70.92,"n":2034,"o":70.96,"t":"2026-09-25T14:30:00Z","v":175260,"vw":71.095852},{"c":70.93,"h":71.25,"l":70.9,"n":1359,"o":71.23,"t":"2026-09-25T14:45:00Z","v":97673,"vw":71.114411},{"c":70.95,"h":71.06,"l":70.895,"n":1504,"o":70.94,"t":"2026-09-25T15:00:00Z","v":120598,"vw":70.966936},{"c":70.99,"h":70.99,"l":70.875,"n":747,"o":70.955,"t":"2026-09-25T15:15:00Z","v":36094,"vw":70.932981},{"c":70.99,"h":71.13,"l":70.99,"n":1121,"o":71.02,"t":"2026-09-25T15:30:00Z","v":68524,"vw":71.052967},{"c":71.155,"h":71.155,"l":70.86,"n":1040,"o":70.985,"t":"2026-09-25T15:45:00Z","v":43773,"vw":70.976116},{"c":71.49,"h":71.67,"l":71.145,"n":1200,"o":71.145,"t":"2026-09-25T16:00:00Z","v":87486,"vw":71.470762},{"c":71.31,"h":71.5,"l":71.275,"n":816,"o":71.49,"t":"2026-09-25T16:15:00Z","v":42551,"vw":71.362659},{"c":71.4425,"h":71.505,"l":71.31,"n":1196,"o":71.31,"t":"2026-09-25T16:30:00Z","v":70421,"vw":71.420369},{"c":71.64,"h":71.69,"l":71.385,"n":1680,"o":71.445,"t":"2026-09-25T16:45:00Z","v":97189,"vw":71.598847},{"c":71.7,"h":71.71,"l":71.51,"n":1735,"o":71.66,"t":"2026-09-25T17:00:00Z","v":112317,"vw":71.622578},{"c":71.69,"h":71.7,"l":71.595,"n":1191,"o":71.7,"t":"2026-09-25T17:15:00Z","v":57113,"vw":71.656116},{"c":71.7,"h":71.765,"l":71.6,"n":1469,"o":71.69,"t":"2026-09-25T17:30:00Z","v":75355,"vw":71.675568},{"c":71.44,"h":71.705,"l":71.42,"n":1243,"o":71.705,"t":"2026-09-25T17:45:00Z","v":63233,"vw":71.578475},{"c":71.425,"h":71.54,"l":71.42,"n":1460,"o":71.43,"t":"2026-09-25T18:00:00Z","v":65843,"vw":71.487532},{"c":71.295,"h":71.4328,"l":71.25,"n":1507,"o":71.425,"t":"2026-09-25T18:15:00Z","v":74534,"vw":71.345365},{"c":71.075,"h":71.295,"l":71.045,"n":1679,"o":71.295,"t":"2026-09-25T18:30:00Z","v":89410,"vw":71.151458},{"c":71.245,"h":71.3,"l":71.05,"n":1810,"o":71.0553,"t":"2026-09-25T18:45:00Z","v":133608,"vw":71.173795},{"c":71.375,"h":71.42,"l":71.21,"n":2019,"o":71.245,"t":"2026-09-25T19:00:00Z","v":163568,"vw":71.307142},{"c":71.345,"h":71.46,"l":71.3,"n":1973,"o":71.38,"t":"2026-09-25T19:15:00Z","v":117577,"vw":71.390464},{"c":71.54,"h":71.55,"l":71.35,"n":2199,"o":71.35,"t":"2026-09-25T19:30:00Z","v":146139,"vw":71.491319},{"c":71.645,"h":71.75,"l":71.545,"n":8719,"o":71.55,"t":"2026-09-25T19:45:00Z","v":684351,"vw":71.662904},{"c":71.64,"h":71.64,"l":71.64,"n":31,"o":71.64,"t":"2026-09-25T20:00:00Z","v":341618,"vw":71.64},{"c":71.0582,"h":71.0582,"l":71.0582,"n":1,"o":71.0582,"t":"2026-09-25T23:45:00Z","v":125,"vw":71.0582},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-28T08:00:00Z","v":159,"vw":72},{"c":71.69,"h":71.69,"l":71.095,"n":626,"o":71.53,"t":"2026-09-28T13:30:00Z","v":42964,"vw":71.423161},{"c":71.76,"h":71.93,"l":71.59,"n":1018,"o":71.73,"t":"2026-09-28T13:45:00Z","v":63288,"vw":71.793592},{"c":71.69,"h":71.86,"l":71.57,"n":878,"o":71.745,"t":"2026-09-28T14:00:00Z","v":61986,"vw":71.670236},{"c":71.51,"h":71.71,"l":71.41,"n":757,"o":71.71,"t":"2026-09-28T14:15:00Z","v":43775,"vw":71.600395},{"c":71.29,"h":71.525,"l":71.1501,"n":823,"o":71.525,"t":"2026-09-28T14:30:00Z","v":59735,"vw":71.257884},{"c":71.45,"h":71.48,"l":71.28,"n":664,"o":71.31,"t":"2026-09-28T14:45:00Z","v":28474,"vw":71.373136},{"c":71.155,"h":71.48,"l":71.13,"n":801,"o":71.48,"t":"2026-09-28T15:00:00Z","v":29787,"vw":71.303437},{"c":70.98,"h":71.23,"l":70.89,"n":856,"o":71.13,"t":"2026-09-28T15:15:00Z","v":29972,"vw":71.084556},{"c":71.22,"h":71.26,"l":71,"n":728,"o":71,"t":"2026-09-28T15:30:00Z","v":38439,"vw":71.166514},{"c":71.12,"h":71.22,"l":71.05,"n":566,"o":71.185,"t":"2026-09-28T15:45:00Z","v":29471,"vw":71.104769},{"c":71.23,"h":71.58,"l":71.12,"n":1160,"o":71.12,"t":"2026-09-28T16:00:00Z","v":83937,"vw":71.366114},{"c":71.62,"h":71.63,"l":71.2,"n":966,"o":71.23,"t":"2026-09-28T16:15:00Z","v":48904,"vw":71.416398},{"c":71.415,"h":71.635,"l":71.38,"n":890,"o":71.63,"t":"2026-09-28T16:30:00Z","v":62126,"vw":71.485186},{"c":71.38,"h":71.47,"l":71.29,"n":565,"o":71.415,"t":"2026-09-28T16:45:00Z","v":24711,"vw":71.38895},{"c":71.66,"h":71.82,"l":71.365,"n":727,"o":71.385,"t":"2026-09-28T17:00:00Z","v":35953,"vw":71.527445},{"c":71.435,"h":71.65,"l":71.42,"n":510,"o":71.65,"t":"2026-09-28T17:15:00Z","v":16728,"vw":71.513089},{"c":71.301,"h":71.4799,"l":71.25,"n":846,"o":71.415,"t":"2026-09-28T17:30:00Z","v":34440,"vw":71.354984},{"c":71.38,"h":71.46,"l":71.29,"n":828,"o":71.31,"t":"2026-09-28T17:45:00Z","v":65166,"vw":71.368194},{"c":71.35,"h":71.41,"l":71.28,"n":754,"o":71.4,"t":"2026-09-28T18:00:00Z","v":34632,"vw":71.359057},{"c":71.235,"h":71.355,"l":71.17,"n":889,"o":71.34,"t":"2026-09-28T18:15:00Z","v":48383,"vw":71.255887},{"c":71.36,"h":71.4,"l":71.2,"n":927,"o":71.24,"t":"2026-09-28T18:30:00Z","v":39874,"vw":71.295013},{"c":71.525,"h":71.53,"l":71.32,"n":1028,"o":71.35,"t":"2026-09-28T18:45:00Z","v":42623,"vw":71.425932},{"c":71.64,"h":71.645,"l":71.46,"n":1092,"o":71.5,"t":"2026-09-28T19:00:00Z","v":49510,"vw":71.53078},{"c":71.66,"h":71.69,"l":71.54,"n":1482,"o":71.62,"t":"2026-09-28T19:15:00Z","v":67476,"vw":71.619186},{"c":71.605,"h":71.75,"l":71.565,"n":1506,"o":71.66,"t":"2026-09-28T19:30:00Z","v":85974,"vw":71.645059},{"c":71.45,"h":71.6,"l":71.38,"n":7068,"o":71.6,"t":"2026-09-28T19:45:00Z","v":496263,"vw":71.465477},{"c":71.43,"h":71.43,"l":71.43,"n":46,"o":71.43,"t":"2026-09-28T20:00:00Z","v":1740738,"vw":71.43},{"c":71.965,"h":71.965,"l":71.965,"n":1,"o":71.965,"t":"2026-09-28T20:30:00Z","v":22696,"vw":71.965},{"c":71.544,"h":71.544,"l":71.544,"n":4,"o":71.544,"t":"2026-09-28T20:45:00Z","v":334,"vw":71.544},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-28T22:30:00Z","v":100,"vw":72},{"c":71.03,"h":71.03,"l":71.03,"n":8,"o":71.03,"t":"2026-09-29T13:15:00Z","v":219,"vw":71.03},{"c":71.1435,"h":71.215,"l":70.645,"n":636,"o":70.93,"t":"2026-09-29T13:30:00Z","v":41749,"vw":70.911776},{"c":71.42,"h":71.6,"l":71.16,"n":831,"o":71.16,"t":"2026-09-29T13:45:00Z","v":48824,"vw":71.436007},{"c":71.81,"h":71.87,"l":71.2901,"n":846,"o":71.2901,"t":"2026-09-29T14:00:00Z","v":31929,"vw":71.640129},{"c":71.615,"h":71.83,"l":71.615,"n":887,"o":71.81,"t":"2026-09-29T14:15:00Z","v":30083,"vw":71.709994},{"c":71.38,"h":71.65,"l":71.29,"n":784,"o":71.615,"t":"2026-09-29T14:30:00Z","v":25060,"vw":71.382718},{"c":71.46,"h":71.55,"l":71.34,"n":803,"o":71.39,"t":"2026-09-29T14:45:00Z","v":40218,"vw":71.428717},{"c":71.36,"h":71.53,"l":71.32,"n":958,"o":71.44,"t":"2026-09-29T15:00:00Z","v":55806,"vw":71.43438},{"c":71.38,"h":71.38,"l":71.27,"n":573,"o":71.35,"t":"2026-09-29T15:15:00Z","v":17184,"vw":71.318271},{"c":71.31,"h":71.45,"l":71.29,"n":555,"o":71.37,"t":"2026-09-29T15:30:00Z","v":18612,"vw":71.359657},{"c":71.26,"h":71.435,"l":71.2,"n":816,"o":71.3,"t":"2026-09-29T15:45:00Z","v":34169,"vw":71.314629},{"c":71.35,"h":71.41,"l":71.24,"n":689,"o":71.29,"t":"2026-09-29T16:00:00Z","v":30965,"vw":71.306243},{"c":71.42,"h":71.48,"l":71.36,"n":662,"o":71.36,"t":"2026-09-29T16:15:00Z","v":25081,"vw":71.432764},{"c":71.35,"h":71.43,"l":71.32,"n":448,"o":71.4,"t":"2026-09-29T16:30:00Z","v":17503,"vw":71.370939},{"c":71.405,"h":71.415,"l":71.315,"n":670,"o":71.36,"t":"2026-09-29T16:45:00Z","v":24166,"vw":71.363938},{"c":71.465,"h":71.465,"l":71.355,"n":452,"o":71.415,"t":"2026-09-29T17:00:00Z","v":15246,"vw":71.404458},{"c":71.42,"h":71.52,"l":71.38,"n":650,"o":71.45,"t":"2026-09-29T17:15:00Z","v":25983,"vw":71.465041},{"c":71.475,"h":71.475,"l":71.41,"n":563,"o":71.43,"t":"2026-09-29T17:30:00Z","v":22127,"vw":71.436169},{"c":71.52,"h":71.61,"l":71.48,"n":794,"o":71.49,"t":"2026-09-29T17:45:00Z","v":34561,"vw":71.523884},{"c":71.59,"h":71.68,"l":71.495,"n":1165,"o":71.54,"t":"2026-09-29T18:00:00Z","v":42032,"vw":71.584804},{"c":71.5317,"h":71.69,"l":71.53,"n":1077,"o":71.59,"t":"2026-09-29T18:15:00Z","v":36598,"vw":71.612558},{"c":71.645,"h":71.72,"l":71.525,"n":1234,"o":71.54,"t":"2026-09-29T18:30:00Z","v":55749,"vw":71.611529},{"c":71.58,"h":71.645,"l":71.52,"n":1087,"o":71.645,"t":"2026-09-29T18:45:00Z","v":41343,"vw":71.580978},{"c":71.445,"h":71.6,"l":71.37,"n":1088,"o":71.5883,"t":"2026-09-29T19:00:00Z","v":102097,"vw":71.517552},{"c":71.36,"h":71.52,"l":71.325,"n":1386,"o":71.44,"t":"2026-09-29T19:15:00Z","v":64932,"vw":71.425133},{"c":71.505,"h":71.54,"l":71.39,"n":1511,"o":71.39,"t":"2026-09-29T19:30:00Z","v":74133,"vw":71.470221},{"c":71.49,"h":71.6,"l":71.405,"n":4906,"o":71.5,"t":"2026-09-29T19:45:00Z","v":248670,"vw":71.500696},{"c":71.6106,"h":71.6106,"l":71.48,"n":46,"o":71.48,"t":"2026-09-29T20:00:00Z","v":239088,"vw":71.481622},{"c":71.39,"h":71.99,"l":71.19,"n":923,"o":71.705,"t":"2026-09-30T13:30:00Z","v":61364,"vw":71.545503},{"c":71.23,"h":71.52,"l":71.165,"n":642,"o":71.41,"t":"2026-09-30T13:45:00Z","v":33020,"vw":71.315543},{"c":71.165,"h":71.31,"l":71.12,"n":914,"o":71.225,"t":"2026-09-30T14:00:00Z","v":47415,"vw":71.199265},{"c":71.11,"h":71.305,"l":71.11,"n":719,"o":71.11,"t":"2026-09-30T14:15:00Z","v":34939,"vw":71.204707},{"c":71.14,"h":71.33,"l":71.1,"n":568,"o":71.1,"t":"2026-09-30T14:30:00Z","v":21133,"vw":71.210486},{"c":71.22,"h":71.345,"l":71.0814,"n":675,"o":71.115,"t":"2026-09-30T14:45:00Z","v":30247,"vw":71.224128},{"c":71.285,"h":71.39,"l":71.2,"n":937,"o":71.215,"t":"2026-09-30T15:00:00Z","v":42543,"vw":71.276384},{"c":71.25,"h":71.39,"l":71.15,"n":939,"o":71.27,"t":"2026-09-30T15:15:00Z","v":46377,"vw":71.264519},{"c":71.21,"h":71.36,"l":71.2,"n":853,"o":71.25,"t":"2026-09-30T15:30:00Z","v":33227,"vw":71.285985},{"c":71.33,"h":71.33,"l":71.2,"n":558,"o":71.23,"t":"2026-09-30T15:45:00Z","v":19049,"vw":71.253861},{"c":71.515,"h":71.525,"l":71.375,"n":479,"o":71.38,"t":"2026-09-30T16:00:00Z","v":17466,"vw":71.474892},{"c":71.42,"h":71.5,"l":71.36,"n":600,"o":71.5,"t":"2026-09-30T16:15:00Z","v":30968,"vw":71.435482},{"c":71.61,"h":71.61,"l":71.42,"n":613,"o":71.42,"t":"2026-09-30T16:30:00Z","v":26620,"vw":71.522549},{"c":71.54,"h":71.6,"l":71.51,"n":480,"o":71.6,"t":"2026-09-30T16:45:00Z","v":20202,"vw":71.544692},{"c":71.53,"h":71.62,"l":71.51,"n":648,"o":71.54,"t":"2026-09-30T17:00:00Z","v":32375,"vw":71.562616},{"c":71.47,"h":71.57,"l":71.425,"n":540,"o":71.53,"t":"2026-09-30T17:15:00Z","v":23518,"vw":71.503829},{"c":71.43,"h":71.475,"l":71.38,"n":487,"o":71.45,"t":"2026-09-30T17:30:00Z","v":20767,"vw":71.426362},{"c":71.42,"h":71.43,"l":71.355,"n":783,"o":71.415,"t":"2026-09-30T17:45:00Z","v":27795,"vw":71.393411},{"c":71.42,"h":71.445,"l":71.375,"n":798,"o":71.42,"t":"2026-09-30T18:00:00Z","v":22933,"vw":71.418383},{"c":71.29,"h":71.44,"l":71.25,"n":837,"o":71.415,"t":"2026-09-30T18:15:00Z","v":33485,"vw":71.335519},{"c":71.31,"h":71.36,"l":71.22,"n":816,"o":71.29,"t":"2026-09-30T18:30:00Z","v":46080,"vw":71.271852},{"c":71.46,"h":71.475,"l":71.31,"n":843,"o":71.32,"t":"2026-09-30T18:45:00Z","v":27195,"vw":71.363217},{"c":71.285,"h":71.47,"l":71.225,"n":1011,"o":71.47,"t":"2026-09-30T19:00:00Z","v":45045,"vw":71.307297},{"c":71.285,"h":71.36,"l":71.24,"n":1017,"o":71.29,"t":"2026-09-30T19:15:00Z","v":44348,"vw":71.293828},{"c":71.33,"h":71.39,"l":71.245,"n":1467,"o":71.285,"t":"2026-09-30T19:30:00Z","v":98502,"vw":71.31141},{"c":71.07,"h":71.39,"l":71.07,"n":4865,"o":71.3,"t":"2026-09-30T19:45:00Z","v":363898,"vw":71.204225},{"c":71.08,"h":71.09,"l":71.08,"n":30,"o":71.09,"t":"2026-09-30T20:00:00Z","v":324875,"vw":71.080005},{"c":71.08,"h":71.08,"l":71.08,"n":1,"o":71.08,"t":"2026-09-30T20:15:00Z","v":130,"vw":71.08},{"c":70.615,"h":71.18,"l":70.57,"n":876,"o":71.03,"t":"2026-10-01T13:30:00Z","v":47314,"vw":70.817868},{"c":70.52,"h":70.81,"l":70.49,"n":942,"o":70.635,"t":"2026-10-01T13:45:00Z","v":51976,"vw":70.639421},{"c":70.5,"h":70.645,"l":70.26,"n":1195,"o":70.54,"t":"2026-10-01T14:00:00Z","v":110226,"vw":70.46298},{"c":70.145,"h":70.57,"l":70.03,"n":948,"o":70.505,"t":"2026-10-01T14:15:00Z","v":69042,"vw":70.364043},{"c":69.95,"h":70.26,"l":69.92,"n":1526,"o":70.17,"t":"2026-10-01T14:30:00Z","v":98390,"vw":70.086417},{"c":69.94,"h":69.9876,"l":69.76,"n":931,"o":69.93,"t":"2026-10-01T14:45:00Z","v":38853,"vw":69.86556},{"c":69.54,"h":69.995,"l":69.54,"n":1259,"o":69.95,"t":"2026-10-01T15:00:00Z","v":57062,"vw":69.772529},{"c":69.41,"h":69.6579,"l":69.41,"n":1243,"o":69.52,"t":"2026-10-01T15:15:00Z","v":74736,"vw":69.520646},{"c":69.57,"h":69.7,"l":69.3,"n":1076,"o":69.41,"t":"2026-10-01T15:30:00Z","v":45458,"vw":69.479312},{"c":69.74,"h":69.93,"l":69.56,"n":1146,"o":69.56,"t":"2026-10-01T15:45:00Z","v":57649,"vw":69.794687},{"c":69.795,"h":69.92,"l":69.74,"n":1413,"o":69.77,"t":"2026-10-01T16:00:00Z","v":88420,"vw":69.850691},{"c":69.9,"h":70.15,"l":69.75,"n":1617,"o":69.82,"t":"2026-10-01T16:15:00Z","v":75469,"vw":69.971305},{"c":69.815,"h":69.94,"l":69.6701,"n":1258,"o":69.885,"t":"2026-10-01T16:30:00Z","v":101618,"vw":69.804684},{"c":69.79,"h":69.869,"l":69.66,"n":1234,"o":69.82,"t":"2026-10-01T16:45:00Z","v":63498,"vw":69.769646},{"c":69.8,"h":69.845,"l":69.695,"n":939,"o":69.761,"t":"2026-10-01T17:00:00Z","v":39297,"vw":69.758024},{"c":69.8422,"h":70.125,"l":69.73,"n":1160,"o":69.7974,"t":"2026-10-01T17:15:00Z","v":97315,"vw":69.918277},{"c":69.88,"h":69.92,"l":69.76,"n":1212,"o":69.795,"t":"2026-10-01T17:30:00Z","v":95979,"vw":69.832387},{"c":69.71,"h":69.935,"l":69.65,"n":987,"o":69.885,"t":"2026-10-01T17:45:00Z","v":43297,"vw":69.813425},{"c":69.745,"h":69.75,"l":69.63,"n":1025,"o":69.72,"t":"2026-10-01T18:00:00Z","v":39274,"vw":69.679425},{"c":69.715,"h":69.8,"l":69.66,"n":1069,"o":69.74,"t":"2026-10-01T18:15:00Z","v":33096,"vw":69.727916},{"c":69.735,"h":69.79,"l":69.625,"n":879,"o":69.715,"t":"2026-10-01T18:30:00Z","v":37232,"vw":69.687749},{"c":69.775,"h":69.8,"l":69.67,"n":1484,"o":69.72,"t":"2026-10-01T18:45:00Z","v":76424,"vw":69.74064},{"c":69.7525,"h":69.8,"l":69.64,"n":1369,"o":69.73,"t":"2026-10-01T19:00:00Z","v":106766,"vw":69.737166},{"c":69.7,"h":69.755,"l":69.65,"n":1658,"o":69.74,"t":"2026-10-01T19:15:00Z","v":92582,"vw":69.696467},{"c":69.7,"h":69.88,"l":69.7,"n":2116,"o":69.7,"t":"2026-10-01T19:30:00Z","v":196864,"vw":69.781828},{"c":69.78,"h":69.815,"l":69.65,"n":5913,"o":69.71,"t":"2026-10-01T19:45:00Z","v":478560,"vw":69.741054},{"c":69.75,"h":69.76,"l":69.75,"n":24,"o":69.76,"t":"2026-10-01T20:00:00Z","v":378219,"vw":69.759874},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-02T11:00:00Z","v":1001,"vw":70.25},{"c":70.2,"h":70.2,"l":70.2,"n":2,"o":70.2,"t":"2026-10-02T11:15:00Z","v":200,"vw":70.2},{"c":69.34,"h":70.55,"l":69.13,"n":1181,"o":70.55,"t":"2026-10-02T13:30:00Z","v":69761,"vw":69.41498},{"c":69.65,"h":69.73,"l":69.33,"n":1265,"o":69.4,"t":"2026-10-02T13:45:00Z","v":91915,"vw":69.523533},{"c":69.64,"h":69.72,"l":69.46,"n":1069,"o":69.65,"t":"2026-10-02T14:00:00Z","v":64209,"vw":69.566662},{"c":69.545,"h":69.73,"l":69.545,"n":1594,"o":69.62,"t":"2026-10-02T14:15:00Z","v":130522,"vw":69.633353},{"c":69.68,"h":69.68,"l":69.42,"n":1322,"o":69.51,"t":"2026-10-02T14:30:00Z","v":83148,"vw":69.553585},{"c":69.56,"h":69.74,"l":69.52,"n":1166,"o":69.67,"t":"2026-10-02T14:45:00Z","v":110064,"vw":69.58606},{"c":69.565,"h":69.6399,"l":69.46,"n":1045,"o":69.61,"t":"2026-10-02T15:00:00Z","v":47564,"vw":69.539105},{"c":69.565,"h":69.57,"l":69.43,"n":1261,"o":69.565,"t":"2026-10-02T15:15:00Z","v":84426,"vw":69.506607},{"c":69.44,"h":69.55,"l":69.33,"n":1510,"o":69.55,"t":"2026-10-02T15:30:00Z","v":112991,"vw":69.46182},{"c":69.5201,"h":69.59,"l":69.4,"n":674,"o":69.41,"t":"2026-10-02T15:45:00Z","v":26962,"vw":69.465165},{"c":69.46,"h":69.565,"l":69.39,"n":778,"o":69.535,"t":"2026-10-02T16:00:00Z","v":31601,"vw":69.504661},{"c":69.57,"h":69.64,"l":69.445,"n":768,"o":69.48,"t":"2026-10-02T16:15:00Z","v":26264,"vw":69.54751},{"c":69.59,"h":69.63,"l":69.53,"n":801,"o":69.58,"t":"2026-10-02T16:30:00Z","v":31396,"vw":69.575615},{"c":69.58,"h":69.65,"l":69.54,"n":947,"o":69.61,"t":"2026-10-02T16:45:00Z","v":30554,"vw":69.585274},{"c":69.58,"h":69.63,"l":69.57,"n":765,"o":69.58,"t":"2026-10-02T17:00:00Z","v":36124,"vw":69.598882},{"c":69.43,"h":69.62,"l":69.4,"n":822,"o":69.59,"t":"2026-10-02T17:15:00Z","v":36158,"vw":69.545099},{"c":69.52,"h":69.52,"l":69.4223,"n":863,"o":69.435,"t":"2026-10-02T17:30:00Z","v":28967,"vw":69.49143},{"c":69.9901,"h":70.045,"l":69.48,"n":2034,"o":69.52,"t":"2026-10-02T17:45:00Z","v":315484,"vw":69.835606},{"c":70.05,"h":70.08,"l":69.965,"n":1367,"o":70.005,"t":"2026-10-02T18:00:00Z","v":156436,"vw":70.017589},{"c":69.93,"h":70.09,"l":69.89,"n":1086,"o":70.045,"t":"2026-10-02T18:15:00Z","v":59643,"vw":70.006011},{"c":70.15,"h":70.16,"l":69.91,"n":1212,"o":69.955,"t":"2026-10-02T18:30:00Z","v":102377,"vw":70.043855},{"c":70.19,"h":70.275,"l":70.11,"n":1159,"o":70.15,"t":"2026-10-02T18:45:00Z","v":105000,"vw":70.175839},{"c":70.08,"h":70.27,"l":70.06,"n":1132,"o":70.195,"t":"2026-10-02T19:00:00Z","v":63657,"vw":70.168305},{"c":69.88,"h":70.205,"l":69.86,"n":1350,"o":70.0616,"t":"2026-10-02T19:15:00Z","v":91509,"vw":70.121466},{"c":69.91,"h":70.08,"l":69.87,"n":1573,"o":69.87,"t":"2026-10-02T19:30:00Z","v":101491,"vw":70.001567},{"c":69.93,"h":70.03,"l":69.88,"n":4887,"o":69.93,"t":"2026-10-02T19:45:00Z","v":392044,"vw":69.945135},{"c":69.91,"h":69.91,"l":69.91,"n":28,"o":69.91,"t":"2026-10-02T20:00:00Z","v":275102,"vw":69.91},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-10-02T21:00:00Z","v":142,"vw":68.75},{"c":70.1,"h":70.1,"l":70.09,"n":2,"o":70.09,"t":"2026-10-05T13:15:00Z","v":200,"vw":70.095},{"c":69.39,"h":70.38,"l":69.39,"n":1495,"o":70.19,"t":"2026-10-05T13:30:00Z","v":110653,"vw":69.731497},{"c":69.1,"h":69.5836,"l":69.03,"n":978,"o":69.44,"t":"2026-10-05T13:45:00Z","v":74745,"vw":69.372934},{"c":69.16,"h":69.4,"l":69.08,"n":1228,"o":69.1,"t":"2026-10-05T14:00:00Z","v":81054,"vw":69.208927},{"c":69.29,"h":69.32,"l":69.08,"n":871,"o":69.13,"t":"2026-10-05T14:15:00Z","v":43159,"vw":69.185394},{"c":69.5,"h":69.5899,"l":69.255,"n":764,"o":69.29,"t":"2026-10-05T14:30:00Z","v":44819,"vw":69.424173},{"c":69.345,"h":69.605,"l":69.26,"n":717,"o":69.54,"t":"2026-10-05T14:45:00Z","v":30351,"vw":69.435338},{"c":69.4032,"h":69.42,"l":69.3,"n":1018,"o":69.35,"t":"2026-10-05T15:00:00Z","v":59325,"vw":69.362829},{"c":69.57,"h":69.59,"l":69.35,"n":976,"o":69.385,"t":"2026-10-05T15:15:00Z","v":41409,"vw":69.454741},{"c":69.68,"h":69.755,"l":69.5,"n":1086,"o":69.58,"t":"2026-10-05T15:30:00Z","v":94910,"vw":69.582947},{"c":69.54,"h":69.66,"l":69.52,"n":584,"o":69.66,"t":"2026-10-05T15:45:00Z","v":24947,"vw":69.56824},{"c":69.56,"h":69.585,"l":69.5,"n":922,"o":69.55,"t":"2026-10-05T16:00:00Z","v":67172,"vw":69.553308},{"c":69.79,"h":69.83,"l":69.5206,"n":1135,"o":69.53,"t":"2026-10-05T16:15:00Z","v":84736,"vw":69.593191},{"c":69.95,"h":69.9725,"l":69.75,"n":722,"o":69.79,"t":"2026-10-05T16:30:00Z","v":33992,"vw":69.829393},{"c":69.95,"h":70.195,"l":69.88,"n":1183,"o":69.98,"t":"2026-10-05T16:45:00Z","v":237985,"vw":69.930958},{"c":69.95,"h":69.96,"l":69.86,"n":486,"o":69.91,"t":"2026-10-05T17:00:00Z","v":18476,"vw":69.904344},{"c":70.02,"h":70.07,"l":69.9432,"n":917,"o":69.9432,"t":"2026-10-05T17:15:00Z","v":87698,"vw":70.002176},{"c":70.085,"h":70.185,"l":70,"n":1146,"o":70.02,"t":"2026-10-05T17:30:00Z","v":86453,"vw":70.086367},{"c":70.15,"h":70.175,"l":70.05,"n":899,"o":70.075,"t":"2026-10-05T17:45:00Z","v":67201,"vw":70.124806},{"c":70.15,"h":70.29,"l":70.15,"n":1049,"o":70.155,"t":"2026-10-05T18:00:00Z","v":47039,"vw":70.211272},{"c":70.04,"h":70.16,"l":70.015,"n":898,"o":70.16,"t":"2026-10-05T18:15:00Z","v":39042,"vw":70.067101},{"c":70.03,"h":70.11,"l":69.97,"n":897,"o":70.03,"t":"2026-10-05T18:30:00Z","v":60102,"vw":70.028393},{"c":70.03,"h":70.07,"l":69.96,"n":1124,"o":70.035,"t":"2026-10-05T18:45:00Z","v":59960,"vw":70.013405},{"c":70.05,"h":70.12,"l":70.02,"n":946,"o":70.04,"t":"2026-10-05T19:00:00Z","v":71939,"vw":70.057076},{"c":69.96,"h":70.1,"l":69.94,"n":1286,"o":70.05,"t":"2026-10-05T19:15:00Z","v":86305,"vw":70.021679},{"c":69.965,"h":69.97,"l":69.81,"n":2244,"o":69.955,"t":"2026-10-05T19:30:00Z","v":169972,"vw":69.911105},{"c":69.885,"h":70.195,"l":69.88,"n":5943,"o":69.95,"t":"2026-10-05T19:45:00Z","v":511644,"vw":70.024724},{"c":69.87,"h":69.89,"l":69.87,"n":31,"o":69.89,"t":"2026-10-05T20:00:00Z","v":822136,"vw":69.870002},{"c":69.87,"h":69.87,"l":69.87,"n":1,"o":69.87,"t":"2026-10-05T20:30:00Z","v":8909,"vw":69.87},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-05T21:00:00Z","v":100,"vw":69.9},{"c":70.15,"h":70.395,"l":69.91,"n":851,"o":69.91,"t":"2026-10-06T13:30:00Z","v":68341,"vw":70.197668},{"c":70.44,"h":70.44,"l":70.2,"n":461,"o":70.26,"t":"2026-10-06T13:45:00Z","v":22627,"vw":70.333307},{"c":70.465,"h":70.73,"l":70.415,"n":1083,"o":70.415,"t":"2026-10-06T14:00:00Z","v":80277,"vw":70.584436},{"c":70.645,"h":70.82,"l":70.465,"n":1343,"o":70.465,"t":"2026-10-06T14:15:00Z","v":159950,"vw":70.610015},{"c":70.83,"h":70.88,"l":70.645,"n":1226,"o":70.645,"t":"2026-10-06T14:30:00Z","v":160520,"vw":70.749505},{"c":70.85,"h":70.91,"l":70.755,"n":849,"o":70.845,"t":"2026-10-06T14:45:00Z","v":81257,"vw":70.849226},{"c":70.605,"h":70.94,"l":70.5,"n":1299,"o":70.86,"t":"2026-10-06T15:00:00Z","v":84567,"vw":70.767391},{"c":70.75,"h":70.825,"l":70.52,"n":1076,"o":70.605,"t":"2026-10-06T15:15:00Z","v":89695,"vw":70.71785},{"c":70.625,"h":70.82,"l":70.61,"n":795,"o":70.765,"t":"2026-10-06T15:30:00Z","v":46676,"vw":70.734392},{"c":70.705,"h":70.74,"l":70.61,"n":777,"o":70.645,"t":"2026-10-06T15:45:00Z","v":42750,"vw":70.693275},{"c":71.015,"h":71.04,"l":70.6681,"n":886,"o":70.67,"t":"2026-10-06T16:00:00Z","v":41997,"vw":70.876473},{"c":70.81,"h":71.03,"l":70.81,"n":739,"o":71.03,"t":"2026-10-06T16:15:00Z","v":23680,"vw":70.939794},{"c":70.595,"h":70.82,"l":70.565,"n":710,"o":70.815,"t":"2026-10-06T16:30:00Z","v":21721,"vw":70.652918},{"c":70.51,"h":70.7,"l":70.51,"n":745,"o":70.595,"t":"2026-10-06T16:45:00Z","v":26296,"vw":70.587551},{"c":70.49,"h":70.595,"l":70.46,"n":827,"o":70.49,"t":"2026-10-06T17:00:00Z","v":37090,"vw":70.517023},{"c":70.305,"h":70.54,"l":70.26,"n":810,"o":70.51,"t":"2026-10-06T17:15:00Z","v":27414,"vw":70.369855},{"c":70.38,"h":70.425,"l":70.29,"n":718,"o":70.305,"t":"2026-10-06T17:30:00Z","v":22940,"vw":70.356035},{"c":70.2456,"h":70.4,"l":70.245,"n":777,"o":70.37,"t":"2026-10-06T17:45:00Z","v":34022,"vw":70.319691},{"c":70.36,"h":70.37,"l":70.22,"n":980,"o":70.255,"t":"2026-10-06T18:00:00Z","v":36155,"vw":70.298758},{"c":70.18,"h":70.38,"l":70.15,"n":1151,"o":70.34,"t":"2026-10-06T18:15:00Z","v":57981,"vw":70.28155},{"c":70.07,"h":70.23,"l":70.05,"n":1312,"o":70.185,"t":"2026-10-06T18:30:00Z","v":62042,"vw":70.13307},{"c":70.155,"h":70.16,"l":70.02,"n":1003,"o":70.09,"t":"2026-10-06T18:45:00Z","v":48443,"vw":70.088175},{"c":70.2,"h":70.23,"l":70.04,"n":1261,"o":70.17,"t":"2026-10-06T19:00:00Z","v":59215,"vw":70.116625},{"c":70.06,"h":70.22,"l":70,"n":1650,"o":70.22,"t":"2026-10-06T19:15:00Z","v":83975,"vw":70.079732},{"c":70.175,"h":70.18,"l":70.01,"n":1829,"o":70.08,"t":"2026-10-06T19:30:00Z","v":91905,"vw":70.101881},{"c":70.26,"h":70.37,"l":70.16,"n":5906,"o":70.175,"t":"2026-10-06T19:45:00Z","v":415381,"vw":70.278694},{"c":70.24,"h":70.24,"l":70.24,"n":33,"o":70.24,"t":"2026-10-06T20:00:00Z","v":356386,"vw":70.24},{"c":70.35,"h":70.5,"l":70.08,"n":767,"o":70.26,"t":"2026-10-07T13:30:00Z","v":43301,"vw":70.29739},{"c":70.058,"h":70.55,"l":70.02,"n":797,"o":70.348,"t":"2026-10-07T13:45:00Z","v":43462,"vw":70.345478},{"c":69.77,"h":70.1,"l":69.74,"n":910,"o":70.08,"t":"2026-10-07T14:00:00Z","v":52713,"vw":69.970024},{"c":69.84,"h":69.98,"l":69.73,"n":821,"o":69.76,"t":"2026-10-07T14:15:00Z","v":52520,"vw":69.831011},{"c":70.1,"h":70.31,"l":69.835,"n":1191,"o":69.835,"t":"2026-10-07T14:30:00Z","v":81846,"vw":70.168853},{"c":70.09,"h":70.2665,"l":70.025,"n":1016,"o":70.11,"t":"2026-10-07T14:45:00Z","v":65410,"vw":70.163832},{"c":70.11,"h":70.13,"l":69.95,"n":625,"o":70.09,"t":"2026-10-07T15:00:00Z","v":41664,"vw":70.0843},{"c":70.15,"h":70.23,"l":70.065,"n":1135,"o":70.09,"t":"2026-10-07T15:15:00Z","v":129993,"vw":70.111812},{"c":70.21,"h":70.31,"l":70.165,"n":1114,"o":70.19,"t":"2026-10-07T15:30:00Z","v":74480,"vw":70.222083},{"c":70.25,"h":70.3,"l":70.13,"n":995,"o":70.205,"t":"2026-10-07T15:45:00Z","v":129767,"vw":70.175703},{"c":70.13,"h":70.35,"l":70.13,"n":716,"o":70.27,"t":"2026-10-07T16:00:00Z","v":37569,"vw":70.262545},{"c":70.27,"h":70.27,"l":70.08,"n":551,"o":70.08,"t":"2026-10-07T16:15:00Z","v":26052,"vw":70.172897},{"c":70.13,"h":70.25,"l":70.12,"n":830,"o":70.25,"t":"2026-10-07T16:30:00Z","v":33542,"vw":70.18285},{"c":70.07,"h":70.21,"l":70.02,"n":812,"o":70.15,"t":"2026-10-07T16:45:00Z","v":37287,"vw":70.097521},{"c":69.975,"h":70.13,"l":69.95,"n":767,"o":70.035,"t":"2026-10-07T17:00:00Z","v":33001,"vw":70.035622},{"c":70.055,"h":70.07,"l":69.96,"n":695,"o":69.975,"t":"2026-10-07T17:15:00Z","v":24180,"vw":70.013045},{"c":70.145,"h":70.17,"l":70.02,"n":616,"o":70.06,"t":"2026-10-07T17:30:00Z","v":26302,"vw":70.079348},{"c":70.05,"h":70.15,"l":70.01,"n":675,"o":70.13,"t":"2026-10-07T17:45:00Z","v":26168,"vw":70.094153},{"c":69.94,"h":70.09,"l":69.92,"n":716,"o":70.08,"t":"2026-10-07T18:00:00Z","v":38215,"vw":69.986929},{"c":69.905,"h":70.05,"l":69.895,"n":1033,"o":69.98,"t":"2026-10-07T18:15:00Z","v":60229,"vw":69.981831},{"c":69.75,"h":69.89,"l":69.75,"n":1040,"o":69.88,"t":"2026-10-07T18:30:00Z","v":46994,"vw":69.817939},{"c":69.66,"h":69.8,"l":69.6001,"n":1066,"o":69.75,"t":"2026-10-07T18:45:00Z","v":44625,"vw":69.717675},{"c":69.62,"h":69.715,"l":69.59,"n":1007,"o":69.65,"t":"2026-10-07T19:00:00Z","v":44868,"vw":69.65129},{"c":69.57,"h":69.66,"l":69.525,"n":1177,"o":69.62,"t":"2026-10-07T19:15:00Z","v":55946,"vw":69.600075},{"c":69.495,"h":69.57,"l":69.425,"n":1882,"o":69.565,"t":"2026-10-07T19:30:00Z","v":112058,"vw":69.499399},{"c":69.42,"h":69.56,"l":69.37,"n":4709,"o":69.495,"t":"2026-10-07T19:45:00Z","v":355209,"vw":69.465977},{"c":69.06,"h":69.46,"l":69.06,"n":29,"o":69.46,"t":"2026-10-07T20:00:00Z","v":212874,"vw":69.429876},{"c":70.23,"h":70.355,"l":69.25,"n":1147,"o":69.25,"t":"2026-10-08T13:30:00Z","v":79221,"vw":70.031209},{"c":70.145,"h":70.47,"l":70.1147,"n":982,"o":70.27,"t":"2026-10-08T13:45:00Z","v":109654,"vw":70.266846},{"c":70.08,"h":70.41,"l":70.02,"n":1197,"o":70.17,"t":"2026-10-08T14:00:00Z","v":103331,"vw":70.252283},{"c":70.05,"h":70.24,"l":69.995,"n":602,"o":70.08,"t":"2026-10-08T14:15:00Z","v":23697,"vw":70.131663},{"c":69.98,"h":70.095,"l":69.94,"n":675,"o":70.02,"t":"2026-10-08T14:30:00Z","v":51717,"vw":70.015043},{"c":70.11,"h":70.25,"l":70.03,"n":568,"o":70.035,"t":"2026-10-08T14:45:00Z","v":31387,"vw":70.149429},{"c":69.98,"h":70.12,"l":69.98,"n":691,"o":70.1,"t":"2026-10-08T15:00:00Z","v":28491,"vw":70.06619},{"c":70,"h":70.08,"l":69.89,"n":722,"o":69.97,"t":"2026-10-08T15:15:00Z","v":34043,"vw":69.99271},{"c":70.09,"h":70.105,"l":69.88,"n":799,"o":70.005,"t":"2026-10-08T15:30:00Z","v":31100,"vw":69.986168},{"c":70.055,"h":70.255,"l":70.01,"n":755,"o":70.09,"t":"2026-10-08T15:45:00Z","v":37926,"vw":70.135456},{"c":69.995,"h":70.09,"l":69.955,"n":991,"o":70.055,"t":"2026-10-08T16:00:00Z","v":48455,"vw":70.008436},{"c":70.1,"h":70.265,"l":69.99,"n":1332,"o":70.01,"t":"2026-10-08T16:15:00Z","v":71974,"vw":70.129123},{"c":70.37,"h":70.41,"l":70.11,"n":655,"o":70.12,"t":"2026-10-08T16:30:00Z","v":30000,"vw":70.233835},{"c":70.565,"h":70.675,"l":70.2901,"n":1289,"o":70.35,"t":"2026-10-08T16:45:00Z","v":170828,"vw":70.531535},{"c":70.56,"h":70.73,"l":70.47,"n":1180,"o":70.56,"t":"2026-10-08T17:00:00Z","v":132936,"vw":70.611899},{"c":70.62,"h":70.655,"l":70.51,"n":1161,"o":70.57,"t":"2026-10-08T17:15:00Z","v":128752,"vw":70.588017},{"c":70.675,"h":70.74,"l":70.5053,"n":1195,"o":70.6,"t":"2026-10-08T17:30:00Z","v":113745,"vw":70.633759},{"c":70.7,"h":70.76,"l":70.66,"n":1228,"o":70.69,"t":"2026-10-08T17:45:00Z","v":127414,"vw":70.71151},{"c":70.83,"h":70.95,"l":70.7,"n":1425,"o":70.7,"t":"2026-10-08T18:00:00Z","v":96001,"vw":70.839716},{"c":70.44,"h":70.815,"l":70.43,"n":1005,"o":70.815,"t":"2026-10-08T18:15:00Z","v":58228,"vw":70.618935},{"c":70.535,"h":70.58,"l":70.4017,"n":1219,"o":70.425,"t":"2026-10-08T18:30:00Z","v":126108,"vw":70.520138},{"c":70.48,"h":70.61,"l":70.475,"n":1535,"o":70.535,"t":"2026-10-08T18:45:00Z","v":93082,"vw":70.538923},{"c":70.87,"h":70.91,"l":70.48,"n":1662,"o":70.485,"t":"2026-10-08T19:00:00Z","v":144323,"vw":70.625953},{"c":70.645,"h":70.87,"l":70.585,"n":1672,"o":70.87,"t":"2026-10-08T19:15:00Z","v":129041,"vw":70.734165},{"c":70.73,"h":70.82,"l":70.65,"n":2442,"o":70.65,"t":"2026-10-08T19:30:00Z","v":229235,"vw":70.748679},{"c":70.65,"h":70.78,"l":70.59,"n":5534,"o":70.72,"t":"2026-10-08T19:45:00Z","v":408365,"vw":70.65531},{"c":70.66,"h":70.66,"l":70.66,"n":19,"o":70.66,"t":"2026-10-08T20:00:00Z","v":836507,"vw":70.66},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-09T11:15:00Z","v":122,"vw":70.6},{"c":70.6,"h":70.6,"l":70.6,"n":1,"o":70.6,"t":"2026-10-09T12:15:00Z","v":140,"vw":70.6},{"c":70.46,"h":70.68,"l":70.19,"n":734,"o":70.53,"t":"2026-10-09T13:30:00Z","v":41429,"vw":70.536441},{"c":70.69,"h":70.82,"l":70.48,"n":631,"o":70.49,"t":"2026-10-09T13:45:00Z","v":28600,"vw":70.60319},{"c":70.64,"h":70.79,"l":70.58,"n":663,"o":70.63,"t":"2026-10-09T14:00:00Z","v":60470,"vw":70.63805},{"c":70.8101,"h":70.91,"l":70.605,"n":631,"o":70.61,"t":"2026-10-09T14:15:00Z","v":62650,"vw":70.777805},{"c":71.27,"h":71.27,"l":70.71,"n":1008,"o":70.84,"t":"2026-10-09T14:30:00Z","v":111017,"vw":70.939631},{"c":70.85,"h":71.3,"l":70.85,"n":680,"o":71.265,"t":"2026-10-09T14:45:00Z","v":50262,"vw":71.003488},{"c":70.86,"h":70.9,"l":70.65,"n":707,"o":70.85,"t":"2026-10-09T15:00:00Z","v":61985,"vw":70.795423},{"c":70.89,"h":71.04,"l":70.86,"n":857,"o":70.86,"t":"2026-10-09T15:15:00Z","v":87967,"vw":70.929765},{"c":70.855,"h":70.91,"l":70.84,"n":544,"o":70.885,"t":"2026-10-09T15:30:00Z","v":21543,"vw":70.877765},{"c":70.94,"h":70.94,"l":70.85,"n":690,"o":70.855,"t":"2026-10-09T15:45:00Z","v":36517,"vw":70.896663},{"c":70.81,"h":70.97,"l":70.81,"n":724,"o":70.9,"t":"2026-10-09T16:00:00Z","v":36071,"vw":70.89653},{"c":70.805,"h":70.875,"l":70.77,"n":870,"o":70.815,"t":"2026-10-09T16:15:00Z","v":68500,"vw":70.833629},{"c":70.915,"h":70.935,"l":70.77,"n":988,"o":70.805,"t":"2026-10-09T16:30:00Z","v":109573,"vw":70.849365},{"c":70.995,"h":71.01,"l":70.88,"n":742,"o":70.925,"t":"2026-10-09T16:45:00Z","v":29069,"vw":70.93725},{"c":71.005,"h":71.07,"l":70.97,"n":693,"o":70.995,"t":"2026-10-09T17:00:00Z","v":56121,"vw":71.017772},{"c":71.04,"h":71.06,"l":70.99,"n":740,"o":71.01,"t":"2026-10-09T17:15:00Z","v":40109,"vw":71.029972},{"c":71.17,"h":71.2,"l":71.055,"n":1024,"o":71.055,"t":"2026-10-09T17:30:00Z","v":62281,"vw":71.122437},{"c":71.085,"h":71.17,"l":71.05,"n":984,"o":71.17,"t":"2026-10-09T17:45:00Z","v":64971,"vw":71.107815},{"c":71.195,"h":71.24,"l":71.08,"n":1474,"o":71.1,"t":"2026-10-09T18:00:00Z","v":96977,"vw":71.139721},{"c":71.205,"h":71.28,"l":71.13,"n":732,"o":71.2,"t":"2026-10-09T18:15:00Z","v":106119,"vw":71.151392},{"c":71.17,"h":71.26,"l":71.17,"n":758,"o":71.19,"t":"2026-10-09T18:30:00Z","v":33487,"vw":71.221733},{"c":71.27,"h":71.3,"l":71.0925,"n":890,"o":71.175,"t":"2026-10-09T18:45:00Z","v":178243,"vw":71.1981},{"c":71.1,"h":71.32,"l":71.09,"n":1004,"o":71.27,"t":"2026-10-09T19:00:00Z","v":52492,"vw":71.226618},{"c":70.98,"h":71.12,"l":70.96,"n":998,"o":71.09,"t":"2026-10-09T19:15:00Z","v":50003,"vw":71.032831},{"c":71.055,"h":71.1,"l":70.92,"n":1592,"o":70.99,"t":"2026-10-09T19:30:00Z","v":96629,"vw":70.987951},{"c":70.955,"h":71.08,"l":70.9,"n":4889,"o":71.055,"t":"2026-10-09T19:45:00Z","v":382648,"vw":70.961241},{"c":70.95,"h":70.95,"l":70.95,"n":22,"o":70.95,"t":"2026-10-09T20:00:00Z","v":847487,"vw":70.95},{"c":70.69,"h":70.69,"l":70.65,"n":2,"o":70.65,"t":"2026-10-12T11:00:00Z","v":342,"vw":70.666608},{"c":70.56,"h":70.96,"l":70.56,"n":777,"o":70.56,"t":"2026-10-12T13:30:00Z","v":50466,"vw":70.68256},{"c":70.915,"h":70.93,"l":70.23,"n":721,"o":70.56,"t":"2026-10-12T13:45:00Z","v":56138,"vw":70.525649},{"c":71.17,"h":71.36,"l":70.84,"n":1432,"o":70.915,"t":"2026-10-12T14:00:00Z","v":177909,"vw":71.124916},{"c":71.05,"h":71.315,"l":71.02,"n":1074,"o":71.205,"t":"2026-10-12T14:15:00Z","v":99697,"vw":71.135704},{"c":71.13,"h":71.39,"l":71.035,"n":1112,"o":71.05,"t":"2026-10-12T14:30:00Z","v":129509,"vw":71.167291},{"c":71.12,"h":71.21,"l":70.925,"n":1559,"o":71.125,"t":"2026-10-12T14:45:00Z","v":118970,"vw":71.044572},{"c":71.11,"h":71.155,"l":71.025,"n":492,"o":71.12,"t":"2026-10-12T15:00:00Z","v":22648,"vw":71.083474},{"c":70.935,"h":71.095,"l":70.9,"n":530,"o":71.095,"t":"2026-10-12T15:15:00Z","v":21932,"vw":70.965851},{"c":70.96,"h":71,"l":70.92,"n":436,"o":70.945,"t":"2026-10-12T15:30:00Z","v":16974,"vw":70.959919},{"c":70.94,"h":70.96,"l":70.8,"n":702,"o":70.94,"t":"2026-10-12T15:45:00Z","v":43591,"vw":70.888594},{"c":70.98,"h":71.015,"l":70.86,"n":755,"o":70.935,"t":"2026-10-12T16:00:00Z","v":45279,"vw":70.92243},{"c":70.84,"h":71.06,"l":70.8,"n":488,"o":71.005,"t":"2026-10-12T16:15:00Z","v":33479,"vw":70.95292},{"c":70.855,"h":70.91,"l":70.8,"n":219,"o":70.81,"t":"2026-10-12T16:30:00Z","v":12314,"vw":70.850321},{"c":70.93,"h":70.99,"l":70.86,"n":701,"o":70.86,"t":"2026-10-12T16:45:00Z","v":46604,"vw":70.926294},{"c":71.065,"h":71.085,"l":70.88,"n":1012,"o":70.95,"t":"2026-10-12T17:00:00Z","v":89409,"vw":70.963523},{"c":71.02,"h":71.0923,"l":70.96,"n":700,"o":71.065,"t":"2026-10-12T17:15:00Z","v":67253,"vw":71.040264},{"c":70.97,"h":71.1,"l":70.92,"n":538,"o":71.01,"t":"2026-10-12T17:30:00Z","v":34059,"vw":71.020342},{"c":70.94,"h":70.97,"l":70.9,"n":534,"o":70.965,"t":"2026-10-12T17:45:00Z","v":19393,"vw":70.925369},{"c":70.9,"h":70.99,"l":70.875,"n":450,"o":70.97,"t":"2026-10-12T18:00:00Z","v":20370,"vw":70.935754},{"c":70.84,"h":70.96,"l":70.84,"n":693,"o":70.875,"t":"2026-10-12T18:15:00Z","v":26295,"vw":70.906091},{"c":71.02,"h":71.02,"l":70.8,"n":801,"o":70.815,"t":"2026-10-12T18:30:00Z","v":58333,"vw":70.978617},{"c":71.03,"h":71.07,"l":70.98,"n":1182,"o":71.025,"t":"2026-10-12T18:45:00Z","v":84275,"vw":71.026359},{"c":71.065,"h":71.0825,"l":71.03,"n":986,"o":71.03,"t":"2026-10-12T19:00:00Z","v":64674,"vw":71.053111},{"c":70.93,"h":71.1,"l":70.92,"n":929,"o":71.07,"t":"2026-10-12T19:15:00Z","v":37450,"vw":71.01391},{"c":71.0375,"h":71.155,"l":70.925,"n":1264,"o":70.925,"t":"2026-10-12T19:30:00Z","v":77992,"vw":71.038593},{"c":71.13,"h":71.23,"l":71.02,"n":3757,"o":71.035,"t":"2026-10-12T19:45:00Z","v":326143,"vw":71.149814},{"c":71.12,"h":71.15,"l":71.12,"n":38,"o":71.15,"t":"2026-10-12T20:00:00Z","v":248259,"vw":71.120095},{"c":71.23,"h":71.64,"l":71.135,"n":624,"o":71.16,"t":"2026-10-13T13:30:00Z","v":33521,"vw":71.333226},{"c":71.18,"h":71.41,"l":71.18,"n":676,"o":71.26,"t":"2026-10-13T13:45:00Z","v":28729,"vw":71.311284},{"c":70.885,"h":71.1204,"l":70.79,"n":823,"o":71.1204,"t":"2026-10-13T14:00:00Z","v":43917,"vw":70.921113},{"c":70.97,"h":71.02,"l":70.805,"n":697,"o":70.885,"t":"2026-10-13T14:15:00Z","v":26130,"vw":70.949114},{"c":71.01,"h":71.1,"l":70.93,"n":622,"o":70.99,"t":"2026-10-13T14:30:00Z","v":33155,"vw":71.01237},{"c":71.03,"h":71.075,"l":70.87,"n":766,"o":70.96,"t":"2026-10-13T14:45:00Z","v":51779,"vw":70.980065},{"c":70.895,"h":71.115,"l":70.895,"n":778,"o":71.015,"t":"2026-10-13T15:00:00Z","v":38147,"vw":71.01329},{"c":70.9,"h":70.98,"l":70.85,"n":645,"o":70.87,"t":"2026-10-13T15:15:00Z","v":20489,"vw":70.894322},{"c":70.975,"h":71.05,"l":70.9025,"n":608,"o":70.92,"t":"2026-10-13T15:30:00Z","v":20927,"vw":70.963829},{"c":70.92,"h":71.02,"l":70.92,"n":500,"o":70.98,"t":"2026-10-13T15:45:00Z","v":16701,"vw":70.967785},{"c":70.99,"h":71.01,"l":70.86,"n":576,"o":70.93,"t":"2026-10-13T16:00:00Z","v":26837,"vw":70.955026},{"c":71.32,"h":71.39,"l":70.98,"n":805,"o":70.99,"t":"2026-10-13T16:15:00Z","v":638952,"vw":71.007543},{"c":71.37,"h":71.39,"l":71.21,"n":878,"o":71.34,"t":"2026-10-13T16:30:00Z","v":39965,"vw":71.299785},{"c":71.56,"h":71.6,"l":71.345,"n":675,"o":71.4,"t":"2026-10-13T16:45:00Z","v":22856,"vw":71.472516},{"c":71.6151,"h":71.705,"l":71.55,"n":765,"o":71.55,"t":"2026-10-13T17:00:00Z","v":27219,"vw":71.652938},{"c":71.49,"h":71.65,"l":71.45,"n":1069,"o":71.615,"t":"2026-10-13T17:15:00Z","v":163364,"vw":71.509656},{"c":71.43,"h":71.61,"l":71.43,"n":1194,"o":71.5,"t":"2026-10-13T17:30:00Z","v":89754,"vw":71.522057},{"c":71.615,"h":71.71,"l":71.42,"n":1160,"o":71.43,"t":"2026-10-13T17:45:00Z","v":51351,"vw":71.55099},{"c":71.71,"h":71.77,"l":71.63,"n":1689,"o":71.64,"t":"2026-10-13T18:00:00Z","v":101845,"vw":71.699806},{"c":71.61,"h":71.72,"l":71.57,"n":936,"o":71.705,"t":"2026-10-13T18:15:00Z","v":41622,"vw":71.639686},{"c":71.835,"h":71.86,"l":71.64,"n":779,"o":71.64,"t":"2026-10-13T18:30:00Z","v":28158,"vw":71.744478},{"c":72.075,"h":72.075,"l":71.805,"n":938,"o":71.855,"t":"2026-10-13T18:45:00Z","v":112500,"vw":71.890092},{"c":71.8,"h":72.07,"l":71.765,"n":1233,"o":72.04,"t":"2026-10-13T19:00:00Z","v":55739,"vw":71.937198},{"c":71.71,"h":71.84,"l":71.63,"n":1389,"o":71.8,"t":"2026-10-13T19:15:00Z","v":72166,"vw":71.730177},{"c":71.46,"h":71.72,"l":71.45,"n":1586,"o":71.7,"t":"2026-10-13T19:30:00Z","v":102775,"vw":71.557749},{"c":71.28,"h":71.52,"l":71.24,"n":5206,"o":71.455,"t":"2026-10-13T19:45:00Z","v":373827,"vw":71.342688},{"c":71.27,"h":71.28,"l":71.27,"n":52,"o":71.28,"t":"2026-10-13T20:00:00Z","v":815911,"vw":71.270004},{"c":72.9999,"h":72.9999,"l":71.27,"n":2,"o":71.27,"t":"2026-10-13T20:45:00Z","v":200,"vw":72.13495},{"c":71.445,"h":71.86,"l":71.3,"n":4007,"o":71.48,"t":"2026-10-14T13:30:00Z","v":68186,"vw":71.53069},{"c":71.085,"h":71.48,"l":71.05,"n":2717,"o":71.41,"t":"2026-10-14T13:45:00Z","v":70453,"vw":71.247419},{"c":70.94,"h":71.14,"l":70.94,"n":1620,"o":71.07,"t":"2026-10-14T14:00:00Z","v":51890,"vw":71.032778},{"c":71.06,"h":71.13,"l":70.865,"n":1152,"o":70.95,"t":"2026-10-14T14:15:00Z","v":32926,"vw":70.997789},{"c":71,"h":71.11,"l":71,"n":1151,"o":71.051,"t":"2026-10-14T14:30:00Z","v":41767,"vw":71.061528},{"c":71.075,"h":71.16,"l":70.97,"n":1193,"o":71,"t":"2026-10-14T14:45:00Z","v":44598,"vw":71.045589},{"c":71.335,"h":71.36,"l":71.01,"n":862,"o":71.08,"t":"2026-10-14T15:00:00Z","v":26500,"vw":71.181011},{"c":71.42,"h":71.45,"l":71.175,"n":1272,"o":71.365,"t":"2026-10-14T15:15:00Z","v":81859,"vw":71.33222},{"c":71.6,"h":71.6872,"l":71.43,"n":957,"o":71.43,"t":"2026-10-14T15:30:00Z","v":40905,"vw":71.542592},{"c":71.86,"h":71.905,"l":71.54,"n":1046,"o":71.58,"t":"2026-10-14T15:45:00Z","v":544032,"vw":71.557382},{"c":71.79,"h":71.905,"l":71.71,"n":896,"o":71.875,"t":"2026-10-14T16:00:00Z","v":33340,"vw":71.801615},{"c":71.87,"h":72.04,"l":71.79,"n":1114,"o":71.79,"t":"2026-10-14T16:15:00Z","v":41257,"vw":71.91829},{"c":71.72,"h":71.89,"l":71.67,"n":786,"o":71.88,"t":"2026-10-14T16:30:00Z","v":32179,"vw":71.746181},{"c":71.78,"h":71.8,"l":71.7,"n":715,"o":71.74,"t":"2026-10-14T16:45:00Z","v":31780,"vw":71.746501},{"c":71.855,"h":72,"l":71.795,"n":914,"o":71.795,"t":"2026-10-14T17:00:00Z","v":46259,"vw":71.891202},{"c":72.035,"h":72.11,"l":71.855,"n":826,"o":71.855,"t":"2026-10-14T17:15:00Z","v":42271,"vw":72.035375},{"c":72.05,"h":72.2,"l":72.03,"n":927,"o":72.06,"t":"2026-10-14T17:30:00Z","v":46424,"vw":72.094028},{"c":71.925,"h":72.04,"l":71.89,"n":757,"o":72.03,"t":"2026-10-14T17:45:00Z","v":26434,"vw":71.953195},{"c":72.04,"h":72.0696,"l":71.93,"n":952,"o":71.94,"t":"2026-10-14T18:00:00Z","v":42737,"vw":71.985226},{"c":72.15,"h":72.165,"l":72,"n":789,"o":72.05,"t":"2026-10-14T18:15:00Z","v":38551,"vw":72.082062},{"c":72.19,"h":72.255,"l":72.075,"n":850,"o":72.155,"t":"2026-10-14T18:30:00Z","v":33736,"vw":72.185342},{"c":72.08,"h":72.17,"l":71.975,"n":975,"o":72.17,"t":"2026-10-14T18:45:00Z","v":39894,"vw":72.054004},{"c":72.08,"h":72.26,"l":72.08,"n":1064,"o":72.14,"t":"2026-10-14T19:00:00Z","v":35725,"vw":72.179195},{"c":72.17,"h":72.21,"l":72.08,"n":1672,"o":72.08,"t":"2026-10-14T19:15:00Z","v":65554,"vw":72.148708},{"c":72.23,"h":72.35,"l":72.1,"n":2236,"o":72.17,"t":"2026-10-14T19:30:00Z","v":127908,"vw":72.229798},{"c":72.415,"h":72.55,"l":72.2,"n":5175,"o":72.25,"t":"2026-10-14T19:45:00Z","v":390704,"vw":72.421745},{"c":72.41,"h":72.413,"l":72.41,"n":26,"o":72.413,"t":"2026-10-14T20:00:00Z","v":1052802,"vw":72.41},{"c":72.62,"h":72.62,"l":72.62,"n":4,"o":72.62,"t":"2026-10-15T08:00:00Z","v":120,"vw":72.62},{"c":73,"h":73,"l":73,"n":11,"o":73,"t":"2026-10-15T11:30:00Z","v":857,"vw":73},{"c":73,"h":73,"l":73,"n":2,"o":73,"t":"2026-10-15T11:45:00Z","v":162,"vw":73},{"c":72.85,"h":72.85,"l":72.85,"n":1,"o":72.85,"t":"2026-10-15T13:00:00Z","v":100,"vw":72.85},{"c":73,"h":73,"l":73,"n":79,"o":73,"t":"2026-10-15T13:15:00Z","v":6247,"vw":73},{"c":73.88,"h":74.455,"l":73.25,"n":2317,"o":73.4,"t":"2026-10-15T13:30:00Z","v":188433,"vw":73.94349},{"c":74.405,"h":74.65,"l":73.875,"n":1789,"o":73.88,"t":"2026-10-15T13:45:00Z","v":109485,"vw":74.38934},{"c":74.22,"h":74.43,"l":73.945,"n":2185,"o":74.38,"t":"2026-10-15T14:00:00Z","v":128555,"vw":74.146493},{"c":74.465,"h":74.56,"l":73.93,"n":2788,"o":74.2061,"t":"2026-10-15T14:15:00Z","v":263355,"vw":74.280414},{"c":74.41,"h":74.79,"l":74.36,"n":2091,"o":74.51,"t":"2026-10-15T14:30:00Z","v":176784,"vw":74.56258},{"c":74.36,"h":74.58,"l":74.18,"n":1659,"o":74.41,"t":"2026-10-15T14:45:00Z","v":137201,"vw":74.414231},{"c":74.505,"h":74.565,"l":74.36,"n":1306,"o":74.36,"t":"2026-10-15T15:00:00Z","v":69030,"vw":74.482811},{"c":74.62,"h":74.62,"l":74.37,"n":1355,"o":74.5,"t":"2026-10-15T15:15:00Z","v":110287,"vw":74.520707},{"c":74.47,"h":74.63,"l":74.35,"n":1479,"o":74.62,"t":"2026-10-15T15:30:00Z","v":90158,"vw":74.461745},{"c":74.23,"h":74.5,"l":74.08,"n":1243,"o":74.46,"t":"2026-10-15T15:45:00Z","v":60094,"vw":74.318222},{"c":73.98,"h":74.22,"l":73.835,"n":1099,"o":74.22,"t":"2026-10-15T16:00:00Z","v":56322,"vw":73.982908},{"c":74.06,"h":74.12,"l":73.92,"n":2247,"o":74.02,"t":"2026-10-15T16:15:00Z","v":157286,"vw":74.05058},{"c":74.19,"h":74.24,"l":74.06,"n":1851,"o":74.07,"t":"2026-10-15T16:30:00Z","v":146049,"vw":74.179572},{"c":74.03,"h":74.2025,"l":73.97,"n":1094,"o":74.2025,"t":"2026-10-15T16:45:00Z","v":57888,"vw":74.096003},{"c":73.7725,"h":74.15,"l":73.7725,"n":1235,"o":74.025,"t":"2026-10-15T17:00:00Z","v":111058,"vw":74.02668},{"c":73.8325,"h":73.855,"l":73.72,"n":929,"o":73.76,"t":"2026-10-15T17:15:00Z","v":43259,"vw":73.773341},{"c":73.75,"h":73.88,"l":73.73,"n":1098,"o":73.82,"t":"2026-10-15T17:30:00Z","v":50133,"vw":73.782141},{"c":74.13,"h":74.13,"l":73.7,"n":1306,"o":73.735,"t":"2026-10-15T17:45:00Z","v":71973,"vw":73.833491},{"c":73.915,"h":74.14,"l":73.88,"n":1656,"o":74.125,"t":"2026-10-15T18:00:00Z","v":146165,"vw":74.017297},{"c":73.985,"h":74.17,"l":73.89,"n":1444,"o":73.89,"t":"2026-10-15T18:15:00Z","v":103346,"vw":74.010983},{"c":73.98,"h":74.05,"l":73.955,"n":1328,"o":73.99,"t":"2026-10-15T18:30:00Z","v":72358,"vw":74.011312},{"c":74.02,"h":74.1,"l":73.97,"n":1462,"o":73.985,"t":"2026-10-15T18:45:00Z","v":62838,"vw":74.03339},{"c":74.005,"h":74.11,"l":73.96,"n":1440,"o":74.03,"t":"2026-10-15T19:00:00Z","v":64451,"vw":74.040424},{"c":73.97,"h":74.04,"l":73.865,"n":1522,"o":74.02,"t":"2026-10-15T19:15:00Z","v":70489,"vw":73.946911},{"c":74.14,"h":74.22,"l":73.975,"n":2170,"o":73.975,"t":"2026-10-15T19:30:00Z","v":108372,"vw":74.092855},{"c":74.111,"h":74.26,"l":73.99,"n":7069,"o":74.14,"t":"2026-10-15T19:45:00Z","v":618504,"vw":74.117965},{"c":74.11,"h":74.12,"l":74.11,"n":30,"o":74.12,"t":"2026-10-15T20:00:00Z","v":1243535,"vw":74.110004},{"c":74.94,"h":75.08,"l":74.805,"n":1085,"o":74.83,"t":"2026-10-16T13:30:00Z","v":63981,"vw":74.895177},{"c":75.17,"h":75.35,"l":74.96,"n":1762,"o":75,"t":"2026-10-16T13:45:00Z","v":126318,"vw":75.22134},{"c":74.85,"h":75.28,"l":74.85,"n":1280,"o":75.23,"t":"2026-10-16T14:00:00Z","v":70038,"vw":75.044244},{"c":75.13,"h":75.25,"l":74.78,"n":1144,"o":74.86,"t":"2026-10-16T14:15:00Z","v":61135,"vw":74.936084},{"c":75.065,"h":75.33,"l":75.04,"n":1330,"o":75.15,"t":"2026-10-16T14:30:00Z","v":69803,"vw":75.190376},{"c":75.23,"h":75.24,"l":74.985,"n":1295,"o":75.08,"t":"2026-10-16T14:45:00Z","v":85418,"vw":75.128275},{"c":75.16,"h":75.26,"l":74.9,"n":1864,"o":75.23,"t":"2026-10-16T15:00:00Z","v":180300,"vw":75.171547},{"c":75.08,"h":75.22,"l":75.04,"n":1300,"o":75.16,"t":"2026-10-16T15:15:00Z","v":72495,"vw":75.139156},{"c":74.9,"h":75.17,"l":74.855,"n":1073,"o":75.07,"t":"2026-10-16T15:30:00Z","v":48523,"vw":75.067198},{"c":74.82,"h":74.96,"l":74.801,"n":834,"o":74.89,"t":"2026-10-16T15:45:00Z","v":35412,"vw":74.891848},{"c":74.8,"h":74.96,"l":74.69,"n":1149,"o":74.84,"t":"2026-10-16T16:00:00Z","v":79319,"vw":74.863276},{"c":74.915,"h":74.97,"l":74.74,"n":1100,"o":74.81,"t":"2026-10-16T16:15:00Z","v":55445,"vw":74.838837},{"c":74.705,"h":74.9,"l":74.61,"n":900,"o":74.9,"t":"2026-10-16T16:30:00Z","v":36705,"vw":74.718997},{"c":74.65,"h":74.76,"l":74.545,"n":1075,"o":74.72,"t":"2026-10-16T16:45:00Z","v":45772,"vw":74.634394},{"c":74.585,"h":74.64,"l":74.48,"n":1147,"o":74.64,"t":"2026-10-16T17:00:00Z","v":64079,"vw":74.55534},{"c":74.56,"h":74.645,"l":74.5,"n":1209,"o":74.585,"t":"2026-10-16T17:15:00Z","v":63021,"vw":74.553208},{"c":74.815,"h":74.88,"l":74.57,"n":1321,"o":74.57,"t":"2026-10-16T17:30:00Z","v":62256,"vw":74.733382},{"c":74.795,"h":75,"l":74.78,"n":1526,"o":74.815,"t":"2026-10-16T17:45:00Z","v":101944,"vw":74.914847},{"c":74.715,"h":74.91,"l":74.66,"n":1307,"o":74.775,"t":"2026-10-16T18:00:00Z","v":56790,"vw":74.810262},{"c":74.83,"h":74.87,"l":74.67,"n":1335,"o":74.73,"t":"2026-10-16T18:15:00Z","v":60579,"vw":74.740261},{"c":74.87,"h":74.89,"l":74.76,"n":1237,"o":74.825,"t":"2026-10-16T18:30:00Z","v":49347,"vw":74.834855},{"c":74.93,"h":74.94,"l":74.83,"n":1419,"o":74.86,"t":"2026-10-16T18:45:00Z","v":52858,"vw":74.872839},{"c":74.93,"h":75,"l":74.86,"n":1199,"o":74.93,"t":"2026-10-16T19:00:00Z","v":47418,"vw":74.920435},{"c":74.85,"h":74.965,"l":74.795,"n":1467,"o":74.94,"t":"2026-10-16T19:15:00Z","v":69608,"vw":74.86901},{"c":74.86,"h":74.91,"l":74.63,"n":3064,"o":74.87,"t":"2026-10-16T19:30:00Z","v":218212,"vw":74.704234},{"c":74.8,"h":74.955,"l":74.78,"n":5802,"o":74.85,"t":"2026-10-16T19:45:00Z","v":490712,"vw":74.884445},{"c":74.81,"h":74.81,"l":74.81,"n":46,"o":74.81,"t":"2026-10-16T20:00:00Z","v":973594,"vw":74.81},{"c":74.84,"h":74.84,"l":74.84,"n":1,"o":74.84,"t":"2026-10-16T22:00:00Z","v":100,"vw":74.84},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-19T13:15:00Z","v":300,"vw":74},{"c":74.21,"h":74.41,"l":73.77,"n":1200,"o":74,"t":"2026-10-19T13:30:00Z","v":79064,"vw":74.063436},{"c":74.215,"h":74.275,"l":73.915,"n":1170,"o":74.18,"t":"2026-10-19T13:45:00Z","v":83250,"vw":74.103846},{"c":74.39,"h":74.46,"l":74.125,"n":1084,"o":74.19,"t":"2026-10-19T14:00:00Z","v":64457,"vw":74.330245},{"c":74.365,"h":74.56,"l":74.36,"n":893,"o":74.45,"t":"2026-10-19T14:15:00Z","v":43604,"vw":74.44161},{"c":74.215,"h":74.47,"l":74.21,"n":1100,"o":74.38,"t":"2026-10-19T14:30:00Z","v":76309,"vw":74.381049},{"c":74.25,"h":74.34,"l":74.215,"n":890,"o":74.22,"t":"2026-10-19T14:45:00Z","v":44927,"vw":74.262441},{"c":74.405,"h":74.405,"l":74.2,"n":691,"o":74.25,"t":"2026-10-19T15:00:00Z","v":30422,"vw":74.280115},{"c":74.515,"h":74.54,"l":74.4,"n":648,"o":74.4,"t":"2026-10-19T15:15:00Z","v":34306,"vw":74.489807},{"c":74.23,"h":74.5,"l":74.23,"n":776,"o":74.5,"t":"2026-10-19T15:30:00Z","v":37015,"vw":74.375809},{"c":74.37,"h":74.38,"l":74.23,"n":952,"o":74.23,"t":"2026-10-19T15:45:00Z","v":64127,"vw":74.298134},{"c":74.3,"h":74.37,"l":74.217,"n":645,"o":74.37,"t":"2026-10-19T16:00:00Z","v":21624,"vw":74.298651},{"c":74.47,"h":74.47,"l":74.26,"n":817,"o":74.28,"t":"2026-10-19T16:15:00Z","v":43102,"vw":74.39548},{"c":74.53,"h":74.57,"l":74.43,"n":511,"o":74.45,"t":"2026-10-19T16:30:00Z","v":26800,"vw":74.491628},{"c":74.6,"h":74.64,"l":74.52,"n":556,"o":74.54,"t":"2026-10-19T16:45:00Z","v":25618,"vw":74.568533},{"c":74.45,"h":74.59,"l":74.45,"n":522,"o":74.59,"t":"2026-10-19T17:00:00Z","v":23554,"vw":74.498801},{"c":74.48,"h":74.55,"l":74.4,"n":655,"o":74.465,"t":"2026-10-19T17:15:00Z","v":21197,"vw":74.474607},{"c":74.47,"h":74.49,"l":74.41,"n":765,"o":74.48,"t":"2026-10-19T17:30:00Z","v":29490,"vw":74.453771},{"c":74.46,"h":74.505,"l":74.44,"n":606,"o":74.47,"t":"2026-10-19T17:45:00Z","v":23439,"vw":74.479385},{"c":74.38,"h":74.5,"l":74.33,"n":952,"o":74.45,"t":"2026-10-19T18:00:00Z","v":44233,"vw":74.409497},{"c":74.39,"h":74.41,"l":74.34,"n":677,"o":74.4,"t":"2026-10-19T18:15:00Z","v":26974,"vw":74.378633},{"c":74.4275,"h":74.47,"l":74.36,"n":817,"o":74.39,"t":"2026-10-19T18:30:00Z","v":29416,"vw":74.407956},{"c":74.33,"h":74.45,"l":74.32,"n":912,"o":74.41,"t":"2026-10-19T18:45:00Z","v":36186,"vw":74.404519},{"c":74.415,"h":74.46,"l":74.3048,"n":1087,"o":74.34,"t":"2026-10-19T19:00:00Z","v":53412,"vw":74.384335},{"c":74.43,"h":74.51,"l":74.4,"n":1255,"o":74.415,"t":"2026-10-19T19:15:00Z","v":63008,"vw":74.452538},{"c":74.4,"h":74.51,"l":74.38,"n":2147,"o":74.44,"t":"2026-10-19T19:30:00Z","v":116059,"vw":74.432756},{"c":74.34,"h":74.52,"l":74.33,"n":5674,"o":74.4,"t":"2026-10-19T19:45:00Z","v":358623,"vw":74.414463},{"c":74.34,"h":74.34,"l":74.34,"n":28,"o":74.34,"t":"2026-10-19T20:00:00Z","v":307366,"vw":74.34},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-19T20:15:00Z","v":4797,"vw":74.34},{"c":74.34,"h":74.34,"l":74.34,"n":1,"o":74.34,"t":"2026-10-19T20:30:00Z","v":2246,"vw":74.34},{"c":74.71,"h":74.71,"l":74.71,"n":2,"o":74.71,"t":"2026-10-20T08:00:00Z","v":341,"vw":74.71},{"c":74.85,"h":74.85,"l":74.85,"n":1,"o":74.85,"t":"2026-10-20T13:15:00Z","v":350,"vw":74.85},{"c":75.54,"h":75.62,"l":74.56,"n":1060,"o":75.14,"t":"2026-10-20T13:30:00Z","v":78110,"vw":75.318381},{"c":75.29,"h":75.71,"l":75.22,"n":953,"o":75.57,"t":"2026-10-20T13:45:00Z","v":52151,"vw":75.387242},{"c":75.165,"h":75.33,"l":74.95,"n":1006,"o":75.29,"t":"2026-10-20T14:00:00Z","v":38944,"vw":75.143035},{"c":75.48,"h":75.55,"l":75.17,"n":1232,"o":75.17,"t":"2026-10-20T14:15:00Z","v":55665,"vw":75.393099},{"c":75.6,"h":75.6,"l":75.43,"n":888,"o":75.505,"t":"2026-10-20T14:30:00Z","v":30725,"vw":75.504599},{"c":75.67,"h":75.75,"l":75.5,"n":1006,"o":75.58,"t":"2026-10-20T14:45:00Z","v":41009,"vw":75.620862},{"c":75.735,"h":75.8,"l":75.525,"n":956,"o":75.64,"t":"2026-10-20T15:00:00Z","v":46387,"vw":75.655594},{"c":75.68,"h":75.925,"l":75.68,"n":763,"o":75.75,"t":"2026-10-20T15:15:00Z","v":26068,"vw":75.784179},{"c":75.76,"h":75.76,"l":75.61,"n":854,"o":75.67,"t":"2026-10-20T15:30:00Z","v":36406,"vw":75.688426},{"c":75.66,"h":75.8,"l":75.66,"n":627,"o":75.73,"t":"2026-10-20T15:45:00Z","v":23262,"vw":75.723578},{"c":75.6029,"h":75.66,"l":75.5101,"n":734,"o":75.66,"t":"2026-10-20T16:00:00Z","v":34536,"vw":75.582055},{"c":75.59,"h":75.6,"l":75.53,"n":513,"o":75.6,"t":"2026-10-20T16:15:00Z","v":15089,"vw":75.568306},{"c":75.65,"h":75.675,"l":75.53,"n":933,"o":75.58,"t":"2026-10-20T16:30:00Z","v":50773,"vw":75.590674},{"c":75.67,"h":75.69,"l":75.62,"n":641,"o":75.64,"t":"2026-10-20T16:45:00Z","v":19287,"vw":75.658356},{"c":75.54,"h":75.685,"l":75.54,"n":658,"o":75.68,"t":"2026-10-20T17:00:00Z","v":18424,"vw":75.60991},{"c":75.53,"h":75.62,"l":75.51,"n":792,"o":75.56,"t":"2026-10-20T17:15:00Z","v":20495,"vw":75.566586},{"c":75.39,"h":75.575,"l":75.34,"n":1100,"o":75.56,"t":"2026-10-20T17:30:00Z","v":34373,"vw":75.456083},{"c":75.45,"h":75.51,"l":75.39,"n":1479,"o":75.41,"t":"2026-10-20T17:45:00Z","v":60531,"vw":75.452617},{"c":75.47,"h":75.545,"l":75.47,"n":774,"o":75.49,"t":"2026-10-20T18:00:00Z","v":17159,"vw":75.49931},{"c":75.465,"h":75.52,"l":75.41,"n":963,"o":75.48,"t":"2026-10-20T18:15:00Z","v":26014,"vw":75.459269},{"c":75.5,"h":75.55,"l":75.45,"n":1112,"o":75.45,"t":"2026-10-20T18:30:00Z","v":40673,"vw":75.490144},{"c":75.29,"h":75.55,"l":75.29,"n":1228,"o":75.5,"t":"2026-10-20T18:45:00Z","v":51986,"vw":75.424946},{"c":75.306,"h":75.32,"l":75.23,"n":1030,"o":75.305,"t":"2026-10-20T19:00:00Z","v":35715,"vw":75.279887},{"c":75.355,"h":75.42,"l":75.24,"n":1464,"o":75.29,"t":"2026-10-20T19:15:00Z","v":58796,"vw":75.345674},{"c":75.18,"h":75.36,"l":75.13,"n":1908,"o":75.36,"t":"2026-10-20T19:30:00Z","v":90964,"vw":75.220863},{"c":75.11,"h":75.21,"l":75.05,"n":5488,"o":75.16,"t":"2026-10-20T19:45:00Z","v":373233,"vw":75.135868},{"c":75.11,"h":75.113,"l":75.11,"n":27,"o":75.113,"t":"2026-10-20T20:00:00Z","v":231543,"vw":75.110003},{"c":74.57,"h":74.57,"l":74.57,"n":5,"o":74.57,"t":"2026-10-21T13:15:00Z","v":239,"vw":74.57},{"c":74.73,"h":75.325,"l":74.6,"n":868,"o":74.95,"t":"2026-10-21T13:30:00Z","v":54834,"vw":74.883223},{"c":74.61,"h":74.7,"l":74.53,"n":761,"o":74.69,"t":"2026-10-21T13:45:00Z","v":50905,"vw":74.611325},{"c":74.555,"h":74.6599,"l":74.24,"n":1175,"o":74.605,"t":"2026-10-21T14:00:00Z","v":74390,"vw":74.441291},{"c":74.6,"h":74.6399,"l":74.51,"n":889,"o":74.555,"t":"2026-10-21T14:15:00Z","v":53137,"vw":74.5625},{"c":74.78,"h":74.78,"l":74.51,"n":888,"o":74.58,"t":"2026-10-21T14:30:00Z","v":51541,"vw":74.635659},{"c":74.605,"h":74.78,"l":74.56,"n":866,"o":74.78,"t":"2026-10-21T14:45:00Z","v":49983,"vw":74.656262},{"c":74.585,"h":74.67,"l":74.52,"n":650,"o":74.59,"t":"2026-10-21T15:00:00Z","v":36342,"vw":74.589683},{"c":74.77,"h":74.81,"l":74.56,"n":846,"o":74.57,"t":"2026-10-21T15:15:00Z","v":48242,"vw":74.68903},{"c":74.795,"h":74.85,"l":74.735,"n":773,"o":74.775,"t":"2026-10-21T15:30:00Z","v":41405,"vw":74.797979},{"c":74.8575,"h":74.91,"l":74.74,"n":675,"o":74.8,"t":"2026-10-21T15:45:00Z","v":38079,"vw":74.808204},{"c":74.83,"h":74.85,"l":74.75,"n":689,"o":74.85,"t":"2026-10-21T16:00:00Z","v":30970,"vw":74.795095},{"c":74.67,"h":74.86,"l":74.63,"n":958,"o":74.84,"t":"2026-10-21T16:15:00Z","v":40835,"vw":74.740086},{"c":74.685,"h":74.89,"l":74.64,"n":1053,"o":74.68,"t":"2026-10-21T16:30:00Z","v":52847,"vw":74.74167},{"c":74.73,"h":74.8,"l":74.655,"n":972,"o":74.68,"t":"2026-10-21T16:45:00Z","v":47254,"vw":74.707903},{"c":74.66,"h":74.78,"l":74.66,"n":871,"o":74.75,"t":"2026-10-21T17:00:00Z","v":30163,"vw":74.715637},{"c":74.49,"h":74.64,"l":74.44,"n":886,"o":74.63,"t":"2026-10-21T17:15:00Z","v":34888,"vw":74.528226},{"c":74.615,"h":74.63,"l":74.32,"n":1105,"o":74.495,"t":"2026-10-21T17:30:00Z","v":65569,"vw":74.463084},{"c":74.54,"h":74.62,"l":74.45,"n":1227,"o":74.62,"t":"2026-10-21T17:45:00Z","v":60378,"vw":74.530343},{"c":74.375,"h":74.57,"l":74.29,"n":1456,"o":74.54,"t":"2026-10-21T18:00:00Z","v":77859,"vw":74.419086},{"c":74.33,"h":74.45,"l":74.32,"n":1217,"o":74.37,"t":"2026-10-21T18:15:00Z","v":71412,"vw":74.366673},{"c":74.4,"h":74.43,"l":74.28,"n":1245,"o":74.33,"t":"2026-10-21T18:30:00Z","v":64442,"vw":74.355586},{"c":74.18,"h":74.4,"l":74.18,"n":1042,"o":74.39,"t":"2026-10-21T18:45:00Z","v":46473,"vw":74.307431},{"c":74.09,"h":74.18,"l":74.02,"n":1421,"o":74.17,"t":"2026-10-21T19:00:00Z","v":77781,"vw":74.09532},{"c":74.23,"h":74.24,"l":74.1,"n":1482,"o":74.11,"t":"2026-10-21T19:15:00Z","v":57774,"vw":74.183486},{"c":74.2,"h":74.3,"l":74.16,"n":1573,"o":74.24,"t":"2026-10-21T19:30:00Z","v":85621,"vw":74.225971},{"c":74.15,"h":74.33,"l":74.13,"n":5882,"o":74.19,"t":"2026-10-21T19:45:00Z","v":385028,"vw":74.222689},{"c":74.15,"h":74.15,"l":74.15,"n":39,"o":74.15,"t":"2026-10-21T20:00:00Z","v":288517,"vw":74.15},{"c":74.2,"h":74.2,"l":74.19,"n":4,"o":74.19,"t":"2026-10-21T22:00:00Z","v":4000,"vw":74.199665},{"c":74.11,"h":74.22,"l":74.11,"n":5,"o":74.22,"t":"2026-10-22T08:00:00Z","v":582,"vw":74.194186},{"c":74.8942,"h":74.8942,"l":74.3,"n":2,"o":74.3,"t":"2026-10-22T11:00:00Z","v":200,"vw":74.5971},{"c":74.2666,"h":74.2666,"l":74.2666,"n":1,"o":74.2666,"t":"2026-10-22T11:15:00Z","v":100,"vw":74.2666},{"c":75.18,"h":75.47,"l":74.865,"n":834,"o":75.11,"t":"2026-10-22T13:30:00Z","v":66193,"vw":75.155061},{"c":75.475,"h":75.52,"l":75.21,"n":799,"o":75.21,"t":"2026-10-22T13:45:00Z","v":52676,"vw":75.364592},{"c":75.51,"h":75.525,"l":75.185,"n":1232,"o":75.48,"t":"2026-10-22T14:00:00Z","v":88960,"vw":75.362381},{"c":75.38,"h":75.675,"l":75.31,"n":1155,"o":75.54,"t":"2026-10-22T14:15:00Z","v":63305,"vw":75.506},{"c":74.96,"h":75.48,"l":74.86,"n":1042,"o":75.43,"t":"2026-10-22T14:30:00Z","v":46918,"vw":75.034865},{"c":75.375,"h":75.39,"l":74.97,"n":913,"o":74.97,"t":"2026-10-22T14:45:00Z","v":42111,"vw":75.195464},{"c":75.455,"h":75.49,"l":75.31,"n":768,"o":75.38,"t":"2026-10-22T15:00:00Z","v":35142,"vw":75.410288},{"c":75.62,"h":75.71,"l":75.38,"n":973,"o":75.455,"t":"2026-10-22T15:15:00Z","v":46439,"vw":75.578662},{"c":75.66,"h":75.7,"l":75.475,"n":976,"o":75.625,"t":"2026-10-22T15:30:00Z","v":44645,"vw":75.622179},{"c":75.675,"h":75.76,"l":75.61,"n":775,"o":75.655,"t":"2026-10-22T15:45:00Z","v":35413,"vw":75.701198},{"c":75.575,"h":75.7,"l":75.49,"n":852,"o":75.65,"t":"2026-10-22T16:00:00Z","v":41179,"vw":75.604069},{"c":75.59,"h":75.71,"l":75.51,"n":1005,"o":75.5801,"t":"2026-10-22T16:15:00Z","v":53352,"vw":75.585989},{"c":75.6,"h":75.67,"l":75.48,"n":742,"o":75.59,"t":"2026-10-22T16:30:00Z","v":33701,"vw":75.581587},{"c":75.585,"h":75.66,"l":75.52,"n":968,"o":75.62,"t":"2026-10-22T16:45:00Z","v":47791,"vw":75.584898},{"c":75.72,"h":75.83,"l":75.54,"n":1137,"o":75.575,"t":"2026-10-22T17:00:00Z","v":60933,"vw":75.667506},{"c":75.815,"h":75.82,"l":75.68,"n":894,"o":75.73,"t":"2026-10-22T17:15:00Z","v":48842,"vw":75.728153},{"c":76.04,"h":76.05,"l":75.78,"n":937,"o":75.825,"t":"2026-10-22T17:30:00Z","v":47829,"vw":75.928159},{"c":76.3,"h":76.3,"l":75.995,"n":1147,"o":76.04,"t":"2026-10-22T17:45:00Z","v":49685,"vw":76.133556},{"c":76.26,"h":76.3599,"l":76.17,"n":1310,"o":76.31,"t":"2026-10-22T18:00:00Z","v":56929,"vw":76.261783},{"c":76.145,"h":76.28,"l":76.13,"n":1323,"o":76.26,"t":"2026-10-22T18:15:00Z","v":50199,"vw":76.224874},{"c":76.145,"h":76.24,"l":76.13,"n":1093,"o":76.155,"t":"2026-10-22T18:30:00Z","v":41201,"vw":76.182404},{"c":76.225,"h":76.28,"l":76.13,"n":1308,"o":76.145,"t":"2026-10-22T18:45:00Z","v":62570,"vw":76.201453},{"c":76.36,"h":76.4,"l":76.21,"n":1379,"o":76.225,"t":"2026-10-22T19:00:00Z","v":74741,"vw":76.3112},{"c":76.21,"h":76.43,"l":76.19,"n":1592,"o":76.375,"t":"2026-10-22T19:15:00Z","v":87092,"vw":76.282603},{"c":76.215,"h":76.26,"l":76.13,"n":2029,"o":76.2,"t":"2026-10-22T19:30:00Z","v":140423,"vw":76.188963},{"c":76.41,"h":76.48,"l":76.165,"n":5359,"o":76.22,"t":"2026-10-22T19:45:00Z","v":387724,"vw":76.369461},{"c":76.41,"h":76.43,"l":76.41,"n":28,"o":76.43,"t":"2026-10-22T20:00:00Z","v":286349,"vw":76.410057}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.532269369667176,"strike":93.30673424167941,"iv":0.5075110221483256,"gamma":0.019604174635923295,"theta":-0.03633089368221837,"vega":0.03748276299717359,"rho":0.005298195788846617,"breakevenPct":22.809846370038713},{"delta":0.15,"premium":0.9682613189071467,"strike":99.40943651609142,"iv":0.7139685263554927,"gamma":0.025971231194203356,"theta":-0.05974326173810179,"vega":0.04995610712203539,"rho":0.007876559598101433,"breakevenPct":31.367226586832306},{"delta":0.2,"premium":0.627418096723869,"strike":81.92082683307332,"iv":0.26464251170046804,"gamma":0.0481908736349454,"theta":-0.02860202808112325,"vega":0.059256552262090485,"rho":0.010827667994939238,"breakevenPct":8.033300523226272},{"delta":0.25,"premium":0.8419266770670826,"strike":80.94578783151326,"iv":0.2663975819032761,"gamma":0.05423611544461779,"theta":-0.03281419656786272,"vega":0.0670958658346334,"rho":0.013593829370187174,"breakevenPct":7.0379721352968785},{"delta":0.3,"premium":1.0584692597239647,"strike":79.97647427854454,"iv":0.26813764115432875,"gamma":0.060171518193224596,"theta":-0.03696304893350063,"vega":0.07480069008782936,"rho":0.016360049757418504,"breakevenPct":6.052798767528475},{"delta":0.35,"premium":1.3407779171894605,"strike":79.19228356336261,"iv":0.26939234629861986,"gamma":0.06255545796737766,"theta":-0.039064680050188205,"vega":0.07815702634880803,"rho":0.019128178198779447,"breakevenPct":5.39597105163208},{"delta":0.4,"premium":1.6230865746549563,"strike":78.40809284818067,"iv":0.2706470514429109,"gamma":0.06493939774153074,"theta":-0.04116631116687579,"vega":0.0815133626097867,"rho":0.021896306640140393,"breakevenPct":4.739143335735686},{"delta":0.45,"premium":1.9053952321204521,"strike":77.62390213299875,"iv":0.271901756587202,"gamma":0.06732333751568381,"theta":-0.043267942283563364,"vega":0.08486969887076537,"rho":0.02466443508150134,"breakevenPct":4.082315619839291},{"delta":0.5,"premium":2.2203339041095895,"strike":76.89925799086758,"iv":0.2676304794520548,"gamma":0.06801238584474886,"theta":-0.042807020547945204,"vega":0.08436672374429224,"rho":0.02743277953531955,"breakevenPct":3.5461220978630745},{"delta":0.55,"premium":2.541395547945206,"strike":76.18578767123287,"iv":0.2623222602739726,"gamma":0.06838339041095891,"theta":-0.041865239726027396,"vega":0.08313955479452055,"rho":0.030201164523541858,"breakevenPct":3.032565396123659},{"delta":0.6,"premium":2.862457191780822,"strike":75.47231735159818,"iv":0.25701404109589043,"gamma":0.06875439497716895,"theta":-0.04092345890410959,"vega":0.08191238584474886,"rho":0.03296954951176416,"breakevenPct":2.5190086943842456},{"delta":0.65,"premium":3.2584644430459413,"strike":74.73410950283197,"iv":0.25353190685966015,"gamma":0.06723448709880428,"theta":-0.039523599748269356,"vega":0.07903668974197608,"rho":0.035705540113916044,"breakevenPct":2.0711607719904674},{"delta":0.7,"premium":3.8012586532410317,"strike":73.94745122718692,"iv":0.2536263058527376,"gamma":0.062011076148521097,"theta":-0.037226557583385785,"vega":0.07293222152297044,"rho":0.03837808372323175,"breakevenPct":1.7520087428712818},{"delta":0.75,"premium":4.344052863436124,"strike":73.16079295154185,"iv":0.253720704845815,"gamma":0.05678766519823789,"theta":-0.034929515418502206,"vega":0.06682775330396476,"rho":0.041050627332547475,"breakevenPct":1.432856713752095},{"delta":0.8,"premium":4.955699721964783,"strike":72.31464318813717,"iv":0.2541558850787767,"gamma":0.05085041705282669,"theta":-0.032295644114921224,"vega":0.059927988878591285,"rho":0.043677513335536565,"breakevenPct":1.1259559090458675},{"delta":0.85,"premium":5.92882298424467,"strike":71.15616311399444,"iv":0.2563801668211307,"gamma":0.04116552363299353,"theta":-0.027893419833178876,"vega":0.04885291936978685,"rho":0.046064696905310884,"breakevenPct":0.8833740325076765},{"delta":0.9,"premium":6.9063158973779455,"strike":69.9928228438887,"iv":0.2587207699198951,"gamma":0.031466222493728664,"theta":-0.02347349719619744,"vega":0.03776976418204918,"rho":0.048448853992240665,"breakevenPct":0.6401501652488587}],"put":[{"delta":0.1,"premium":0.3100508905852417,"strike":69.00127226463104,"iv":0.29715572519083966,"gamma":0.02770610687022901,"theta":-0.0181412213740458,"vega":0.03756564885496184,"rho":-0.0066212519727679876,"breakevenPct":10.10179116078287},{"delta":0.15,"premium":0.5033858603066439,"strike":70.73040885860307,"iv":0.2806418228279387,"gamma":0.03746678023850085,"theta":-0.022459880749574106,"vega":0.048982708688245315,"rho":-0.009931496611058781,"breakevenPct":8.091842692976797},{"delta":0.2,"premium":0.7269804088586032,"strike":71.79514480408858,"iv":0.28434710391822826,"gamma":0.04470698466780239,"theta":-0.027357666098807493,"vega":0.05916158432708689,"rho":-0.013229361935062372,"breakevenPct":6.991016365357954},{"delta":0.25,"premium":0.9755268524813052,"strike":72.78721957851802,"iv":0.2874548606390211,"gamma":0.050752277362338546,"theta":-0.031461658735554045,"vega":0.06774969408565602,"rho":-0.016532792661418664,"breakevenPct":6.017939110016081},{"delta":0.3,"premium":1.2729435757987764,"strike":73.63698164513936,"iv":0.28939231815091776,"gamma":0.05445723997280762,"theta":-0.034010944935418085,"vega":0.07322216179469748,"rho":-0.019847123672856293,"breakevenPct":5.295068617536202},{"delta":0.35,"premium":1.5703602991162473,"strike":74.48674371176071,"iv":0.29132977566281437,"gamma":0.05816220258327669,"theta":-0.036560231135282124,"vega":0.07869462950373896,"rho":-0.023161454684293918,"breakevenPct":4.572198125056325},{"delta":0.4,"premium":1.8971537001897536,"strike":75.31309297912713,"iv":0.2917861480075901,"gamma":0.060888425047438334,"theta":-0.03803738140417458,"vega":0.082438330170778,"rho":-0.026485835795323088,"breakevenPct":3.9184147638563207},{"delta":0.45,"premium":2.2687539531941807,"strike":76.10373181530677,"iv":0.2899834914611006,"gamma":0.06212182163187856,"theta":-0.03787925363693865,"vega":0.08354522454142949,"rho":-0.029825545846133297,"breakevenPct":3.3700067241034004},{"delta":0.5,"premium":2.6403542061986083,"strike":76.8943706514864,"iv":0.288180834914611,"gamma":0.06335521821631879,"theta":-0.03772112586970272,"vega":0.08465211891208096,"rho":-0.0331652558969435,"breakevenPct":2.82159868435048},{"delta":0.55,"premium":3.0703023758099355,"strike":77.71058315334773,"iv":0.2880887688984881,"gamma":0.06353347732181425,"theta":-0.037313606911447084,"vega":0.08480928725701944,"rho":-0.03653558913045298,"breakevenPct":2.3160832645755756},{"delta":0.6,"premium":3.691252699784017,"strike":78.61051115910728,"iv":0.2935963282937365,"gamma":0.06025773938084953,"theta":-0.036089704823614115,"vega":0.08185752339812816,"rho":-0.04000616748339679,"breakevenPct":1.950977019600502},{"delta":0.65,"premium":4.3122030237581,"strike":79.51043916486681,"iv":0.2991038876889849,"gamma":0.05698200143988481,"theta":-0.03486580273578114,"vega":0.07890575953923686,"rho":-0.04347674583634061,"breakevenPct":1.5858707746254277},{"delta":0.7,"premium":5.387552742616032,"strike":80.80168776371308,"iv":0.3214046413502109,"gamma":0.05061434599156119,"theta":-0.034777215189873416,"vega":0.074542194092827,"rho":-0.047261295396171896,"breakevenPct":1.303317600972327},{"delta":0.75,"premium":7.035181236673775,"strike":82.59061833688699,"iv":0.3642247334754798,"gamma":0.04056652452025586,"theta":-0.03601087420042644,"vega":0.06842814498933901,"rho":-0.05144424856789951,"breakevenPct":1.1183914406318276},{"delta":0.8,"premium":9.552193995381064,"strike":85.2771362586605,"iv":0.4176725173210162,"gamma":0.03105704387990762,"theta":-0.03566258660508083,"vega":0.0601690531177829,"rho":-0.056317259836331734,"breakevenPct":0.89655508012112},{"delta":0.85,"premium":12.17921478060046,"strike":88.16397228637413,"iv":0.4413445727482679,"gamma":0.024359584295612014,"theta":-0.029022863741339496,"vega":0.04943002309468823,"rho":-0.061309673034844164,"breakevenPct":0.5565272794481353},{"delta":0.9,"premium":17.330810810810835,"strike":93.54054054054056,"iv":0.5172372972972978,"gamma":0.016268108108108078,"theta":-0.0242183783783784,"vega":0.037772972972972954,"rho":-0.06827718402388278,"breakevenPct":0.26209955538576724}]},"raw":{"call":[{"delta":0.1,"premium":0.532269369667176,"strike":93.30673424167941,"iv":0.5075110221483256,"gamma":0.019604174635923295,"theta":-0.03633089368221837,"vega":0.03748276299717359,"rho":0.005298195788846617,"breakevenPct":22.809846370038713},{"delta":0.15,"premium":0.9682613189071467,"strike":99.40943651609142,"iv":0.7139685263554927,"gamma":0.025971231194203356,"theta":-0.05974326173810179,"vega":0.04995610712203539,"rho":0.007876559598101433,"breakevenPct":31.367226586832306},{"delta":0.2,"premium":0.627418096723869,"strike":81.92082683307332,"iv":0.26464251170046804,"gamma":0.0481908736349454,"theta":-0.02860202808112325,"vega":0.059256552262090485,"rho":0.010827667994939238,"breakevenPct":8.033300523226272},{"delta":0.25,"premium":0.8419266770670826,"strike":80.94578783151326,"iv":0.2663975819032761,"gamma":0.05423611544461779,"theta":-0.03281419656786272,"vega":0.0670958658346334,"rho":0.013593829370187174,"breakevenPct":7.0379721352968785},{"delta":0.3,"premium":1.0584692597239647,"strike":79.97647427854454,"iv":0.26813764115432875,"gamma":0.060171518193224596,"theta":-0.03696304893350063,"vega":0.07480069008782936,"rho":0.016360049757418504,"breakevenPct":6.052798767528475},{"delta":0.35,"premium":1.3407779171894605,"strike":79.19228356336261,"iv":0.26939234629861986,"gamma":0.06255545796737766,"theta":-0.039064680050188205,"vega":0.07815702634880803,"rho":0.019128178198779447,"breakevenPct":5.39597105163208},{"delta":0.4,"premium":1.6230865746549563,"strike":78.40809284818067,"iv":0.2706470514429109,"gamma":0.06493939774153074,"theta":-0.04116631116687579,"vega":0.0815133626097867,"rho":0.021896306640140393,"breakevenPct":4.739143335735686},{"delta":0.45,"premium":1.9053952321204521,"strike":77.62390213299875,"iv":0.271901756587202,"gamma":0.06732333751568381,"theta":-0.043267942283563364,"vega":0.08486969887076537,"rho":0.02466443508150134,"breakevenPct":4.082315619839291},{"delta":0.5,"premium":2.2203339041095895,"strike":76.89925799086758,"iv":0.2676304794520548,"gamma":0.06801238584474886,"theta":-0.042807020547945204,"vega":0.08436672374429224,"rho":0.02743277953531955,"breakevenPct":3.5461220978630745},{"delta":0.55,"premium":2.541395547945206,"strike":76.18578767123287,"iv":0.2623222602739726,"gamma":0.06838339041095891,"theta":-0.041865239726027396,"vega":0.08313955479452055,"rho":0.030201164523541858,"breakevenPct":3.032565396123659},{"delta":0.6,"premium":2.862457191780822,"strike":75.47231735159818,"iv":0.25701404109589043,"gamma":0.06875439497716895,"theta":-0.04092345890410959,"vega":0.08191238584474886,"rho":0.03296954951176416,"breakevenPct":2.5190086943842456},{"delta":0.65,"premium":3.2584644430459413,"strike":74.73410950283197,"iv":0.25353190685966015,"gamma":0.06723448709880428,"theta":-0.039523599748269356,"vega":0.07903668974197608,"rho":0.035705540113916044,"breakevenPct":2.0711607719904674},{"delta":0.7,"premium":3.8012586532410317,"strike":73.94745122718692,"iv":0.2536263058527376,"gamma":0.062011076148521097,"theta":-0.037226557583385785,"vega":0.07293222152297044,"rho":0.03837808372323175,"breakevenPct":1.7520087428712818},{"delta":0.75,"premium":4.344052863436124,"strike":73.16079295154185,"iv":0.253720704845815,"gamma":0.05678766519823789,"theta":-0.034929515418502206,"vega":0.06682775330396476,"rho":0.041050627332547475,"breakevenPct":1.432856713752095},{"delta":0.8,"premium":4.955699721964783,"strike":72.31464318813717,"iv":0.2541558850787767,"gamma":0.05085041705282669,"theta":-0.032295644114921224,"vega":0.059927988878591285,"rho":0.043677513335536565,"breakevenPct":1.1259559090458675},{"delta":0.85,"premium":5.92882298424467,"strike":71.15616311399444,"iv":0.2563801668211307,"gamma":0.04116552363299353,"theta":-0.027893419833178876,"vega":0.04885291936978685,"rho":0.046064696905310884,"breakevenPct":0.8833740325076765},{"delta":0.9,"premium":6.9063158973779455,"strike":69.9928228438887,"iv":0.2587207699198951,"gamma":0.031466222493728664,"theta":-0.02347349719619744,"vega":0.03776976418204918,"rho":0.048448853992240665,"breakevenPct":0.6401501652488587}],"put":[{"delta":0.1,"premium":0.3100508905852417,"strike":69.00127226463104,"iv":0.29715572519083966,"gamma":0.02770610687022901,"theta":-0.0181412213740458,"vega":0.03756564885496184,"rho":-0.0066212519727679876,"breakevenPct":10.10179116078287},{"delta":0.15,"premium":0.5033858603066439,"strike":70.73040885860307,"iv":0.2806418228279387,"gamma":0.03746678023850085,"theta":-0.022459880749574106,"vega":0.048982708688245315,"rho":-0.009931496611058781,"breakevenPct":8.091842692976797},{"delta":0.2,"premium":0.7269804088586032,"strike":71.79514480408858,"iv":0.28434710391822826,"gamma":0.04470698466780239,"theta":-0.027357666098807493,"vega":0.05916158432708689,"rho":-0.013229361935062372,"breakevenPct":6.991016365357954},{"delta":0.25,"premium":0.9755268524813052,"strike":72.78721957851802,"iv":0.2874548606390211,"gamma":0.050752277362338546,"theta":-0.031461658735554045,"vega":0.06774969408565602,"rho":-0.016532792661418664,"breakevenPct":6.017939110016081},{"delta":0.3,"premium":1.2729435757987764,"strike":73.63698164513936,"iv":0.28939231815091776,"gamma":0.05445723997280762,"theta":-0.034010944935418085,"vega":0.07322216179469748,"rho":-0.019847123672856293,"breakevenPct":5.295068617536202},{"delta":0.35,"premium":1.5703602991162473,"strike":74.48674371176071,"iv":0.29132977566281437,"gamma":0.05816220258327669,"theta":-0.036560231135282124,"vega":0.07869462950373896,"rho":-0.023161454684293918,"breakevenPct":4.572198125056325},{"delta":0.4,"premium":1.8971537001897536,"strike":75.31309297912713,"iv":0.2917861480075901,"gamma":0.060888425047438334,"theta":-0.03803738140417458,"vega":0.082438330170778,"rho":-0.026485835795323088,"breakevenPct":3.9184147638563207},{"delta":0.45,"premium":2.2687539531941807,"strike":76.10373181530677,"iv":0.2899834914611006,"gamma":0.06212182163187856,"theta":-0.03787925363693865,"vega":0.08354522454142949,"rho":-0.029825545846133297,"breakevenPct":3.3700067241034004},{"delta":0.5,"premium":2.6403542061986083,"strike":76.8943706514864,"iv":0.288180834914611,"gamma":0.06335521821631879,"theta":-0.03772112586970272,"vega":0.08465211891208096,"rho":-0.0331652558969435,"breakevenPct":2.82159868435048},{"delta":0.55,"premium":3.0703023758099355,"strike":77.71058315334773,"iv":0.2880887688984881,"gamma":0.06353347732181425,"theta":-0.037313606911447084,"vega":0.08480928725701944,"rho":-0.03653558913045298,"breakevenPct":2.3160832645755756},{"delta":0.6,"premium":3.691252699784017,"strike":78.61051115910728,"iv":0.2935963282937365,"gamma":0.06025773938084953,"theta":-0.036089704823614115,"vega":0.08185752339812816,"rho":-0.04000616748339679,"breakevenPct":1.950977019600502},{"delta":0.65,"premium":4.3122030237581,"strike":79.51043916486681,"iv":0.2991038876889849,"gamma":0.05698200143988481,"theta":-0.03486580273578114,"vega":0.07890575953923686,"rho":-0.04347674583634061,"breakevenPct":1.5858707746254277},{"delta":0.7,"premium":5.387552742616032,"strike":80.80168776371308,"iv":0.3214046413502109,"gamma":0.05061434599156119,"theta":-0.034777215189873416,"vega":0.074542194092827,"rho":-0.047261295396171896,"breakevenPct":1.303317600972327},{"delta":0.75,"premium":7.035181236673775,"strike":82.59061833688699,"iv":0.3642247334754798,"gamma":0.04056652452025586,"theta":-0.03601087420042644,"vega":0.06842814498933901,"rho":-0.05144424856789951,"breakevenPct":1.1183914406318276},{"delta":0.8,"premium":9.552193995381064,"strike":85.2771362586605,"iv":0.4176725173210162,"gamma":0.03105704387990762,"theta":-0.03566258660508083,"vega":0.0601690531177829,"rho":-0.056317259836331734,"breakevenPct":0.89655508012112},{"delta":0.85,"premium":12.17921478060046,"strike":88.16397228637413,"iv":0.4413445727482679,"gamma":0.024359584295612014,"theta":-0.029022863741339496,"vega":0.04943002309468823,"rho":-0.061309673034844164,"breakevenPct":0.5565272794481353},{"delta":0.9,"premium":17.330810810810835,"strike":93.54054054054056,"iv":0.5172372972972978,"gamma":0.016268108108108078,"theta":-0.0242183783783784,"vega":0.037772972972972954,"rho":-0.06827718402388278,"breakevenPct":0.26209955538576724}]}},"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"}}