{"symbol":"SYF","url":"https://intraalpha.com/companies/SYF","capturedAt":"2026-10-22T22:43:33.741Z","state":"ready","quote":{"symbol":"SYF","last_price":75.09,"prev_close":74.11,"regular_close":75.09,"change":0.98,"change_pct":1.3224,"regular_change":0.98,"regular_change_pct":1.3224,"extended_change":0,"extended_change_pct":0,"bid":73.84,"ask":75.46,"bid_size":100,"ask_size":100,"volume":3758212,"vwap":74.799657,"open":73.59,"high":75.6,"low":73.565,"close":75.09,"trade_count":55516,"last_trade_at":"2026-10-22T22:30:00.00231925Z","last_quote_at":"2026-10-22T22:00:00.01879383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SYF","fetched_at":"2026-10-22T22:43:33.189594+00:00","name":"Synchrony Financial","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Synchrony Financial is a consumer financial services company headquartered in Stamford, Connecticut, United States. The company offers consumer financing products, including credit, promotional financing and loyalty programs, installment lending to industries, and FDIC-insured consumer savings products through Synchrony Bank, its wholly owned online bank subsidiary.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":24113234000,"ebitda":null,"pe_ratio":7.74,"peg_ratio":0.877,"book_value":44.74,"dividend_per_share":0,"dividend_yield":0,"eps":9.58,"revenue_ttm":9908000000,"gross_profit_ttm":9908000000,"profit_margin":0.355,"operating_margin_ttm":0.502,"return_on_assets_ttm":0.029,"return_on_equity_ttm":0.208,"quarterly_earnings_growth":0.036,"quarterly_revenue_growth":0.006,"analyst_target_price":87.54,"analyst_number":4,"beta":1.339,"fifty_two_week_high":87.67,"fifty_two_week_low":62.55,"fifty_day_ma":75.66,"two_hundred_day_ma":73.91,"shares_outstanding":325371000,"forward_pe":6.67,"price_to_sales":2.434,"price_to_book":1.515,"ev_to_revenue":2.737,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:33.189594+00:00"},"optionObservedAt":"2026-10-22T19:49:30.169Z","bars":[{"c":71.0519,"h":71.0519,"l":71.0519,"n":1,"o":71.0519,"t":"2026-10-15T12:55:00Z","v":195,"vw":71.0519},{"c":72.17,"h":72.72,"l":72,"n":315,"o":72.34,"t":"2026-10-15T13:30:00Z","v":26594,"vw":72.300503},{"c":72.03,"h":72.16,"l":72,"n":179,"o":72.145,"t":"2026-10-15T13:35:00Z","v":6001,"vw":72.099996},{"c":71.36,"h":72.09,"l":71.28,"n":607,"o":72.055,"t":"2026-10-15T13:40:00Z","v":71548,"vw":71.894099},{"c":71.515,"h":71.62,"l":71.218,"n":391,"o":71.31,"t":"2026-10-15T13:45:00Z","v":13911,"vw":71.389181},{"c":71.68,"h":71.755,"l":71.515,"n":321,"o":71.515,"t":"2026-10-15T13:50:00Z","v":14307,"vw":71.627835},{"c":71.7,"h":71.9,"l":71.53,"n":603,"o":71.665,"t":"2026-10-15T13:55:00Z","v":43091,"vw":71.658192},{"c":72.02,"h":72.15,"l":71.56,"n":1209,"o":71.635,"t":"2026-10-15T14:00:00Z","v":136523,"vw":72.026398},{"c":72.06,"h":72.155,"l":71.96,"n":401,"o":72.055,"t":"2026-10-15T14:05:00Z","v":12381,"vw":72.06315},{"c":72.325,"h":72.445,"l":72.03,"n":1150,"o":72.07,"t":"2026-10-15T14:10:00Z","v":123075,"vw":72.27868},{"c":72.215,"h":72.4,"l":72.21,"n":435,"o":72.38,"t":"2026-10-15T14:15:00Z","v":24632,"vw":72.31679},{"c":72.285,"h":72.35,"l":72.1701,"n":466,"o":72.23,"t":"2026-10-15T14:20:00Z","v":44881,"vw":72.294957},{"c":72.26,"h":72.435,"l":72.26,"n":611,"o":72.305,"t":"2026-10-15T14:25:00Z","v":42873,"vw":72.327366},{"c":72.59,"h":72.7395,"l":72.3,"n":1358,"o":72.32,"t":"2026-10-15T14:30:00Z","v":212429,"vw":72.471709},{"c":72.61,"h":72.72,"l":72.5,"n":1511,"o":72.62,"t":"2026-10-15T14:35:00Z","v":272741,"vw":72.605436},{"c":72.67,"h":72.81,"l":72.58,"n":1146,"o":72.6,"t":"2026-10-15T14:40:00Z","v":184162,"vw":72.700326},{"c":72.65,"h":72.67,"l":72.47,"n":694,"o":72.63,"t":"2026-10-15T14:45:00Z","v":52712,"vw":72.618926},{"c":72.65,"h":72.69,"l":72.515,"n":386,"o":72.68,"t":"2026-10-15T14:50:00Z","v":14582,"vw":72.603553},{"c":72.51,"h":72.69,"l":72.45,"n":450,"o":72.68,"t":"2026-10-15T14:55:00Z","v":23521,"vw":72.561647},{"c":72.695,"h":72.71,"l":72.48,"n":1043,"o":72.52,"t":"2026-10-15T15:00:00Z","v":226713,"vw":72.607006},{"c":72.6,"h":72.77,"l":72.59,"n":910,"o":72.72,"t":"2026-10-15T15:05:00Z","v":153142,"vw":72.660895},{"c":72.585,"h":72.65,"l":72.5,"n":1049,"o":72.63,"t":"2026-10-15T15:10:00Z","v":148351,"vw":72.592804},{"c":72.6499,"h":72.73,"l":72.54,"n":664,"o":72.585,"t":"2026-10-15T15:15:00Z","v":24433,"vw":72.632881},{"c":72.7,"h":72.705,"l":72.61,"n":448,"o":72.62,"t":"2026-10-15T15:20:00Z","v":16229,"vw":72.646331},{"c":72.675,"h":72.7,"l":72.61,"n":466,"o":72.67,"t":"2026-10-15T15:25:00Z","v":20013,"vw":72.650593},{"c":72.87,"h":72.9,"l":72.655,"n":542,"o":72.675,"t":"2026-10-15T15:30:00Z","v":21870,"vw":72.784679},{"c":72.86,"h":72.9,"l":72.68,"n":674,"o":72.885,"t":"2026-10-15T15:35:00Z","v":40171,"vw":72.7821},{"c":72.83,"h":72.9325,"l":72.791,"n":441,"o":72.88,"t":"2026-10-15T15:40:00Z","v":31593,"vw":72.875194},{"c":72.82,"h":72.91,"l":72.815,"n":438,"o":72.815,"t":"2026-10-15T15:45:00Z","v":16966,"vw":72.85833},{"c":72.85,"h":72.92,"l":72.755,"n":372,"o":72.83,"t":"2026-10-15T15:50:00Z","v":18300,"vw":72.802555},{"c":72.94,"h":73,"l":72.84,"n":392,"o":72.855,"t":"2026-10-15T15:55:00Z","v":14572,"vw":72.922387},{"c":72.89,"h":72.94,"l":72.87,"n":309,"o":72.93,"t":"2026-10-15T16:00:00Z","v":11013,"vw":72.908912},{"c":72.865,"h":73.03,"l":72.78,"n":472,"o":72.96,"t":"2026-10-15T16:05:00Z","v":27633,"vw":72.865935},{"c":72.91,"h":72.96,"l":72.85,"n":324,"o":72.89,"t":"2026-10-15T16:10:00Z","v":17701,"vw":72.895326},{"c":72.95,"h":72.99,"l":72.89,"n":229,"o":72.89,"t":"2026-10-15T16:15:00Z","v":7895,"vw":72.939457},{"c":72.945,"h":72.98,"l":72.88,"n":272,"o":72.925,"t":"2026-10-15T16:20:00Z","v":15338,"vw":72.938847},{"c":73.02,"h":73.02,"l":72.93,"n":407,"o":72.95,"t":"2026-10-15T16:25:00Z","v":23794,"vw":72.956133},{"c":72.92,"h":73.03,"l":72.92,"n":450,"o":72.98,"t":"2026-10-15T16:30:00Z","v":16934,"vw":72.98342},{"c":73.15,"h":73.15,"l":72.94,"n":253,"o":72.94,"t":"2026-10-15T16:35:00Z","v":11272,"vw":73.032428},{"c":73.17,"h":73.17,"l":73.08,"n":293,"o":73.15,"t":"2026-10-15T16:40:00Z","v":11074,"vw":73.126631},{"c":73.18,"h":73.24,"l":73.15,"n":265,"o":73.19,"t":"2026-10-15T16:45:00Z","v":10239,"vw":73.182988},{"c":73.15,"h":73.23,"l":73.15,"n":239,"o":73.185,"t":"2026-10-15T16:50:00Z","v":10770,"vw":73.18872},{"c":73.25,"h":73.25,"l":73.165,"n":341,"o":73.165,"t":"2026-10-15T16:55:00Z","v":14771,"vw":73.198166},{"c":73.225,"h":73.28,"l":73.19,"n":316,"o":73.28,"t":"2026-10-15T17:00:00Z","v":24024,"vw":73.229096},{"c":73.29,"h":73.29,"l":73.16,"n":291,"o":73.21,"t":"2026-10-15T17:05:00Z","v":12091,"vw":73.200668},{"c":73.25,"h":73.31,"l":73.23,"n":312,"o":73.285,"t":"2026-10-15T17:10:00Z","v":12983,"vw":73.271996},{"c":73.38,"h":73.38,"l":73.26,"n":388,"o":73.27,"t":"2026-10-15T17:15:00Z","v":13361,"vw":73.3211},{"c":73.28,"h":73.395,"l":73.25,"n":235,"o":73.39,"t":"2026-10-15T17:20:00Z","v":8011,"vw":73.341449},{"c":73.56,"h":73.59,"l":73.27,"n":532,"o":73.27,"t":"2026-10-15T17:25:00Z","v":28079,"vw":73.448405},{"c":73.95,"h":73.97,"l":73.56,"n":790,"o":73.56,"t":"2026-10-15T17:30:00Z","v":42763,"vw":73.800435},{"c":73.91,"h":74,"l":73.845,"n":1047,"o":73.95,"t":"2026-10-15T17:35:00Z","v":60427,"vw":73.933184},{"c":73.965,"h":73.98,"l":73.88,"n":878,"o":73.93,"t":"2026-10-15T17:40:00Z","v":37126,"vw":73.945865},{"c":73.935,"h":74.015,"l":73.935,"n":578,"o":73.965,"t":"2026-10-15T17:45:00Z","v":21594,"vw":73.97311},{"c":74.12,"h":74.145,"l":73.97,"n":1017,"o":73.98,"t":"2026-10-15T17:50:00Z","v":60496,"vw":74.084209},{"c":74.33,"h":74.34,"l":74.105,"n":907,"o":74.11,"t":"2026-10-15T17:55:00Z","v":35237,"vw":74.225233},{"c":74.25,"h":74.35,"l":74.22,"n":671,"o":74.34,"t":"2026-10-15T18:00:00Z","v":30507,"vw":74.299161},{"c":74.14,"h":74.25,"l":74.1,"n":660,"o":74.25,"t":"2026-10-15T18:05:00Z","v":27974,"vw":74.179169},{"c":74.37,"h":74.38,"l":74.145,"n":824,"o":74.145,"t":"2026-10-15T18:10:00Z","v":33637,"vw":74.249571},{"c":74.47,"h":74.57,"l":74.35,"n":1398,"o":74.36,"t":"2026-10-15T18:15:00Z","v":97401,"vw":74.472876},{"c":74.39,"h":74.48,"l":74.3575,"n":709,"o":74.48,"t":"2026-10-15T18:20:00Z","v":31243,"vw":74.404031},{"c":74.33,"h":74.42,"l":74.31,"n":860,"o":74.39,"t":"2026-10-15T18:25:00Z","v":41025,"vw":74.370815},{"c":74.32,"h":74.38,"l":74.285,"n":656,"o":74.33,"t":"2026-10-15T18:30:00Z","v":28166,"vw":74.344847},{"c":74.31,"h":74.345,"l":74.27,"n":523,"o":74.345,"t":"2026-10-15T18:35:00Z","v":20444,"vw":74.302954},{"c":74.2,"h":74.36,"l":74.195,"n":705,"o":74.34,"t":"2026-10-15T18:40:00Z","v":32751,"vw":74.279729},{"c":74.31,"h":74.3799,"l":74.2,"n":576,"o":74.2,"t":"2026-10-15T18:45:00Z","v":23831,"vw":74.309582},{"c":74.32,"h":74.36,"l":74.31,"n":638,"o":74.32,"t":"2026-10-15T18:50:00Z","v":21975,"vw":74.333409},{"c":74.32,"h":74.335,"l":74.26,"n":556,"o":74.315,"t":"2026-10-15T18:55:00Z","v":20573,"vw":74.304294},{"c":74.345,"h":74.37,"l":74.305,"n":720,"o":74.32,"t":"2026-10-15T19:00:00Z","v":33790,"vw":74.334117},{"c":74.3602,"h":74.39,"l":74.3278,"n":663,"o":74.355,"t":"2026-10-15T19:05:00Z","v":25381,"vw":74.357101},{"c":74.45,"h":74.45,"l":74.34,"n":733,"o":74.36,"t":"2026-10-15T19:10:00Z","v":32694,"vw":74.386012},{"c":74.35,"h":74.44,"l":74.315,"n":723,"o":74.44,"t":"2026-10-15T19:15:00Z","v":26969,"vw":74.379095},{"c":74.2,"h":74.355,"l":74.2,"n":733,"o":74.34,"t":"2026-10-15T19:20:00Z","v":35159,"vw":74.279259},{"c":74.1375,"h":74.2,"l":74.1,"n":866,"o":74.18,"t":"2026-10-15T19:25:00Z","v":39094,"vw":74.150351},{"c":74.155,"h":74.27,"l":74.12,"n":1029,"o":74.12,"t":"2026-10-15T19:30:00Z","v":45016,"vw":74.207488},{"c":74.045,"h":74.17,"l":74.03,"n":849,"o":74.155,"t":"2026-10-15T19:35:00Z","v":39096,"vw":74.087669},{"c":74.11,"h":74.12,"l":73.93,"n":1146,"o":74.045,"t":"2026-10-15T19:40:00Z","v":58444,"vw":74.011014},{"c":73.915,"h":74.12,"l":73.9,"n":1246,"o":74.095,"t":"2026-10-15T19:45:00Z","v":73461,"vw":73.993794},{"c":74.07,"h":74.12,"l":73.87,"n":1886,"o":73.93,"t":"2026-10-15T19:50:00Z","v":149022,"vw":73.992468},{"c":74.07,"h":74.285,"l":74.04,"n":5799,"o":74.06,"t":"2026-10-15T19:55:00Z","v":451135,"vw":74.180076},{"c":74.04,"h":74.09,"l":74.04,"n":92,"o":74.09,"t":"2026-10-15T20:00:00Z","v":893403,"vw":74.040034},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-10-15T20:40:00Z","v":678,"vw":74.04},{"c":75.135,"h":75.35,"l":74.365,"n":365,"o":74.76,"t":"2026-10-16T13:30:00Z","v":124995,"vw":74.790052},{"c":75.75,"h":75.75,"l":75.27,"n":334,"o":75.27,"t":"2026-10-16T13:35:00Z","v":17529,"vw":75.599486},{"c":75.64,"h":75.85,"l":75.565,"n":334,"o":75.76,"t":"2026-10-16T13:40:00Z","v":21822,"vw":75.717645},{"c":75.73,"h":75.87,"l":75.64,"n":375,"o":75.655,"t":"2026-10-16T13:45:00Z","v":25993,"vw":75.748871},{"c":75.43,"h":75.8,"l":75.43,"n":353,"o":75.73,"t":"2026-10-16T13:50:00Z","v":18992,"vw":75.631758},{"c":75.465,"h":75.575,"l":75.41,"n":551,"o":75.44,"t":"2026-10-16T13:55:00Z","v":32246,"vw":75.490964},{"c":75.58,"h":75.62,"l":75.36,"n":615,"o":75.53,"t":"2026-10-16T14:00:00Z","v":30283,"vw":75.508243},{"c":75.545,"h":75.66,"l":75.465,"n":350,"o":75.6,"t":"2026-10-16T14:05:00Z","v":15586,"vw":75.558788},{"c":75.31,"h":75.565,"l":75.21,"n":384,"o":75.555,"t":"2026-10-16T14:10:00Z","v":23210,"vw":75.491456},{"c":75.39,"h":75.41,"l":75.275,"n":437,"o":75.325,"t":"2026-10-16T14:15:00Z","v":29428,"vw":75.335339},{"c":75.5725,"h":75.665,"l":75.395,"n":484,"o":75.395,"t":"2026-10-16T14:20:00Z","v":37802,"vw":75.531854},{"c":75.595,"h":75.645,"l":75.53,"n":258,"o":75.5675,"t":"2026-10-16T14:25:00Z","v":10365,"vw":75.587003},{"c":75.6025,"h":75.63,"l":75.435,"n":452,"o":75.595,"t":"2026-10-16T14:30:00Z","v":17541,"vw":75.567772},{"c":75.47,"h":75.59,"l":75.47,"n":311,"o":75.58,"t":"2026-10-16T14:35:00Z","v":35158,"vw":75.55229},{"c":75.445,"h":75.495,"l":75.35,"n":356,"o":75.495,"t":"2026-10-16T14:40:00Z","v":16408,"vw":75.41474},{"c":75.5,"h":75.58,"l":75.43,"n":343,"o":75.465,"t":"2026-10-16T14:45:00Z","v":15198,"vw":75.507358},{"c":75.58,"h":75.66,"l":75.51,"n":263,"o":75.52,"t":"2026-10-16T14:50:00Z","v":8767,"vw":75.571073},{"c":75.5,"h":75.62,"l":75.46,"n":293,"o":75.6,"t":"2026-10-16T14:55:00Z","v":10283,"vw":75.553052},{"c":75.685,"h":75.69,"l":75.4625,"n":412,"o":75.4625,"t":"2026-10-16T15:00:00Z","v":13643,"vw":75.609774},{"c":75.68,"h":75.76,"l":75.605,"n":342,"o":75.685,"t":"2026-10-16T15:05:00Z","v":14277,"vw":75.669133},{"c":75.82,"h":75.85,"l":75.62,"n":438,"o":75.685,"t":"2026-10-16T15:10:00Z","v":12669,"vw":75.770655},{"c":75.77,"h":75.87,"l":75.735,"n":399,"o":75.795,"t":"2026-10-16T15:15:00Z","v":17215,"vw":75.803794},{"c":75.59,"h":75.775,"l":75.5401,"n":330,"o":75.775,"t":"2026-10-16T15:20:00Z","v":13319,"vw":75.688646},{"c":75.59,"h":75.61,"l":75.5,"n":395,"o":75.55,"t":"2026-10-16T15:25:00Z","v":17328,"vw":75.552639},{"c":75.545,"h":75.605,"l":75.53,"n":338,"o":75.6,"t":"2026-10-16T15:30:00Z","v":11709,"vw":75.56628},{"c":75.42,"h":75.56,"l":75.405,"n":346,"o":75.56,"t":"2026-10-16T15:35:00Z","v":19876,"vw":75.477148},{"c":75.23,"h":75.43,"l":75.18,"n":425,"o":75.42,"t":"2026-10-16T15:40:00Z","v":14603,"vw":75.295135},{"c":75.18,"h":75.295,"l":75.17,"n":511,"o":75.24,"t":"2026-10-16T15:45:00Z","v":33661,"vw":75.233584},{"c":75.125,"h":75.22,"l":75.12,"n":301,"o":75.17,"t":"2026-10-16T15:50:00Z","v":14057,"vw":75.178345},{"c":75.14,"h":75.14,"l":75,"n":306,"o":75.11,"t":"2026-10-16T15:55:00Z","v":16548,"vw":75.068169},{"c":74.91,"h":75.17,"l":74.84,"n":534,"o":75.14,"t":"2026-10-16T16:00:00Z","v":50848,"vw":75.009316},{"c":75.02,"h":75.02,"l":74.87,"n":557,"o":74.95,"t":"2026-10-16T16:05:00Z","v":41433,"vw":74.95014},{"c":74.94,"h":75.02,"l":74.925,"n":321,"o":75.02,"t":"2026-10-16T16:10:00Z","v":21428,"vw":74.967232},{"c":74.96,"h":75.01,"l":74.815,"n":366,"o":74.97,"t":"2026-10-16T16:15:00Z","v":39094,"vw":74.915406},{"c":74.97,"h":74.97,"l":74.9,"n":202,"o":74.94,"t":"2026-10-16T16:20:00Z","v":8933,"vw":74.931734},{"c":74.7525,"h":74.96,"l":74.74,"n":319,"o":74.96,"t":"2026-10-16T16:25:00Z","v":16526,"vw":74.854352},{"c":74.7,"h":74.75,"l":74.64,"n":330,"o":74.7,"t":"2026-10-16T16:30:00Z","v":18363,"vw":74.695826},{"c":74.655,"h":74.67,"l":74.52,"n":469,"o":74.67,"t":"2026-10-16T16:35:00Z","v":33203,"vw":74.593068},{"c":74.7225,"h":74.73,"l":74.62,"n":290,"o":74.655,"t":"2026-10-16T16:40:00Z","v":12282,"vw":74.683071},{"c":74.545,"h":74.725,"l":74.52,"n":388,"o":74.725,"t":"2026-10-16T16:45:00Z","v":14275,"vw":74.634234},{"c":74.525,"h":74.55,"l":74.415,"n":351,"o":74.545,"t":"2026-10-16T16:50:00Z","v":13382,"vw":74.474022},{"c":74.55,"h":74.56,"l":74.425,"n":399,"o":74.525,"t":"2026-10-16T16:55:00Z","v":26827,"vw":74.493845},{"c":74.3,"h":74.57,"l":74.3,"n":334,"o":74.57,"t":"2026-10-16T17:00:00Z","v":19694,"vw":74.43676},{"c":74.22,"h":74.33,"l":74.155,"n":297,"o":74.32,"t":"2026-10-16T17:05:00Z","v":14353,"vw":74.233269},{"c":74.23,"h":74.24,"l":74.185,"n":256,"o":74.2,"t":"2026-10-16T17:10:00Z","v":10645,"vw":74.212024},{"c":74.105,"h":74.24,"l":74.105,"n":330,"o":74.23,"t":"2026-10-16T17:15:00Z","v":12637,"vw":74.189562},{"c":74.205,"h":74.21,"l":74.09,"n":442,"o":74.095,"t":"2026-10-16T17:20:00Z","v":23969,"vw":74.146559},{"c":74.295,"h":74.395,"l":74.21,"n":411,"o":74.21,"t":"2026-10-16T17:25:00Z","v":18908,"vw":74.293675},{"c":74.33,"h":74.355,"l":74.2,"n":331,"o":74.31,"t":"2026-10-16T17:30:00Z","v":13997,"vw":74.29236},{"c":74.315,"h":74.425,"l":74.311,"n":350,"o":74.345,"t":"2026-10-16T17:35:00Z","v":13923,"vw":74.388475},{"c":74.39,"h":74.515,"l":74.27,"n":468,"o":74.27,"t":"2026-10-16T17:40:00Z","v":18835,"vw":74.403218},{"c":74.335,"h":74.41,"l":74.29,"n":295,"o":74.41,"t":"2026-10-16T17:45:00Z","v":10052,"vw":74.337807},{"c":74.18,"h":74.335,"l":74.14,"n":383,"o":74.33,"t":"2026-10-16T17:50:00Z","v":16352,"vw":74.24174},{"c":74,"h":74.14,"l":73.99,"n":317,"o":74.14,"t":"2026-10-16T17:55:00Z","v":11963,"vw":74.068812},{"c":74.09,"h":74.125,"l":73.96,"n":526,"o":73.97,"t":"2026-10-16T18:00:00Z","v":30403,"vw":74.033611},{"c":74.13,"h":74.14,"l":74.065,"n":331,"o":74.11,"t":"2026-10-16T18:05:00Z","v":12500,"vw":74.10174},{"c":74.13,"h":74.18,"l":74.11,"n":424,"o":74.16,"t":"2026-10-16T18:10:00Z","v":15929,"vw":74.147932},{"c":74.2,"h":74.23,"l":74.14,"n":385,"o":74.17,"t":"2026-10-16T18:15:00Z","v":12137,"vw":74.176563},{"c":74.25,"h":74.26,"l":74.135,"n":504,"o":74.19,"t":"2026-10-16T18:20:00Z","v":17999,"vw":74.181902},{"c":74.11,"h":74.25,"l":74.1,"n":541,"o":74.25,"t":"2026-10-16T18:25:00Z","v":29537,"vw":74.163983},{"c":74.16,"h":74.19,"l":74.05,"n":440,"o":74.09,"t":"2026-10-16T18:30:00Z","v":15217,"vw":74.11661},{"c":74.17,"h":74.19,"l":74.11,"n":386,"o":74.18,"t":"2026-10-16T18:35:00Z","v":16643,"vw":74.162051},{"c":74.155,"h":74.175,"l":74.09,"n":357,"o":74.17,"t":"2026-10-16T18:40:00Z","v":14682,"vw":74.149116},{"c":74.16,"h":74.21,"l":74.145,"n":431,"o":74.17,"t":"2026-10-16T18:45:00Z","v":15173,"vw":74.173116},{"c":74.045,"h":74.205,"l":74.025,"n":401,"o":74.17,"t":"2026-10-16T18:50:00Z","v":15845,"vw":74.12354},{"c":73.98,"h":74.07,"l":73.915,"n":957,"o":74.045,"t":"2026-10-16T18:55:00Z","v":72210,"vw":74.007589},{"c":73.95,"h":74.075,"l":73.925,"n":616,"o":73.965,"t":"2026-10-16T19:00:00Z","v":36230,"vw":73.999387},{"c":73.88,"h":74.02,"l":73.88,"n":473,"o":73.95,"t":"2026-10-16T19:05:00Z","v":18886,"vw":73.932561},{"c":74.01,"h":74.01,"l":73.87,"n":615,"o":73.88,"t":"2026-10-16T19:10:00Z","v":24504,"vw":73.939027},{"c":74.03,"h":74.08,"l":74.005,"n":488,"o":74.005,"t":"2026-10-16T19:15:00Z","v":21935,"vw":74.03564},{"c":74.07,"h":74.08,"l":73.995,"n":605,"o":74.035,"t":"2026-10-16T19:20:00Z","v":26637,"vw":74.038144},{"c":74.14,"h":74.17,"l":74.03,"n":757,"o":74.05,"t":"2026-10-16T19:25:00Z","v":27050,"vw":74.071541},{"c":73.98,"h":74.18,"l":73.83,"n":1119,"o":74.14,"t":"2026-10-16T19:30:00Z","v":55415,"vw":73.991844},{"c":74.015,"h":74.02,"l":73.895,"n":893,"o":73.99,"t":"2026-10-16T19:35:00Z","v":39756,"vw":73.969497},{"c":73.99,"h":74.04,"l":73.94,"n":732,"o":74.03,"t":"2026-10-16T19:40:00Z","v":32418,"vw":73.977234},{"c":73.81,"h":74,"l":73.785,"n":1394,"o":74,"t":"2026-10-16T19:45:00Z","v":97439,"vw":73.91606},{"c":73.82,"h":73.87,"l":73.72,"n":2561,"o":73.82,"t":"2026-10-16T19:50:00Z","v":181780,"vw":73.809999},{"c":73.66,"h":73.855,"l":73.64,"n":6330,"o":73.83,"t":"2026-10-16T19:55:00Z","v":505008,"vw":73.736925},{"c":73.68,"h":73.68,"l":73.66,"n":69,"o":73.66,"t":"2026-10-16T20:00:00Z","v":1005592,"vw":73.679927},{"c":73.74,"h":73.74,"l":73.74,"n":1,"o":73.74,"t":"2026-10-16T20:05:00Z","v":100,"vw":73.74},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-16T20:15:00Z","v":943,"vw":73.68},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-16T20:40:00Z","v":206,"vw":73.68},{"c":73.73,"h":73.74,"l":73.73,"n":3,"o":73.74,"t":"2026-10-16T22:00:00Z","v":500,"vw":73.735172},{"c":73.74,"h":73.74,"l":73.74,"n":10,"o":73.74,"t":"2026-10-16T22:55:00Z","v":418,"vw":73.74},{"c":73.85,"h":74.08,"l":73.35,"n":458,"o":73.59,"t":"2026-10-19T13:30:00Z","v":44378,"vw":73.619756},{"c":73.75,"h":73.87,"l":73.56,"n":344,"o":73.71,"t":"2026-10-19T13:35:00Z","v":20859,"vw":73.746009},{"c":73.69,"h":73.835,"l":73.62,"n":444,"o":73.69,"t":"2026-10-19T13:40:00Z","v":24856,"vw":73.732472},{"c":73.67,"h":73.75,"l":73.62,"n":547,"o":73.71,"t":"2026-10-19T13:45:00Z","v":39770,"vw":73.695174},{"c":73.42,"h":73.73,"l":73.42,"n":649,"o":73.72,"t":"2026-10-19T13:50:00Z","v":36164,"vw":73.559993},{"c":73.515,"h":73.555,"l":73.4,"n":620,"o":73.475,"t":"2026-10-19T13:55:00Z","v":43499,"vw":73.504007},{"c":73.43,"h":73.535,"l":73.38,"n":854,"o":73.49,"t":"2026-10-19T14:00:00Z","v":53550,"vw":73.48008},{"c":73.47,"h":73.57,"l":73.44,"n":697,"o":73.45,"t":"2026-10-19T14:05:00Z","v":35261,"vw":73.520953},{"c":73.905,"h":74.02,"l":73.42,"n":809,"o":73.49,"t":"2026-10-19T14:10:00Z","v":66537,"vw":73.642665},{"c":73.97,"h":74.14,"l":73.88,"n":954,"o":73.97,"t":"2026-10-19T14:15:00Z","v":51581,"vw":74.02508},{"c":73.93,"h":74.09,"l":73.85,"n":640,"o":74,"t":"2026-10-19T14:20:00Z","v":36201,"vw":73.985914},{"c":74.37,"h":74.37,"l":73.83,"n":1249,"o":73.91,"t":"2026-10-19T14:25:00Z","v":62889,"vw":74.055941},{"c":74.09,"h":74.59,"l":74.0875,"n":1624,"o":74.39,"t":"2026-10-19T14:30:00Z","v":115208,"vw":74.467066},{"c":74.145,"h":74.225,"l":74.04,"n":820,"o":74.13,"t":"2026-10-19T14:35:00Z","v":42539,"vw":74.150726},{"c":74.22,"h":74.31,"l":74.09,"n":1555,"o":74.17,"t":"2026-10-19T14:40:00Z","v":124583,"vw":74.187367},{"c":74.25,"h":74.38,"l":74.2,"n":959,"o":74.2,"t":"2026-10-19T14:45:00Z","v":41930,"vw":74.310479},{"c":74.32,"h":74.445,"l":74.18,"n":798,"o":74.245,"t":"2026-10-19T14:50:00Z","v":37051,"vw":74.307824},{"c":74.465,"h":74.51,"l":74.34,"n":682,"o":74.34,"t":"2026-10-19T14:55:00Z","v":40260,"vw":74.414169},{"c":74.555,"h":74.64,"l":74.47,"n":524,"o":74.5,"t":"2026-10-19T15:00:00Z","v":25317,"vw":74.563599},{"c":74.63,"h":74.695,"l":74.52,"n":646,"o":74.56,"t":"2026-10-19T15:05:00Z","v":31754,"vw":74.602066},{"c":74.5,"h":74.64,"l":74.45,"n":800,"o":74.63,"t":"2026-10-19T15:10:00Z","v":55338,"vw":74.546163},{"c":74.365,"h":74.51,"l":74.365,"n":829,"o":74.47,"t":"2026-10-19T15:15:00Z","v":53330,"vw":74.47079},{"c":74.37,"h":74.38,"l":74.21,"n":836,"o":74.34,"t":"2026-10-19T15:20:00Z","v":46524,"vw":74.302503},{"c":74.33,"h":74.41,"l":74.26,"n":732,"o":74.35,"t":"2026-10-19T15:25:00Z","v":50583,"vw":74.342002},{"c":74.05,"h":74.295,"l":74.015,"n":594,"o":74.28,"t":"2026-10-19T15:30:00Z","v":25283,"vw":74.145981},{"c":74.115,"h":74.23,"l":73.97,"n":844,"o":74.055,"t":"2026-10-19T15:35:00Z","v":47320,"vw":74.096304},{"c":74.08,"h":74.16,"l":74.01,"n":454,"o":74.08,"t":"2026-10-19T15:40:00Z","v":20837,"vw":74.070868},{"c":73.925,"h":74.12,"l":73.88,"n":430,"o":74.08,"t":"2026-10-19T15:45:00Z","v":24664,"vw":73.993623},{"c":73.875,"h":73.955,"l":73.83,"n":411,"o":73.91,"t":"2026-10-19T15:50:00Z","v":20434,"vw":73.888985},{"c":73.83,"h":73.89,"l":73.735,"n":590,"o":73.87,"t":"2026-10-19T15:55:00Z","v":33569,"vw":73.843334},{"c":73.78,"h":73.91,"l":73.68,"n":527,"o":73.87,"t":"2026-10-19T16:00:00Z","v":27068,"vw":73.826325},{"c":73.675,"h":73.81,"l":73.67,"n":420,"o":73.73,"t":"2026-10-19T16:05:00Z","v":17464,"vw":73.753181},{"c":73.64,"h":73.7299,"l":73.625,"n":505,"o":73.65,"t":"2026-10-19T16:10:00Z","v":27405,"vw":73.665034},{"c":73.7,"h":73.72,"l":73.66,"n":397,"o":73.67,"t":"2026-10-19T16:15:00Z","v":17207,"vw":73.693375},{"c":74.295,"h":74.31,"l":73.63,"n":1271,"o":73.69,"t":"2026-10-19T16:20:00Z","v":77232,"vw":73.854199},{"c":74.11,"h":74.24,"l":74.05,"n":804,"o":74.23,"t":"2026-10-19T16:25:00Z","v":36140,"vw":74.128027},{"c":74.3,"h":74.37,"l":74.08,"n":1536,"o":74.115,"t":"2026-10-19T16:30:00Z","v":93636,"vw":74.213912},{"c":74.095,"h":74.37,"l":74.095,"n":428,"o":74.3,"t":"2026-10-19T16:35:00Z","v":15240,"vw":74.249025},{"c":74.13,"h":74.195,"l":74.03,"n":495,"o":74.115,"t":"2026-10-19T16:40:00Z","v":30906,"vw":74.076963},{"c":74.02,"h":74.14,"l":73.9725,"n":420,"o":74.09,"t":"2026-10-19T16:45:00Z","v":24578,"vw":74.07173},{"c":74.165,"h":74.17,"l":74.01,"n":419,"o":74.02,"t":"2026-10-19T16:50:00Z","v":15187,"vw":74.110547},{"c":74.285,"h":74.32,"l":74.16,"n":437,"o":74.17,"t":"2026-10-19T16:55:00Z","v":15495,"vw":74.245127},{"c":74.215,"h":74.35,"l":74.18,"n":597,"o":74.33,"t":"2026-10-19T17:00:00Z","v":28864,"vw":74.232489},{"c":73.955,"h":74.18,"l":73.95,"n":536,"o":74.17,"t":"2026-10-19T17:05:00Z","v":21669,"vw":74.107853},{"c":73.98,"h":74.03,"l":73.8801,"n":393,"o":73.935,"t":"2026-10-19T17:10:00Z","v":18936,"vw":73.973628},{"c":74.11,"h":74.15,"l":73.975,"n":563,"o":73.98,"t":"2026-10-19T17:15:00Z","v":25192,"vw":74.04175},{"c":74.215,"h":74.22,"l":74.0601,"n":675,"o":74.11,"t":"2026-10-19T17:20:00Z","v":29113,"vw":74.137468},{"c":74.215,"h":74.23,"l":74.12,"n":742,"o":74.23,"t":"2026-10-19T17:25:00Z","v":36569,"vw":74.179351},{"c":74.16,"h":74.185,"l":74.105,"n":736,"o":74.18,"t":"2026-10-19T17:30:00Z","v":36977,"vw":74.142972},{"c":74.055,"h":74.185,"l":74.04,"n":746,"o":74.17,"t":"2026-10-19T17:35:00Z","v":35959,"vw":74.108898},{"c":74.065,"h":74.14,"l":74.0108,"n":767,"o":74.05,"t":"2026-10-19T17:40:00Z","v":47289,"vw":74.069397},{"c":74.05,"h":74.08,"l":73.985,"n":632,"o":74.06,"t":"2026-10-19T17:45:00Z","v":36542,"vw":74.024861},{"c":74.055,"h":74.065,"l":73.98,"n":501,"o":74.05,"t":"2026-10-19T17:50:00Z","v":25979,"vw":74.021967},{"c":74.01,"h":74.085,"l":73.965,"n":620,"o":74.055,"t":"2026-10-19T17:55:00Z","v":37004,"vw":74.043469},{"c":74.05,"h":74.06,"l":73.99,"n":550,"o":74.03,"t":"2026-10-19T18:00:00Z","v":25092,"vw":74.01584},{"c":74.03,"h":74.09,"l":74.03,"n":511,"o":74.055,"t":"2026-10-19T18:05:00Z","v":24447,"vw":74.057381},{"c":74.05,"h":74.05,"l":73.96,"n":546,"o":74.03,"t":"2026-10-19T18:10:00Z","v":24243,"vw":74.009471},{"c":74.14,"h":74.14,"l":74.04,"n":528,"o":74.07,"t":"2026-10-19T18:15:00Z","v":21544,"vw":74.074275},{"c":74.11,"h":74.19,"l":74.09,"n":589,"o":74.15,"t":"2026-10-19T18:20:00Z","v":24941,"vw":74.135776},{"c":74.07,"h":74.1525,"l":74.06,"n":762,"o":74.11,"t":"2026-10-19T18:25:00Z","v":36521,"vw":74.112774},{"c":73.975,"h":74.085,"l":73.97,"n":572,"o":74.08,"t":"2026-10-19T18:30:00Z","v":28810,"vw":74.031196},{"c":73.95,"h":73.975,"l":73.855,"n":693,"o":73.975,"t":"2026-10-19T18:35:00Z","v":38726,"vw":73.90948},{"c":73.97,"h":74.05,"l":73.935,"n":683,"o":73.955,"t":"2026-10-19T18:40:00Z","v":34660,"vw":73.989934},{"c":73.89,"h":74.05,"l":73.87,"n":767,"o":73.97,"t":"2026-10-19T18:45:00Z","v":33514,"vw":73.951392},{"c":74.045,"h":74.065,"l":73.93,"n":971,"o":73.94,"t":"2026-10-19T18:50:00Z","v":70488,"vw":73.99535},{"c":74.07,"h":74.08,"l":73.97,"n":697,"o":74.04,"t":"2026-10-19T18:55:00Z","v":34824,"vw":74.015217},{"c":74.27,"h":74.27,"l":74.07,"n":1423,"o":74.08,"t":"2026-10-19T19:00:00Z","v":82190,"vw":74.158436},{"c":74.02,"h":74.305,"l":73.99,"n":1161,"o":74.305,"t":"2026-10-19T19:05:00Z","v":62277,"vw":74.08313},{"c":73.98,"h":74.025,"l":73.905,"n":1070,"o":74.025,"t":"2026-10-19T19:10:00Z","v":56710,"vw":73.959365},{"c":73.88,"h":73.98,"l":73.81,"n":848,"o":73.98,"t":"2026-10-19T19:15:00Z","v":48707,"vw":73.886578},{"c":73.92,"h":73.95,"l":73.84,"n":910,"o":73.88,"t":"2026-10-19T19:20:00Z","v":55965,"vw":73.886298},{"c":73.92,"h":73.995,"l":73.861,"n":1267,"o":73.915,"t":"2026-10-19T19:25:00Z","v":74062,"vw":73.923884},{"c":73.895,"h":73.915,"l":73.801,"n":860,"o":73.915,"t":"2026-10-19T19:30:00Z","v":40347,"vw":73.867344},{"c":74.015,"h":74.105,"l":73.87,"n":1504,"o":73.895,"t":"2026-10-19T19:35:00Z","v":106996,"vw":73.990384},{"c":74.08,"h":74.1275,"l":74.01,"n":1270,"o":74.015,"t":"2026-10-19T19:40:00Z","v":61255,"vw":74.058725},{"c":74.15,"h":74.16,"l":74.05,"n":1624,"o":74.08,"t":"2026-10-19T19:45:00Z","v":91604,"vw":74.107512},{"c":74.19,"h":74.19,"l":74.04,"n":2233,"o":74.13,"t":"2026-10-19T19:50:00Z","v":166386,"vw":74.138601},{"c":74.19,"h":74.23,"l":73.985,"n":6274,"o":74.2,"t":"2026-10-19T19:55:00Z","v":428122,"vw":74.07442},{"c":74.24,"h":74.24,"l":74.15,"n":66,"o":74.15,"t":"2026-10-19T20:00:00Z","v":883282,"vw":74.239793},{"c":74.29,"h":74.43,"l":74.29,"n":5,"o":74.43,"t":"2026-10-19T20:05:00Z","v":901,"vw":74.3775},{"c":74.29,"h":74.57,"l":74.29,"n":3,"o":74.57,"t":"2026-10-19T20:20:00Z","v":341,"vw":74.487647},{"c":74.24,"h":74.24,"l":74.24,"n":2,"o":74.24,"t":"2026-10-19T20:35:00Z","v":17815,"vw":74.24},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-19T22:00:00Z","v":100,"vw":73.92},{"c":74.2,"h":74.2,"l":74.2,"n":7,"o":74.2,"t":"2026-10-19T22:50:00Z","v":250,"vw":74.2},{"c":74.43,"h":74.43,"l":74.43,"n":1,"o":74.43,"t":"2026-10-20T08:25:00Z","v":219,"vw":74.43},{"c":73.99,"h":74.28,"l":73.99,"n":10,"o":74.28,"t":"2026-10-20T10:15:00Z","v":602,"vw":74.198256},{"c":73.8,"h":73.8,"l":73.8,"n":13,"o":73.8,"t":"2026-10-20T10:20:00Z","v":455,"vw":73.8},{"c":73.7,"h":73.7,"l":73.7,"n":22,"o":73.7,"t":"2026-10-20T10:40:00Z","v":450,"vw":73.7},{"c":72.5451,"h":72.5451,"l":72.5089,"n":2,"o":72.5089,"t":"2026-10-20T10:55:00Z","v":930,"vw":72.521745},{"c":74.75,"h":74.75,"l":72.5,"n":31,"o":72.55,"t":"2026-10-20T11:00:00Z","v":685,"vw":72.973469},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-20T12:40:00Z","v":300,"vw":72.5},{"c":74,"h":74,"l":73.29,"n":8,"o":73.74,"t":"2026-10-20T13:25:00Z","v":1335,"vw":73.771538},{"c":72.5,"h":74.74,"l":72.35,"n":2109,"o":74,"t":"2026-10-20T13:30:00Z","v":205973,"vw":73.783078},{"c":73.5,"h":73.5,"l":72.25,"n":1560,"o":72.505,"t":"2026-10-20T13:35:00Z","v":102030,"vw":72.79515},{"c":73.75,"h":74,"l":73.4725,"n":898,"o":73.49,"t":"2026-10-20T13:40:00Z","v":83390,"vw":73.737056},{"c":73.99,"h":74.03,"l":73.53,"n":1240,"o":73.7475,"t":"2026-10-20T13:45:00Z","v":189874,"vw":73.779555},{"c":74.72,"h":74.85,"l":74.015,"n":832,"o":74.06,"t":"2026-10-20T13:50:00Z","v":127528,"vw":74.552748},{"c":74.015,"h":74.91,"l":73.83,"n":866,"o":74.72,"t":"2026-10-20T13:55:00Z","v":72061,"vw":74.337855},{"c":73.4,"h":74.01,"l":73.4,"n":966,"o":73.995,"t":"2026-10-20T14:00:00Z","v":65612,"vw":73.734687},{"c":73.06,"h":73.58,"l":73.02,"n":900,"o":73.31,"t":"2026-10-20T14:05:00Z","v":70119,"vw":73.348002},{"c":73.19,"h":73.27,"l":73,"n":544,"o":73.24,"t":"2026-10-20T14:10:00Z","v":23500,"vw":73.11876},{"c":73.07,"h":73.31,"l":73,"n":693,"o":73.25,"t":"2026-10-20T14:15:00Z","v":38555,"vw":73.136315},{"c":73.39,"h":73.47,"l":72.93,"n":1505,"o":73.12,"t":"2026-10-20T14:20:00Z","v":89470,"vw":73.215558},{"c":73.53,"h":73.54,"l":73.29,"n":773,"o":73.39,"t":"2026-10-20T14:25:00Z","v":56193,"vw":73.4103},{"c":73.275,"h":73.63,"l":73.25,"n":573,"o":73.56,"t":"2026-10-20T14:30:00Z","v":32741,"vw":73.463621},{"c":73.275,"h":73.48,"l":73.26,"n":709,"o":73.275,"t":"2026-10-20T14:35:00Z","v":60289,"vw":73.358983},{"c":73.555,"h":73.6,"l":73.275,"n":664,"o":73.275,"t":"2026-10-20T14:40:00Z","v":28971,"vw":73.440762},{"c":73.77,"h":73.84,"l":73.51,"n":1129,"o":73.51,"t":"2026-10-20T14:45:00Z","v":52523,"vw":73.734972},{"c":74.08,"h":74.08,"l":73.795,"n":823,"o":73.795,"t":"2026-10-20T14:50:00Z","v":35303,"vw":73.952891},{"c":74.045,"h":74.3275,"l":73.98,"n":843,"o":74.06,"t":"2026-10-20T14:55:00Z","v":78200,"vw":74.165093},{"c":73.805,"h":74.065,"l":73.745,"n":813,"o":74.065,"t":"2026-10-20T15:00:00Z","v":46821,"vw":73.86033},{"c":73.83,"h":73.94,"l":73.695,"n":599,"o":73.82,"t":"2026-10-20T15:05:00Z","v":32356,"vw":73.850253},{"c":73.55,"h":73.89,"l":73.44,"n":777,"o":73.83,"t":"2026-10-20T15:10:00Z","v":38730,"vw":73.65403},{"c":73.16,"h":73.62,"l":73.09,"n":1382,"o":73.51,"t":"2026-10-20T15:15:00Z","v":83964,"vw":73.440676},{"c":73.305,"h":73.42,"l":73.16,"n":990,"o":73.16,"t":"2026-10-20T15:20:00Z","v":54288,"vw":73.266173},{"c":73.25,"h":73.38,"l":73.18,"n":714,"o":73.3,"t":"2026-10-20T15:25:00Z","v":34768,"vw":73.303228},{"c":73.18,"h":73.35,"l":73.17,"n":800,"o":73.245,"t":"2026-10-20T15:30:00Z","v":41498,"vw":73.247529},{"c":73.5075,"h":73.5075,"l":73.065,"n":854,"o":73.13,"t":"2026-10-20T15:35:00Z","v":54690,"vw":73.221764},{"c":73.35,"h":73.5,"l":73.28,"n":788,"o":73.5,"t":"2026-10-20T15:40:00Z","v":37236,"vw":73.376166},{"c":73.3,"h":73.3675,"l":73.185,"n":621,"o":73.35,"t":"2026-10-20T15:45:00Z","v":26536,"vw":73.277054},{"c":73.31,"h":73.37,"l":73.22,"n":656,"o":73.295,"t":"2026-10-20T15:50:00Z","v":28857,"vw":73.279865},{"c":73.22,"h":73.405,"l":73.215,"n":956,"o":73.37,"t":"2026-10-20T15:55:00Z","v":47533,"vw":73.338534},{"c":73.21,"h":73.34,"l":73.17,"n":584,"o":73.23,"t":"2026-10-20T16:00:00Z","v":22050,"vw":73.246013},{"c":73.29,"h":73.46,"l":73.19,"n":721,"o":73.22,"t":"2026-10-20T16:05:00Z","v":34599,"vw":73.33956},{"c":73.38,"h":73.38,"l":73.215,"n":477,"o":73.3,"t":"2026-10-20T16:10:00Z","v":19624,"vw":73.287646},{"c":73.13,"h":73.4,"l":73.13,"n":653,"o":73.39,"t":"2026-10-20T16:15:00Z","v":25221,"vw":73.272441},{"c":73.185,"h":73.305,"l":73.065,"n":865,"o":73.135,"t":"2026-10-20T16:20:00Z","v":46518,"vw":73.175024},{"c":73.21,"h":73.35,"l":73.175,"n":662,"o":73.22,"t":"2026-10-20T16:25:00Z","v":28401,"vw":73.259746},{"c":73.21,"h":73.34,"l":73.1259,"n":687,"o":73.23,"t":"2026-10-20T16:30:00Z","v":32231,"vw":73.243607},{"c":73.24,"h":73.315,"l":73.205,"n":507,"o":73.23,"t":"2026-10-20T16:35:00Z","v":23924,"vw":73.251059},{"c":73.079,"h":73.27,"l":72.99,"n":1034,"o":73.23,"t":"2026-10-20T16:40:00Z","v":67429,"vw":73.11437},{"c":73.0475,"h":73.165,"l":72.99,"n":839,"o":73.065,"t":"2026-10-20T16:45:00Z","v":42824,"vw":73.093603},{"c":72.895,"h":73.11,"l":72.85,"n":992,"o":73.0475,"t":"2026-10-20T16:50:00Z","v":50985,"vw":73.035644},{"c":72.92,"h":72.98,"l":72.83,"n":1497,"o":72.895,"t":"2026-10-20T16:55:00Z","v":74925,"vw":72.907848},{"c":72.94,"h":72.97,"l":72.87,"n":733,"o":72.92,"t":"2026-10-20T17:00:00Z","v":33219,"vw":72.927494},{"c":72.87,"h":72.97,"l":72.87,"n":484,"o":72.94,"t":"2026-10-20T17:05:00Z","v":19370,"vw":72.923836},{"c":73.04,"h":73.04,"l":72.82,"n":733,"o":72.87,"t":"2026-10-20T17:10:00Z","v":45378,"vw":72.951977},{"c":72.83,"h":73.05,"l":72.83,"n":418,"o":73.04,"t":"2026-10-20T17:15:00Z","v":20349,"vw":72.966692},{"c":72.95,"h":72.965,"l":72.82,"n":500,"o":72.82,"t":"2026-10-20T17:20:00Z","v":23386,"vw":72.889232},{"c":72.93,"h":72.93,"l":72.85,"n":498,"o":72.93,"t":"2026-10-20T17:25:00Z","v":22912,"vw":72.884984},{"c":73.405,"h":73.44,"l":72.94,"n":1221,"o":72.94,"t":"2026-10-20T17:30:00Z","v":89256,"vw":73.298058},{"c":73.415,"h":73.505,"l":73.35,"n":735,"o":73.44,"t":"2026-10-20T17:35:00Z","v":48217,"vw":73.45603},{"c":73.605,"h":73.605,"l":73.4,"n":408,"o":73.4,"t":"2026-10-20T17:40:00Z","v":19457,"vw":73.510628},{"c":73.555,"h":73.62,"l":73.44,"n":545,"o":73.62,"t":"2026-10-20T17:45:00Z","v":35542,"vw":73.522831},{"c":73.53,"h":73.615,"l":73.44,"n":670,"o":73.57,"t":"2026-10-20T17:50:00Z","v":64874,"vw":73.535806},{"c":73.57,"h":73.59,"l":73.51,"n":452,"o":73.54,"t":"2026-10-20T17:55:00Z","v":27957,"vw":73.555628},{"c":73.66,"h":73.68,"l":73.52,"n":1062,"o":73.59,"t":"2026-10-20T18:00:00Z","v":80886,"vw":73.616293},{"c":73.6001,"h":73.7,"l":73.58,"n":584,"o":73.65,"t":"2026-10-20T18:05:00Z","v":21053,"vw":73.648161},{"c":73.73,"h":73.79,"l":73.6316,"n":605,"o":73.64,"t":"2026-10-20T18:10:00Z","v":21724,"vw":73.70278},{"c":73.3,"h":73.73,"l":73.3,"n":736,"o":73.73,"t":"2026-10-20T18:15:00Z","v":52716,"vw":73.634662},{"c":73.45,"h":73.45,"l":73.2949,"n":607,"o":73.31,"t":"2026-10-20T18:20:00Z","v":25414,"vw":73.372544},{"c":73.515,"h":73.53,"l":73.33,"n":656,"o":73.45,"t":"2026-10-20T18:25:00Z","v":30950,"vw":73.443346},{"c":73.54,"h":73.63,"l":73.48,"n":570,"o":73.49,"t":"2026-10-20T18:30:00Z","v":21977,"vw":73.544917},{"c":73.49,"h":73.61,"l":73.455,"n":544,"o":73.535,"t":"2026-10-20T18:35:00Z","v":36108,"vw":73.488835},{"c":73.505,"h":73.53,"l":73.46,"n":478,"o":73.51,"t":"2026-10-20T18:40:00Z","v":18016,"vw":73.50404},{"c":73.605,"h":73.625,"l":73.52,"n":540,"o":73.53,"t":"2026-10-20T18:45:00Z","v":21964,"vw":73.582824},{"c":73.685,"h":73.73,"l":73.59,"n":720,"o":73.605,"t":"2026-10-20T18:50:00Z","v":33230,"vw":73.665074},{"c":73.535,"h":73.74,"l":73.53,"n":771,"o":73.71,"t":"2026-10-20T18:55:00Z","v":31182,"vw":73.606476},{"c":73.54,"h":73.61,"l":73.24,"n":878,"o":73.56,"t":"2026-10-20T19:00:00Z","v":40339,"vw":73.417314},{"c":73.4,"h":73.61,"l":73.4,"n":591,"o":73.57,"t":"2026-10-20T19:05:00Z","v":26574,"vw":73.531294},{"c":73.44,"h":73.475,"l":73.365,"n":545,"o":73.4,"t":"2026-10-20T19:10:00Z","v":27622,"vw":73.421232},{"c":73.575,"h":73.65,"l":73.42,"n":752,"o":73.42,"t":"2026-10-20T19:15:00Z","v":37001,"vw":73.538672},{"c":73.75,"h":73.775,"l":73.57,"n":635,"o":73.62,"t":"2026-10-20T19:20:00Z","v":26558,"vw":73.645978},{"c":73.89,"h":73.93,"l":73.76,"n":664,"o":73.76,"t":"2026-10-20T19:25:00Z","v":32373,"vw":73.866466},{"c":73.695,"h":73.96,"l":73.695,"n":1331,"o":73.89,"t":"2026-10-20T19:30:00Z","v":66745,"vw":73.869285},{"c":73.79,"h":73.92,"l":73.5925,"n":1302,"o":73.745,"t":"2026-10-20T19:35:00Z","v":76033,"vw":73.725221},{"c":73.57,"h":73.805,"l":73.52,"n":1149,"o":73.77,"t":"2026-10-20T19:40:00Z","v":58392,"vw":73.64328},{"c":73.535,"h":73.6,"l":73.49,"n":1092,"o":73.57,"t":"2026-10-20T19:45:00Z","v":70539,"vw":73.575125},{"c":73.51,"h":73.57,"l":73.42,"n":1645,"o":73.52,"t":"2026-10-20T19:50:00Z","v":115889,"vw":73.487042},{"c":73.4,"h":73.56,"l":73.27,"n":5478,"o":73.51,"t":"2026-10-20T19:55:00Z","v":482674,"vw":73.441903},{"c":73.36,"h":73.42,"l":73.36,"n":88,"o":73.42,"t":"2026-10-20T20:00:00Z","v":804231,"vw":73.3603},{"c":73.36,"h":73.36,"l":73.36,"n":2,"o":73.36,"t":"2026-10-20T20:30:00Z","v":28495,"vw":73.36},{"c":74.001,"h":74.001,"l":74.001,"n":1,"o":74.001,"t":"2026-10-20T21:05:00Z","v":200,"vw":74.001},{"c":73.9133,"h":73.9133,"l":73.9133,"n":1,"o":73.9133,"t":"2026-10-20T21:25:00Z","v":200,"vw":73.9133},{"c":73.27,"h":73.27,"l":73.27,"n":36,"o":73.27,"t":"2026-10-21T09:05:00Z","v":401,"vw":73.27},{"c":73.02,"h":73.02,"l":73.02,"n":4,"o":73.02,"t":"2026-10-21T11:00:00Z","v":307,"vw":73.02},{"c":72.99,"h":72.99,"l":72.99,"n":21,"o":72.99,"t":"2026-10-21T11:45:00Z","v":458,"vw":72.99},{"c":72.85,"h":72.85,"l":72.85,"n":1,"o":72.85,"t":"2026-10-21T11:55:00Z","v":100,"vw":72.85},{"c":73.2,"h":73.2,"l":73.02,"n":73,"o":73.02,"t":"2026-10-21T13:05:00Z","v":779,"vw":73.093469},{"c":72.61,"h":73.33,"l":72.57,"n":688,"o":73.22,"t":"2026-10-21T13:30:00Z","v":70170,"vw":73.076556},{"c":72.8,"h":72.98,"l":72.4093,"n":702,"o":72.76,"t":"2026-10-21T13:35:00Z","v":34365,"vw":72.746576},{"c":73.605,"h":73.605,"l":72.65,"n":596,"o":72.75,"t":"2026-10-21T13:40:00Z","v":28320,"vw":73.27636},{"c":73.39,"h":73.895,"l":73.305,"n":752,"o":73.59,"t":"2026-10-21T13:45:00Z","v":38802,"vw":73.592698},{"c":73.64,"h":73.76,"l":73.415,"n":790,"o":73.45,"t":"2026-10-21T13:50:00Z","v":26882,"vw":73.604211},{"c":73.52,"h":73.78,"l":73.415,"n":517,"o":73.59,"t":"2026-10-21T13:55:00Z","v":23498,"vw":73.583505},{"c":73.185,"h":73.44,"l":73.145,"n":795,"o":73.42,"t":"2026-10-21T14:00:00Z","v":31947,"vw":73.281955},{"c":73.02,"h":73.23,"l":73.02,"n":737,"o":73.14,"t":"2026-10-21T14:05:00Z","v":30358,"vw":73.143104},{"c":73.425,"h":73.57,"l":73.055,"n":1019,"o":73.055,"t":"2026-10-21T14:10:00Z","v":44913,"vw":73.353114},{"c":73.32,"h":73.45,"l":73.26,"n":678,"o":73.425,"t":"2026-10-21T14:15:00Z","v":30259,"vw":73.356782},{"c":73.37,"h":73.48,"l":73.25,"n":850,"o":73.33,"t":"2026-10-21T14:20:00Z","v":33178,"vw":73.346429},{"c":73.58,"h":73.6,"l":73.31,"n":648,"o":73.375,"t":"2026-10-21T14:25:00Z","v":25988,"vw":73.41474},{"c":73.66,"h":73.715,"l":73.52,"n":873,"o":73.6,"t":"2026-10-21T14:30:00Z","v":45098,"vw":73.630868},{"c":73.645,"h":73.7075,"l":73.58,"n":744,"o":73.66,"t":"2026-10-21T14:35:00Z","v":32217,"vw":73.636133},{"c":73.79,"h":73.79,"l":73.61,"n":497,"o":73.61,"t":"2026-10-21T14:40:00Z","v":19225,"vw":73.697235},{"c":73.92,"h":73.94,"l":73.75,"n":454,"o":73.795,"t":"2026-10-21T14:45:00Z","v":16110,"vw":73.872364},{"c":73.81,"h":73.92,"l":73.76,"n":645,"o":73.89,"t":"2026-10-21T14:50:00Z","v":28013,"vw":73.866091},{"c":73.685,"h":73.86,"l":73.685,"n":537,"o":73.82,"t":"2026-10-21T14:55:00Z","v":25298,"vw":73.772732},{"c":73.75,"h":73.83,"l":73.62,"n":617,"o":73.67,"t":"2026-10-21T15:00:00Z","v":29386,"vw":73.7192},{"c":73.33,"h":73.755,"l":73.33,"n":1434,"o":73.755,"t":"2026-10-21T15:05:00Z","v":85796,"vw":73.645163},{"c":73.3,"h":73.44,"l":73.22,"n":920,"o":73.33,"t":"2026-10-21T15:10:00Z","v":47498,"vw":73.346329},{"c":73.32,"h":73.47,"l":73.28,"n":667,"o":73.32,"t":"2026-10-21T15:15:00Z","v":41855,"vw":73.412526},{"c":73.34,"h":73.465,"l":73.29,"n":682,"o":73.31,"t":"2026-10-21T15:20:00Z","v":31795,"vw":73.390615},{"c":73.52,"h":73.53,"l":73.26,"n":735,"o":73.3,"t":"2026-10-21T15:25:00Z","v":52962,"vw":73.443454},{"c":73.5,"h":73.55,"l":73.41,"n":948,"o":73.49,"t":"2026-10-21T15:30:00Z","v":42063,"vw":73.47984},{"c":73.565,"h":73.59,"l":73.52,"n":380,"o":73.54,"t":"2026-10-21T15:35:00Z","v":13247,"vw":73.553375},{"c":73.435,"h":73.53,"l":73.39,"n":518,"o":73.53,"t":"2026-10-21T15:40:00Z","v":26090,"vw":73.45092},{"c":73.515,"h":73.515,"l":73.45,"n":356,"o":73.46,"t":"2026-10-21T15:45:00Z","v":12068,"vw":73.478235},{"c":73.53,"h":73.6,"l":73.49,"n":573,"o":73.515,"t":"2026-10-21T15:50:00Z","v":28488,"vw":73.53916},{"c":73.5,"h":73.53,"l":73.48,"n":401,"o":73.52,"t":"2026-10-21T15:55:00Z","v":14783,"vw":73.506219},{"c":73.265,"h":73.5,"l":73.26,"n":572,"o":73.5,"t":"2026-10-21T16:00:00Z","v":21748,"vw":73.340913},{"c":73.245,"h":73.29,"l":73.21,"n":500,"o":73.265,"t":"2026-10-21T16:05:00Z","v":19469,"vw":73.249972},{"c":73.215,"h":73.24,"l":73.21,"n":383,"o":73.22,"t":"2026-10-21T16:10:00Z","v":13838,"vw":73.226775},{"c":73.305,"h":73.32,"l":73.22,"n":647,"o":73.22,"t":"2026-10-21T16:15:00Z","v":37269,"vw":73.266626},{"c":73.51,"h":73.535,"l":73.26,"n":476,"o":73.3,"t":"2026-10-21T16:20:00Z","v":22833,"vw":73.398973},{"c":73.47,"h":73.53,"l":73.39,"n":619,"o":73.53,"t":"2026-10-21T16:25:00Z","v":31244,"vw":73.477385},{"c":73.33,"h":73.47,"l":73.285,"n":522,"o":73.455,"t":"2026-10-21T16:30:00Z","v":28225,"vw":73.355532},{"c":73.47,"h":73.575,"l":73.24,"n":686,"o":73.33,"t":"2026-10-21T16:35:00Z","v":40676,"vw":73.385092},{"c":73.265,"h":73.56,"l":73.21,"n":584,"o":73.52,"t":"2026-10-21T16:40:00Z","v":24725,"vw":73.355652},{"c":73.16,"h":73.24,"l":73.14,"n":453,"o":73.23,"t":"2026-10-21T16:45:00Z","v":21055,"vw":73.191152},{"c":73.19,"h":73.19,"l":73.075,"n":502,"o":73.16,"t":"2026-10-21T16:50:00Z","v":21247,"vw":73.13443},{"c":73.105,"h":73.2,"l":73.09,"n":700,"o":73.16,"t":"2026-10-21T16:55:00Z","v":40603,"vw":73.149813},{"c":73.255,"h":73.36,"l":73.12,"n":630,"o":73.13,"t":"2026-10-21T17:00:00Z","v":28908,"vw":73.22854},{"c":73.39,"h":73.39,"l":73.22,"n":309,"o":73.29,"t":"2026-10-21T17:05:00Z","v":11669,"vw":73.297906},{"c":73.325,"h":73.41,"l":73.31,"n":565,"o":73.38,"t":"2026-10-21T17:10:00Z","v":23601,"vw":73.349732},{"c":73.32,"h":73.37,"l":73.29,"n":497,"o":73.34,"t":"2026-10-21T17:15:00Z","v":23163,"vw":73.324638},{"c":73.505,"h":73.505,"l":73.315,"n":582,"o":73.33,"t":"2026-10-21T17:20:00Z","v":28877,"vw":73.413809},{"c":73.555,"h":73.59,"l":73.49,"n":773,"o":73.51,"t":"2026-10-21T17:25:00Z","v":56928,"vw":73.538382},{"c":73.585,"h":73.62,"l":73.49,"n":702,"o":73.55,"t":"2026-10-21T17:30:00Z","v":52654,"vw":73.555771},{"c":73.625,"h":73.675,"l":73.465,"n":847,"o":73.585,"t":"2026-10-21T17:35:00Z","v":51728,"vw":73.581825},{"c":73.745,"h":73.81,"l":73.63,"n":736,"o":73.65,"t":"2026-10-21T17:40:00Z","v":49690,"vw":73.709304},{"c":73.78,"h":73.96,"l":73.77,"n":544,"o":73.77,"t":"2026-10-21T17:45:00Z","v":34110,"vw":73.861975},{"c":73.91,"h":73.94,"l":73.795,"n":583,"o":73.795,"t":"2026-10-21T17:50:00Z","v":30839,"vw":73.86051},{"c":73.795,"h":73.925,"l":73.78,"n":606,"o":73.925,"t":"2026-10-21T17:55:00Z","v":31280,"vw":73.860839},{"c":73.76,"h":73.8,"l":73.715,"n":479,"o":73.795,"t":"2026-10-21T18:00:00Z","v":23307,"vw":73.771258},{"c":73.665,"h":73.78,"l":73.5801,"n":449,"o":73.77,"t":"2026-10-21T18:05:00Z","v":17896,"vw":73.692696},{"c":73.73,"h":73.73,"l":73.62,"n":432,"o":73.66,"t":"2026-10-21T18:10:00Z","v":16708,"vw":73.680972},{"c":73.75,"h":73.77,"l":73.7,"n":438,"o":73.73,"t":"2026-10-21T18:15:00Z","v":18921,"vw":73.728195},{"c":74.025,"h":74.025,"l":73.74,"n":708,"o":73.75,"t":"2026-10-21T18:20:00Z","v":43926,"vw":73.915226},{"c":74.045,"h":74.065,"l":73.91,"n":885,"o":74.025,"t":"2026-10-21T18:25:00Z","v":82418,"vw":73.998803},{"c":74.06,"h":74.09,"l":73.87,"n":851,"o":74.03,"t":"2026-10-21T18:30:00Z","v":39133,"vw":73.997238},{"c":73.975,"h":74.1,"l":73.9601,"n":453,"o":74.06,"t":"2026-10-21T18:35:00Z","v":22491,"vw":74.02663},{"c":74.07,"h":74.08,"l":73.975,"n":534,"o":73.975,"t":"2026-10-21T18:40:00Z","v":22236,"vw":74.029039},{"c":73.91,"h":74.22,"l":73.885,"n":1389,"o":74.06,"t":"2026-10-21T18:45:00Z","v":106430,"vw":74.12702},{"c":73.85,"h":73.94,"l":73.8,"n":642,"o":73.8634,"t":"2026-10-21T18:50:00Z","v":40642,"vw":73.842284},{"c":73.715,"h":73.86,"l":73.68,"n":966,"o":73.86,"t":"2026-10-21T18:55:00Z","v":42644,"vw":73.745655},{"c":73.57,"h":73.7,"l":73.43,"n":1377,"o":73.7,"t":"2026-10-21T19:00:00Z","v":105842,"vw":73.519771},{"c":73.58,"h":73.64,"l":73.44,"n":753,"o":73.55,"t":"2026-10-21T19:05:00Z","v":36151,"vw":73.559946},{"c":73.645,"h":73.66,"l":73.49,"n":770,"o":73.56,"t":"2026-10-21T19:10:00Z","v":44975,"vw":73.583529},{"c":73.71,"h":73.79,"l":73.625,"n":900,"o":73.645,"t":"2026-10-21T19:15:00Z","v":58155,"vw":73.7239},{"c":73.625,"h":73.775,"l":73.53,"n":1323,"o":73.71,"t":"2026-10-21T19:20:00Z","v":103731,"vw":73.631376},{"c":73.94,"h":73.94,"l":73.66,"n":939,"o":73.66,"t":"2026-10-21T19:25:00Z","v":47459,"vw":73.782839},{"c":73.88,"h":73.95,"l":73.83,"n":729,"o":73.95,"t":"2026-10-21T19:30:00Z","v":33861,"vw":73.89693},{"c":73.84,"h":73.895,"l":73.782,"n":772,"o":73.88,"t":"2026-10-21T19:35:00Z","v":35890,"vw":73.852266},{"c":73.925,"h":73.955,"l":73.831,"n":1057,"o":73.831,"t":"2026-10-21T19:40:00Z","v":51745,"vw":73.899647},{"c":73.915,"h":73.97,"l":73.85,"n":1531,"o":73.945,"t":"2026-10-21T19:45:00Z","v":86433,"vw":73.923853},{"c":74.125,"h":74.13,"l":73.93,"n":1614,"o":73.93,"t":"2026-10-21T19:50:00Z","v":93422,"vw":74.051828},{"c":74.13,"h":74.2,"l":74,"n":5070,"o":74.14,"t":"2026-10-21T19:55:00Z","v":369541,"vw":74.122522},{"c":74.11,"h":74.11,"l":74.11,"n":95,"o":74.11,"t":"2026-10-21T20:00:00Z","v":713494,"vw":74.11},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-21T20:35:00Z","v":6256,"vw":74.11},{"c":74.23,"h":74.33,"l":73.565,"n":232,"o":73.59,"t":"2026-10-22T13:30:00Z","v":32457,"vw":73.7901},{"c":74.26,"h":74.48,"l":74.125,"n":419,"o":74.27,"t":"2026-10-22T13:35:00Z","v":28895,"vw":74.303748},{"c":74.37,"h":74.5391,"l":74.13,"n":306,"o":74.46,"t":"2026-10-22T13:40:00Z","v":20576,"vw":74.350769},{"c":74.645,"h":74.815,"l":74.29,"n":524,"o":74.29,"t":"2026-10-22T13:45:00Z","v":33444,"vw":74.62687},{"c":74.7,"h":74.86,"l":74.51,"n":421,"o":74.65,"t":"2026-10-22T13:50:00Z","v":17875,"vw":74.690089},{"c":75.205,"h":75.205,"l":74.65,"n":359,"o":74.65,"t":"2026-10-22T13:55:00Z","v":17193,"vw":74.929698},{"c":75.52,"h":75.525,"l":75.13,"n":601,"o":75.2088,"t":"2026-10-22T14:00:00Z","v":34053,"vw":75.225903},{"c":75.24,"h":75.6,"l":75.2125,"n":755,"o":75.53,"t":"2026-10-22T14:05:00Z","v":42501,"vw":75.419364},{"c":75.285,"h":75.38,"l":75.17,"n":625,"o":75.23,"t":"2026-10-22T14:10:00Z","v":29024,"vw":75.293952},{"c":75.005,"h":75.28,"l":74.98,"n":870,"o":75.28,"t":"2026-10-22T14:15:00Z","v":60377,"vw":75.141909},{"c":74.83,"h":74.99,"l":74.7,"n":529,"o":74.99,"t":"2026-10-22T14:20:00Z","v":20605,"vw":74.84994},{"c":74.645,"h":74.87,"l":74.535,"n":478,"o":74.865,"t":"2026-10-22T14:25:00Z","v":21524,"vw":74.686924},{"c":74.43,"h":74.69,"l":74.41,"n":720,"o":74.66,"t":"2026-10-22T14:30:00Z","v":34759,"vw":74.542364},{"c":74.09,"h":74.43,"l":74.035,"n":618,"o":74.42,"t":"2026-10-22T14:35:00Z","v":24529,"vw":74.237415},{"c":74.16,"h":74.2,"l":73.98,"n":852,"o":74.065,"t":"2026-10-22T14:40:00Z","v":51854,"vw":74.098659},{"c":74.03,"h":74.155,"l":74.03,"n":767,"o":74.155,"t":"2026-10-22T14:45:00Z","v":34595,"vw":74.082755},{"c":74.215,"h":74.215,"l":74,"n":680,"o":74.05,"t":"2026-10-22T14:50:00Z","v":44914,"vw":74.145928},{"c":74.22,"h":74.26,"l":74.055,"n":590,"o":74.22,"t":"2026-10-22T14:55:00Z","v":27967,"vw":74.168394},{"c":73.995,"h":74.26,"l":73.88,"n":581,"o":74.26,"t":"2026-10-22T15:00:00Z","v":29116,"vw":74.100732},{"c":73.95,"h":74.04,"l":73.87,"n":537,"o":74.02,"t":"2026-10-22T15:05:00Z","v":22613,"vw":73.964302},{"c":73.91,"h":74.04,"l":73.91,"n":524,"o":73.95,"t":"2026-10-22T15:10:00Z","v":21090,"vw":73.982851},{"c":74.07,"h":74.07,"l":73.895,"n":414,"o":73.895,"t":"2026-10-22T15:15:00Z","v":13819,"vw":73.975615},{"c":74.105,"h":74.19,"l":74.03,"n":578,"o":74.07,"t":"2026-10-22T15:20:00Z","v":27346,"vw":74.072596},{"c":73.91,"h":74.15,"l":73.88,"n":741,"o":74.12,"t":"2026-10-22T15:25:00Z","v":40368,"vw":73.999201},{"c":73.99,"h":73.99,"l":73.835,"n":561,"o":73.91,"t":"2026-10-22T15:30:00Z","v":24277,"vw":73.900843},{"c":73.975,"h":74.09,"l":73.94,"n":408,"o":73.99,"t":"2026-10-22T15:35:00Z","v":19952,"vw":73.996283},{"c":74.005,"h":74.065,"l":73.84,"n":623,"o":73.975,"t":"2026-10-22T15:40:00Z","v":26403,"vw":73.952511},{"c":74.07,"h":74.14,"l":74,"n":481,"o":74.005,"t":"2026-10-22T15:45:00Z","v":21704,"vw":74.09019},{"c":73.9,"h":74.09,"l":73.835,"n":692,"o":74.08,"t":"2026-10-22T15:50:00Z","v":39297,"vw":73.934091},{"c":74.03,"h":74.065,"l":73.89,"n":459,"o":73.895,"t":"2026-10-22T15:55:00Z","v":18564,"vw":73.971931},{"c":74.1,"h":74.1,"l":74.03,"n":361,"o":74.06,"t":"2026-10-22T16:00:00Z","v":13235,"vw":74.064398},{"c":74.255,"h":74.26,"l":74.005,"n":464,"o":74.07,"t":"2026-10-22T16:05:00Z","v":18489,"vw":74.095411},{"c":74.19,"h":74.255,"l":74.13,"n":415,"o":74.255,"t":"2026-10-22T16:10:00Z","v":16305,"vw":74.208592},{"c":74.3,"h":74.3,"l":74.215,"n":359,"o":74.22,"t":"2026-10-22T16:15:00Z","v":12155,"vw":74.261635},{"c":74.29,"h":74.36,"l":74.25,"n":591,"o":74.31,"t":"2026-10-22T16:20:00Z","v":28191,"vw":74.312113},{"c":74.34,"h":74.34,"l":74.29,"n":271,"o":74.3,"t":"2026-10-22T16:25:00Z","v":8734,"vw":74.313694},{"c":74.245,"h":74.385,"l":74.23,"n":897,"o":74.34,"t":"2026-10-22T16:30:00Z","v":48976,"vw":74.29451},{"c":74.37,"h":74.4,"l":74.21,"n":861,"o":74.265,"t":"2026-10-22T16:35:00Z","v":70008,"vw":74.272486},{"c":74.305,"h":74.4,"l":74.275,"n":542,"o":74.38,"t":"2026-10-22T16:40:00Z","v":30800,"vw":74.323077},{"c":74.38,"h":74.38,"l":74.21,"n":583,"o":74.305,"t":"2026-10-22T16:45:00Z","v":35373,"vw":74.269873},{"c":74.43,"h":74.44,"l":74.31,"n":440,"o":74.37,"t":"2026-10-22T16:50:00Z","v":22981,"vw":74.378099},{"c":74.48,"h":74.51,"l":74.43,"n":369,"o":74.46,"t":"2026-10-22T16:55:00Z","v":11265,"vw":74.474371},{"c":74.325,"h":74.535,"l":74.3,"n":504,"o":74.505,"t":"2026-10-22T17:00:00Z","v":25324,"vw":74.415395},{"c":74.28,"h":74.41,"l":74.25,"n":454,"o":74.37,"t":"2026-10-22T17:05:00Z","v":16441,"vw":74.33344},{"c":74.385,"h":74.4,"l":74.27,"n":409,"o":74.29,"t":"2026-10-22T17:10:00Z","v":15845,"vw":74.314317},{"c":74.46,"h":74.5,"l":74.41,"n":443,"o":74.41,"t":"2026-10-22T17:15:00Z","v":14209,"vw":74.443441},{"c":74.55,"h":74.585,"l":74.465,"n":337,"o":74.465,"t":"2026-10-22T17:20:00Z","v":9670,"vw":74.537099},{"c":74.64,"h":74.649,"l":74.52,"n":344,"o":74.55,"t":"2026-10-22T17:25:00Z","v":12624,"vw":74.601025},{"c":74.73,"h":74.73,"l":74.63,"n":374,"o":74.635,"t":"2026-10-22T17:30:00Z","v":14796,"vw":74.655521},{"c":74.59,"h":74.78,"l":74.55,"n":777,"o":74.74,"t":"2026-10-22T17:35:00Z","v":42435,"vw":74.69978},{"c":74.635,"h":74.635,"l":74.58,"n":415,"o":74.6,"t":"2026-10-22T17:40:00Z","v":15874,"vw":74.609113},{"c":74.62,"h":74.66,"l":74.58,"n":497,"o":74.63,"t":"2026-10-22T17:45:00Z","v":20111,"vw":74.615536},{"c":74.56,"h":74.62,"l":74.5206,"n":608,"o":74.61,"t":"2026-10-22T17:50:00Z","v":24588,"vw":74.575241},{"c":74.655,"h":74.67,"l":74.52,"n":530,"o":74.58,"t":"2026-10-22T17:55:00Z","v":20805,"vw":74.578353},{"c":74.44,"h":74.665,"l":74.425,"n":582,"o":74.665,"t":"2026-10-22T18:00:00Z","v":25951,"vw":74.534858},{"c":74.57,"h":74.581,"l":74.445,"n":558,"o":74.445,"t":"2026-10-22T18:05:00Z","v":20308,"vw":74.528383},{"c":74.65,"h":74.685,"l":74.56,"n":529,"o":74.56,"t":"2026-10-22T18:10:00Z","v":18089,"vw":74.635585},{"c":74.72,"h":74.72,"l":74.5997,"n":708,"o":74.655,"t":"2026-10-22T18:15:00Z","v":45289,"vw":74.645339},{"c":74.85,"h":74.85,"l":74.65,"n":967,"o":74.72,"t":"2026-10-22T18:20:00Z","v":57510,"vw":74.735353},{"c":74.88,"h":74.905,"l":74.775,"n":691,"o":74.85,"t":"2026-10-22T18:25:00Z","v":36420,"vw":74.811083},{"c":74.84,"h":74.925,"l":74.8,"n":688,"o":74.87,"t":"2026-10-22T18:30:00Z","v":34378,"vw":74.858323},{"c":74.93,"h":74.93,"l":74.8,"n":407,"o":74.83,"t":"2026-10-22T18:35:00Z","v":17381,"vw":74.840995},{"c":74.985,"h":74.985,"l":74.885,"n":581,"o":74.93,"t":"2026-10-22T18:40:00Z","v":31496,"vw":74.917577},{"c":75.075,"h":75.17,"l":75,"n":720,"o":75,"t":"2026-10-22T18:45:00Z","v":35365,"vw":75.096671},{"c":74.98,"h":75.065,"l":74.92,"n":686,"o":75.06,"t":"2026-10-22T18:50:00Z","v":36187,"vw":74.989132},{"c":75.03,"h":75.06,"l":74.91,"n":660,"o":74.96,"t":"2026-10-22T18:55:00Z","v":31789,"vw":74.989205},{"c":74.92,"h":75.075,"l":74.89,"n":827,"o":75.04,"t":"2026-10-22T19:00:00Z","v":48307,"vw":74.988089},{"c":75.01,"h":75.125,"l":74.915,"n":849,"o":74.92,"t":"2026-10-22T19:05:00Z","v":60474,"vw":75.056715},{"c":75.07,"h":75.146,"l":75.01,"n":821,"o":75.01,"t":"2026-10-22T19:10:00Z","v":43949,"vw":75.083521},{"c":75.15,"h":75.19,"l":75.07,"n":932,"o":75.07,"t":"2026-10-22T19:15:00Z","v":42411,"vw":75.118202},{"c":75.02,"h":75.17,"l":75.02,"n":964,"o":75.16,"t":"2026-10-22T19:20:00Z","v":50791,"vw":75.116826},{"c":75.04,"h":75.05,"l":74.96,"n":1066,"o":75.035,"t":"2026-10-22T19:25:00Z","v":62431,"vw":75.023688},{"c":75.115,"h":75.13,"l":74.97,"n":1156,"o":75.045,"t":"2026-10-22T19:30:00Z","v":66798,"vw":75.053566},{"c":75.13,"h":75.135,"l":75.03,"n":921,"o":75.1,"t":"2026-10-22T19:35:00Z","v":54886,"vw":75.085314},{"c":75.01,"h":75.195,"l":75.01,"n":1690,"o":75.12,"t":"2026-10-22T19:40:00Z","v":114139,"vw":75.118123},{"c":74.83,"h":75.01,"l":74.72,"n":1991,"o":75.01,"t":"2026-10-22T19:45:00Z","v":106525,"vw":74.858994},{"c":74.88,"h":75.03,"l":74.78,"n":1968,"o":74.78,"t":"2026-10-22T19:50:00Z","v":113916,"vw":74.918719},{"c":75.06,"h":75.17,"l":74.82,"n":5501,"o":74.881,"t":"2026-10-22T19:55:00Z","v":381430,"vw":75.035191},{"c":75.09,"h":75.1,"l":75.09,"n":76,"o":75.1,"t":"2026-10-22T20:00:00Z","v":784241,"vw":75.09001},{"c":75.45,"h":75.45,"l":75.4,"n":8,"o":75.4,"t":"2026-10-22T20:25:00Z","v":1183,"vw":75.429932}],"history":[{"c":55.81,"h":56.58,"l":55.55,"n":28354,"o":56.38,"t":"2024-10-21T04:00:00Z","v":2565017,"vw":55.835609},{"c":55.67,"h":55.81,"l":55.19,"n":34398,"o":55.66,"t":"2024-10-22T04:00:00Z","v":3197003,"vw":55.611105},{"c":55,"h":55.84,"l":54.555,"n":35514,"o":55.51,"t":"2024-10-23T04:00:00Z","v":2354778,"vw":55.050884},{"c":55.26,"h":55.92,"l":54.75,"n":27957,"o":55.5,"t":"2024-10-24T04:00:00Z","v":2616589,"vw":55.197195},{"c":55.15,"h":56.55,"l":55.03,"n":42237,"o":56,"t":"2024-10-25T04:00:00Z","v":3213760,"vw":55.506128},{"c":56.79,"h":57.07,"l":55.29,"n":43227,"o":55.5,"t":"2024-10-28T04:00:00Z","v":3541847,"vw":56.673993},{"c":55.75,"h":56.46,"l":55.56,"n":36324,"o":56.22,"t":"2024-10-29T04:00:00Z","v":2931504,"vw":55.807319},{"c":56.31,"h":57.37,"l":55.95,"n":52027,"o":56.13,"t":"2024-10-30T04:00:00Z","v":4234925,"vw":56.498988},{"c":55.14,"h":56.9099,"l":55.1,"n":48425,"o":56.47,"t":"2024-10-31T04:00:00Z","v":4156871,"vw":55.514103},{"c":55.25,"h":55.755,"l":54.87,"n":34890,"o":55.13,"t":"2024-11-01T04:00:00Z","v":2684232,"vw":55.233595},{"c":55.06,"h":55.245,"l":54.42,"n":34475,"o":54.96,"t":"2024-11-04T05:00:00Z","v":3607165,"vw":54.952437},{"c":56.82,"h":57,"l":55.11,"n":41771,"o":55.69,"t":"2024-11-05T05:00:00Z","v":3219864,"vw":56.5913},{"c":67.51,"h":67.76,"l":64.53,"n":108534,"o":64.58,"t":"2024-11-06T05:00:00Z","v":10815878,"vw":66.638218},{"c":64.64,"h":66.59,"l":64.44,"n":74550,"o":66.02,"t":"2024-11-07T05:00:00Z","v":6226157,"vw":65.313816},{"c":63.79,"h":65.19,"l":63.75,"n":67518,"o":64.7,"t":"2024-11-08T05:00:00Z","v":4786578,"vw":64.207194},{"c":65.6,"h":66.3799,"l":64.375,"n":60555,"o":65.3,"t":"2024-11-11T05:00:00Z","v":5132450,"vw":65.818405},{"c":65.12,"h":66.15,"l":64.9,"n":47051,"o":65.36,"t":"2024-11-12T05:00:00Z","v":5422947,"vw":65.306336},{"c":65.13,"h":67.19,"l":64.9701,"n":60064,"o":65.39,"t":"2024-11-13T05:00:00Z","v":5324418,"vw":65.94403},{"c":64.89,"h":65.73,"l":64.32,"n":38834,"o":65,"t":"2024-11-14T05:00:00Z","v":3791770,"vw":65.012061},{"c":64.98,"h":65.5,"l":64.61,"n":39003,"o":64.99,"t":"2024-11-15T05:00:00Z","v":3571774,"vw":65.055955},{"c":64.05,"h":65.37,"l":63.935,"n":39353,"o":64.75,"t":"2024-11-18T05:00:00Z","v":3021862,"vw":64.213},{"c":63.65,"h":63.915,"l":62.3032,"n":39341,"o":62.86,"t":"2024-11-19T05:00:00Z","v":4105974,"vw":63.573863},{"c":64.4,"h":64.99,"l":63.8,"n":38833,"o":63.8,"t":"2024-11-20T05:00:00Z","v":2929783,"vw":64.364977},{"c":65.14,"h":65.43,"l":64.4,"n":42058,"o":64.86,"t":"2024-11-21T05:00:00Z","v":2881167,"vw":65.092516},{"c":65.99,"h":66.25,"l":65.04,"n":42512,"o":65.04,"t":"2024-11-22T05:00:00Z","v":3511687,"vw":66.008715},{"c":67.04,"h":67.59,"l":66.28,"n":43502,"o":66.48,"t":"2024-11-25T05:00:00Z","v":5898244,"vw":67.081012},{"c":67.26,"h":67.31,"l":66.0848,"n":36891,"o":66.39,"t":"2024-11-26T05:00:00Z","v":2924111,"vw":66.973713},{"c":67.22,"h":67.64,"l":66.4601,"n":32464,"o":67.42,"t":"2024-11-27T05:00:00Z","v":2692181,"vw":67.021949},{"c":67.52,"h":68.69,"l":67.42,"n":18908,"o":68.04,"t":"2024-11-29T05:00:00Z","v":1578262,"vw":67.719845},{"c":67.09,"h":68.12,"l":66.64,"n":35951,"o":67.9,"t":"2024-12-02T05:00:00Z","v":2512524,"vw":67.138559},{"c":67.14,"h":69,"l":66.88,"n":42756,"o":68.6,"t":"2024-12-03T05:00:00Z","v":3240797,"vw":67.409417},{"c":66.82,"h":67.33,"l":66.055,"n":27886,"o":67.26,"t":"2024-12-04T05:00:00Z","v":2089852,"vw":66.677708},{"c":66.92,"h":67.32,"l":66.43,"n":37863,"o":66.66,"t":"2024-12-05T05:00:00Z","v":3378349,"vw":66.91409},{"c":67.92,"h":68,"l":66.9875,"n":40049,"o":67.46,"t":"2024-12-06T05:00:00Z","v":3423147,"vw":67.587384},{"c":67.93,"h":69.3856,"l":67.83,"n":55533,"o":68.45,"t":"2024-12-09T05:00:00Z","v":4859784,"vw":68.404191},{"c":66.87,"h":68.37,"l":66.81,"n":41103,"o":68.21,"t":"2024-12-10T05:00:00Z","v":3756411,"vw":67.201053},{"c":68.53,"h":68.63,"l":66.6,"n":38075,"o":67.36,"t":"2024-12-11T05:00:00Z","v":4386974,"vw":68.190654},{"c":68.53,"h":68.98,"l":67.65,"n":38905,"o":68.52,"t":"2024-12-12T05:00:00Z","v":3223078,"vw":68.455414},{"c":68.06,"h":68.79,"l":67.71,"n":32308,"o":68.59,"t":"2024-12-13T05:00:00Z","v":2035754,"vw":68.096543},{"c":68.55,"h":68.63,"l":67.285,"n":43268,"o":67.95,"t":"2024-12-16T05:00:00Z","v":3240304,"vw":68.250162},{"c":67.19,"h":68.33,"l":66.89,"n":33643,"o":68.11,"t":"2024-12-17T05:00:00Z","v":3050000,"vw":67.295587},{"c":63.59,"h":67.98,"l":63.22,"n":44385,"o":67.4,"t":"2024-12-18T05:00:00Z","v":3689776,"vw":64.870217},{"c":64.27,"h":67.945,"l":63.68,"n":55177,"o":66.77,"t":"2024-12-19T05:00:00Z","v":4461083,"vw":64.565375},{"c":65.45,"h":66.1,"l":63.8,"n":47204,"o":64,"t":"2024-12-20T05:00:00Z","v":13298324,"vw":65.401963},{"c":65.46,"h":65.77,"l":64.63,"n":29911,"o":64.79,"t":"2024-12-23T05:00:00Z","v":2495818,"vw":65.391943},{"c":66.62,"h":66.71,"l":65.5,"n":11145,"o":65.68,"t":"2024-12-24T05:00:00Z","v":809547,"vw":66.411989},{"c":66.81,"h":66.96,"l":65.98,"n":20480,"o":66.12,"t":"2024-12-26T05:00:00Z","v":1622935,"vw":66.715077},{"c":65.92,"h":66.82,"l":65.44,"n":20523,"o":66.21,"t":"2024-12-27T05:00:00Z","v":1321592,"vw":65.892196},{"c":65.05,"h":65.54,"l":63.985,"n":23593,"o":64.81,"t":"2024-12-30T05:00:00Z","v":2093532,"vw":64.948155},{"c":65,"h":65.525,"l":64.755,"n":19094,"o":65.2,"t":"2024-12-31T05:00:00Z","v":1357927,"vw":65.029723},{"c":65.25,"h":66.09,"l":64.55,"n":31943,"o":65.62,"t":"2025-01-02T05:00:00Z","v":2353960,"vw":65.303881},{"c":66.78,"h":66.81,"l":65.23,"n":28807,"o":65.82,"t":"2025-01-03T05:00:00Z","v":1915482,"vw":66.448491},{"c":67.67,"h":68.48,"l":67.05,"n":42323,"o":68,"t":"2025-01-06T05:00:00Z","v":3180969,"vw":67.780764},{"c":66.58,"h":68.23,"l":65.86,"n":32722,"o":67.57,"t":"2025-01-07T05:00:00Z","v":2334148,"vw":66.823259},{"c":65.79,"h":66.355,"l":65.06,"n":34836,"o":66.27,"t":"2025-01-08T05:00:00Z","v":2729306,"vw":65.661317},{"c":63.77,"h":64.89,"l":63.385,"n":37865,"o":64.89,"t":"2025-01-10T05:00:00Z","v":2962543,"vw":63.997196},{"c":64.81,"h":64.9575,"l":63.0627,"n":35552,"o":63.38,"t":"2025-01-13T05:00:00Z","v":2712751,"vw":64.532716},{"c":66.06,"h":66.16,"l":65.22,"n":27928,"o":65.68,"t":"2025-01-14T05:00:00Z","v":1941210,"vw":65.890289},{"c":68.11,"h":68.19,"l":67.025,"n":35292,"o":67.13,"t":"2025-01-15T05:00:00Z","v":2874446,"vw":67.790498},{"c":67.81,"h":68.575,"l":67.23,"n":31649,"o":68,"t":"2025-01-16T05:00:00Z","v":2214451,"vw":67.732021},{"c":68.75,"h":69,"l":67.45,"n":31936,"o":68.2,"t":"2025-01-17T05:00:00Z","v":2351435,"vw":68.566493},{"c":69.47,"h":69.89,"l":68.93,"n":36912,"o":69.28,"t":"2025-01-21T05:00:00Z","v":2948402,"vw":69.485057},{"c":70.49,"h":70.76,"l":69.4,"n":39560,"o":69.86,"t":"2025-01-22T05:00:00Z","v":3314945,"vw":70.255764},{"c":70.44,"h":70.93,"l":70.05,"n":43266,"o":70.6,"t":"2025-01-23T05:00:00Z","v":3941141,"vw":70.474073},{"c":70.63,"h":70.655,"l":69.75,"n":44683,"o":70.06,"t":"2025-01-24T05:00:00Z","v":4049665,"vw":70.346191},{"c":69.86,"h":70.59,"l":68.86,"n":59739,"o":70,"t":"2025-01-27T05:00:00Z","v":4615874,"vw":69.719392},{"c":66.66,"h":67.89,"l":64.49,"n":91708,"o":66.5,"t":"2025-01-28T05:00:00Z","v":8151558,"vw":66.288923},{"c":68.77,"h":69.055,"l":66.55,"n":60458,"o":66.8,"t":"2025-01-29T05:00:00Z","v":5360524,"vw":68.452645},{"c":69.47,"h":70.27,"l":68.57,"n":48627,"o":69.27,"t":"2025-01-30T05:00:00Z","v":4336640,"vw":69.561049},{"c":68.98,"h":70.28,"l":68.64,"n":39831,"o":69.81,"t":"2025-01-31T05:00:00Z","v":3345608,"vw":69.256435},{"c":67.54,"h":68.29,"l":65.56,"n":57678,"o":66.73,"t":"2025-02-03T05:00:00Z","v":4240244,"vw":67.40693},{"c":65.92,"h":69.29,"l":65.56,"n":83384,"o":68.71,"t":"2025-02-04T05:00:00Z","v":7667185,"vw":66.84397},{"c":67.85,"h":67.97,"l":66.4,"n":50616,"o":66.72,"t":"2025-02-05T05:00:00Z","v":4546323,"vw":67.434213},{"c":68.21,"h":68.7,"l":67.73,"n":41392,"o":68.59,"t":"2025-02-06T05:00:00Z","v":3267690,"vw":68.218639},{"c":67.49,"h":68.73,"l":67.2,"n":38405,"o":68.42,"t":"2025-02-07T05:00:00Z","v":2717634,"vw":67.661019},{"c":65.52,"h":68.05,"l":64.61,"n":62611,"o":68.05,"t":"2025-02-10T05:00:00Z","v":5394435,"vw":65.590452},{"c":65.23,"h":65.72,"l":64.82,"n":46963,"o":65,"t":"2025-02-11T05:00:00Z","v":3430676,"vw":65.420506},{"c":64,"h":65.11,"l":63.31,"n":62903,"o":64.91,"t":"2025-02-12T05:00:00Z","v":5333698,"vw":63.944708},{"c":64.08,"h":64.55,"l":63.42,"n":45316,"o":64.45,"t":"2025-02-13T05:00:00Z","v":3654244,"vw":63.954526},{"c":65.21,"h":65.42,"l":63.91,"n":30967,"o":63.94,"t":"2025-02-14T05:00:00Z","v":2063295,"vw":65.102602},{"c":65.29,"h":65.97,"l":64.63,"n":34970,"o":65.68,"t":"2025-02-18T05:00:00Z","v":2855114,"vw":65.194018},{"c":65.59,"h":65.84,"l":63.4,"n":54896,"o":64.75,"t":"2025-02-19T05:00:00Z","v":5695808,"vw":65.02799},{"c":63.85,"h":65.34,"l":62.55,"n":50643,"o":65.25,"t":"2025-02-20T05:00:00Z","v":3465810,"vw":63.504827},{"c":61.41,"h":64.35,"l":61.02,"n":54572,"o":64.2,"t":"2025-02-21T05:00:00Z","v":3938612,"vw":61.925216},{"c":60.57,"h":61.98,"l":59.265,"n":49066,"o":61.82,"t":"2025-02-24T05:00:00Z","v":4546140,"vw":60.64596},{"c":59.51,"h":60.87,"l":58.66,"n":47403,"o":60.78,"t":"2025-02-25T05:00:00Z","v":3525892,"vw":59.462501},{"c":59.73,"h":60.61,"l":59.34,"n":36700,"o":60.09,"t":"2025-02-26T05:00:00Z","v":3157191,"vw":59.807241},{"c":59.26,"h":60.65,"l":58.89,"n":40341,"o":60.15,"t":"2025-02-27T05:00:00Z","v":2917262,"vw":59.416771},{"c":60.68,"h":60.7,"l":59.23,"n":43590,"o":59.56,"t":"2025-02-28T05:00:00Z","v":4406817,"vw":60.369844},{"c":58.02,"h":61.19,"l":56.91,"n":61576,"o":60.01,"t":"2025-03-03T05:00:00Z","v":5360087,"vw":58.763391},{"c":56.11,"h":57.37,"l":54.14,"n":71139,"o":56.75,"t":"2025-03-04T05:00:00Z","v":6001456,"vw":55.8226},{"c":55.84,"h":56.54,"l":54.45,"n":65214,"o":55.99,"t":"2025-03-05T05:00:00Z","v":5484952,"vw":55.539419},{"c":54.15,"h":55.565,"l":53.57,"n":58240,"o":54.52,"t":"2025-03-06T05:00:00Z","v":4605013,"vw":54.373786},{"c":54.74,"h":54.84,"l":52.09,"n":83687,"o":54.11,"t":"2025-03-07T05:00:00Z","v":6715635,"vw":53.916376},{"c":52.3,"h":53.57,"l":50.87,"n":67733,"o":53.05,"t":"2025-03-10T04:00:00Z","v":6520201,"vw":51.989943},{"c":51.99,"h":53.47,"l":51.37,"n":80254,"o":52.14,"t":"2025-03-11T04:00:00Z","v":6608006,"vw":52.113161},{"c":53.61,"h":54.29,"l":52.54,"n":81293,"o":53.21,"t":"2025-03-12T04:00:00Z","v":7173833,"vw":53.547889},{"c":51.9,"h":53.89,"l":51.32,"n":64438,"o":53.72,"t":"2025-03-13T04:00:00Z","v":7294221,"vw":52.217352},{"c":53.34,"h":53.43,"l":51.85,"n":58613,"o":52.5,"t":"2025-03-14T04:00:00Z","v":5452292,"vw":52.93997},{"c":53.44,"h":53.685,"l":52.06,"n":76485,"o":53.34,"t":"2025-03-17T04:00:00Z","v":6382989,"vw":53.171441},{"c":53.05,"h":53.72,"l":52.76,"n":48579,"o":53.42,"t":"2025-03-18T04:00:00Z","v":4412869,"vw":53.034828},{"c":54.52,"h":54.785,"l":52.435,"n":45305,"o":53.01,"t":"2025-03-19T04:00:00Z","v":4927719,"vw":54.105002},{"c":53.87,"h":55.25,"l":53.58,"n":49182,"o":53.85,"t":"2025-03-20T04:00:00Z","v":4227991,"vw":54.183376},{"c":54.02,"h":54.18,"l":52.5,"n":37266,"o":53.27,"t":"2025-03-21T04:00:00Z","v":6429710,"vw":53.885879},{"c":55.82,"h":56.08,"l":54.86,"n":37483,"o":55.17,"t":"2025-03-24T04:00:00Z","v":2960434,"vw":55.765079},{"c":55.85,"h":56.56,"l":55.51,"n":28454,"o":56.23,"t":"2025-03-25T04:00:00Z","v":2521997,"vw":55.847716},{"c":55.2,"h":56.56,"l":54.88,"n":47208,"o":55.97,"t":"2025-03-26T04:00:00Z","v":3961738,"vw":55.294268},{"c":54.16,"h":54.8,"l":53.78,"n":37400,"o":54.79,"t":"2025-03-27T04:00:00Z","v":3097939,"vw":54.19072},{"c":52.43,"h":54.2,"l":51.9,"n":39220,"o":53.74,"t":"2025-03-28T04:00:00Z","v":3469023,"vw":52.404059},{"c":52.94,"h":53.13,"l":50.85,"n":59871,"o":51.51,"t":"2025-03-31T04:00:00Z","v":6142620,"vw":52.476437},{"c":53.26,"h":53.62,"l":51.76,"n":40602,"o":52.48,"t":"2025-04-01T04:00:00Z","v":3305285,"vw":52.904879},{"c":55.05,"h":55.43,"l":52.23,"n":43408,"o":52.23,"t":"2025-04-02T04:00:00Z","v":3212497,"vw":54.768521},{"c":46.56,"h":51.35,"l":46.34,"n":122333,"o":50.78,"t":"2025-04-03T04:00:00Z","v":11259329,"vw":47.466449},{"c":43.81,"h":44.665,"l":41.31,"n":104150,"o":44.35,"t":"2025-04-04T04:00:00Z","v":9504099,"vw":43.32364},{"c":44.81,"h":46.47,"l":40.545,"n":108747,"o":40.99,"t":"2025-04-07T04:00:00Z","v":9165012,"vw":44.038982},{"c":43.83,"h":47.15,"l":43.055,"n":71215,"o":46.76,"t":"2025-04-08T04:00:00Z","v":6306680,"vw":44.478157},{"c":50.48,"h":51.71,"l":42.095,"n":133177,"o":42.62,"t":"2025-04-09T04:00:00Z","v":11824246,"vw":48.403058},{"c":46.63,"h":49.54,"l":45.051,"n":75649,"o":48.75,"t":"2025-04-10T04:00:00Z","v":5568635,"vw":46.573569},{"c":46.13,"h":46.45,"l":44.43,"n":80687,"o":46.04,"t":"2025-04-11T04:00:00Z","v":6550679,"vw":45.581696},{"c":46.96,"h":47.7,"l":46.08,"n":48573,"o":47.66,"t":"2025-04-14T04:00:00Z","v":4094458,"vw":46.882077},{"c":47.51,"h":48.46,"l":46.89,"n":44311,"o":47.29,"t":"2025-04-15T04:00:00Z","v":3860044,"vw":47.73131},{"c":46.76,"h":47.89,"l":46.185,"n":40437,"o":46.85,"t":"2025-04-16T04:00:00Z","v":3491942,"vw":47.041383},{"c":47.87,"h":48.06,"l":46.37,"n":40097,"o":46.86,"t":"2025-04-17T04:00:00Z","v":3507333,"vw":47.712932},{"c":47.23,"h":48.53,"l":46.375,"n":69368,"o":47.85,"t":"2025-04-21T04:00:00Z","v":6238804,"vw":47.069597},{"c":48.56,"h":48.6,"l":46.13,"n":82074,"o":47.43,"t":"2025-04-22T04:00:00Z","v":7499642,"vw":48.065673},{"c":49.91,"h":52.97,"l":49.8,"n":63760,"o":50.41,"t":"2025-04-23T04:00:00Z","v":5965612,"vw":50.797099},{"c":51.92,"h":52.14,"l":49.5,"n":51033,"o":49.67,"t":"2025-04-24T04:00:00Z","v":4406686,"vw":51.631746},{"c":51.42,"h":52.245,"l":51.38,"n":51665,"o":51.55,"t":"2025-04-25T04:00:00Z","v":5001939,"vw":51.683472},{"c":52.17,"h":52.49,"l":51.29,"n":51189,"o":51.4,"t":"2025-04-28T04:00:00Z","v":4060951,"vw":52.054608},{"c":52.43,"h":52.6,"l":51.52,"n":41277,"o":51.75,"t":"2025-04-29T04:00:00Z","v":2814243,"vw":52.293343},{"c":51.95,"h":52.165,"l":50,"n":45227,"o":50.92,"t":"2025-04-30T04:00:00Z","v":4113394,"vw":51.337511},{"c":52.31,"h":53.015,"l":51.72,"n":42719,"o":52.28,"t":"2025-05-01T04:00:00Z","v":3303837,"vw":52.541471},{"c":54.18,"h":54.49,"l":53.13,"n":42405,"o":53.48,"t":"2025-05-02T04:00:00Z","v":3263044,"vw":54.030773},{"c":54.2,"h":54.81,"l":53.04,"n":41349,"o":53.17,"t":"2025-05-05T04:00:00Z","v":3760998,"vw":54.351648},{"c":53.4,"h":54.11,"l":52.9927,"n":38716,"o":53.15,"t":"2025-05-06T04:00:00Z","v":3581113,"vw":53.598738},{"c":53.77,"h":54.39,"l":53.225,"n":45913,"o":53.77,"t":"2025-05-07T04:00:00Z","v":3297563,"vw":53.874611},{"c":55.46,"h":56.01,"l":54.36,"n":46731,"o":54.6,"t":"2025-05-08T04:00:00Z","v":4403132,"vw":55.495959},{"c":55.63,"h":55.93,"l":55.1,"n":39652,"o":55.69,"t":"2025-05-09T04:00:00Z","v":3295165,"vw":55.552831},{"c":60.36,"h":60.82,"l":58.78,"n":68109,"o":59.49,"t":"2025-05-12T04:00:00Z","v":5947586,"vw":60.206615},{"c":61.36,"h":61.65,"l":60.47,"n":56541,"o":60.69,"t":"2025-05-13T04:00:00Z","v":4146972,"vw":61.289671},{"c":61.1,"h":61.51,"l":60.66,"n":63702,"o":61.14,"t":"2025-05-14T04:00:00Z","v":5570042,"vw":61.030583},{"c":60.49,"h":60.84,"l":59.85,"n":52846,"o":60.61,"t":"2025-05-15T04:00:00Z","v":3959477,"vw":60.415294},{"c":60.8,"h":61.35,"l":60.28,"n":54584,"o":60.58,"t":"2025-05-16T04:00:00Z","v":4103185,"vw":60.848816},{"c":60.05,"h":60.465,"l":59.58,"n":40188,"o":60.07,"t":"2025-05-19T04:00:00Z","v":3001438,"vw":60.068166},{"c":59.84,"h":60.305,"l":59.385,"n":33905,"o":59.74,"t":"2025-05-20T04:00:00Z","v":2803738,"vw":59.849064},{"c":57.24,"h":59.37,"l":57.21,"n":46274,"o":59.08,"t":"2025-05-21T04:00:00Z","v":3739396,"vw":57.837909},{"c":57.46,"h":57.93,"l":56.79,"n":40816,"o":57.19,"t":"2025-05-22T04:00:00Z","v":3137171,"vw":57.397799},{"c":56.74,"h":57.005,"l":55.67,"n":32847,"o":55.67,"t":"2025-05-23T04:00:00Z","v":2219148,"vw":56.602027},{"c":59.02,"h":59.1,"l":56.98,"n":40165,"o":57.67,"t":"2025-05-27T04:00:00Z","v":3087555,"vw":58.626961},{"c":58.31,"h":59.18,"l":58.17,"n":30089,"o":59.15,"t":"2025-05-28T04:00:00Z","v":2399670,"vw":58.412669},{"c":58.25,"h":59.2,"l":57.77,"n":29476,"o":59.15,"t":"2025-05-29T04:00:00Z","v":2002875,"vw":58.210774},{"c":57.65,"h":58.13,"l":56.93,"n":41351,"o":57.81,"t":"2025-05-30T04:00:00Z","v":5392644,"vw":57.610057},{"c":58.13,"h":58.225,"l":56.51,"n":37944,"o":57.49,"t":"2025-06-02T04:00:00Z","v":2418421,"vw":57.759206},{"c":59.02,"h":59.115,"l":57.55,"n":39123,"o":58.06,"t":"2025-06-03T04:00:00Z","v":2962005,"vw":58.887168},{"c":57.87,"h":59.5,"l":57.83,"n":40102,"o":59.15,"t":"2025-06-04T04:00:00Z","v":2690136,"vw":58.14711},{"c":57.45,"h":58.42,"l":56.975,"n":37671,"o":57.85,"t":"2025-06-05T04:00:00Z","v":2520332,"vw":57.574562},{"c":59.22,"h":59.35,"l":58.315,"n":28079,"o":58.65,"t":"2025-06-06T04:00:00Z","v":1642282,"vw":59.055507},{"c":60.83,"h":61.6,"l":59.23,"n":74306,"o":60.55,"t":"2025-06-09T04:00:00Z","v":6220506,"vw":60.916013},{"c":60.76,"h":60.885,"l":59.83,"n":41281,"o":60.7,"t":"2025-06-10T04:00:00Z","v":2772554,"vw":60.667584},{"c":61.79,"h":62.47,"l":61.005,"n":68114,"o":61.12,"t":"2025-06-11T04:00:00Z","v":5658750,"vw":61.904022},{"c":61.44,"h":61.86,"l":60.645,"n":45391,"o":61.07,"t":"2025-06-12T04:00:00Z","v":3480274,"vw":61.478569},{"c":59.84,"h":60.835,"l":59.46,"n":40527,"o":60.09,"t":"2025-06-13T04:00:00Z","v":2958720,"vw":59.957382},{"c":61.27,"h":61.65,"l":60.26,"n":33323,"o":60.67,"t":"2025-06-16T04:00:00Z","v":2627997,"vw":61.215811},{"c":60.28,"h":61.02,"l":60.01,"n":31191,"o":60.53,"t":"2025-06-17T04:00:00Z","v":2862768,"vw":60.390522},{"c":61.45,"h":61.99,"l":60.18,"n":36648,"o":60.18,"t":"2025-06-18T04:00:00Z","v":2491137,"vw":61.472804},{"c":62.34,"h":62.6,"l":61.55,"n":43808,"o":61.98,"t":"2025-06-20T04:00:00Z","v":8719245,"vw":62.29007},{"c":63.25,"h":63.315,"l":61.48,"n":49000,"o":61.82,"t":"2025-06-23T04:00:00Z","v":3560039,"vw":62.721576},{"c":64.74,"h":65.12,"l":63.935,"n":40521,"o":64.22,"t":"2025-06-24T04:00:00Z","v":2723903,"vw":64.749163},{"c":64.93,"h":65.43,"l":64.7,"n":34487,"o":64.96,"t":"2025-06-25T04:00:00Z","v":2667981,"vw":64.938453},{"c":65.83,"h":65.96,"l":65.1,"n":31166,"o":65.1,"t":"2025-06-26T04:00:00Z","v":2210780,"vw":65.77122},{"c":66.19,"h":66.675,"l":65.56,"n":34417,"o":66,"t":"2025-06-27T04:00:00Z","v":3960706,"vw":66.140381},{"c":66.74,"h":67.04,"l":66.28,"n":44206,"o":66.72,"t":"2025-06-30T04:00:00Z","v":3572701,"vw":66.724575},{"c":68.17,"h":68.67,"l":66.43,"n":47815,"o":66.8,"t":"2025-07-01T04:00:00Z","v":3797332,"vw":68.085546},{"c":69.47,"h":69.6,"l":68.23,"n":50834,"o":68.48,"t":"2025-07-02T04:00:00Z","v":3699682,"vw":69.303665},{"c":70.16,"h":70.555,"l":69.23,"n":32354,"o":69.73,"t":"2025-07-03T04:00:00Z","v":2265856,"vw":70.215277},{"c":69.7,"h":70.375,"l":68.83,"n":42189,"o":69.89,"t":"2025-07-07T04:00:00Z","v":2935515,"vw":69.599406},{"c":69.29,"h":70.67,"l":69.29,"n":48812,"o":70.67,"t":"2025-07-08T04:00:00Z","v":3515296,"vw":69.592261},{"c":70.16,"h":70.395,"l":69.51,"n":41184,"o":70.01,"t":"2025-07-09T04:00:00Z","v":3347937,"vw":70.064606},{"c":71.14,"h":71.88,"l":70.085,"n":45694,"o":70.19,"t":"2025-07-10T04:00:00Z","v":3244114,"vw":71.24953},{"c":70.61,"h":70.98,"l":70.1,"n":29353,"o":70.59,"t":"2025-07-11T04:00:00Z","v":2911582,"vw":70.591529},{"c":70.88,"h":71.06,"l":70.2801,"n":31726,"o":70.82,"t":"2025-07-14T04:00:00Z","v":2559774,"vw":70.819186},{"c":68.56,"h":70.8,"l":68.52,"n":38530,"o":70.61,"t":"2025-07-15T04:00:00Z","v":2569163,"vw":69.071286},{"c":69.3,"h":69.52,"l":67.84,"n":35438,"o":69.02,"t":"2025-07-16T04:00:00Z","v":2503070,"vw":69.130054},{"c":70.19,"h":70.395,"l":69.15,"n":35632,"o":69.15,"t":"2025-07-17T04:00:00Z","v":2353587,"vw":70.131028},{"c":70.04,"h":70.7,"l":69.22,"n":44697,"o":70.49,"t":"2025-07-18T04:00:00Z","v":3230683,"vw":69.906773},{"c":69.44,"h":70.68,"l":69.19,"n":53273,"o":70.35,"t":"2025-07-21T04:00:00Z","v":4300222,"vw":69.682751},{"c":70.66,"h":71.28,"l":68.19,"n":74521,"o":68.775,"t":"2025-07-22T04:00:00Z","v":5725472,"vw":70.2955},{"c":72.08,"h":72.73,"l":70.57,"n":55710,"o":71.78,"t":"2025-07-23T04:00:00Z","v":4878639,"vw":71.921053},{"c":71.81,"h":72.69,"l":71.46,"n":55740,"o":72,"t":"2025-07-24T04:00:00Z","v":4843728,"vw":72.060803},{"c":72.9,"h":73.42,"l":71.56,"n":47174,"o":72.16,"t":"2025-07-25T04:00:00Z","v":3270932,"vw":72.812108},{"c":72.87,"h":73.3,"l":72.54,"n":43229,"o":73.04,"t":"2025-07-28T04:00:00Z","v":2800997,"vw":72.865464},{"c":71.3,"h":73.76,"l":71,"n":57612,"o":73.59,"t":"2025-07-29T04:00:00Z","v":3947234,"vw":71.777306},{"c":70.26,"h":71.74,"l":69.705,"n":51991,"o":71.56,"t":"2025-07-30T04:00:00Z","v":3586084,"vw":70.517944},{"c":69.67,"h":71.07,"l":69.45,"n":47138,"o":70.19,"t":"2025-07-31T04:00:00Z","v":3483026,"vw":70.058209},{"c":67.53,"h":67.9,"l":66.28,"n":71954,"o":67.58,"t":"2025-08-01T04:00:00Z","v":5023697,"vw":67.295003},{"c":69.25,"h":69.4,"l":67.73,"n":52476,"o":67.95,"t":"2025-08-04T04:00:00Z","v":3862718,"vw":69.055148},{"c":69.99,"h":70.21,"l":68.515,"n":53610,"o":69.36,"t":"2025-08-05T04:00:00Z","v":3712334,"vw":69.620378},{"c":69.45,"h":70.1226,"l":69.22,"n":50349,"o":70.07,"t":"2025-08-06T04:00:00Z","v":3603648,"vw":69.592764},{"c":68.45,"h":70.27,"l":68.29,"n":60019,"o":70.16,"t":"2025-08-07T04:00:00Z","v":3466986,"vw":68.651755},{"c":69.43,"h":69.8199,"l":68.57,"n":51518,"o":69.16,"t":"2025-08-08T04:00:00Z","v":2890415,"vw":69.403828},{"c":69.6,"h":69.89,"l":68.955,"n":62724,"o":69.51,"t":"2025-08-11T04:00:00Z","v":3765249,"vw":69.512774},{"c":72.36,"h":72.41,"l":69.87,"n":52274,"o":70,"t":"2025-08-12T04:00:00Z","v":4516576,"vw":72.025231},{"c":72.59,"h":72.83,"l":71.72,"n":48900,"o":72.56,"t":"2025-08-13T04:00:00Z","v":2760246,"vw":72.295988},{"c":72.83,"h":72.92,"l":71.57,"n":41818,"o":72.15,"t":"2025-08-14T04:00:00Z","v":2589838,"vw":72.571331},{"c":71.49,"h":73,"l":71.22,"n":42300,"o":72.97,"t":"2025-08-15T04:00:00Z","v":2841781,"vw":71.706561},{"c":71.79,"h":71.8754,"l":70.91,"n":33279,"o":71.26,"t":"2025-08-18T04:00:00Z","v":2021645,"vw":71.584289},{"c":71.59,"h":72.535,"l":71.34,"n":35872,"o":71.57,"t":"2025-08-19T04:00:00Z","v":1919558,"vw":71.754752},{"c":71.58,"h":71.89,"l":69.93,"n":44917,"o":71.27,"t":"2025-08-20T04:00:00Z","v":2843885,"vw":71.303259},{"c":71.23,"h":71.49,"l":70.53,"n":38720,"o":71.18,"t":"2025-08-21T04:00:00Z","v":2161388,"vw":71.185096},{"c":73.2,"h":74.11,"l":71.61,"n":49726,"o":71.79,"t":"2025-08-22T04:00:00Z","v":3104524,"vw":73.270324},{"c":74,"h":74.19,"l":72.86,"n":51233,"o":73,"t":"2025-08-25T04:00:00Z","v":2960003,"vw":73.79633},{"c":75.34,"h":75.57,"l":73.59,"n":49797,"o":73.8,"t":"2025-08-26T04:00:00Z","v":4220891,"vw":75.151678},{"c":75.76,"h":76.1515,"l":75.14,"n":50253,"o":75.14,"t":"2025-08-27T04:00:00Z","v":2967263,"vw":75.779605},{"c":76.58,"h":76.74,"l":75.865,"n":38369,"o":76.04,"t":"2025-08-28T04:00:00Z","v":2369479,"vw":76.463617},{"c":76.34,"h":77.15,"l":75.81,"n":40462,"o":76.83,"t":"2025-08-29T04:00:00Z","v":2400552,"vw":76.368705},{"c":75.62,"h":75.64,"l":73.86,"n":48627,"o":74.98,"t":"2025-09-02T04:00:00Z","v":3265007,"vw":75.236286},{"c":75.49,"h":75.998,"l":74.74,"n":35719,"o":75.25,"t":"2025-09-03T04:00:00Z","v":1966823,"vw":75.253716},{"c":76.86,"h":77.08,"l":75.5,"n":42229,"o":75.9,"t":"2025-09-04T04:00:00Z","v":2521020,"vw":76.680738},{"c":75.61,"h":77.41,"l":74.96,"n":37675,"o":77.01,"t":"2025-09-05T04:00:00Z","v":2148751,"vw":75.675024},{"c":75.14,"h":76,"l":74.53,"n":45170,"o":75.78,"t":"2025-09-08T04:00:00Z","v":2289395,"vw":75.188255},{"c":76.07,"h":76.28,"l":74.84,"n":42387,"o":75.01,"t":"2025-09-09T04:00:00Z","v":2150043,"vw":75.811423},{"c":74.74,"h":76.63,"l":73.9,"n":80839,"o":76,"t":"2025-09-10T04:00:00Z","v":5275381,"vw":75.03951},{"c":76.01,"h":76.225,"l":74.39,"n":45232,"o":74.81,"t":"2025-09-11T04:00:00Z","v":3164281,"vw":75.843361},{"c":75.37,"h":76.01,"l":75.25,"n":36281,"o":75.89,"t":"2025-09-12T04:00:00Z","v":1954382,"vw":75.515802},{"c":76.28,"h":77.06,"l":75.37,"n":49519,"o":75.56,"t":"2025-09-15T04:00:00Z","v":2661477,"vw":76.34898},{"c":74.53,"h":76.16,"l":73.71,"n":63746,"o":76.07,"t":"2025-09-16T04:00:00Z","v":4072920,"vw":74.4118},{"c":74.82,"h":76.6,"l":73.86,"n":65182,"o":74.77,"t":"2025-09-17T04:00:00Z","v":4332799,"vw":75.130658},{"c":76.53,"h":76.81,"l":75.085,"n":41378,"o":75.48,"t":"2025-09-18T04:00:00Z","v":2560815,"vw":76.399702},{"c":76.59,"h":77.19,"l":76.205,"n":51653,"o":76.73,"t":"2025-09-19T04:00:00Z","v":8186427,"vw":76.624959},{"c":75.58,"h":76.06,"l":75.1,"n":49952,"o":75.62,"t":"2025-09-22T04:00:00Z","v":3205181,"vw":75.626643},{"c":74.74,"h":76.7,"l":74.51,"n":42270,"o":75.75,"t":"2025-09-23T04:00:00Z","v":2459945,"vw":75.159472},{"c":74.63,"h":75.505,"l":73.87,"n":42104,"o":75.25,"t":"2025-09-24T04:00:00Z","v":2587737,"vw":74.525473},{"c":74.28,"h":74.4,"l":72.98,"n":37515,"o":73.54,"t":"2025-09-25T04:00:00Z","v":1910868,"vw":74.027397},{"c":74.54,"h":75.09,"l":73.9404,"n":34367,"o":74.71,"t":"2025-09-26T04:00:00Z","v":1744745,"vw":74.627817},{"c":73.32,"h":75.27,"l":72.5,"n":57881,"o":75.22,"t":"2025-09-29T04:00:00Z","v":3016717,"vw":73.20204},{"c":71.05,"h":73.82,"l":69.28,"n":75086,"o":73.68,"t":"2025-09-30T04:00:00Z","v":5214768,"vw":70.639163},{"c":69.84,"h":71.545,"l":69.75,"n":57899,"o":71.09,"t":"2025-10-01T04:00:00Z","v":3233821,"vw":70.246275},{"c":70.28,"h":70.77,"l":69.0751,"n":61125,"o":69.96,"t":"2025-10-02T04:00:00Z","v":3753595,"vw":69.966604},{"c":71.23,"h":71.915,"l":70.37,"n":58958,"o":70.65,"t":"2025-10-03T04:00:00Z","v":3305883,"vw":71.28193},{"c":71.38,"h":72.345,"l":70,"n":45007,"o":71.85,"t":"2025-10-06T04:00:00Z","v":3271453,"vw":71.370507},{"c":70.9,"h":71.47,"l":69.825,"n":43649,"o":70.69,"t":"2025-10-07T04:00:00Z","v":3030181,"vw":70.784685},{"c":70.97,"h":72.16,"l":70.16,"n":48767,"o":71.4,"t":"2025-10-08T04:00:00Z","v":4060707,"vw":71.247495},{"c":70.99,"h":72.12,"l":70.785,"n":40571,"o":71.41,"t":"2025-10-09T04:00:00Z","v":2828096,"vw":71.199504},{"c":68.02,"h":72.12,"l":68,"n":62035,"o":72.12,"t":"2025-10-10T04:00:00Z","v":4454879,"vw":69.532013},{"c":70.14,"h":70.29,"l":69.02,"n":45300,"o":69.1,"t":"2025-10-13T04:00:00Z","v":2905863,"vw":69.886505},{"c":72.84,"h":73.64,"l":69.15,"n":79960,"o":69.29,"t":"2025-10-14T04:00:00Z","v":5619870,"vw":72.483458},{"c":72.32,"h":75.035,"l":70.69,"n":69071,"o":73.45,"t":"2025-10-15T04:00:00Z","v":6225445,"vw":72.272143},{"c":70.25,"h":72.59,"l":69.74,"n":79319,"o":72.23,"t":"2025-10-16T04:00:00Z","v":5551937,"vw":70.365931},{"c":71.51,"h":72.88,"l":70.46,"n":66237,"o":70.61,"t":"2025-10-17T04:00:00Z","v":4670712,"vw":71.820735},{"c":72.26,"h":72.51,"l":71.46,"n":51280,"o":72,"t":"2025-10-20T04:00:00Z","v":3207910,"vw":72.176587},{"c":74,"h":74.21,"l":72.05,"n":38541,"o":72.15,"t":"2025-10-21T04:00:00Z","v":2403828,"vw":73.862391},{"c":73.01,"h":74.81,"l":72.53,"n":48266,"o":74,"t":"2025-10-22T04:00:00Z","v":2696346,"vw":73.298563},{"c":73.24,"h":73.98,"l":72.72,"n":46080,"o":73.32,"t":"2025-10-23T04:00:00Z","v":2363008,"vw":73.258984},{"c":74.84,"h":75.7,"l":74.14,"n":40531,"o":74.16,"t":"2025-10-24T04:00:00Z","v":2342196,"vw":75.010725},{"c":74.96,"h":75.72,"l":74.69,"n":41778,"o":75.6,"t":"2025-10-27T04:00:00Z","v":5008839,"vw":74.98575},{"c":74.72,"h":75.075,"l":74.25,"n":39007,"o":75,"t":"2025-10-28T04:00:00Z","v":2322085,"vw":74.672417},{"c":73.21,"h":74.84,"l":72.91,"n":53344,"o":74.11,"t":"2025-10-29T04:00:00Z","v":3200509,"vw":73.733705},{"c":73.59,"h":74.81,"l":73.0001,"n":45796,"o":73.07,"t":"2025-10-30T04:00:00Z","v":2571724,"vw":73.973397},{"c":74.38,"h":74.99,"l":73.245,"n":50275,"o":73.53,"t":"2025-10-31T04:00:00Z","v":2986784,"vw":74.345273},{"c":74.01,"h":74.77,"l":73.52,"n":52245,"o":74.02,"t":"2025-11-03T05:00:00Z","v":3684769,"vw":74.093333},{"c":73.3,"h":74.39,"l":73.1,"n":51228,"o":73.2,"t":"2025-11-04T05:00:00Z","v":3353922,"vw":73.692795},{"c":74.37,"h":75.09,"l":71.85,"n":53983,"o":72.91,"t":"2025-11-05T05:00:00Z","v":3501461,"vw":74.142173},{"c":73.55,"h":75.24,"l":73.08,"n":56823,"o":74.47,"t":"2025-11-06T05:00:00Z","v":3940640,"vw":73.773949},{"c":73.19,"h":73.61,"l":72.05,"n":59044,"o":73.06,"t":"2025-11-07T05:00:00Z","v":3710556,"vw":72.868011},{"c":74.7,"h":74.785,"l":73.31,"n":50304,"o":73.7,"t":"2025-11-10T05:00:00Z","v":3134999,"vw":74.387133},{"c":74.42,"h":75.03,"l":73.89,"n":36649,"o":74.58,"t":"2025-11-11T05:00:00Z","v":2231083,"vw":74.533919},{"c":75.49,"h":76.105,"l":74.3,"n":45807,"o":74.3,"t":"2025-11-12T05:00:00Z","v":2756440,"vw":75.492124},{"c":73.79,"h":75.52,"l":73.71,"n":67663,"o":74.73,"t":"2025-11-13T05:00:00Z","v":3980833,"vw":74.269259},{"c":73.09,"h":73.935,"l":72.1,"n":52176,"o":73,"t":"2025-11-14T05:00:00Z","v":3144859,"vw":73.230637},{"c":70.47,"h":73.07,"l":69.89,"n":60510,"o":72.8,"t":"2025-11-17T05:00:00Z","v":3708580,"vw":71.169028},{"c":71.22,"h":72.13,"l":69.515,"n":72443,"o":69.63,"t":"2025-11-18T05:00:00Z","v":4652424,"vw":71.227833},{"c":72.55,"h":72.74,"l":71.48,"n":73566,"o":71.61,"t":"2025-11-19T05:00:00Z","v":5567692,"vw":72.265398},{"c":72.25,"h":75.28,"l":72.17,"n":75479,"o":73.97,"t":"2025-11-20T05:00:00Z","v":5452350,"vw":73.108529},{"c":74.62,"h":75.46,"l":72.51,"n":54126,"o":72.78,"t":"2025-11-21T05:00:00Z","v":4040325,"vw":74.338473},{"c":74.52,"h":75.21,"l":73.93,"n":52664,"o":74.59,"t":"2025-11-24T05:00:00Z","v":7559159,"vw":74.633295},{"c":76.51,"h":76.91,"l":74.735,"n":36353,"o":74.98,"t":"2025-11-25T05:00:00Z","v":2648592,"vw":76.397112},{"c":76.95,"h":77.55,"l":76.265,"n":35468,"o":76.44,"t":"2025-11-26T05:00:00Z","v":1938827,"vw":77.066457},{"c":77.36,"h":77.91,"l":76.9,"n":18676,"o":77.34,"t":"2025-11-28T05:00:00Z","v":923575,"vw":77.479953},{"c":78.05,"h":78.399,"l":76.15,"n":44799,"o":76.96,"t":"2025-12-01T05:00:00Z","v":3366164,"vw":78.066289},{"c":78.88,"h":79.18,"l":77.635,"n":37141,"o":78.55,"t":"2025-12-02T05:00:00Z","v":2381179,"vw":78.644447},{"c":79.15,"h":80.4,"l":78.71,"n":39988,"o":78.77,"t":"2025-12-03T05:00:00Z","v":3705220,"vw":79.428683},{"c":80.4,"h":80.65,"l":79.15,"n":38458,"o":79.18,"t":"2025-12-04T05:00:00Z","v":2121395,"vw":80.223974},{"c":80.36,"h":80.645,"l":79.22,"n":42240,"o":79.38,"t":"2025-12-05T05:00:00Z","v":2620735,"vw":80.279661},{"c":79.78,"h":80.98,"l":79.69,"n":40759,"o":80.68,"t":"2025-12-08T05:00:00Z","v":3920675,"vw":79.989593},{"c":81.01,"h":81.43,"l":79.39,"n":47422,"o":79.79,"t":"2025-12-09T05:00:00Z","v":3172563,"vw":80.972132},{"c":84.55,"h":84.9127,"l":80.77,"n":62923,"o":80.78,"t":"2025-12-10T05:00:00Z","v":4143768,"vw":83.535349},{"c":85.66,"h":86.22,"l":84.14,"n":42712,"o":84.74,"t":"2025-12-11T05:00:00Z","v":2812478,"vw":85.63593},{"c":84.22,"h":86.125,"l":83.15,"n":58999,"o":85.72,"t":"2025-12-12T05:00:00Z","v":3797093,"vw":84.034837},{"c":83.21,"h":84.615,"l":82.95,"n":41738,"o":84.42,"t":"2025-12-15T05:00:00Z","v":3088495,"vw":83.359465},{"c":83.39,"h":84.06,"l":82.95,"n":45683,"o":83.56,"t":"2025-12-16T05:00:00Z","v":3835243,"vw":83.51876},{"c":83.23,"h":84.185,"l":82.89,"n":35058,"o":83.93,"t":"2025-12-17T05:00:00Z","v":2420079,"vw":83.274044},{"c":83.68,"h":84.89,"l":83.32,"n":34702,"o":83.79,"t":"2025-12-18T05:00:00Z","v":2292327,"vw":83.873205},{"c":84.68,"h":84.82,"l":83.0001,"n":44630,"o":83.23,"t":"2025-12-19T05:00:00Z","v":10591212,"vw":84.479604},{"c":85.85,"h":86.22,"l":85.12,"n":30098,"o":85.47,"t":"2025-12-22T05:00:00Z","v":1836480,"vw":85.848175},{"c":85.57,"h":86.14,"l":85.1301,"n":23118,"o":85.76,"t":"2025-12-23T05:00:00Z","v":1837167,"vw":85.629707},{"c":86.06,"h":86.479,"l":85.73,"n":13825,"o":85.83,"t":"2025-12-24T05:00:00Z","v":772368,"vw":86.107004},{"c":86.01,"h":86.12,"l":85.58,"n":18729,"o":85.84,"t":"2025-12-26T05:00:00Z","v":819294,"vw":85.905381},{"c":84.74,"h":85.99,"l":84.58,"n":27227,"o":85.75,"t":"2025-12-29T05:00:00Z","v":1733683,"vw":84.821214},{"c":84.31,"h":84.83,"l":84.12,"n":23577,"o":84.75,"t":"2025-12-30T05:00:00Z","v":1158767,"vw":84.310937},{"c":83.43,"h":84.45,"l":83.39,"n":23237,"o":84.44,"t":"2025-12-31T05:00:00Z","v":1794762,"vw":83.627527},{"c":84.65,"h":84.67,"l":83.28,"n":26669,"o":83.71,"t":"2026-01-02T05:00:00Z","v":1407287,"vw":84.326406},{"c":86.74,"h":87.505,"l":84.6,"n":43048,"o":84.6,"t":"2026-01-05T05:00:00Z","v":3230210,"vw":86.793429},{"c":88.47,"h":88.525,"l":86.05,"n":50544,"o":86.79,"t":"2026-01-06T05:00:00Z","v":3881252,"vw":88.065941},{"c":87.43,"h":88.29,"l":87.14,"n":35495,"o":88.1,"t":"2026-01-07T05:00:00Z","v":2215934,"vw":87.636742},{"c":87.73,"h":88.49,"l":86.63,"n":39226,"o":87.14,"t":"2026-01-08T05:00:00Z","v":2340508,"vw":87.836428},{"c":86.89,"h":88.77,"l":86.56,"n":38128,"o":88.21,"t":"2026-01-09T05:00:00Z","v":2570234,"vw":87.196951},{"c":79.63,"h":81.49,"l":78.6839,"n":114791,"o":79.26,"t":"2026-01-12T05:00:00Z","v":9407881,"vw":79.881626},{"c":78.06,"h":80.01,"l":77.955,"n":92442,"o":79.5,"t":"2026-01-13T05:00:00Z","v":6405950,"vw":78.61818},{"c":77.82,"h":78.33,"l":74.95,"n":83458,"o":77.41,"t":"2026-01-14T05:00:00Z","v":6002765,"vw":77.083873},{"c":77.7,"h":79.02,"l":77.445,"n":43829,"o":78.34,"t":"2026-01-15T05:00:00Z","v":2781667,"vw":77.979723},{"c":80.19,"h":81.84,"l":79.2,"n":70326,"o":79.2,"t":"2026-01-16T05:00:00Z","v":5909880,"vw":80.664557},{"c":76.08,"h":78.78,"l":75.68,"n":71761,"o":77.73,"t":"2026-01-20T05:00:00Z","v":5632604,"vw":76.790702},{"c":77.13,"h":77.82,"l":75.37,"n":49461,"o":75.94,"t":"2026-01-21T05:00:00Z","v":3280271,"vw":77.083069},{"c":78.1,"h":79.52,"l":77.43,"n":54576,"o":77.86,"t":"2026-01-22T05:00:00Z","v":4384005,"vw":78.186201},{"c":76.61,"h":77.27,"l":75.72,"n":65029,"o":77.05,"t":"2026-01-23T05:00:00Z","v":6294140,"vw":76.409893},{"c":77.51,"h":77.575,"l":76.095,"n":90250,"o":77.03,"t":"2026-01-26T05:00:00Z","v":8463496,"vw":76.987829},{"c":73,"h":77.04,"l":72.11,"n":120364,"o":76.39,"t":"2026-01-27T05:00:00Z","v":10049091,"vw":73.353248},{"c":73.42,"h":74.95,"l":73.25,"n":91003,"o":74,"t":"2026-01-28T05:00:00Z","v":7180246,"vw":73.875631},{"c":73.37,"h":74.15,"l":72.94,"n":81939,"o":73.9,"t":"2026-01-29T05:00:00Z","v":5886694,"vw":73.427082},{"c":72.63,"h":73.62,"l":71.8575,"n":82854,"o":72.92,"t":"2026-01-30T05:00:00Z","v":7036419,"vw":72.475619},{"c":73.52,"h":73.93,"l":72.225,"n":59865,"o":72.225,"t":"2026-02-02T05:00:00Z","v":3806135,"vw":73.420135},{"c":73.9,"h":74.73,"l":72.94,"n":76323,"o":73.48,"t":"2026-02-03T05:00:00Z","v":4976536,"vw":73.689948},{"c":75.22,"h":75.805,"l":73.85,"n":71260,"o":73.96,"t":"2026-02-04T05:00:00Z","v":5122329,"vw":75.025053},{"c":73.99,"h":75.07,"l":72.43,"n":63790,"o":74.62,"t":"2026-02-05T05:00:00Z","v":4617068,"vw":73.766274},{"c":75.16,"h":75.8275,"l":74.73,"n":48034,"o":74.83,"t":"2026-02-06T05:00:00Z","v":2945649,"vw":75.301973},{"c":73.95,"h":75.43,"l":73.865,"n":68885,"o":74.71,"t":"2026-02-09T05:00:00Z","v":7628344,"vw":74.466159},{"c":73.9,"h":75.04,"l":73.095,"n":75468,"o":74.53,"t":"2026-02-10T05:00:00Z","v":6185124,"vw":74.117473},{"c":72.93,"h":74.77,"l":72,"n":71861,"o":74.22,"t":"2026-02-11T05:00:00Z","v":6800191,"vw":72.696174},{"c":71.11,"h":74.53,"l":69.965,"n":99662,"o":73.58,"t":"2026-02-12T05:00:00Z","v":6939043,"vw":71.133237},{"c":71.38,"h":72.12,"l":70.31,"n":63609,"o":71.36,"t":"2026-02-13T05:00:00Z","v":4331145,"vw":71.204038},{"c":72.31,"h":73.39,"l":70.54,"n":62232,"o":70.6,"t":"2026-02-17T05:00:00Z","v":5470946,"vw":72.211906},{"c":72.85,"h":73,"l":71.97,"n":50707,"o":72.77,"t":"2026-02-18T05:00:00Z","v":3458367,"vw":72.653744},{"c":72.26,"h":72.84,"l":71.4,"n":55551,"o":72.64,"t":"2026-02-19T05:00:00Z","v":4099651,"vw":72.065322},{"c":73.37,"h":73.42,"l":71.29,"n":50444,"o":71.88,"t":"2026-02-20T05:00:00Z","v":3678060,"vw":72.790996},{"c":68.88,"h":73.255,"l":68.2,"n":94741,"o":72.36,"t":"2026-02-23T05:00:00Z","v":6763730,"vw":69.144914},{"c":70.77,"h":71.18,"l":68.36,"n":71158,"o":68.64,"t":"2026-02-24T05:00:00Z","v":5307729,"vw":70.44861},{"c":72.81,"h":73.235,"l":71.38,"n":65612,"o":71.72,"t":"2026-02-25T05:00:00Z","v":4463232,"vw":72.585205},{"c":73.98,"h":74.81,"l":73.12,"n":59562,"o":73.54,"t":"2026-02-26T05:00:00Z","v":4676483,"vw":74.012695},{"c":69.11,"h":71.88,"l":68.435,"n":75295,"o":71.32,"t":"2026-02-27T05:00:00Z","v":6615812,"vw":69.250025},{"c":68.64,"h":69.28,"l":67.02,"n":56808,"o":67.73,"t":"2026-03-02T05:00:00Z","v":3787898,"vw":68.590664},{"c":68.66,"h":69.88,"l":66.3835,"n":70212,"o":67.16,"t":"2026-03-03T05:00:00Z","v":5883406,"vw":68.159066},{"c":69.27,"h":69.99,"l":68.69,"n":48431,"o":69.15,"t":"2026-03-04T05:00:00Z","v":2974576,"vw":69.300843},{"c":68.97,"h":69.675,"l":67.95,"n":47627,"o":68.7,"t":"2026-03-05T05:00:00Z","v":3034299,"vw":68.80625},{"c":66.67,"h":67.52,"l":65.51,"n":62129,"o":66.96,"t":"2026-03-06T05:00:00Z","v":3419927,"vw":66.517028},{"c":67.12,"h":67.21,"l":63.74,"n":69250,"o":65.07,"t":"2026-03-09T04:00:00Z","v":3798328,"vw":65.997794},{"c":65.46,"h":67.67,"l":65.1,"n":70068,"o":67.31,"t":"2026-03-10T04:00:00Z","v":4798371,"vw":65.937453},{"c":65.21,"h":66.4,"l":64.16,"n":57654,"o":65.41,"t":"2026-03-11T04:00:00Z","v":4463654,"vw":65.063361},{"c":63.97,"h":64.29,"l":63.08,"n":54063,"o":63.69,"t":"2026-03-12T04:00:00Z","v":4202182,"vw":63.784996},{"c":63.78,"h":64.95,"l":63.48,"n":43748,"o":64.42,"t":"2026-03-13T04:00:00Z","v":2684625,"vw":63.885838},{"c":64.02,"h":65.23,"l":63.81,"n":49284,"o":64.66,"t":"2026-03-16T04:00:00Z","v":3848068,"vw":64.289734},{"c":65.15,"h":66.38,"l":64.79,"n":44784,"o":65.11,"t":"2026-03-17T04:00:00Z","v":2931369,"vw":65.239882},{"c":65.17,"h":66.075,"l":64.87,"n":57881,"o":65.13,"t":"2026-03-18T04:00:00Z","v":4907444,"vw":65.326794},{"c":65.51,"h":66.37,"l":64.68,"n":55006,"o":64.7,"t":"2026-03-19T04:00:00Z","v":4290261,"vw":65.338266},{"c":66.19,"h":66.3,"l":64.98,"n":52405,"o":65.3,"t":"2026-03-20T04:00:00Z","v":8603626,"vw":65.952024},{"c":66.55,"h":68.6,"l":66.53,"n":58083,"o":67.94,"t":"2026-03-23T04:00:00Z","v":4404362,"vw":67.019224},{"c":67.27,"h":68.15,"l":66.3,"n":45948,"o":66.45,"t":"2026-03-24T04:00:00Z","v":3643316,"vw":67.30304},{"c":67.63,"h":68.545,"l":66.97,"n":48480,"o":67.85,"t":"2026-03-25T04:00:00Z","v":3696340,"vw":67.816204},{"c":66.8,"h":68.15,"l":66.57,"n":41880,"o":67.18,"t":"2026-03-26T04:00:00Z","v":2330167,"vw":66.997412},{"c":65.36,"h":66.42,"l":64.95,"n":43162,"o":66.24,"t":"2026-03-27T04:00:00Z","v":2843984,"vw":65.460051},{"c":66.01,"h":66.45,"l":65.52,"n":43880,"o":65.62,"t":"2026-03-30T04:00:00Z","v":2769635,"vw":65.925996},{"c":68.02,"h":68.37,"l":66.195,"n":63532,"o":67.34,"t":"2026-03-31T04:00:00Z","v":3847139,"vw":67.733215},{"c":68.32,"h":69.32,"l":67.845,"n":47465,"o":68.88,"t":"2026-04-01T04:00:00Z","v":2827162,"vw":68.491361},{"c":68.42,"h":68.87,"l":66,"n":48012,"o":66.87,"t":"2026-04-02T04:00:00Z","v":2748133,"vw":67.986455},{"c":69.26,"h":69.445,"l":68.16,"n":40885,"o":68.17,"t":"2026-04-06T04:00:00Z","v":2333212,"vw":68.999281},{"c":68.85,"h":69.53,"l":68.5001,"n":57649,"o":68.88,"t":"2026-04-07T04:00:00Z","v":4440502,"vw":68.992208},{"c":71.97,"h":72.805,"l":71.35,"n":56156,"o":72.18,"t":"2026-04-08T04:00:00Z","v":3934770,"vw":71.959659},{"c":72.49,"h":72.6,"l":71.37,"n":46714,"o":71.47,"t":"2026-04-09T04:00:00Z","v":3083020,"vw":72.229118},{"c":72.41,"h":72.635,"l":71.872,"n":37145,"o":72.41,"t":"2026-04-10T04:00:00Z","v":2547771,"vw":72.401104},{"c":73.79,"h":73.91,"l":71.43,"n":37871,"o":71.69,"t":"2026-04-13T04:00:00Z","v":2051968,"vw":73.182136},{"c":75.55,"h":75.89,"l":73.915,"n":55888,"o":74.09,"t":"2026-04-14T04:00:00Z","v":3274263,"vw":75.406259},{"c":75.99,"h":76.81,"l":75.365,"n":42223,"o":76,"t":"2026-04-15T04:00:00Z","v":2373438,"vw":76.104488},{"c":75.17,"h":76.51,"l":74.95,"n":53621,"o":76.05,"t":"2026-04-16T04:00:00Z","v":3470932,"vw":75.379829},{"c":78.34,"h":78.71,"l":76.17,"n":70354,"o":76.38,"t":"2026-04-17T04:00:00Z","v":5258017,"vw":77.969857},{"c":78.58,"h":79.33,"l":77.52,"n":57812,"o":77.83,"t":"2026-04-20T04:00:00Z","v":3992988,"vw":78.715795},{"c":77.63,"h":80.22,"l":76.25,"n":90174,"o":77.39,"t":"2026-04-21T04:00:00Z","v":6612066,"vw":78.171234},{"c":78.69,"h":79.24,"l":77.715,"n":74092,"o":78.25,"t":"2026-04-22T04:00:00Z","v":5167801,"vw":78.56461},{"c":76.62,"h":78.88,"l":75.65,"n":72533,"o":78.33,"t":"2026-04-23T04:00:00Z","v":4874293,"vw":76.87987},{"c":76.3,"h":77.11,"l":75.65,"n":57884,"o":76.36,"t":"2026-04-24T04:00:00Z","v":4249859,"vw":76.411473},{"c":76.75,"h":77.17,"l":76.14,"n":52092,"o":76.14,"t":"2026-04-27T04:00:00Z","v":4475667,"vw":76.658863},{"c":76.25,"h":77.5,"l":75.93,"n":54190,"o":76.76,"t":"2026-04-28T04:00:00Z","v":4277697,"vw":76.418126},{"c":75.12,"h":76.73,"l":74.825,"n":47444,"o":76.16,"t":"2026-04-29T04:00:00Z","v":3153279,"vw":75.274092},{"c":76.2,"h":76.51,"l":74.58,"n":47951,"o":74.88,"t":"2026-04-30T04:00:00Z","v":3904258,"vw":76.084655},{"c":75.76,"h":76.72,"l":75.67,"n":52760,"o":76.55,"t":"2026-05-01T04:00:00Z","v":3004300,"vw":76.031856},{"c":74.24,"h":75.85,"l":74.17,"n":48555,"o":75.49,"t":"2026-05-04T04:00:00Z","v":3166269,"vw":74.62841},{"c":73.78,"h":74.365,"l":73.65,"n":55122,"o":73.9,"t":"2026-05-05T04:00:00Z","v":3729957,"vw":73.901886},{"c":75.15,"h":75.555,"l":74.59,"n":48211,"o":74.6,"t":"2026-05-06T04:00:00Z","v":3788741,"vw":75.07522},{"c":74,"h":75.67,"l":73.82,"n":42517,"o":75.39,"t":"2026-05-07T04:00:00Z","v":2952472,"vw":74.246069},{"c":73.14,"h":74.43,"l":72.825,"n":59519,"o":74.43,"t":"2026-05-08T04:00:00Z","v":4070575,"vw":73.12452},{"c":70.28,"h":73.19,"l":70.205,"n":64320,"o":73,"t":"2026-05-11T04:00:00Z","v":4484048,"vw":70.807711},{"c":70.84,"h":71.38,"l":69.1,"n":74770,"o":70.19,"t":"2026-05-12T04:00:00Z","v":5918265,"vw":70.457539},{"c":69.81,"h":70.71,"l":69.35,"n":47535,"o":70.48,"t":"2026-05-13T04:00:00Z","v":3288859,"vw":69.836542},{"c":71.26,"h":71.51,"l":70.35,"n":53131,"o":70.35,"t":"2026-05-14T04:00:00Z","v":3409257,"vw":71.087777},{"c":71.38,"h":71.99,"l":70.41,"n":46561,"o":71.2,"t":"2026-05-15T04:00:00Z","v":3360821,"vw":71.104056},{"c":71.05,"h":71.73,"l":70.72,"n":51223,"o":71,"t":"2026-05-18T04:00:00Z","v":3323716,"vw":71.187448},{"c":69.39,"h":71.09,"l":69.26,"n":62707,"o":70.9,"t":"2026-05-19T04:00:00Z","v":4306426,"vw":69.869401},{"c":72.05,"h":72.12,"l":68.32,"n":79719,"o":69.83,"t":"2026-05-20T04:00:00Z","v":5999238,"vw":70.926837},{"c":72,"h":72.13,"l":70.34,"n":53270,"o":71.47,"t":"2026-05-21T04:00:00Z","v":3568022,"vw":71.593663},{"c":71.83,"h":72.55,"l":71.52,"n":45687,"o":72.01,"t":"2026-05-22T04:00:00Z","v":2992594,"vw":71.855181},{"c":71.9,"h":73.105,"l":71.69,"n":54552,"o":72.08,"t":"2026-05-26T04:00:00Z","v":4124574,"vw":72.110016},{"c":72.09,"h":73.4,"l":71.8,"n":57337,"o":72.26,"t":"2026-05-27T04:00:00Z","v":3249721,"vw":72.382721},{"c":71.47,"h":71.67,"l":70.08,"n":58273,"o":71.62,"t":"2026-05-28T04:00:00Z","v":3640079,"vw":71.221566},{"c":71.44,"h":72.23,"l":70.95,"n":71728,"o":71.41,"t":"2026-05-29T04:00:00Z","v":7047496,"vw":71.645419},{"c":70.82,"h":71.235,"l":69.41,"n":57711,"o":70.49,"t":"2026-06-01T04:00:00Z","v":3447399,"vw":70.72032},{"c":70.97,"h":71.55,"l":68.75,"n":49100,"o":70.12,"t":"2026-06-02T04:00:00Z","v":3032975,"vw":70.788455},{"c":68.72,"h":70.96,"l":68.45,"n":69014,"o":70.51,"t":"2026-06-03T04:00:00Z","v":4162713,"vw":69.164839},{"c":70.78,"h":71.38,"l":69.405,"n":54669,"o":69.57,"t":"2026-06-04T04:00:00Z","v":3333222,"vw":70.863197},{"c":70.84,"h":71.63,"l":70.49,"n":56569,"o":71.23,"t":"2026-06-05T04:00:00Z","v":3005023,"vw":70.877197},{"c":70.55,"h":71.31,"l":70.215,"n":45026,"o":70.76,"t":"2026-06-08T04:00:00Z","v":2562452,"vw":70.538157},{"c":72.33,"h":73.31,"l":70.9,"n":63905,"o":71.32,"t":"2026-06-09T04:00:00Z","v":3955404,"vw":72.088758},{"c":69.56,"h":72.48,"l":69.5,"n":50839,"o":72.06,"t":"2026-06-10T04:00:00Z","v":2779865,"vw":70.219042},{"c":72.33,"h":72.49,"l":68.36,"n":58376,"o":69.73,"t":"2026-06-11T04:00:00Z","v":3290177,"vw":71.133372},{"c":73.36,"h":73.71,"l":71.98,"n":53402,"o":73.44,"t":"2026-06-12T04:00:00Z","v":3197671,"vw":73.296822},{"c":74.61,"h":76.24,"l":74.4,"n":52734,"o":74.85,"t":"2026-06-15T04:00:00Z","v":3147543,"vw":75.136345},{"c":75.29,"h":75.84,"l":74.64,"n":43394,"o":75.28,"t":"2026-06-16T04:00:00Z","v":2774961,"vw":75.274814},{"c":74.11,"h":76.87,"l":73.905,"n":51197,"o":75.25,"t":"2026-06-17T04:00:00Z","v":3176065,"vw":74.951447},{"c":75.26,"h":76.0675,"l":75.04,"n":53652,"o":75.38,"t":"2026-06-18T04:00:00Z","v":8467198,"vw":75.338581},{"c":75.71,"h":76.32,"l":74.94,"n":42859,"o":75.36,"t":"2026-06-22T04:00:00Z","v":2590629,"vw":75.679467},{"c":75.04,"h":75.5,"l":74.22,"n":41872,"o":75.02,"t":"2026-06-23T04:00:00Z","v":3767055,"vw":75.019902},{"c":76.32,"h":77.28,"l":74.64,"n":43652,"o":75.02,"t":"2026-06-24T04:00:00Z","v":2521119,"vw":76.281584},{"c":78.52,"h":79.695,"l":76.83,"n":57821,"o":77.25,"t":"2026-06-25T04:00:00Z","v":3635450,"vw":78.615832},{"c":78.66,"h":79.395,"l":77.655,"n":63271,"o":78.49,"t":"2026-06-26T04:00:00Z","v":4968709,"vw":78.681392},{"c":78.37,"h":79.01,"l":77.71,"n":47462,"o":78.25,"t":"2026-06-29T04:00:00Z","v":2721373,"vw":78.4226},{"c":76.05,"h":78.38,"l":75.92,"n":51562,"o":77.86,"t":"2026-06-30T04:00:00Z","v":3498397,"vw":76.414426},{"c":76.77,"h":77.13,"l":75.615,"n":72472,"o":76.22,"t":"2026-07-01T04:00:00Z","v":3537208,"vw":76.489697},{"c":76.33,"h":77.93,"l":75.34,"n":47270,"o":77.69,"t":"2026-07-02T04:00:00Z","v":2465910,"vw":76.15875},{"c":77.05,"h":77.46,"l":76.385,"n":39105,"o":76.55,"t":"2026-07-06T04:00:00Z","v":2159160,"vw":77.043221},{"c":75.52,"h":77.72,"l":75.44,"n":48776,"o":77.34,"t":"2026-07-07T04:00:00Z","v":2704564,"vw":75.92263},{"c":68.26,"h":74.805,"l":68.05,"n":132199,"o":74.62,"t":"2026-07-08T04:00:00Z","v":9429690,"vw":70.104746},{"c":71.57,"h":72.28,"l":68.76,"n":75037,"o":68.87,"t":"2026-07-09T04:00:00Z","v":5242850,"vw":71.341503},{"c":72.44,"h":72.785,"l":70.99,"n":48024,"o":72.48,"t":"2026-07-10T04:00:00Z","v":2904274,"vw":72.216783},{"c":73.21,"h":73.75,"l":72.56,"n":71518,"o":73.09,"t":"2026-07-13T04:00:00Z","v":5136251,"vw":73.11231},{"c":73.68,"h":74.29,"l":72.63,"n":45504,"o":73.15,"t":"2026-07-14T04:00:00Z","v":2814365,"vw":73.655968},{"c":74.04,"h":75.16,"l":73.56,"n":40021,"o":73.81,"t":"2026-07-15T04:00:00Z","v":2451233,"vw":74.23134},{"c":74.28,"h":74.54,"l":73.385,"n":43747,"o":73.94,"t":"2026-07-16T04:00:00Z","v":2721118,"vw":74.087849},{"c":73.62,"h":74.05,"l":71.985,"n":50806,"o":72.85,"t":"2026-07-17T04:00:00Z","v":2938225,"vw":73.500059},{"c":73.41,"h":74.38,"l":73.04,"n":77548,"o":73.8,"t":"2026-07-20T04:00:00Z","v":5855311,"vw":73.586579},{"c":72.21,"h":74.94,"l":70.8625,"n":105823,"o":74.51,"t":"2026-07-21T04:00:00Z","v":8283896,"vw":72.260529},{"c":72.81,"h":72.98,"l":71.31,"n":61167,"o":71.49,"t":"2026-07-22T04:00:00Z","v":4103263,"vw":72.476576},{"c":71.77,"h":71.81,"l":70.65,"n":58551,"o":71.59,"t":"2026-07-23T04:00:00Z","v":3649338,"vw":71.310578},{"c":72.9,"h":73.835,"l":71.01,"n":56773,"o":71.19,"t":"2026-07-24T04:00:00Z","v":3858438,"vw":72.811694},{"c":75.31,"h":75.39,"l":73.6,"n":58251,"o":73.85,"t":"2026-07-27T04:00:00Z","v":4628787,"vw":74.878071},{"c":77.12,"h":77.28,"l":75.012,"n":57516,"o":75.34,"t":"2026-07-28T04:00:00Z","v":3916266,"vw":76.787738},{"c":74.97,"h":77.49,"l":74.86,"n":47591,"o":76.03,"t":"2026-07-29T04:00:00Z","v":3606433,"vw":75.649336},{"c":77.17,"h":77.39,"l":74.6825,"n":53045,"o":75.43,"t":"2026-07-30T04:00:00Z","v":4195038,"vw":76.649395},{"c":75.79,"h":77.525,"l":75.75,"n":47036,"o":76.47,"t":"2026-07-31T04:00:00Z","v":3413356,"vw":76.016497},{"c":77.84,"h":78.39,"l":76.46,"n":45613,"o":76.73,"t":"2026-08-03T04:00:00Z","v":2524415,"vw":77.859304},{"c":79.08,"h":79.64,"l":77.55,"n":46410,"o":78,"t":"2026-08-04T04:00:00Z","v":3690275,"vw":79.032854},{"c":79.25,"h":79.87,"l":79.07,"n":40195,"o":79.35,"t":"2026-08-05T04:00:00Z","v":3214839,"vw":79.358358},{"c":78.67,"h":79.78,"l":78.62,"n":36743,"o":79.78,"t":"2026-08-06T04:00:00Z","v":2464590,"vw":78.905998},{"c":78.59,"h":78.955,"l":77.6,"n":33616,"o":78.16,"t":"2026-08-07T04:00:00Z","v":2039053,"vw":78.467474},{"c":78.19,"h":78.364,"l":77.2775,"n":36429,"o":78.05,"t":"2026-08-10T04:00:00Z","v":2814301,"vw":78.065463},{"c":78.47,"h":79.4,"l":78.04,"n":32319,"o":78.11,"t":"2026-08-11T04:00:00Z","v":1957716,"vw":78.635165},{"c":79.41,"h":79.7999,"l":77.95,"n":32840,"o":77.95,"t":"2026-08-12T04:00:00Z","v":2189283,"vw":79.065883},{"c":80.08,"h":80.5,"l":79.13,"n":33973,"o":79.87,"t":"2026-08-13T04:00:00Z","v":2546179,"vw":79.95703},{"c":81,"h":81.09,"l":79.98,"n":31364,"o":80,"t":"2026-08-14T04:00:00Z","v":2125046,"vw":80.801186},{"c":80.75,"h":81.92,"l":79.85,"n":56167,"o":80.73,"t":"2026-08-17T04:00:00Z","v":3780291,"vw":80.719862},{"c":80.58,"h":81.63,"l":80.37,"n":43386,"o":80.57,"t":"2026-08-18T04:00:00Z","v":3020981,"vw":80.976541},{"c":79.62,"h":81.79,"l":79.52,"n":41427,"o":80.99,"t":"2026-08-19T04:00:00Z","v":2956985,"vw":80.371427},{"c":76.71,"h":79.24,"l":75.655,"n":65074,"o":78.86,"t":"2026-08-20T04:00:00Z","v":4183249,"vw":76.892633},{"c":79.47,"h":79.64,"l":77.48,"n":50143,"o":77.55,"t":"2026-08-21T04:00:00Z","v":4864435,"vw":79.173661},{"c":80.02,"h":81.42,"l":79.58,"n":52522,"o":79.65,"t":"2026-08-24T04:00:00Z","v":3947571,"vw":80.211914},{"c":80.77,"h":80.88,"l":79.205,"n":50942,"o":80.51,"t":"2026-08-25T04:00:00Z","v":3917768,"vw":80.405915},{"c":79.78,"h":81.24,"l":79.59,"n":54428,"o":80.67,"t":"2026-08-26T04:00:00Z","v":3918903,"vw":80.148163},{"c":79.93,"h":80.725,"l":79.12,"n":48053,"o":79.24,"t":"2026-08-27T04:00:00Z","v":3188703,"vw":79.976621},{"c":78.05,"h":80.89,"l":78.03,"n":47687,"o":80.07,"t":"2026-08-28T04:00:00Z","v":2942496,"vw":78.732957},{"c":77.08,"h":77.69,"l":76.795,"n":54475,"o":77.4,"t":"2026-08-31T04:00:00Z","v":4491947,"vw":77.147333},{"c":76.62,"h":78.265,"l":76.22,"n":51680,"o":76.26,"t":"2026-09-01T04:00:00Z","v":3495779,"vw":76.981737},{"c":78.39,"h":79.735,"l":77.13,"n":41186,"o":77.13,"t":"2026-09-02T04:00:00Z","v":2510373,"vw":78.508493},{"c":79.85,"h":80.31,"l":78.83,"n":35421,"o":79.57,"t":"2026-09-03T04:00:00Z","v":2077257,"vw":79.773586},{"c":79.92,"h":80.795,"l":78.835,"n":43058,"o":79.12,"t":"2026-09-04T04:00:00Z","v":2736392,"vw":79.989961},{"c":78.62,"h":79.445,"l":78.55,"n":40697,"o":79.21,"t":"2026-09-08T04:00:00Z","v":2836289,"vw":78.849804},{"c":77.35,"h":78.3,"l":77.33,"n":46718,"o":78.15,"t":"2026-09-09T04:00:00Z","v":2746692,"vw":77.629191},{"c":75.44,"h":77.22,"l":75.1,"n":47041,"o":76.98,"t":"2026-09-10T04:00:00Z","v":2763689,"vw":75.608785},{"c":75.99,"h":76.82,"l":74.77,"n":37809,"o":76.72,"t":"2026-09-11T04:00:00Z","v":2460956,"vw":75.897648},{"c":75.88,"h":76.345,"l":74.95,"n":37254,"o":75.42,"t":"2026-09-14T04:00:00Z","v":2171050,"vw":75.80115},{"c":76.06,"h":76.725,"l":73.81,"n":52844,"o":75.39,"t":"2026-09-15T04:00:00Z","v":3500349,"vw":75.593589},{"c":74.88,"h":76.45,"l":73.63,"n":41910,"o":75.86,"t":"2026-09-16T04:00:00Z","v":2726214,"vw":75.1536},{"c":74.41,"h":76.13,"l":74.38,"n":33346,"o":76.13,"t":"2026-09-17T04:00:00Z","v":2184352,"vw":74.77386},{"c":75.04,"h":75.34,"l":73.81,"n":35835,"o":74.25,"t":"2026-09-18T04:00:00Z","v":6920532,"vw":74.956748},{"c":75,"h":76.2355,"l":74.58,"n":33875,"o":75.475,"t":"2026-09-21T04:00:00Z","v":2358988,"vw":74.958908},{"c":72.67,"h":75.88,"l":72.67,"n":40838,"o":75.86,"t":"2026-09-22T04:00:00Z","v":2958763,"vw":73.111091},{"c":70.67,"h":72.34,"l":70.45,"n":62476,"o":72.09,"t":"2026-09-23T04:00:00Z","v":3508719,"vw":71.100391},{"c":71.55,"h":71.7,"l":70.22,"n":36807,"o":70.89,"t":"2026-09-24T04:00:00Z","v":2502558,"vw":71.169407},{"c":72.94,"h":73.535,"l":70.89,"n":39640,"o":71.7,"t":"2026-09-25T04:00:00Z","v":2467636,"vw":72.83342},{"c":71.52,"h":72.38,"l":71.33,"n":35700,"o":72.38,"t":"2026-09-28T04:00:00Z","v":2600030,"vw":71.620295},{"c":71.72,"h":72,"l":71.19,"n":36466,"o":71.7,"t":"2026-09-29T04:00:00Z","v":2518996,"vw":71.637353},{"c":70.97,"h":72.17,"l":70.365,"n":37651,"o":71.64,"t":"2026-09-30T04:00:00Z","v":3092281,"vw":71.156737},{"c":71.51,"h":71.57,"l":69.4,"n":44862,"o":70.38,"t":"2026-10-01T04:00:00Z","v":2864854,"vw":70.934416},{"c":71.77,"h":72.45,"l":71.37,"n":37185,"o":72.03,"t":"2026-10-02T04:00:00Z","v":3117324,"vw":71.914077},{"c":71.88,"h":72.34,"l":71.14,"n":31614,"o":71.63,"t":"2026-10-05T04:00:00Z","v":2213288,"vw":71.894826},{"c":72.16,"h":72.85,"l":71.75,"n":27237,"o":72.55,"t":"2026-10-06T04:00:00Z","v":1760620,"vw":72.156401},{"c":71.93,"h":72.255,"l":71.15,"n":30833,"o":71.17,"t":"2026-10-07T04:00:00Z","v":2108272,"vw":71.821342},{"c":73.72,"h":73.92,"l":71.27,"n":48926,"o":71.27,"t":"2026-10-08T04:00:00Z","v":3813374,"vw":73.24991},{"c":72.8,"h":73.52,"l":72.7,"n":39996,"o":73.38,"t":"2026-10-09T04:00:00Z","v":2910042,"vw":72.934198},{"c":73.62,"h":74.44,"l":72.57,"n":30058,"o":72.57,"t":"2026-10-12T04:00:00Z","v":1838693,"vw":73.67729},{"c":73.59,"h":74.32,"l":72.93,"n":33338,"o":74.1,"t":"2026-10-13T04:00:00Z","v":2619278,"vw":73.572774},{"c":71.72,"h":72.755,"l":70.815,"n":47031,"o":72.5,"t":"2026-10-14T04:00:00Z","v":4775265,"vw":71.500033},{"c":74.04,"h":74.57,"l":71.218,"n":56225,"o":72.34,"t":"2026-10-15T04:00:00Z","v":4904714,"vw":73.303673},{"c":73.68,"h":75.87,"l":73.64,"n":42573,"o":74.76,"t":"2026-10-16T04:00:00Z","v":3517817,"vw":74.211138},{"c":74.24,"h":74.695,"l":73.35,"n":65994,"o":73.59,"t":"2026-10-19T04:00:00Z","v":4705189,"vw":74.101802},{"c":73.36,"h":74.91,"l":72.25,"n":68720,"o":74,"t":"2026-10-20T04:00:00Z","v":5153362,"vw":73.49245},{"c":74.11,"h":74.22,"l":72.4093,"n":60174,"o":73.22,"t":"2026-10-21T04:00:00Z","v":4051584,"vw":73.778131},{"c":75.09,"h":75.6,"l":73.565,"n":55516,"o":73.59,"t":"2026-10-22T04:00:00Z","v":3758212,"vw":74.799657}],"volatilityBars":[{"c":75.74,"h":75.74,"l":75.74,"n":1,"o":75.74,"t":"2026-09-21T11:15:00Z","v":200,"vw":75.74},{"c":75.13,"h":75.13,"l":75.13,"n":3,"o":75.13,"t":"2026-09-21T12:15:00Z","v":201,"vw":75.13},{"c":74.9601,"h":76.2355,"l":74.9601,"n":421,"o":75.475,"t":"2026-09-21T13:30:00Z","v":29443,"vw":75.646202},{"c":74.97,"h":74.97,"l":74.58,"n":640,"o":74.96,"t":"2026-09-21T13:45:00Z","v":25679,"vw":74.784919},{"c":75,"h":75.26,"l":74.84,"n":866,"o":74.87,"t":"2026-09-21T14:00:00Z","v":34030,"vw":75.018278},{"c":75.04,"h":75.145,"l":74.9792,"n":782,"o":75.025,"t":"2026-09-21T14:15:00Z","v":21347,"vw":75.053479},{"c":75.04,"h":75.09,"l":74.895,"n":856,"o":74.93,"t":"2026-09-21T14:30:00Z","v":28717,"vw":74.992675},{"c":75.005,"h":75.03,"l":74.895,"n":940,"o":74.9,"t":"2026-09-21T14:45:00Z","v":32231,"vw":74.976028},{"c":74.92,"h":75.06,"l":74.91,"n":793,"o":74.9975,"t":"2026-09-21T15:00:00Z","v":26581,"vw":74.965935},{"c":74.89,"h":75.07,"l":74.84,"n":1146,"o":74.9,"t":"2026-09-21T15:15:00Z","v":41612,"vw":74.939278},{"c":74.73,"h":74.96,"l":74.66,"n":1750,"o":74.9,"t":"2026-09-21T15:30:00Z","v":141929,"vw":74.759549},{"c":74.82,"h":74.845,"l":74.66,"n":1703,"o":74.73,"t":"2026-09-21T15:45:00Z","v":80499,"vw":74.745999},{"c":74.87,"h":74.975,"l":74.745,"n":1257,"o":74.83,"t":"2026-09-21T16:00:00Z","v":57194,"vw":74.844788},{"c":74.845,"h":74.9,"l":74.78,"n":915,"o":74.88,"t":"2026-09-21T16:15:00Z","v":36508,"vw":74.831971},{"c":74.76,"h":74.94,"l":74.76,"n":785,"o":74.845,"t":"2026-09-21T16:30:00Z","v":32391,"vw":74.872058},{"c":74.815,"h":74.83,"l":74.74,"n":800,"o":74.765,"t":"2026-09-21T16:45:00Z","v":32483,"vw":74.783072},{"c":75.0142,"h":75.0142,"l":74.7901,"n":974,"o":74.83,"t":"2026-09-21T17:00:00Z","v":60676,"vw":74.892117},{"c":75.135,"h":75.215,"l":75.005,"n":1020,"o":75.005,"t":"2026-09-21T17:15:00Z","v":53856,"vw":75.108239},{"c":75.095,"h":75.14,"l":75.005,"n":809,"o":75.135,"t":"2026-09-21T17:30:00Z","v":33590,"vw":75.104631},{"c":75.12,"h":75.13,"l":74.9,"n":898,"o":75.07,"t":"2026-09-21T17:45:00Z","v":38577,"vw":75.014415},{"c":74.87,"h":75.175,"l":74.87,"n":1108,"o":75.125,"t":"2026-09-21T18:00:00Z","v":75239,"vw":75.016385},{"c":75.0225,"h":75.065,"l":74.87,"n":1061,"o":74.87,"t":"2026-09-21T18:15:00Z","v":39682,"vw":74.966643},{"c":75.12,"h":75.135,"l":75.03,"n":953,"o":75.03,"t":"2026-09-21T18:30:00Z","v":40107,"vw":75.094675},{"c":75.23,"h":75.24,"l":75.105,"n":994,"o":75.13,"t":"2026-09-21T18:45:00Z","v":25238,"vw":75.175628},{"c":75.12,"h":75.275,"l":75.1,"n":1333,"o":75.23,"t":"2026-09-21T19:00:00Z","v":54068,"vw":75.18079},{"c":74.82,"h":75.12,"l":74.82,"n":1922,"o":75.12,"t":"2026-09-21T19:15:00Z","v":119370,"vw":74.981453},{"c":74.96,"h":75,"l":74.8,"n":1889,"o":74.835,"t":"2026-09-21T19:30:00Z","v":93934,"vw":74.895003},{"c":75,"h":75,"l":74.8,"n":6492,"o":74.96,"t":"2026-09-21T19:45:00Z","v":411388,"vw":74.90578},{"c":75,"h":75,"l":75,"n":77,"o":75,"t":"2026-09-21T20:00:00Z","v":608309,"vw":75},{"c":74.99,"h":74.99,"l":74.99,"n":1,"o":74.99,"t":"2026-09-21T23:15:00Z","v":100,"vw":74.99},{"c":75.315,"h":75.88,"l":75.18,"n":606,"o":75.86,"t":"2026-09-22T13:30:00Z","v":39236,"vw":75.674898},{"c":75.06,"h":75.27,"l":74.8,"n":766,"o":75.27,"t":"2026-09-22T13:45:00Z","v":22378,"vw":75.005326},{"c":74.89,"h":75.3599,"l":74.89,"n":1005,"o":75.11,"t":"2026-09-22T14:00:00Z","v":40144,"vw":75.125291},{"c":74.3175,"h":74.93,"l":74.305,"n":1250,"o":74.93,"t":"2026-09-22T14:15:00Z","v":43654,"vw":74.536629},{"c":74.02,"h":74.335,"l":74.02,"n":1299,"o":74.26,"t":"2026-09-22T14:30:00Z","v":42067,"vw":74.163521},{"c":74.02,"h":74.165,"l":73.705,"n":1120,"o":73.93,"t":"2026-09-22T14:45:00Z","v":48052,"vw":73.972087},{"c":73.7025,"h":74.1,"l":73.695,"n":1308,"o":74.02,"t":"2026-09-22T15:00:00Z","v":45522,"vw":73.929917},{"c":73.5,"h":73.83,"l":73.5,"n":961,"o":73.74,"t":"2026-09-22T15:15:00Z","v":31145,"vw":73.704559},{"c":73.44,"h":73.5,"l":73.16,"n":1361,"o":73.455,"t":"2026-09-22T15:30:00Z","v":71423,"vw":73.29019},{"c":73.36,"h":73.59,"l":73.215,"n":1153,"o":73.375,"t":"2026-09-22T15:45:00Z","v":44069,"vw":73.452553},{"c":73.65,"h":73.77,"l":73.36,"n":978,"o":73.36,"t":"2026-09-22T16:00:00Z","v":31149,"vw":73.638899},{"c":73.745,"h":73.81,"l":73.65,"n":970,"o":73.68,"t":"2026-09-22T16:15:00Z","v":30942,"vw":73.753928},{"c":73.68,"h":73.8199,"l":73.68,"n":894,"o":73.745,"t":"2026-09-22T16:30:00Z","v":33096,"vw":73.778949},{"c":73.605,"h":73.8,"l":73.605,"n":1094,"o":73.675,"t":"2026-09-22T16:45:00Z","v":39092,"vw":73.694476},{"c":73.44,"h":73.63,"l":73.39,"n":949,"o":73.58,"t":"2026-09-22T17:00:00Z","v":29414,"vw":73.523773},{"c":73.675,"h":73.675,"l":73.42,"n":1323,"o":73.44,"t":"2026-09-22T17:15:00Z","v":53111,"vw":73.499252},{"c":73.735,"h":73.75,"l":73.63,"n":1027,"o":73.66,"t":"2026-09-22T17:30:00Z","v":29451,"vw":73.680852},{"c":73.815,"h":73.955,"l":73.68,"n":1655,"o":73.71,"t":"2026-09-22T17:45:00Z","v":56550,"vw":73.798405},{"c":73.43,"h":73.815,"l":73.43,"n":1388,"o":73.8,"t":"2026-09-22T18:00:00Z","v":70634,"vw":73.622787},{"c":73.43,"h":73.5,"l":73.43,"n":1016,"o":73.43,"t":"2026-09-22T18:15:00Z","v":29615,"vw":73.461945},{"c":73.09,"h":73.56,"l":73.09,"n":1515,"o":73.47,"t":"2026-09-22T18:30:00Z","v":62250,"vw":73.335629},{"c":73.06,"h":73.125,"l":73.009,"n":1503,"o":73.12,"t":"2026-09-22T18:45:00Z","v":58852,"vw":73.079351},{"c":72.865,"h":73.09,"l":72.84,"n":2240,"o":73,"t":"2026-09-22T19:00:00Z","v":125405,"vw":72.940785},{"c":73.07,"h":73.07,"l":72.82,"n":3040,"o":72.865,"t":"2026-09-22T19:15:00Z","v":215717,"vw":72.919309},{"c":73.16,"h":73.265,"l":73.03,"n":2580,"o":73.075,"t":"2026-09-22T19:30:00Z","v":127072,"vw":73.178492},{"c":72.7,"h":73.31,"l":72.67,"n":7422,"o":73.16,"t":"2026-09-22T19:45:00Z","v":592144,"vw":72.953413},{"c":72.67,"h":72.7,"l":72.67,"n":83,"o":72.7,"t":"2026-09-22T20:00:00Z","v":798117,"vw":72.670697},{"c":72.8,"h":72.8,"l":72.79,"n":39,"o":72.8,"t":"2026-09-22T20:45:00Z","v":610,"vw":72.795615},{"c":73.8014,"h":73.8014,"l":73.8014,"n":1,"o":73.8014,"t":"2026-09-22T23:00:00Z","v":100,"vw":73.8014},{"c":72.74,"h":72.74,"l":72.74,"n":4,"o":72.74,"t":"2026-09-23T11:30:00Z","v":296,"vw":72.74},{"c":72.2,"h":72.22,"l":72.2,"n":6,"o":72.22,"t":"2026-09-23T13:00:00Z","v":719,"vw":72.21136},{"c":72.59,"h":72.59,"l":72.4,"n":9,"o":72.4,"t":"2026-09-23T13:15:00Z","v":276,"vw":72.509831},{"c":71.299,"h":72.1,"l":71.06,"n":1837,"o":72.09,"t":"2026-09-23T13:30:00Z","v":146507,"vw":71.535218},{"c":71.685,"h":71.75,"l":71.27,"n":1934,"o":71.305,"t":"2026-09-23T13:45:00Z","v":104970,"vw":71.468428},{"c":72.09,"h":72.19,"l":71.66,"n":2916,"o":71.73,"t":"2026-09-23T14:00:00Z","v":179801,"vw":71.782136},{"c":72.17,"h":72.29,"l":71.95,"n":2018,"o":72.06,"t":"2026-09-23T14:15:00Z","v":60422,"vw":72.16993},{"c":72.15,"h":72.34,"l":71.97,"n":2089,"o":72.17,"t":"2026-09-23T14:30:00Z","v":65670,"vw":72.161345},{"c":72.04,"h":72.32,"l":71.89,"n":2149,"o":72.15,"t":"2026-09-23T14:45:00Z","v":83302,"vw":72.126469},{"c":71.85,"h":72.08,"l":71.8,"n":2001,"o":72.005,"t":"2026-09-23T15:00:00Z","v":72813,"vw":71.955299},{"c":71.88,"h":72.1,"l":71.78,"n":2117,"o":71.82,"t":"2026-09-23T15:15:00Z","v":64292,"vw":71.946712},{"c":71.975,"h":71.975,"l":71.765,"n":1677,"o":71.86,"t":"2026-09-23T15:30:00Z","v":51783,"vw":71.891584},{"c":71.83,"h":71.975,"l":71.74,"n":1812,"o":71.975,"t":"2026-09-23T15:45:00Z","v":57287,"vw":71.84594},{"c":71.67,"h":71.81,"l":71.62,"n":1857,"o":71.81,"t":"2026-09-23T16:00:00Z","v":61930,"vw":71.677753},{"c":71.75,"h":71.75,"l":71.605,"n":1775,"o":71.645,"t":"2026-09-23T16:15:00Z","v":55003,"vw":71.654098},{"c":71.58,"h":71.76,"l":71.55,"n":1509,"o":71.745,"t":"2026-09-23T16:30:00Z","v":39800,"vw":71.623808},{"c":71.535,"h":71.61,"l":71.425,"n":1746,"o":71.595,"t":"2026-09-23T16:45:00Z","v":66694,"vw":71.487012},{"c":71.395,"h":71.55,"l":71.2701,"n":1689,"o":71.535,"t":"2026-09-23T17:00:00Z","v":62514,"vw":71.379704},{"c":71.46,"h":71.46,"l":71.35,"n":1912,"o":71.39,"t":"2026-09-23T17:15:00Z","v":104051,"vw":71.413593},{"c":71.155,"h":71.46,"l":71.1,"n":2050,"o":71.44,"t":"2026-09-23T17:30:00Z","v":65733,"vw":71.276497},{"c":71.03,"h":71.21,"l":70.815,"n":2313,"o":71.155,"t":"2026-09-23T17:45:00Z","v":96819,"vw":70.977591},{"c":70.9,"h":71.095,"l":70.88,"n":2003,"o":71.04,"t":"2026-09-23T18:00:00Z","v":71081,"vw":70.990033},{"c":70.98,"h":71.02,"l":70.9,"n":2515,"o":70.92,"t":"2026-09-23T18:15:00Z","v":104175,"vw":70.960892},{"c":70.84,"h":70.99,"l":70.79,"n":2257,"o":70.98,"t":"2026-09-23T18:30:00Z","v":80990,"vw":70.901521},{"c":70.83,"h":70.8599,"l":70.765,"n":2051,"o":70.84,"t":"2026-09-23T18:45:00Z","v":75571,"vw":70.81748},{"c":70.89,"h":70.965,"l":70.74,"n":2291,"o":70.825,"t":"2026-09-23T19:00:00Z","v":87454,"vw":70.831021},{"c":70.615,"h":70.91,"l":70.54,"n":3048,"o":70.885,"t":"2026-09-23T19:15:00Z","v":133279,"vw":70.71137},{"c":70.55,"h":70.695,"l":70.47,"n":3710,"o":70.6,"t":"2026-09-23T19:30:00Z","v":166283,"vw":70.564043},{"c":70.67,"h":70.67,"l":70.45,"n":8876,"o":70.55,"t":"2026-09-23T19:45:00Z","v":500425,"vw":70.569775},{"c":70.67,"h":70.67,"l":70.67,"n":92,"o":70.67,"t":"2026-09-23T20:00:00Z","v":784547,"vw":70.67},{"c":70.67,"h":70.67,"l":70.67,"n":1,"o":70.67,"t":"2026-09-23T20:15:00Z","v":7332,"vw":70.67},{"c":70.75,"h":70.75,"l":70.75,"n":1,"o":70.75,"t":"2026-09-24T13:00:00Z","v":140,"vw":70.75},{"c":71,"h":71,"l":70.98,"n":11,"o":70.98,"t":"2026-09-24T13:15:00Z","v":567,"vw":70.984},{"c":70.36,"h":71.5,"l":70.35,"n":965,"o":70.89,"t":"2026-09-24T13:30:00Z","v":80966,"vw":70.760515},{"c":70.66,"h":70.74,"l":70.22,"n":1058,"o":70.27,"t":"2026-09-24T13:45:00Z","v":47578,"vw":70.488422},{"c":70.85,"h":71.01,"l":70.59,"n":1224,"o":70.62,"t":"2026-09-24T14:00:00Z","v":51140,"vw":70.858317},{"c":70.64,"h":70.91,"l":70.58,"n":1022,"o":70.815,"t":"2026-09-24T14:15:00Z","v":43373,"vw":70.715418},{"c":70.61,"h":70.855,"l":70.55,"n":986,"o":70.65,"t":"2026-09-24T14:30:00Z","v":37181,"vw":70.725086},{"c":70.675,"h":70.78,"l":70.51,"n":1115,"o":70.61,"t":"2026-09-24T14:45:00Z","v":54135,"vw":70.667964},{"c":70.535,"h":70.77,"l":70.51,"n":1039,"o":70.67,"t":"2026-09-24T15:00:00Z","v":50131,"vw":70.679674},{"c":70.6266,"h":70.67,"l":70.52,"n":806,"o":70.535,"t":"2026-09-24T15:15:00Z","v":28286,"vw":70.601297},{"c":70.56,"h":70.655,"l":70.56,"n":901,"o":70.58,"t":"2026-09-24T15:30:00Z","v":27074,"vw":70.598868},{"c":70.365,"h":70.57,"l":70.35,"n":912,"o":70.565,"t":"2026-09-24T15:45:00Z","v":31770,"vw":70.484478},{"c":70.435,"h":70.445,"l":70.31,"n":794,"o":70.39,"t":"2026-09-24T16:00:00Z","v":28106,"vw":70.392054},{"c":70.83,"h":71.16,"l":70.44,"n":2109,"o":70.45,"t":"2026-09-24T16:15:00Z","v":155848,"vw":70.778855},{"c":70.875,"h":71.075,"l":70.75,"n":905,"o":70.82,"t":"2026-09-24T16:30:00Z","v":30373,"vw":70.885075},{"c":70.82,"h":71.025,"l":70.82,"n":1062,"o":70.85,"t":"2026-09-24T16:45:00Z","v":39249,"vw":70.937457},{"c":70.715,"h":70.8,"l":70.53,"n":1022,"o":70.75,"t":"2026-09-24T17:00:00Z","v":57986,"vw":70.676123},{"c":70.49,"h":70.715,"l":70.49,"n":956,"o":70.715,"t":"2026-09-24T17:15:00Z","v":53349,"vw":70.562431},{"c":70.73,"h":70.78,"l":70.385,"n":1582,"o":70.485,"t":"2026-09-24T17:30:00Z","v":138006,"vw":70.643216},{"c":71.11,"h":71.11,"l":70.81,"n":1042,"o":70.81,"t":"2026-09-24T17:45:00Z","v":40485,"vw":70.952872},{"c":71.38,"h":71.4,"l":70.95,"n":1421,"o":71.115,"t":"2026-09-24T18:00:00Z","v":63108,"vw":71.156343},{"c":71.64,"h":71.685,"l":71.37,"n":1634,"o":71.41,"t":"2026-09-24T18:15:00Z","v":56038,"vw":71.562209},{"c":71.41,"h":71.7,"l":71.28,"n":1484,"o":71.635,"t":"2026-09-24T18:30:00Z","v":58326,"vw":71.527817},{"c":71.45,"h":71.465,"l":71.29,"n":1372,"o":71.37,"t":"2026-09-24T18:45:00Z","v":44450,"vw":71.380568},{"c":71.315,"h":71.46,"l":71.305,"n":1383,"o":71.45,"t":"2026-09-24T19:00:00Z","v":65453,"vw":71.387587},{"c":71.43,"h":71.46,"l":71.32,"n":1632,"o":71.32,"t":"2026-09-24T19:15:00Z","v":71616,"vw":71.385031},{"c":71.445,"h":71.509,"l":71.3897,"n":2122,"o":71.41,"t":"2026-09-24T19:30:00Z","v":99195,"vw":71.458043},{"c":71.54,"h":71.61,"l":71.355,"n":6069,"o":71.44,"t":"2026-09-24T19:45:00Z","v":396980,"vw":71.450167},{"c":71.55,"h":71.55,"l":71.54,"n":99,"o":71.54,"t":"2026-09-24T20:00:00Z","v":603930,"vw":71.549819},{"c":71.55,"h":71.55,"l":71.55,"n":2,"o":71.55,"t":"2026-09-24T20:30:00Z","v":6763,"vw":71.55},{"c":72.12,"h":72.12,"l":71.98,"n":8,"o":71.98,"t":"2026-09-25T12:45:00Z","v":328,"vw":72.055185},{"c":71.37,"h":71.755,"l":71.09,"n":511,"o":71.7,"t":"2026-09-25T13:30:00Z","v":38240,"vw":71.567103},{"c":71.23,"h":71.38,"l":71.09,"n":727,"o":71.26,"t":"2026-09-25T13:45:00Z","v":33681,"vw":71.248919},{"c":71.285,"h":71.36,"l":70.89,"n":1304,"o":71.22,"t":"2026-09-25T14:00:00Z","v":89499,"vw":71.147257},{"c":71.43,"h":71.49,"l":71.27,"n":909,"o":71.34,"t":"2026-09-25T14:15:00Z","v":30459,"vw":71.368425},{"c":71.53,"h":71.55,"l":71.37,"n":881,"o":71.43,"t":"2026-09-25T14:30:00Z","v":35021,"vw":71.469863},{"c":71.52,"h":71.58,"l":71.31,"n":848,"o":71.53,"t":"2026-09-25T14:45:00Z","v":27696,"vw":71.469941},{"c":71.55,"h":71.56,"l":71.385,"n":830,"o":71.5,"t":"2026-09-25T15:00:00Z","v":35467,"vw":71.506463},{"c":71.8,"h":71.8,"l":71.51,"n":1004,"o":71.53,"t":"2026-09-25T15:15:00Z","v":38140,"vw":71.683459},{"c":71.8,"h":72.04,"l":71.8,"n":983,"o":71.84,"t":"2026-09-25T15:30:00Z","v":37568,"vw":71.923918},{"c":72.21,"h":72.22,"l":71.6701,"n":1021,"o":71.795,"t":"2026-09-25T15:45:00Z","v":45341,"vw":71.923336},{"c":73.19,"h":73.26,"l":72.21,"n":3113,"o":72.21,"t":"2026-09-25T16:00:00Z","v":207352,"vw":72.976046},{"c":72.945,"h":73.26,"l":72.92,"n":2098,"o":73.2,"t":"2026-09-25T16:15:00Z","v":145353,"vw":73.081099},{"c":73.345,"h":73.41,"l":72.81,"n":1751,"o":72.96,"t":"2026-09-25T16:30:00Z","v":81835,"vw":73.081666},{"c":73.28,"h":73.345,"l":73.12,"n":1453,"o":73.345,"t":"2026-09-25T16:45:00Z","v":63141,"vw":73.225616},{"c":73.225,"h":73.36,"l":73.14,"n":1549,"o":73.28,"t":"2026-09-25T17:00:00Z","v":73916,"vw":73.242423},{"c":73.16,"h":73.225,"l":73.01,"n":1192,"o":73.225,"t":"2026-09-25T17:15:00Z","v":47902,"vw":73.124842},{"c":73.45,"h":73.47,"l":73.01,"n":1717,"o":73.17,"t":"2026-09-25T17:30:00Z","v":85107,"vw":73.221271},{"c":73.43,"h":73.5,"l":73.265,"n":1462,"o":73.445,"t":"2026-09-25T17:45:00Z","v":74654,"vw":73.400295},{"c":73.44,"h":73.44,"l":73.3,"n":1141,"o":73.42,"t":"2026-09-25T18:00:00Z","v":41388,"vw":73.381056},{"c":73.49,"h":73.52,"l":73.435,"n":1385,"o":73.46,"t":"2026-09-25T18:15:00Z","v":54307,"vw":73.477258},{"c":73.47,"h":73.53,"l":73.4125,"n":1244,"o":73.5,"t":"2026-09-25T18:30:00Z","v":50497,"vw":73.488866},{"c":73.43,"h":73.535,"l":73.41,"n":1243,"o":73.49,"t":"2026-09-25T18:45:00Z","v":51492,"vw":73.477798},{"c":73.46,"h":73.48,"l":73.295,"n":1449,"o":73.445,"t":"2026-09-25T19:00:00Z","v":66766,"vw":73.410078},{"c":73.36,"h":73.52,"l":73.32,"n":1620,"o":73.45,"t":"2026-09-25T19:15:00Z","v":60799,"vw":73.412257},{"c":73.38,"h":73.44,"l":73.18,"n":2411,"o":73.34,"t":"2026-09-25T19:30:00Z","v":127588,"vw":73.312712},{"c":72.92,"h":73.475,"l":72.86,"n":5475,"o":73.38,"t":"2026-09-25T19:45:00Z","v":299252,"vw":73.032234},{"c":72.94,"h":72.94,"l":72.94,"n":75,"o":72.94,"t":"2026-09-25T20:00:00Z","v":516684,"vw":72.94},{"c":72.75,"h":72.75,"l":72.75,"n":19,"o":72.75,"t":"2026-09-25T22:30:00Z","v":180,"vw":72.75},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-09-28T12:45:00Z","v":280,"vw":72.95},{"c":71.825,"h":72.38,"l":71.55,"n":542,"o":72.38,"t":"2026-09-28T13:30:00Z","v":36178,"vw":72.029995},{"c":71.795,"h":72.19,"l":71.71,"n":1004,"o":71.89,"t":"2026-09-28T13:45:00Z","v":29784,"vw":71.985128},{"c":72.06,"h":72.185,"l":71.68,"n":923,"o":71.76,"t":"2026-09-28T14:00:00Z","v":30799,"vw":71.969191},{"c":72.01,"h":72.125,"l":71.8,"n":1114,"o":72.02,"t":"2026-09-28T14:15:00Z","v":41892,"vw":71.941815},{"c":72.025,"h":72.08,"l":71.9,"n":1108,"o":72.02,"t":"2026-09-28T14:30:00Z","v":55006,"vw":72.009874},{"c":71.95,"h":72.015,"l":71.87,"n":969,"o":72,"t":"2026-09-28T14:45:00Z","v":33359,"vw":71.951622},{"c":71.63,"h":71.925,"l":71.62,"n":1370,"o":71.92,"t":"2026-09-28T15:00:00Z","v":55824,"vw":71.763813},{"c":71.51,"h":71.71,"l":71.47,"n":1118,"o":71.67,"t":"2026-09-28T15:15:00Z","v":48651,"vw":71.617361},{"c":71.655,"h":71.6699,"l":71.51,"n":913,"o":71.525,"t":"2026-09-28T15:30:00Z","v":31775,"vw":71.593249},{"c":71.46,"h":71.655,"l":71.46,"n":901,"o":71.655,"t":"2026-09-28T15:45:00Z","v":39401,"vw":71.526595},{"c":71.555,"h":71.585,"l":71.49,"n":890,"o":71.49,"t":"2026-09-28T16:00:00Z","v":35431,"vw":71.536381},{"c":71.915,"h":72.06,"l":71.53,"n":1399,"o":71.57,"t":"2026-09-28T16:15:00Z","v":65459,"vw":71.72173},{"c":71.58,"h":71.85,"l":71.54,"n":1083,"o":71.85,"t":"2026-09-28T16:30:00Z","v":45810,"vw":71.666622},{"c":71.49,"h":71.655,"l":71.49,"n":859,"o":71.61,"t":"2026-09-28T16:45:00Z","v":29724,"vw":71.578984},{"c":71.845,"h":72.21,"l":71.46,"n":1439,"o":71.48,"t":"2026-09-28T17:00:00Z","v":64502,"vw":71.78614},{"c":71.905,"h":71.93,"l":71.65,"n":1093,"o":71.78,"t":"2026-09-28T17:15:00Z","v":60209,"vw":71.803792},{"c":71.83,"h":71.96,"l":71.675,"n":1434,"o":71.91,"t":"2026-09-28T17:30:00Z","v":73408,"vw":71.848915},{"c":71.79,"h":71.85,"l":71.76,"n":991,"o":71.83,"t":"2026-09-28T17:45:00Z","v":28939,"vw":71.80969},{"c":71.795,"h":71.885,"l":71.715,"n":1137,"o":71.8,"t":"2026-09-28T18:00:00Z","v":37648,"vw":71.793801},{"c":71.82,"h":71.85,"l":71.7101,"n":1072,"o":71.81,"t":"2026-09-28T18:15:00Z","v":36478,"vw":71.790744},{"c":71.76,"h":71.83,"l":71.71,"n":1238,"o":71.81,"t":"2026-09-28T18:30:00Z","v":46442,"vw":71.767663},{"c":71.82,"h":71.83,"l":71.69,"n":1514,"o":71.77,"t":"2026-09-28T18:45:00Z","v":50803,"vw":71.762063},{"c":71.595,"h":71.82,"l":71.57,"n":1448,"o":71.82,"t":"2026-09-28T19:00:00Z","v":56360,"vw":71.695834},{"c":71.5,"h":71.59,"l":71.33,"n":2339,"o":71.59,"t":"2026-09-28T19:15:00Z","v":125714,"vw":71.442175},{"c":71.56,"h":71.62,"l":71.46,"n":2084,"o":71.49,"t":"2026-09-28T19:30:00Z","v":97532,"vw":71.562705},{"c":71.52,"h":71.57,"l":71.38,"n":5449,"o":71.555,"t":"2026-09-28T19:45:00Z","v":313402,"vw":71.477823},{"c":71.52,"h":71.53,"l":71.52,"n":84,"o":71.53,"t":"2026-09-28T20:00:00Z","v":1013417,"vw":71.520053},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-09-29T08:00:00Z","v":158,"vw":71.35},{"c":71.82,"h":71.9301,"l":71.19,"n":627,"o":71.7,"t":"2026-09-29T13:30:00Z","v":38844,"vw":71.676029},{"c":71.875,"h":72,"l":71.43,"n":1894,"o":71.76,"t":"2026-09-29T13:45:00Z","v":123856,"vw":71.870368},{"c":71.73,"h":71.935,"l":71.6085,"n":1064,"o":71.86,"t":"2026-09-29T14:00:00Z","v":53551,"vw":71.782122},{"c":71.81,"h":71.91,"l":71.6401,"n":1145,"o":71.76,"t":"2026-09-29T14:15:00Z","v":51101,"vw":71.768542},{"c":71.765,"h":71.99,"l":71.66,"n":1061,"o":71.83,"t":"2026-09-29T14:30:00Z","v":48556,"vw":71.807829},{"c":71.73,"h":71.82,"l":71.57,"n":1111,"o":71.77,"t":"2026-09-29T14:45:00Z","v":68344,"vw":71.702474},{"c":71.495,"h":71.76,"l":71.495,"n":1279,"o":71.715,"t":"2026-09-29T15:00:00Z","v":85593,"vw":71.671247},{"c":71.45,"h":71.545,"l":71.39,"n":878,"o":71.49,"t":"2026-09-29T15:15:00Z","v":40994,"vw":71.462658},{"c":71.485,"h":71.575,"l":71.4101,"n":1227,"o":71.49,"t":"2026-09-29T15:30:00Z","v":86904,"vw":71.509188},{"c":71.35,"h":71.535,"l":71.305,"n":1580,"o":71.48,"t":"2026-09-29T15:45:00Z","v":85161,"vw":71.42559},{"c":71.425,"h":71.48,"l":71.325,"n":1005,"o":71.355,"t":"2026-09-29T16:00:00Z","v":42878,"vw":71.406291},{"c":71.33,"h":71.54,"l":71.33,"n":1217,"o":71.425,"t":"2026-09-29T16:15:00Z","v":65839,"vw":71.440122},{"c":71.53,"h":71.54,"l":71.34,"n":844,"o":71.34,"t":"2026-09-29T16:30:00Z","v":36613,"vw":71.426586},{"c":71.425,"h":71.55,"l":71.425,"n":917,"o":71.54,"t":"2026-09-29T16:45:00Z","v":40824,"vw":71.491595},{"c":71.49,"h":71.49,"l":71.34,"n":1007,"o":71.425,"t":"2026-09-29T17:00:00Z","v":48170,"vw":71.387187},{"c":71.44,"h":71.48,"l":71.37,"n":998,"o":71.48,"t":"2026-09-29T17:15:00Z","v":52429,"vw":71.417922},{"c":71.42,"h":71.46,"l":71.375,"n":956,"o":71.44,"t":"2026-09-29T17:30:00Z","v":56170,"vw":71.40991},{"c":71.4,"h":71.46,"l":71.355,"n":963,"o":71.4,"t":"2026-09-29T17:45:00Z","v":45086,"vw":71.408594},{"c":71.34,"h":71.53,"l":71.305,"n":1592,"o":71.4,"t":"2026-09-29T18:00:00Z","v":83296,"vw":71.398649},{"c":71.41,"h":71.41,"l":71.285,"n":1172,"o":71.34,"t":"2026-09-29T18:15:00Z","v":48863,"vw":71.343328},{"c":71.675,"h":71.725,"l":71.365,"n":1182,"o":71.41,"t":"2026-09-29T18:30:00Z","v":56115,"vw":71.527161},{"c":71.6,"h":71.675,"l":71.545,"n":1082,"o":71.675,"t":"2026-09-29T18:45:00Z","v":44582,"vw":71.585936},{"c":71.68,"h":71.76,"l":71.555,"n":1351,"o":71.59,"t":"2026-09-29T19:00:00Z","v":74736,"vw":71.670943},{"c":71.555,"h":71.67,"l":71.495,"n":1619,"o":71.65,"t":"2026-09-29T19:15:00Z","v":84175,"vw":71.575025},{"c":71.77,"h":71.78,"l":71.52,"n":2163,"o":71.55,"t":"2026-09-29T19:30:00Z","v":113238,"vw":71.68132},{"c":71.74,"h":71.85,"l":71.62,"n":6386,"o":71.77,"t":"2026-09-29T19:45:00Z","v":401257,"vw":71.749426},{"c":71.72,"h":71.72,"l":71.72,"n":82,"o":71.72,"t":"2026-09-29T20:00:00Z","v":477371,"vw":71.72},{"c":71.75,"h":71.75,"l":71.75,"n":1,"o":71.75,"t":"2026-09-29T20:45:00Z","v":100,"vw":71.75},{"c":71.68,"h":72.06,"l":71.21,"n":761,"o":71.64,"t":"2026-09-30T13:30:00Z","v":62264,"vw":71.635578},{"c":71.445,"h":71.92,"l":71.445,"n":992,"o":71.69,"t":"2026-09-30T13:45:00Z","v":55618,"vw":71.743481},{"c":72.005,"h":72.14,"l":71.33,"n":1334,"o":71.445,"t":"2026-09-30T14:00:00Z","v":81303,"vw":71.689105},{"c":71.74,"h":72.17,"l":71.68,"n":908,"o":72.02,"t":"2026-09-30T14:15:00Z","v":67848,"vw":71.970358},{"c":71.72,"h":71.85,"l":71.585,"n":1287,"o":71.7,"t":"2026-09-30T14:30:00Z","v":81146,"vw":71.724625},{"c":71.71,"h":71.85,"l":71.625,"n":1074,"o":71.72,"t":"2026-09-30T14:45:00Z","v":64543,"vw":71.734776},{"c":71.68,"h":71.835,"l":71.555,"n":1614,"o":71.73,"t":"2026-09-30T15:00:00Z","v":119734,"vw":71.711224},{"c":71.52,"h":71.865,"l":71.515,"n":1609,"o":71.71,"t":"2026-09-30T15:15:00Z","v":151319,"vw":71.686511},{"c":71.09,"h":71.56,"l":71.09,"n":1480,"o":71.52,"t":"2026-09-30T15:30:00Z","v":81896,"vw":71.353392},{"c":70.95,"h":71.125,"l":70.895,"n":739,"o":71.07,"t":"2026-09-30T15:45:00Z","v":26350,"vw":71.018786},{"c":70.84,"h":71.05,"l":70.8111,"n":879,"o":70.96,"t":"2026-09-30T16:00:00Z","v":29491,"vw":70.931063},{"c":70.84,"h":70.92,"l":70.7974,"n":835,"o":70.82,"t":"2026-09-30T16:15:00Z","v":26747,"vw":70.852682},{"c":70.79,"h":70.92,"l":70.76,"n":900,"o":70.83,"t":"2026-09-30T16:30:00Z","v":36213,"vw":70.838652},{"c":70.725,"h":70.8,"l":70.72,"n":762,"o":70.78,"t":"2026-09-30T16:45:00Z","v":28796,"vw":70.761217},{"c":70.53,"h":70.73,"l":70.518,"n":871,"o":70.73,"t":"2026-09-30T17:00:00Z","v":39526,"vw":70.659859},{"c":70.46,"h":70.5476,"l":70.365,"n":754,"o":70.515,"t":"2026-09-30T17:15:00Z","v":30339,"vw":70.472281},{"c":70.65,"h":70.695,"l":70.4,"n":868,"o":70.45,"t":"2026-09-30T17:30:00Z","v":56669,"vw":70.551902},{"c":71.135,"h":71.25,"l":70.67,"n":2053,"o":70.68,"t":"2026-09-30T17:45:00Z","v":125214,"vw":71.025655},{"c":71.03,"h":71.155,"l":70.87,"n":1395,"o":71.155,"t":"2026-09-30T18:00:00Z","v":76074,"vw":71.018766},{"c":70.89,"h":71.04,"l":70.72,"n":1295,"o":71.02,"t":"2026-09-30T18:15:00Z","v":66297,"vw":70.865277},{"c":70.91,"h":70.945,"l":70.825,"n":1117,"o":70.895,"t":"2026-09-30T18:30:00Z","v":47048,"vw":70.889875},{"c":70.895,"h":70.93,"l":70.73,"n":1176,"o":70.89,"t":"2026-09-30T18:45:00Z","v":45213,"vw":70.831036},{"c":71.035,"h":71.035,"l":70.88,"n":1569,"o":70.9,"t":"2026-09-30T19:00:00Z","v":72804,"vw":70.94857},{"c":71,"h":71.165,"l":70.97,"n":1774,"o":71.03,"t":"2026-09-30T19:15:00Z","v":100355,"vw":71.087982},{"c":71.185,"h":71.22,"l":70.96,"n":2330,"o":71.015,"t":"2026-09-30T19:30:00Z","v":135399,"vw":71.1112},{"c":70.9,"h":71.29,"l":70.9,"n":7119,"o":71.185,"t":"2026-09-30T19:45:00Z","v":441807,"vw":71.088353},{"c":70.97,"h":70.97,"l":70.97,"n":89,"o":70.97,"t":"2026-09-30T20:00:00Z","v":909374,"vw":70.97},{"c":70.46,"h":71.42,"l":70.3,"n":1058,"o":70.38,"t":"2026-10-01T13:30:00Z","v":61928,"vw":70.624848},{"c":70.185,"h":70.75,"l":70.185,"n":1267,"o":70.43,"t":"2026-10-01T13:45:00Z","v":46337,"vw":70.536001},{"c":69.77,"h":70.25,"l":69.57,"n":1659,"o":70.17,"t":"2026-10-01T14:00:00Z","v":63746,"vw":69.88094},{"c":69.645,"h":69.85,"l":69.55,"n":1673,"o":69.8,"t":"2026-10-01T14:15:00Z","v":87813,"vw":69.717581},{"c":69.695,"h":69.94,"l":69.4,"n":2047,"o":69.66,"t":"2026-10-01T14:30:00Z","v":94242,"vw":69.694306},{"c":69.85,"h":69.91,"l":69.53,"n":1579,"o":69.705,"t":"2026-10-01T14:45:00Z","v":61022,"vw":69.745944},{"c":69.565,"h":69.91,"l":69.53,"n":1303,"o":69.89,"t":"2026-10-01T15:00:00Z","v":51866,"vw":69.696358},{"c":69.5,"h":69.72,"l":69.45,"n":1558,"o":69.565,"t":"2026-10-01T15:15:00Z","v":61994,"vw":69.600318},{"c":69.86,"h":69.94,"l":69.42,"n":1614,"o":69.46,"t":"2026-10-01T15:30:00Z","v":82695,"vw":69.588851},{"c":70.1,"h":70.18,"l":69.83,"n":1188,"o":69.89,"t":"2026-10-01T15:45:00Z","v":38400,"vw":70.009241},{"c":70.19,"h":70.19,"l":70.015,"n":1016,"o":70.13,"t":"2026-10-01T16:00:00Z","v":45086,"vw":70.125287},{"c":70.34,"h":70.41,"l":70.1,"n":1030,"o":70.165,"t":"2026-10-01T16:15:00Z","v":39474,"vw":70.289595},{"c":70.71,"h":70.74,"l":70.28,"n":1067,"o":70.33,"t":"2026-10-01T16:30:00Z","v":49742,"vw":70.554464},{"c":70.775,"h":70.895,"l":70.59,"n":1151,"o":70.75,"t":"2026-10-01T16:45:00Z","v":65182,"vw":70.757961},{"c":70.71,"h":70.9,"l":70.64,"n":1155,"o":70.75,"t":"2026-10-01T17:00:00Z","v":42180,"vw":70.768524},{"c":70.75,"h":70.96,"l":70.685,"n":1394,"o":70.69,"t":"2026-10-01T17:15:00Z","v":83682,"vw":70.839861},{"c":70.97,"h":71.02,"l":70.75,"n":1778,"o":70.75,"t":"2026-10-01T17:30:00Z","v":106986,"vw":70.881908},{"c":70.94,"h":71.07,"l":70.89,"n":1531,"o":70.95,"t":"2026-10-01T17:45:00Z","v":84343,"vw":70.995468},{"c":71.02,"h":71.045,"l":70.74,"n":2049,"o":70.97,"t":"2026-10-01T18:00:00Z","v":117528,"vw":70.871689},{"c":70.935,"h":71.16,"l":70.93,"n":1435,"o":71.07,"t":"2026-10-01T18:15:00Z","v":68668,"vw":71.052925},{"c":70.96,"h":71.17,"l":70.9,"n":1408,"o":70.945,"t":"2026-10-01T18:30:00Z","v":72428,"vw":71.024047},{"c":70.965,"h":70.99,"l":70.85,"n":1402,"o":70.94,"t":"2026-10-01T18:45:00Z","v":54543,"vw":70.905536},{"c":71.195,"h":71.22,"l":70.86,"n":1361,"o":70.97,"t":"2026-10-01T19:00:00Z","v":49033,"vw":71.039598},{"c":71.145,"h":71.32,"l":71.0901,"n":1828,"o":71.2,"t":"2026-10-01T19:15:00Z","v":89034,"vw":71.227491},{"c":71.2864,"h":71.395,"l":71.16,"n":2806,"o":71.16,"t":"2026-10-01T19:30:00Z","v":133777,"vw":71.302522},{"c":71.525,"h":71.57,"l":71.26,"n":7328,"o":71.27,"t":"2026-10-01T19:45:00Z","v":442812,"vw":71.472838},{"c":71.51,"h":71.51,"l":71.51,"n":78,"o":71.51,"t":"2026-10-01T20:00:00Z","v":656398,"vw":71.51},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-02T08:30:00Z","v":100,"vw":72.1},{"c":72.93,"h":72.93,"l":72.26,"n":8,"o":72.26,"t":"2026-10-02T12:30:00Z","v":427,"vw":72.76},{"c":71.68,"h":72.39,"l":71.41,"n":1635,"o":72.03,"t":"2026-10-02T13:30:00Z","v":201778,"vw":71.896174},{"c":71.685,"h":72.23,"l":71.63,"n":1464,"o":71.73,"t":"2026-10-02T13:45:00Z","v":74265,"vw":71.84832},{"c":72,"h":72.1,"l":71.5,"n":1494,"o":71.68,"t":"2026-10-02T14:00:00Z","v":70507,"vw":71.760467},{"c":72.3,"h":72.3999,"l":71.95,"n":829,"o":72.04,"t":"2026-10-02T14:15:00Z","v":21619,"vw":72.149357},{"c":72.32,"h":72.39,"l":72.135,"n":817,"o":72.25,"t":"2026-10-02T14:30:00Z","v":22830,"vw":72.291154},{"c":72.21,"h":72.425,"l":72.195,"n":1007,"o":72.335,"t":"2026-10-02T14:45:00Z","v":61369,"vw":72.266293},{"c":71.62,"h":72.21,"l":71.56,"n":1306,"o":72.18,"t":"2026-10-02T15:00:00Z","v":113133,"vw":71.991165},{"c":71.6,"h":71.66,"l":71.37,"n":996,"o":71.61,"t":"2026-10-02T15:15:00Z","v":48243,"vw":71.5435},{"c":71.79,"h":71.845,"l":71.56,"n":1008,"o":71.615,"t":"2026-10-02T15:30:00Z","v":36663,"vw":71.714494},{"c":71.925,"h":71.995,"l":71.73,"n":1069,"o":71.76,"t":"2026-10-02T15:45:00Z","v":44787,"vw":71.853803},{"c":71.74,"h":72.005,"l":71.6,"n":1518,"o":71.95,"t":"2026-10-02T16:00:00Z","v":76985,"vw":71.750774},{"c":71.77,"h":71.85,"l":71.69,"n":831,"o":71.74,"t":"2026-10-02T16:15:00Z","v":32149,"vw":71.769458},{"c":71.83,"h":71.8595,"l":71.71,"n":614,"o":71.775,"t":"2026-10-02T16:30:00Z","v":19170,"vw":71.775141},{"c":71.93,"h":71.94,"l":71.755,"n":1076,"o":71.835,"t":"2026-10-02T16:45:00Z","v":48882,"vw":71.881907},{"c":71.985,"h":72.065,"l":71.94,"n":970,"o":71.96,"t":"2026-10-02T17:00:00Z","v":33539,"vw":72.000958},{"c":71.785,"h":72,"l":71.76,"n":1044,"o":71.96,"t":"2026-10-02T17:15:00Z","v":40444,"vw":71.880344},{"c":72.0034,"h":72.025,"l":71.81,"n":1043,"o":71.81,"t":"2026-10-02T17:30:00Z","v":47948,"vw":71.955644},{"c":71.98,"h":72.09,"l":71.91,"n":1100,"o":72.015,"t":"2026-10-02T17:45:00Z","v":50282,"vw":71.996822},{"c":72.02,"h":72.02,"l":71.84,"n":967,"o":71.99,"t":"2026-10-02T18:00:00Z","v":58790,"vw":71.938088},{"c":72.13,"h":72.13,"l":71.99,"n":1067,"o":72.04,"t":"2026-10-02T18:15:00Z","v":46280,"vw":72.074262},{"c":72.41,"h":72.41,"l":72.09,"n":968,"o":72.16,"t":"2026-10-02T18:30:00Z","v":36050,"vw":72.324294},{"c":72.33,"h":72.45,"l":72.2701,"n":1214,"o":72.43,"t":"2026-10-02T18:45:00Z","v":56494,"vw":72.323443},{"c":72.245,"h":72.35,"l":72.195,"n":1679,"o":72.34,"t":"2026-10-02T19:00:00Z","v":106557,"vw":72.252401},{"c":72.265,"h":72.335,"l":72.2,"n":1847,"o":72.25,"t":"2026-10-02T19:15:00Z","v":83385,"vw":72.279166},{"c":72.035,"h":72.3,"l":72.01,"n":2487,"o":72.27,"t":"2026-10-02T19:30:00Z","v":135925,"vw":72.174469},{"c":71.77,"h":72.105,"l":71.7,"n":6582,"o":72.0475,"t":"2026-10-02T19:45:00Z","v":383567,"vw":71.875937},{"c":71.77,"h":71.79,"l":71.77,"n":84,"o":71.79,"t":"2026-10-02T20:00:00Z","v":624868,"vw":71.770004},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-05T10:00:00Z","v":100,"vw":71},{"c":71,"h":71.2,"l":71,"n":6,"o":71.2,"t":"2026-10-05T11:15:00Z","v":418,"vw":71.097406},{"c":71.55,"h":71.85,"l":71.5,"n":14,"o":71.85,"t":"2026-10-05T13:00:00Z","v":1103,"vw":71.66967},{"c":71.515,"h":71.9,"l":71.36,"n":1135,"o":71.63,"t":"2026-10-05T13:30:00Z","v":77808,"vw":71.667187},{"c":71.225,"h":71.55,"l":71.2,"n":1104,"o":71.54,"t":"2026-10-05T13:45:00Z","v":48123,"vw":71.379058},{"c":71.83,"h":71.88,"l":71.14,"n":1025,"o":71.185,"t":"2026-10-05T14:00:00Z","v":42028,"vw":71.481091},{"c":71.85,"h":72.1,"l":71.75,"n":778,"o":71.75,"t":"2026-10-05T14:15:00Z","v":39565,"vw":71.934508},{"c":71.695,"h":72.005,"l":71.64,"n":830,"o":72,"t":"2026-10-05T14:30:00Z","v":26701,"vw":71.753508},{"c":71.97,"h":71.975,"l":71.665,"n":821,"o":71.7,"t":"2026-10-05T14:45:00Z","v":32349,"vw":71.775748},{"c":72.05,"h":72.06,"l":71.82,"n":880,"o":71.97,"t":"2026-10-05T15:00:00Z","v":48618,"vw":71.940833},{"c":71.975,"h":72.12,"l":71.94,"n":838,"o":72.05,"t":"2026-10-05T15:15:00Z","v":35270,"vw":72.023341},{"c":71.93,"h":72.06,"l":71.89,"n":775,"o":71.965,"t":"2026-10-05T15:30:00Z","v":39881,"vw":71.985351},{"c":71.81,"h":71.99,"l":71.8009,"n":787,"o":71.945,"t":"2026-10-05T15:45:00Z","v":39287,"vw":71.880321},{"c":71.745,"h":71.81,"l":71.62,"n":774,"o":71.81,"t":"2026-10-05T16:00:00Z","v":25188,"vw":71.699906},{"c":71.76,"h":71.775,"l":71.67,"n":752,"o":71.745,"t":"2026-10-05T16:15:00Z","v":29103,"vw":71.722596},{"c":71.93,"h":71.95,"l":71.74,"n":648,"o":71.74,"t":"2026-10-05T16:30:00Z","v":21329,"vw":71.845047},{"c":71.78,"h":71.93,"l":71.72,"n":741,"o":71.93,"t":"2026-10-05T16:45:00Z","v":29226,"vw":71.836199},{"c":71.875,"h":71.875,"l":71.71,"n":739,"o":71.76,"t":"2026-10-05T17:00:00Z","v":25874,"vw":71.790454},{"c":71.695,"h":71.875,"l":71.695,"n":982,"o":71.875,"t":"2026-10-05T17:15:00Z","v":40988,"vw":71.774388},{"c":71.805,"h":71.84,"l":71.7,"n":1063,"o":71.7,"t":"2026-10-05T17:30:00Z","v":47548,"vw":71.741181},{"c":71.905,"h":71.915,"l":71.73,"n":1150,"o":71.8051,"t":"2026-10-05T17:45:00Z","v":46692,"vw":71.808042},{"c":72.095,"h":72.095,"l":71.9,"n":1194,"o":71.91,"t":"2026-10-05T18:00:00Z","v":57580,"vw":71.997287},{"c":72.145,"h":72.145,"l":72,"n":1013,"o":72.09,"t":"2026-10-05T18:15:00Z","v":39645,"vw":72.068463},{"c":72.13,"h":72.23,"l":72.13,"n":996,"o":72.155,"t":"2026-10-05T18:30:00Z","v":39233,"vw":72.184294},{"c":72.065,"h":72.115,"l":71.9,"n":1391,"o":72.115,"t":"2026-10-05T18:45:00Z","v":77643,"vw":71.997916},{"c":72.235,"h":72.24,"l":72.065,"n":1404,"o":72.065,"t":"2026-10-05T19:00:00Z","v":60360,"vw":72.154666},{"c":72.12,"h":72.34,"l":72.09,"n":1597,"o":72.235,"t":"2026-10-05T19:15:00Z","v":61482,"vw":72.24232},{"c":72.165,"h":72.19,"l":72,"n":2021,"o":72.12,"t":"2026-10-05T19:30:00Z","v":79167,"vw":72.092217},{"c":71.9,"h":72.16,"l":71.845,"n":5926,"o":72.15,"t":"2026-10-05T19:45:00Z","v":288675,"vw":71.963614},{"c":71.88,"h":71.88,"l":71.88,"n":90,"o":71.88,"t":"2026-10-05T20:00:00Z","v":701385,"vw":71.88},{"c":71.88,"h":71.88,"l":71.88,"n":2,"o":71.88,"t":"2026-10-05T20:30:00Z","v":108148,"vw":71.88},{"c":72.25,"h":72.62,"l":72.03,"n":644,"o":72.55,"t":"2026-10-06T13:30:00Z","v":47655,"vw":72.361711},{"c":72.57,"h":72.71,"l":72.255,"n":901,"o":72.26,"t":"2026-10-06T13:45:00Z","v":33569,"vw":72.517647},{"c":72.66,"h":72.85,"l":72.58,"n":1251,"o":72.58,"t":"2026-10-06T14:00:00Z","v":41872,"vw":72.721012},{"c":72.34,"h":72.67,"l":72.305,"n":800,"o":72.59,"t":"2026-10-06T14:15:00Z","v":24884,"vw":72.455643},{"c":72.41,"h":72.53,"l":72.38,"n":632,"o":72.4,"t":"2026-10-06T14:30:00Z","v":18231,"vw":72.463383},{"c":72.35,"h":72.56,"l":72.29,"n":850,"o":72.39,"t":"2026-10-06T14:45:00Z","v":49482,"vw":72.417519},{"c":72.265,"h":72.47,"l":72.13,"n":970,"o":72.35,"t":"2026-10-06T15:00:00Z","v":41286,"vw":72.297566},{"c":72.37,"h":72.455,"l":72.265,"n":825,"o":72.265,"t":"2026-10-06T15:15:00Z","v":30464,"vw":72.341071},{"c":72.45,"h":72.45,"l":72.32,"n":746,"o":72.36,"t":"2026-10-06T15:30:00Z","v":27849,"vw":72.371959},{"c":72.44,"h":72.45,"l":72.361,"n":646,"o":72.43,"t":"2026-10-06T15:45:00Z","v":23399,"vw":72.414587},{"c":72.33,"h":72.45,"l":72.28,"n":639,"o":72.45,"t":"2026-10-06T16:00:00Z","v":21684,"vw":72.39056},{"c":72.09,"h":72.32,"l":72.04,"n":646,"o":72.32,"t":"2026-10-06T16:15:00Z","v":19157,"vw":72.167215},{"c":72.1,"h":72.15,"l":72.08,"n":509,"o":72.1,"t":"2026-10-06T16:30:00Z","v":19544,"vw":72.107588},{"c":72.02,"h":72.13,"l":72,"n":697,"o":72.12,"t":"2026-10-06T16:45:00Z","v":23438,"vw":72.068079},{"c":72.07,"h":72.11,"l":71.99,"n":798,"o":72.025,"t":"2026-10-06T17:00:00Z","v":27436,"vw":72.044886},{"c":71.971,"h":72.06,"l":71.83,"n":717,"o":72.055,"t":"2026-10-06T17:15:00Z","v":25077,"vw":71.978598},{"c":71.84,"h":72.05,"l":71.84,"n":649,"o":71.97,"t":"2026-10-06T17:30:00Z","v":30721,"vw":71.923562},{"c":71.84,"h":71.88,"l":71.78,"n":969,"o":71.8501,"t":"2026-10-06T17:45:00Z","v":44159,"vw":71.837282},{"c":71.87,"h":71.925,"l":71.83,"n":841,"o":71.86,"t":"2026-10-06T18:00:00Z","v":30656,"vw":71.887367},{"c":71.765,"h":71.88,"l":71.765,"n":775,"o":71.87,"t":"2026-10-06T18:15:00Z","v":24803,"vw":71.832572},{"c":71.825,"h":71.89,"l":71.75,"n":851,"o":71.75,"t":"2026-10-06T18:30:00Z","v":30087,"vw":71.835334},{"c":71.87,"h":71.945,"l":71.82,"n":1045,"o":71.825,"t":"2026-10-06T18:45:00Z","v":49865,"vw":71.882578},{"c":71.9,"h":71.955,"l":71.86,"n":865,"o":71.86,"t":"2026-10-06T19:00:00Z","v":28425,"vw":71.914476},{"c":72.04,"h":72.1,"l":71.9,"n":1301,"o":71.91,"t":"2026-10-06T19:15:00Z","v":47717,"vw":72.015853},{"c":72.11,"h":72.21,"l":72.05,"n":1737,"o":72.05,"t":"2026-10-06T19:30:00Z","v":66656,"vw":72.152268},{"c":72.165,"h":72.21,"l":71.89,"n":5122,"o":72.11,"t":"2026-10-06T19:45:00Z","v":260905,"vw":72.066329},{"c":72.16,"h":72.16,"l":72.16,"n":62,"o":72.16,"t":"2026-10-06T20:00:00Z","v":492810,"vw":72.16},{"c":71.73,"h":71.73,"l":71.73,"n":2,"o":71.73,"t":"2026-10-07T12:00:00Z","v":253,"vw":71.73},{"c":71.28,"h":71.28,"l":71.28,"n":2,"o":71.28,"t":"2026-10-07T13:15:00Z","v":102,"vw":71.28},{"c":71.34,"h":71.57,"l":71.15,"n":730,"o":71.17,"t":"2026-10-07T13:30:00Z","v":40226,"vw":71.307059},{"c":71.52,"h":71.75,"l":71.43,"n":1001,"o":71.44,"t":"2026-10-07T13:45:00Z","v":51570,"vw":71.602047},{"c":71.885,"h":72.13,"l":71.54,"n":1266,"o":71.54,"t":"2026-10-07T14:00:00Z","v":61135,"vw":71.90164},{"c":71.79,"h":72.04,"l":71.75,"n":1169,"o":71.885,"t":"2026-10-07T14:15:00Z","v":63520,"vw":71.862426},{"c":71.52,"h":71.95,"l":71.46,"n":1274,"o":71.77,"t":"2026-10-07T14:30:00Z","v":81873,"vw":71.720174},{"c":71.36,"h":71.63,"l":71.22,"n":1026,"o":71.515,"t":"2026-10-07T14:45:00Z","v":67296,"vw":71.429404},{"c":71.43,"h":71.58,"l":71.27,"n":971,"o":71.39,"t":"2026-10-07T15:00:00Z","v":47729,"vw":71.379588},{"c":71.36,"h":71.46,"l":71.28,"n":967,"o":71.4464,"t":"2026-10-07T15:15:00Z","v":43499,"vw":71.383639},{"c":71.58,"h":71.77,"l":71.365,"n":1194,"o":71.44,"t":"2026-10-07T15:30:00Z","v":173749,"vw":71.490636},{"c":71.76,"h":71.8,"l":71.535,"n":721,"o":71.59,"t":"2026-10-07T15:45:00Z","v":25543,"vw":71.662629},{"c":71.815,"h":71.86,"l":71.645,"n":1018,"o":71.73,"t":"2026-10-07T16:00:00Z","v":98749,"vw":71.775422},{"c":71.855,"h":71.87,"l":71.78,"n":415,"o":71.83,"t":"2026-10-07T16:15:00Z","v":13871,"vw":71.826058},{"c":71.84,"h":71.84,"l":71.74,"n":672,"o":71.84,"t":"2026-10-07T16:30:00Z","v":24498,"vw":71.786485},{"c":71.93,"h":71.98,"l":71.73,"n":663,"o":71.855,"t":"2026-10-07T16:45:00Z","v":30945,"vw":71.875859},{"c":71.865,"h":71.95,"l":71.605,"n":822,"o":71.88,"t":"2026-10-07T17:00:00Z","v":47676,"vw":71.789403},{"c":72.04,"h":72.05,"l":71.85,"n":1210,"o":71.875,"t":"2026-10-07T17:15:00Z","v":65017,"vw":71.945407},{"c":72.01,"h":72.07,"l":71.93,"n":910,"o":72.03,"t":"2026-10-07T17:30:00Z","v":35173,"vw":71.99891},{"c":72.035,"h":72.1199,"l":71.99,"n":879,"o":71.99,"t":"2026-10-07T17:45:00Z","v":30424,"vw":72.064591},{"c":72.055,"h":72.1,"l":71.95,"n":1054,"o":72.01,"t":"2026-10-07T18:00:00Z","v":35451,"vw":72.03598},{"c":71.95,"h":72.09,"l":71.91,"n":908,"o":72.02,"t":"2026-10-07T18:15:00Z","v":29663,"vw":72.004055},{"c":72,"h":72.05,"l":71.935,"n":950,"o":71.97,"t":"2026-10-07T18:30:00Z","v":27325,"vw":71.988825},{"c":72.155,"h":72.155,"l":71.955,"n":1093,"o":72.01,"t":"2026-10-07T18:45:00Z","v":38223,"vw":72.045664},{"c":72.09,"h":72.255,"l":72.09,"n":1342,"o":72.15,"t":"2026-10-07T19:00:00Z","v":43740,"vw":72.17938},{"c":72.175,"h":72.24,"l":72.0301,"n":1331,"o":72.12,"t":"2026-10-07T19:15:00Z","v":48531,"vw":72.159186},{"c":72.115,"h":72.19,"l":72.085,"n":1694,"o":72.175,"t":"2026-10-07T19:30:00Z","v":76852,"vw":72.129717},{"c":71.925,"h":72.115,"l":71.795,"n":5009,"o":72.115,"t":"2026-10-07T19:45:00Z","v":260117,"vw":71.913937},{"c":71.93,"h":71.93,"l":71.92,"n":77,"o":71.92,"t":"2026-10-07T20:00:00Z","v":535835,"vw":71.92991},{"c":71.93,"h":71.93,"l":71.93,"n":1,"o":71.93,"t":"2026-10-07T20:30:00Z","v":1263,"vw":71.93},{"c":71.72,"h":71.89,"l":71.27,"n":639,"o":71.27,"t":"2026-10-08T13:30:00Z","v":48818,"vw":71.556905},{"c":71.985,"h":72.2,"l":71.655,"n":843,"o":71.72,"t":"2026-10-08T13:45:00Z","v":35932,"vw":71.845072},{"c":72.3,"h":72.335,"l":71.8287,"n":747,"o":71.9817,"t":"2026-10-08T14:00:00Z","v":29137,"vw":72.022081},{"c":72.2101,"h":72.525,"l":72.2101,"n":1185,"o":72.31,"t":"2026-10-08T14:15:00Z","v":43223,"vw":72.369353},{"c":72.06,"h":72.335,"l":72.02,"n":773,"o":72.26,"t":"2026-10-08T14:30:00Z","v":27297,"vw":72.164651},{"c":71.78,"h":72.13,"l":71.76,"n":970,"o":72.05,"t":"2026-10-08T14:45:00Z","v":37592,"vw":71.928447},{"c":71.79,"h":72.025,"l":71.78,"n":884,"o":71.79,"t":"2026-10-08T15:00:00Z","v":41308,"vw":71.881498},{"c":71.56,"h":71.83,"l":71.5,"n":953,"o":71.79,"t":"2026-10-08T15:15:00Z","v":41725,"vw":71.60573},{"c":71.92,"h":71.93,"l":71.5,"n":1953,"o":71.56,"t":"2026-10-08T15:30:00Z","v":257605,"vw":71.720371},{"c":72.18,"h":72.18,"l":71.91,"n":1155,"o":72.01,"t":"2026-10-08T15:45:00Z","v":92560,"vw":72.058264},{"c":72.465,"h":72.47,"l":72.16,"n":1070,"o":72.18,"t":"2026-10-08T16:00:00Z","v":35710,"vw":72.315958},{"c":72.28,"h":72.79,"l":72.27,"n":2713,"o":72.48,"t":"2026-10-08T16:15:00Z","v":116911,"vw":72.595817},{"c":72.4,"h":72.42,"l":72.25,"n":699,"o":72.33,"t":"2026-10-08T16:30:00Z","v":24607,"vw":72.343347},{"c":72.58,"h":72.67,"l":72.34,"n":1011,"o":72.37,"t":"2026-10-08T16:45:00Z","v":32154,"vw":72.510919},{"c":72.89,"h":72.935,"l":72.425,"n":1738,"o":72.55,"t":"2026-10-08T17:00:00Z","v":66260,"vw":72.703749},{"c":72.94,"h":73.015,"l":72.69,"n":1931,"o":72.88,"t":"2026-10-08T17:15:00Z","v":86786,"vw":72.88268},{"c":73.41,"h":73.42,"l":72.9,"n":2857,"o":72.955,"t":"2026-10-08T17:30:00Z","v":157586,"vw":73.088087},{"c":73.4,"h":73.45,"l":73.13,"n":2332,"o":73.425,"t":"2026-10-08T17:45:00Z","v":133423,"vw":73.255754},{"c":73.605,"h":73.605,"l":73.37,"n":2556,"o":73.4,"t":"2026-10-08T18:00:00Z","v":132479,"vw":73.460896},{"c":73.395,"h":73.615,"l":73.2,"n":2261,"o":73.6,"t":"2026-10-08T18:15:00Z","v":132575,"vw":73.397271},{"c":73.41,"h":73.4975,"l":73.27,"n":1739,"o":73.395,"t":"2026-10-08T18:30:00Z","v":88715,"vw":73.403841},{"c":73.47,"h":73.51,"l":73.34,"n":1473,"o":73.405,"t":"2026-10-08T18:45:00Z","v":54255,"vw":73.419794},{"c":73.6181,"h":73.67,"l":73.13,"n":2222,"o":73.47,"t":"2026-10-08T19:00:00Z","v":127636,"vw":73.415127},{"c":73.65,"h":73.755,"l":73.57,"n":2528,"o":73.63,"t":"2026-10-08T19:15:00Z","v":144374,"vw":73.677608},{"c":73.69,"h":73.75,"l":73.54,"n":3184,"o":73.66,"t":"2026-10-08T19:30:00Z","v":188902,"vw":73.663207},{"c":73.72,"h":73.92,"l":73.62,"n":8164,"o":73.69,"t":"2026-10-08T19:45:00Z","v":589692,"vw":73.778877},{"c":73.72,"h":73.72,"l":73.72,"n":89,"o":73.72,"t":"2026-10-08T20:00:00Z","v":1029966,"vw":73.72},{"c":73.72,"h":73.72,"l":73.72,"n":3,"o":73.72,"t":"2026-10-08T20:30:00Z","v":7557,"vw":73.72},{"c":73.64,"h":73.64,"l":73.64,"n":1,"o":73.64,"t":"2026-10-08T22:15:00Z","v":100,"vw":73.64},{"c":72.91,"h":73.51,"l":72.91,"n":1157,"o":73.38,"t":"2026-10-09T13:30:00Z","v":159979,"vw":73.112574},{"c":73.42,"h":73.5075,"l":72.82,"n":1261,"o":72.91,"t":"2026-10-09T13:45:00Z","v":115282,"vw":73.169462},{"c":73.18,"h":73.52,"l":73.03,"n":1249,"o":73.5,"t":"2026-10-09T14:00:00Z","v":194496,"vw":73.375675},{"c":73.26,"h":73.47,"l":73.18,"n":943,"o":73.195,"t":"2026-10-09T14:15:00Z","v":50647,"vw":73.31706},{"c":73.06,"h":73.25,"l":73.005,"n":1324,"o":73.22,"t":"2026-10-09T14:30:00Z","v":76592,"vw":73.08444},{"c":73.01,"h":73.225,"l":72.95,"n":1138,"o":73.06,"t":"2026-10-09T14:45:00Z","v":30408,"vw":73.09137},{"c":73.15,"h":73.225,"l":73.01,"n":1290,"o":73.01,"t":"2026-10-09T15:00:00Z","v":82731,"vw":73.051194},{"c":73.055,"h":73.27,"l":73.005,"n":1176,"o":73.18,"t":"2026-10-09T15:15:00Z","v":60608,"vw":73.128231},{"c":73.02,"h":73.175,"l":73.015,"n":1072,"o":73.05,"t":"2026-10-09T15:30:00Z","v":44445,"vw":73.059823},{"c":73.15,"h":73.16,"l":72.96,"n":770,"o":73,"t":"2026-10-09T15:45:00Z","v":23592,"vw":73.081794},{"c":73.13,"h":73.27,"l":73.12,"n":940,"o":73.15,"t":"2026-10-09T16:00:00Z","v":32521,"vw":73.17612},{"c":72.94,"h":73.16,"l":72.92,"n":1521,"o":73.12,"t":"2026-10-09T16:15:00Z","v":72713,"vw":73.025694},{"c":72.92,"h":72.99,"l":72.85,"n":1224,"o":72.95,"t":"2026-10-09T16:30:00Z","v":51998,"vw":72.92027},{"c":72.93,"h":72.96,"l":72.87,"n":858,"o":72.92,"t":"2026-10-09T16:45:00Z","v":26286,"vw":72.922017},{"c":72.92,"h":73.05,"l":72.895,"n":1043,"o":72.95,"t":"2026-10-09T17:00:00Z","v":40932,"vw":72.982311},{"c":72.8,"h":72.91,"l":72.785,"n":824,"o":72.91,"t":"2026-10-09T17:15:00Z","v":21059,"vw":72.842623},{"c":72.83,"h":72.86,"l":72.735,"n":1067,"o":72.78,"t":"2026-10-09T17:30:00Z","v":36292,"vw":72.792262},{"c":72.81,"h":72.845,"l":72.74,"n":1253,"o":72.82,"t":"2026-10-09T17:45:00Z","v":51179,"vw":72.796049},{"c":72.87,"h":72.92,"l":72.8,"n":1145,"o":72.815,"t":"2026-10-09T18:00:00Z","v":48815,"vw":72.859296},{"c":72.865,"h":72.93,"l":72.84,"n":1233,"o":72.88,"t":"2026-10-09T18:15:00Z","v":40134,"vw":72.880392},{"c":72.89,"h":72.95,"l":72.845,"n":1224,"o":72.87,"t":"2026-10-09T18:30:00Z","v":40223,"vw":72.88202},{"c":72.925,"h":73.01,"l":72.87,"n":1415,"o":72.87,"t":"2026-10-09T18:45:00Z","v":60322,"vw":72.924285},{"c":72.9384,"h":73.07,"l":72.83,"n":2001,"o":72.92,"t":"2026-10-09T19:00:00Z","v":143107,"vw":72.955526},{"c":72.88,"h":72.97,"l":72.85,"n":1875,"o":72.93,"t":"2026-10-09T19:15:00Z","v":78873,"vw":72.915391},{"c":72.85,"h":72.96,"l":72.82,"n":2392,"o":72.88,"t":"2026-10-09T19:30:00Z","v":136476,"vw":72.904915},{"c":72.79,"h":72.885,"l":72.7,"n":8098,"o":72.85,"t":"2026-10-09T19:45:00Z","v":617271,"vw":72.783526},{"c":72.73,"h":72.8,"l":72.73,"n":98,"o":72.8,"t":"2026-10-09T20:00:00Z","v":566379,"vw":72.799986},{"c":72.79,"h":72.79,"l":72.79,"n":2,"o":72.79,"t":"2026-10-12T11:00:00Z","v":103,"vw":72.79},{"c":73.205,"h":73.475,"l":72.57,"n":1240,"o":72.57,"t":"2026-10-12T13:30:00Z","v":239382,"vw":73.068599},{"c":72.95,"h":73.33,"l":72.79,"n":612,"o":73.33,"t":"2026-10-12T13:45:00Z","v":23157,"vw":72.971998},{"c":73.4,"h":73.469,"l":72.775,"n":702,"o":72.89,"t":"2026-10-12T14:00:00Z","v":45887,"vw":73.07425},{"c":73.705,"h":73.83,"l":73.385,"n":1043,"o":73.4,"t":"2026-10-12T14:15:00Z","v":39433,"vw":73.650829},{"c":74.0325,"h":74.09,"l":73.68,"n":925,"o":73.74,"t":"2026-10-12T14:30:00Z","v":40282,"vw":73.81823},{"c":74.15,"h":74.23,"l":73.99,"n":986,"o":74.07,"t":"2026-10-12T14:45:00Z","v":42908,"vw":74.119304},{"c":74.19,"h":74.19,"l":73.985,"n":1217,"o":74.15,"t":"2026-10-12T15:00:00Z","v":67475,"vw":74.097179},{"c":74.28,"h":74.315,"l":74.09,"n":1175,"o":74.195,"t":"2026-10-12T15:15:00Z","v":60717,"vw":74.170803},{"c":74.35,"h":74.43,"l":74.14,"n":999,"o":74.315,"t":"2026-10-12T15:30:00Z","v":36326,"vw":74.255531},{"c":74.315,"h":74.375,"l":74.23,"n":856,"o":74.33,"t":"2026-10-12T15:45:00Z","v":32080,"vw":74.31023},{"c":74.305,"h":74.44,"l":74.3,"n":962,"o":74.3396,"t":"2026-10-12T16:00:00Z","v":33528,"vw":74.372079},{"c":74.115,"h":74.355,"l":74.04,"n":1280,"o":74.31,"t":"2026-10-12T16:15:00Z","v":70874,"vw":74.225195},{"c":74.25,"h":74.25,"l":74.08,"n":860,"o":74.1,"t":"2026-10-12T16:30:00Z","v":38864,"vw":74.145875},{"c":74.2326,"h":74.245,"l":74.125,"n":774,"o":74.245,"t":"2026-10-12T16:45:00Z","v":29795,"vw":74.190234},{"c":74.3001,"h":74.325,"l":74.16,"n":736,"o":74.24,"t":"2026-10-12T17:00:00Z","v":31108,"vw":74.242387},{"c":73.985,"h":74.309,"l":73.98,"n":928,"o":74.305,"t":"2026-10-12T17:15:00Z","v":39449,"vw":74.19179},{"c":73.805,"h":74.015,"l":73.785,"n":664,"o":74.015,"t":"2026-10-12T17:30:00Z","v":22636,"vw":73.876673},{"c":73.85,"h":73.91,"l":73.78,"n":694,"o":73.805,"t":"2026-10-12T17:45:00Z","v":23884,"vw":73.850474},{"c":73.92,"h":74.035,"l":73.79,"n":839,"o":73.845,"t":"2026-10-12T18:00:00Z","v":30243,"vw":73.910539},{"c":73.84,"h":73.98,"l":73.78,"n":933,"o":73.93,"t":"2026-10-12T18:15:00Z","v":34441,"vw":73.882367},{"c":73.86,"h":73.92,"l":73.78,"n":748,"o":73.865,"t":"2026-10-12T18:30:00Z","v":27230,"vw":73.853791},{"c":74.07,"h":74.09,"l":73.87,"n":1001,"o":73.87,"t":"2026-10-12T18:45:00Z","v":35228,"vw":73.971938},{"c":73.94,"h":74.075,"l":73.88,"n":889,"o":74.05,"t":"2026-10-12T19:00:00Z","v":29274,"vw":73.987243},{"c":73.78,"h":73.945,"l":73.685,"n":1775,"o":73.945,"t":"2026-10-12T19:15:00Z","v":74830,"vw":73.773219},{"c":73.755,"h":73.85,"l":73.671,"n":1857,"o":73.77,"t":"2026-10-12T19:30:00Z","v":59356,"vw":73.74723},{"c":73.625,"h":73.79,"l":73.52,"n":4873,"o":73.77,"t":"2026-10-12T19:45:00Z","v":202408,"vw":73.616471},{"c":73.62,"h":73.63,"l":73.62,"n":87,"o":73.63,"t":"2026-10-12T20:00:00Z","v":420468,"vw":73.620065},{"c":73.8,"h":73.8,"l":72.3,"n":17,"o":73,"t":"2026-10-13T08:45:00Z","v":1300,"vw":72.850336},{"c":74.01,"h":74.01,"l":74.01,"n":4,"o":74.01,"t":"2026-10-13T10:00:00Z","v":189,"vw":74.01},{"c":74.27,"h":74.29,"l":74.01,"n":17,"o":74.01,"t":"2026-10-13T10:15:00Z","v":844,"vw":74.147015},{"c":74.25,"h":74.25,"l":74.25,"n":4,"o":74.25,"t":"2026-10-13T13:00:00Z","v":303,"vw":74.25},{"c":73.8,"h":74.32,"l":73.73,"n":622,"o":74.1,"t":"2026-10-13T13:30:00Z","v":45428,"vw":73.99264},{"c":73.32,"h":74.04,"l":73.24,"n":900,"o":73.77,"t":"2026-10-13T13:45:00Z","v":61356,"vw":73.490915},{"c":73.375,"h":73.385,"l":72.93,"n":1099,"o":73.28,"t":"2026-10-13T14:00:00Z","v":97045,"vw":73.156924},{"c":73.895,"h":74.08,"l":73.25,"n":1245,"o":73.3,"t":"2026-10-13T14:15:00Z","v":66877,"vw":73.728916},{"c":73.66,"h":73.895,"l":73.52,"n":1045,"o":73.89,"t":"2026-10-13T14:30:00Z","v":44696,"vw":73.696763},{"c":73.74,"h":74.05,"l":73.71,"n":1540,"o":73.72,"t":"2026-10-13T14:45:00Z","v":94503,"vw":73.938873},{"c":73.84,"h":73.84,"l":73.69,"n":938,"o":73.77,"t":"2026-10-13T15:00:00Z","v":34991,"vw":73.7668},{"c":73.86,"h":73.93,"l":73.72,"n":1099,"o":73.87,"t":"2026-10-13T15:15:00Z","v":41303,"vw":73.844546},{"c":73.79,"h":73.94,"l":73.75,"n":1505,"o":73.86,"t":"2026-10-13T15:30:00Z","v":74964,"vw":73.864234},{"c":73.57,"h":73.805,"l":73.54,"n":870,"o":73.805,"t":"2026-10-13T15:45:00Z","v":28435,"vw":73.625396},{"c":73.43,"h":73.57,"l":73.41,"n":883,"o":73.57,"t":"2026-10-13T16:00:00Z","v":46806,"vw":73.503221},{"c":73.115,"h":73.51,"l":73.08,"n":1172,"o":73.45,"t":"2026-10-13T16:15:00Z","v":47864,"vw":73.387986},{"c":73.46,"h":73.46,"l":73.03,"n":1104,"o":73.115,"t":"2026-10-13T16:30:00Z","v":60084,"vw":73.161869},{"c":73.385,"h":73.53,"l":73.305,"n":817,"o":73.46,"t":"2026-10-13T16:45:00Z","v":27817,"vw":73.396724},{"c":73.32,"h":73.41,"l":73.3,"n":1031,"o":73.33,"t":"2026-10-13T17:00:00Z","v":53254,"vw":73.351774},{"c":73.43,"h":73.49,"l":73.315,"n":748,"o":73.325,"t":"2026-10-13T17:15:00Z","v":30062,"vw":73.40797},{"c":73.4,"h":73.56,"l":73.4,"n":931,"o":73.45,"t":"2026-10-13T17:30:00Z","v":35841,"vw":73.474454},{"c":73.23,"h":73.39,"l":73.15,"n":892,"o":73.39,"t":"2026-10-13T17:45:00Z","v":33303,"vw":73.226423},{"c":73.3205,"h":73.46,"l":73.21,"n":1197,"o":73.235,"t":"2026-10-13T18:00:00Z","v":66453,"vw":73.349356},{"c":73.33,"h":73.365,"l":73.25,"n":790,"o":73.32,"t":"2026-10-13T18:15:00Z","v":30913,"vw":73.3142},{"c":73.53,"h":73.605,"l":73.29,"n":928,"o":73.33,"t":"2026-10-13T18:30:00Z","v":28180,"vw":73.406361},{"c":73.48,"h":73.54,"l":73.38,"n":960,"o":73.54,"t":"2026-10-13T18:45:00Z","v":33656,"vw":73.458782},{"c":73.645,"h":73.69,"l":73.44,"n":1293,"o":73.465,"t":"2026-10-13T19:00:00Z","v":54491,"vw":73.557327},{"c":73.465,"h":73.69,"l":73.45,"n":1380,"o":73.645,"t":"2026-10-13T19:15:00Z","v":51191,"vw":73.525901},{"c":73.61,"h":73.61,"l":73.375,"n":2055,"o":73.45,"t":"2026-10-13T19:30:00Z","v":79940,"vw":73.502556},{"c":73.61,"h":73.83,"l":73.52,"n":5834,"o":73.604,"t":"2026-10-13T19:45:00Z","v":327115,"vw":73.643369},{"c":73.59,"h":73.59,"l":73.59,"n":101,"o":73.59,"t":"2026-10-13T20:00:00Z","v":923866,"vw":73.59},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-14T13:15:00Z","v":233,"vw":72.3},{"c":72.14,"h":72.755,"l":72.105,"n":1093,"o":72.5,"t":"2026-10-14T13:30:00Z","v":120446,"vw":72.383769},{"c":72.04,"h":72.33,"l":71.93,"n":1287,"o":72.21,"t":"2026-10-14T13:45:00Z","v":94266,"vw":72.094311},{"c":71.76,"h":72.17,"l":71.7,"n":1677,"o":72.09,"t":"2026-10-14T14:00:00Z","v":94056,"vw":71.833684},{"c":71.895,"h":71.925,"l":71.685,"n":1605,"o":71.735,"t":"2026-10-14T14:15:00Z","v":86459,"vw":71.80084},{"c":71.9,"h":71.97,"l":71.76,"n":1532,"o":71.895,"t":"2026-10-14T14:30:00Z","v":98676,"vw":71.88004},{"c":71.775,"h":71.905,"l":71.695,"n":1979,"o":71.8775,"t":"2026-10-14T14:45:00Z","v":137856,"vw":71.777837},{"c":71.69,"h":71.775,"l":71.61,"n":1536,"o":71.775,"t":"2026-10-14T15:00:00Z","v":90233,"vw":71.696761},{"c":71.76,"h":71.82,"l":71.6701,"n":1135,"o":71.711,"t":"2026-10-14T15:15:00Z","v":62078,"vw":71.748565},{"c":71.505,"h":71.73,"l":71.5,"n":1361,"o":71.73,"t":"2026-10-14T15:30:00Z","v":62953,"vw":71.621356},{"c":71.545,"h":71.68,"l":71.48,"n":1311,"o":71.51,"t":"2026-10-14T15:45:00Z","v":59918,"vw":71.56753},{"c":71.41,"h":71.585,"l":71.41,"n":1269,"o":71.545,"t":"2026-10-14T16:00:00Z","v":58587,"vw":71.494874},{"c":71.355,"h":71.43,"l":71.16,"n":1134,"o":71.37,"t":"2026-10-14T16:15:00Z","v":47764,"vw":71.323978},{"c":71.195,"h":71.42,"l":71.16,"n":1172,"o":71.3375,"t":"2026-10-14T16:30:00Z","v":77233,"vw":71.293922},{"c":70.94,"h":71.205,"l":70.88,"n":1196,"o":71.17,"t":"2026-10-14T16:45:00Z","v":83644,"vw":71.130606},{"c":70.99,"h":71.07,"l":70.88,"n":1162,"o":70.935,"t":"2026-10-14T17:00:00Z","v":82062,"vw":70.996961},{"c":71.085,"h":71.25,"l":70.93,"n":2714,"o":70.98,"t":"2026-10-14T17:15:00Z","v":368153,"vw":71.031026},{"c":71.035,"h":71.195,"l":71.02,"n":1192,"o":71.08,"t":"2026-10-14T17:30:00Z","v":77081,"vw":71.127391},{"c":71.08,"h":71.115,"l":70.91,"n":1181,"o":71.09,"t":"2026-10-14T17:45:00Z","v":58712,"vw":71.022856},{"c":70.88,"h":71.08,"l":70.83,"n":1096,"o":71.08,"t":"2026-10-14T18:00:00Z","v":45160,"vw":70.907666},{"c":71.06,"h":71.1725,"l":70.815,"n":1127,"o":70.88,"t":"2026-10-14T18:15:00Z","v":85769,"vw":71.073058},{"c":71.03,"h":71.11,"l":70.93,"n":1187,"o":71.03,"t":"2026-10-14T18:30:00Z","v":86701,"vw":71.018875},{"c":71.18,"h":71.22,"l":70.925,"n":1399,"o":71.02,"t":"2026-10-14T18:45:00Z","v":61563,"vw":71.027116},{"c":71.35,"h":71.4,"l":71.16,"n":1414,"o":71.16,"t":"2026-10-14T19:00:00Z","v":64926,"vw":71.338392},{"c":71.325,"h":71.355,"l":71.13,"n":3058,"o":71.355,"t":"2026-10-14T19:15:00Z","v":386688,"vw":71.271184},{"c":71.435,"h":71.455,"l":71.28,"n":2808,"o":71.35,"t":"2026-10-14T19:30:00Z","v":257432,"vw":71.371181},{"c":71.73,"h":71.74,"l":71.325,"n":9151,"o":71.42,"t":"2026-10-14T19:45:00Z","v":955624,"vw":71.462611},{"c":71.72,"h":71.72,"l":71.72,"n":82,"o":71.72,"t":"2026-10-14T20:00:00Z","v":1065027,"vw":71.72},{"c":71.0519,"h":71.0519,"l":71.0519,"n":1,"o":71.0519,"t":"2026-10-15T12:45:00Z","v":195,"vw":71.0519},{"c":71.36,"h":72.72,"l":71.28,"n":1101,"o":72.34,"t":"2026-10-15T13:30:00Z","v":104143,"vw":72.009725},{"c":71.7,"h":71.9,"l":71.218,"n":1315,"o":71.31,"t":"2026-10-15T13:45:00Z","v":71309,"vw":71.616955},{"c":72.325,"h":72.445,"l":71.56,"n":2760,"o":71.635,"t":"2026-10-15T14:00:00Z","v":271979,"vw":72.144317},{"c":72.26,"h":72.435,"l":72.1701,"n":1512,"o":72.38,"t":"2026-10-15T14:15:00Z","v":112386,"vw":72.31203},{"c":72.67,"h":72.81,"l":72.3,"n":4015,"o":72.32,"t":"2026-10-15T14:30:00Z","v":669332,"vw":72.589454},{"c":72.51,"h":72.69,"l":72.45,"n":1530,"o":72.63,"t":"2026-10-15T14:45:00Z","v":90815,"vw":72.602873},{"c":72.585,"h":72.77,"l":72.48,"n":3002,"o":72.52,"t":"2026-10-15T15:00:00Z","v":528206,"vw":72.618727},{"c":72.675,"h":72.73,"l":72.54,"n":1578,"o":72.585,"t":"2026-10-15T15:15:00Z","v":60675,"vw":72.642691},{"c":72.83,"h":72.9325,"l":72.655,"n":1657,"o":72.675,"t":"2026-10-15T15:30:00Z","v":93634,"vw":72.810674},{"c":72.94,"h":73,"l":72.755,"n":1202,"o":72.815,"t":"2026-10-15T15:45:00Z","v":49838,"vw":72.851193},{"c":72.91,"h":73.03,"l":72.78,"n":1105,"o":72.93,"t":"2026-10-15T16:00:00Z","v":56347,"vw":72.882081},{"c":73.02,"h":73.02,"l":72.88,"n":908,"o":72.89,"t":"2026-10-15T16:15:00Z","v":47027,"vw":72.948613},{"c":73.17,"h":73.17,"l":72.92,"n":996,"o":72.98,"t":"2026-10-15T16:30:00Z","v":39280,"vw":73.033776},{"c":73.25,"h":73.25,"l":73.15,"n":845,"o":73.19,"t":"2026-10-15T16:45:00Z","v":35780,"vw":73.191667},{"c":73.25,"h":73.31,"l":73.16,"n":919,"o":73.28,"t":"2026-10-15T17:00:00Z","v":49098,"vw":73.233286},{"c":73.56,"h":73.59,"l":73.25,"n":1155,"o":73.27,"t":"2026-10-15T17:15:00Z","v":49451,"vw":73.405452},{"c":73.965,"h":74,"l":73.56,"n":2715,"o":73.56,"t":"2026-10-15T17:30:00Z","v":140316,"vw":73.893081},{"c":74.33,"h":74.34,"l":73.935,"n":2502,"o":73.965,"t":"2026-10-15T17:45:00Z","v":117327,"vw":74.103008},{"c":74.37,"h":74.38,"l":74.1,"n":2155,"o":74.34,"t":"2026-10-15T18:00:00Z","v":92118,"vw":74.245658},{"c":74.33,"h":74.57,"l":74.31,"n":2967,"o":74.36,"t":"2026-10-15T18:15:00Z","v":169669,"vw":74.440627},{"c":74.2,"h":74.38,"l":74.195,"n":1884,"o":74.33,"t":"2026-10-15T18:30:00Z","v":81361,"vw":74.306584},{"c":74.32,"h":74.3799,"l":74.2,"n":1770,"o":74.2,"t":"2026-10-15T18:45:00Z","v":66379,"vw":74.315541},{"c":74.45,"h":74.45,"l":74.305,"n":2116,"o":74.32,"t":"2026-10-15T19:00:00Z","v":91865,"vw":74.357495},{"c":74.1375,"h":74.44,"l":74.1,"n":2322,"o":74.44,"t":"2026-10-15T19:15:00Z","v":101222,"vw":74.24947},{"c":74.11,"h":74.27,"l":73.93,"n":3024,"o":74.12,"t":"2026-10-15T19:30:00Z","v":142556,"vw":74.089032},{"c":74.07,"h":74.285,"l":73.87,"n":8931,"o":74.095,"t":"2026-10-15T19:45:00Z","v":673618,"vw":74.121706},{"c":74.04,"h":74.09,"l":74.04,"n":92,"o":74.09,"t":"2026-10-15T20:00:00Z","v":893403,"vw":74.040034},{"c":74.04,"h":74.04,"l":74.04,"n":1,"o":74.04,"t":"2026-10-15T20:30:00Z","v":678,"vw":74.04},{"c":75.64,"h":75.85,"l":74.365,"n":1033,"o":74.76,"t":"2026-10-16T13:30:00Z","v":164346,"vw":74.97412},{"c":75.465,"h":75.87,"l":75.41,"n":1279,"o":75.655,"t":"2026-10-16T13:45:00Z","v":77231,"vw":75.616629},{"c":75.31,"h":75.66,"l":75.21,"n":1349,"o":75.53,"t":"2026-10-16T14:00:00Z","v":69079,"vw":75.513271},{"c":75.595,"h":75.665,"l":75.275,"n":1179,"o":75.325,"t":"2026-10-16T14:15:00Z","v":77595,"vw":75.462984},{"c":75.445,"h":75.63,"l":75.35,"n":1119,"o":75.595,"t":"2026-10-16T14:30:00Z","v":69107,"vw":75.525043},{"c":75.5,"h":75.66,"l":75.43,"n":899,"o":75.465,"t":"2026-10-16T14:45:00Z","v":34248,"vw":75.534953},{"c":75.82,"h":75.85,"l":75.4625,"n":1192,"o":75.4625,"t":"2026-10-16T15:00:00Z","v":40589,"vw":75.685493},{"c":75.59,"h":75.87,"l":75.5,"n":1124,"o":75.795,"t":"2026-10-16T15:15:00Z","v":47862,"vw":75.67262},{"c":75.23,"h":75.605,"l":75.18,"n":1109,"o":75.6,"t":"2026-10-16T15:30:00Z","v":46188,"vw":75.439352},{"c":75.14,"h":75.295,"l":75,"n":1118,"o":75.24,"t":"2026-10-16T15:45:00Z","v":64266,"vw":75.183779},{"c":74.94,"h":75.17,"l":74.84,"n":1412,"o":75.14,"t":"2026-10-16T16:00:00Z","v":113709,"vw":74.979845},{"c":74.7525,"h":75.01,"l":74.74,"n":887,"o":74.97,"t":"2026-10-16T16:15:00Z","v":64553,"vw":74.904167},{"c":74.7225,"h":74.75,"l":74.52,"n":1089,"o":74.7,"t":"2026-10-16T16:30:00Z","v":63848,"vw":74.63568},{"c":74.55,"h":74.725,"l":74.415,"n":1138,"o":74.725,"t":"2026-10-16T16:45:00Z","v":54484,"vw":74.517867},{"c":74.23,"h":74.57,"l":74.155,"n":887,"o":74.57,"t":"2026-10-16T17:00:00Z","v":44692,"vw":74.319618},{"c":74.295,"h":74.395,"l":74.09,"n":1183,"o":74.23,"t":"2026-10-16T17:15:00Z","v":55514,"vw":74.203567},{"c":74.39,"h":74.515,"l":74.2,"n":1149,"o":74.31,"t":"2026-10-16T17:30:00Z","v":46755,"vw":74.367543},{"c":74,"h":74.41,"l":73.99,"n":995,"o":74.41,"t":"2026-10-16T17:45:00Z","v":38367,"vw":74.224407},{"c":74.13,"h":74.18,"l":73.96,"n":1281,"o":73.97,"t":"2026-10-16T18:00:00Z","v":58832,"vw":74.074453},{"c":74.11,"h":74.26,"l":74.1,"n":1430,"o":74.17,"t":"2026-10-16T18:15:00Z","v":59673,"vw":74.170938},{"c":74.155,"h":74.19,"l":74.05,"n":1183,"o":74.09,"t":"2026-10-16T18:30:00Z","v":46542,"vw":74.144323},{"c":73.98,"h":74.21,"l":73.915,"n":1789,"o":74.17,"t":"2026-10-16T18:45:00Z","v":103228,"vw":74.039068},{"c":74.01,"h":74.075,"l":73.87,"n":1704,"o":73.965,"t":"2026-10-16T19:00:00Z","v":79620,"vw":73.970043},{"c":74.14,"h":74.17,"l":73.995,"n":1850,"o":74.005,"t":"2026-10-16T19:15:00Z","v":75622,"vw":74.049508},{"c":73.99,"h":74.18,"l":73.83,"n":2744,"o":74.14,"t":"2026-10-16T19:30:00Z","v":127589,"vw":73.982389},{"c":73.66,"h":74,"l":73.64,"n":10285,"o":74,"t":"2026-10-16T19:45:00Z","v":784227,"vw":73.771984},{"c":73.74,"h":73.74,"l":73.66,"n":70,"o":73.66,"t":"2026-10-16T20:00:00Z","v":1005692,"vw":73.679935},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-16T20:15:00Z","v":943,"vw":73.68},{"c":73.68,"h":73.68,"l":73.68,"n":1,"o":73.68,"t":"2026-10-16T20:30:00Z","v":206,"vw":73.68},{"c":73.73,"h":73.74,"l":73.73,"n":3,"o":73.74,"t":"2026-10-16T22:00:00Z","v":500,"vw":73.735172},{"c":73.74,"h":73.74,"l":73.74,"n":10,"o":73.74,"t":"2026-10-16T22:45:00Z","v":418,"vw":73.74},{"c":73.69,"h":74.08,"l":73.35,"n":1246,"o":73.59,"t":"2026-10-19T13:30:00Z","v":90093,"vw":73.672929},{"c":73.515,"h":73.75,"l":73.4,"n":1816,"o":73.71,"t":"2026-10-19T13:45:00Z","v":119433,"vw":73.586177},{"c":73.905,"h":74.02,"l":73.38,"n":2360,"o":73.49,"t":"2026-10-19T14:00:00Z","v":155348,"vw":73.566539},{"c":74.37,"h":74.37,"l":73.83,"n":2843,"o":73.97,"t":"2026-10-19T14:15:00Z","v":150671,"vw":74.030018},{"c":74.22,"h":74.59,"l":74.04,"n":3999,"o":74.39,"t":"2026-10-19T14:30:00Z","v":282330,"vw":74.296334},{"c":74.465,"h":74.51,"l":74.18,"n":2439,"o":74.2,"t":"2026-10-19T14:45:00Z","v":119241,"vw":74.349193},{"c":74.5,"h":74.695,"l":74.45,"n":1970,"o":74.5,"t":"2026-10-19T15:00:00Z","v":112409,"vw":74.565139},{"c":74.33,"h":74.51,"l":74.21,"n":2397,"o":74.47,"t":"2026-10-19T15:15:00Z","v":150437,"vw":74.382033},{"c":74.08,"h":74.295,"l":73.97,"n":1892,"o":74.28,"t":"2026-10-19T15:30:00Z","v":93440,"vw":74.10242},{"c":73.83,"h":74.12,"l":73.735,"n":1431,"o":74.08,"t":"2026-10-19T15:45:00Z","v":78667,"vw":73.900858},{"c":73.64,"h":73.91,"l":73.625,"n":1452,"o":73.87,"t":"2026-10-19T16:00:00Z","v":71937,"vw":73.744941},{"c":74.11,"h":74.31,"l":73.63,"n":2472,"o":73.67,"t":"2026-10-19T16:15:00Z","v":130579,"vw":73.901828},{"c":74.13,"h":74.37,"l":74.03,"n":2459,"o":74.115,"t":"2026-10-19T16:30:00Z","v":139782,"vw":74.186646},{"c":74.285,"h":74.32,"l":73.9725,"n":1276,"o":74.09,"t":"2026-10-19T16:45:00Z","v":55260,"vw":74.12321},{"c":73.98,"h":74.35,"l":73.8801,"n":1526,"o":74.33,"t":"2026-10-19T17:00:00Z","v":69469,"vw":74.130267},{"c":74.215,"h":74.23,"l":73.975,"n":1980,"o":73.98,"t":"2026-10-19T17:15:00Z","v":90874,"vw":74.12963},{"c":74.065,"h":74.185,"l":74.0108,"n":2249,"o":74.18,"t":"2026-10-19T17:30:00Z","v":120225,"vw":74.10107},{"c":74.01,"h":74.085,"l":73.965,"n":1753,"o":74.06,"t":"2026-10-19T17:45:00Z","v":99525,"vw":74.03174},{"c":74.05,"h":74.09,"l":73.96,"n":1607,"o":74.03,"t":"2026-10-19T18:00:00Z","v":73782,"vw":74.028123},{"c":74.07,"h":74.19,"l":74.04,"n":1879,"o":74.07,"t":"2026-10-19T18:15:00Z","v":83006,"vw":74.112605},{"c":73.97,"h":74.085,"l":73.855,"n":1948,"o":74.08,"t":"2026-10-19T18:30:00Z","v":102196,"vw":73.970509},{"c":74.07,"h":74.08,"l":73.87,"n":2435,"o":73.97,"t":"2026-10-19T18:45:00Z","v":138826,"vw":73.991181},{"c":73.98,"h":74.305,"l":73.905,"n":3654,"o":74.08,"t":"2026-10-19T19:00:00Z","v":201177,"vw":74.084416},{"c":73.92,"h":73.995,"l":73.81,"n":3025,"o":73.98,"t":"2026-10-19T19:15:00Z","v":178734,"vw":73.902157},{"c":74.08,"h":74.1275,"l":73.801,"n":3634,"o":73.915,"t":"2026-10-19T19:30:00Z","v":208598,"vw":73.990755},{"c":74.19,"h":74.23,"l":73.985,"n":10131,"o":74.08,"t":"2026-10-19T19:45:00Z","v":686112,"vw":74.092828},{"c":74.29,"h":74.43,"l":74.15,"n":71,"o":74.15,"t":"2026-10-19T20:00:00Z","v":884183,"vw":74.239925},{"c":74.29,"h":74.57,"l":74.29,"n":3,"o":74.57,"t":"2026-10-19T20:15:00Z","v":341,"vw":74.487647},{"c":74.24,"h":74.24,"l":74.24,"n":2,"o":74.24,"t":"2026-10-19T20:30:00Z","v":17815,"vw":74.24},{"c":73.92,"h":73.92,"l":73.92,"n":1,"o":73.92,"t":"2026-10-19T22:00:00Z","v":100,"vw":73.92},{"c":74.2,"h":74.2,"l":74.2,"n":7,"o":74.2,"t":"2026-10-19T22:45:00Z","v":250,"vw":74.2},{"c":74.43,"h":74.43,"l":74.43,"n":1,"o":74.43,"t":"2026-10-20T08:15:00Z","v":219,"vw":74.43},{"c":73.8,"h":74.28,"l":73.8,"n":23,"o":74.28,"t":"2026-10-20T10:15:00Z","v":1057,"vw":74.031266},{"c":73.7,"h":73.7,"l":73.7,"n":22,"o":73.7,"t":"2026-10-20T10:30:00Z","v":450,"vw":73.7},{"c":72.5451,"h":72.5451,"l":72.5089,"n":2,"o":72.5089,"t":"2026-10-20T10:45:00Z","v":930,"vw":72.521745},{"c":74.75,"h":74.75,"l":72.5,"n":31,"o":72.55,"t":"2026-10-20T11:00:00Z","v":685,"vw":72.973469},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-20T12:30:00Z","v":300,"vw":72.5},{"c":74,"h":74,"l":73.29,"n":8,"o":73.74,"t":"2026-10-20T13:15:00Z","v":1335,"vw":73.771538},{"c":73.75,"h":74.74,"l":72.25,"n":4567,"o":74,"t":"2026-10-20T13:30:00Z","v":391393,"vw":73.550657},{"c":74.015,"h":74.91,"l":73.53,"n":2938,"o":73.7475,"t":"2026-10-20T13:45:00Z","v":389463,"vw":74.125127},{"c":73.19,"h":74.01,"l":73,"n":2410,"o":73.995,"t":"2026-10-20T14:00:00Z","v":159231,"vw":73.475925},{"c":73.53,"h":73.54,"l":72.93,"n":2971,"o":73.25,"t":"2026-10-20T14:15:00Z","v":184218,"vw":73.260547},{"c":73.555,"h":73.63,"l":73.25,"n":1946,"o":73.56,"t":"2026-10-20T14:30:00Z","v":122001,"vw":73.401293},{"c":74.045,"h":74.3275,"l":73.51,"n":2795,"o":73.51,"t":"2026-10-20T14:45:00Z","v":166026,"vw":74.014987},{"c":73.55,"h":74.065,"l":73.44,"n":2189,"o":74.065,"t":"2026-10-20T15:00:00Z","v":117907,"vw":73.787725},{"c":73.25,"h":73.62,"l":73.09,"n":3086,"o":73.51,"t":"2026-10-20T15:15:00Z","v":173020,"vw":73.361391},{"c":73.35,"h":73.5075,"l":73.065,"n":2442,"o":73.245,"t":"2026-10-20T15:30:00Z","v":133424,"vw":73.27855},{"c":73.22,"h":73.405,"l":73.185,"n":2233,"o":73.35,"t":"2026-10-20T15:45:00Z","v":102926,"vw":73.308742},{"c":73.38,"h":73.46,"l":73.17,"n":1782,"o":73.23,"t":"2026-10-20T16:00:00Z","v":76273,"vw":73.301021},{"c":73.21,"h":73.4,"l":73.065,"n":2180,"o":73.39,"t":"2026-10-20T16:15:00Z","v":100140,"vw":73.223833},{"c":73.079,"h":73.34,"l":72.99,"n":2228,"o":73.23,"t":"2026-10-20T16:30:00Z","v":123584,"vw":73.17979},{"c":72.92,"h":73.165,"l":72.83,"n":3328,"o":73.065,"t":"2026-10-20T16:45:00Z","v":168734,"vw":72.994459},{"c":73.04,"h":73.04,"l":72.82,"n":1950,"o":72.92,"t":"2026-10-20T17:00:00Z","v":97967,"vw":72.940124},{"c":72.93,"h":73.05,"l":72.82,"n":1416,"o":73.04,"t":"2026-10-20T17:15:00Z","v":66647,"vw":72.908937},{"c":73.605,"h":73.605,"l":72.94,"n":2364,"o":72.94,"t":"2026-10-20T17:30:00Z","v":156930,"vw":73.366602},{"c":73.57,"h":73.62,"l":73.44,"n":1667,"o":73.62,"t":"2026-10-20T17:45:00Z","v":128373,"vw":73.536036},{"c":73.73,"h":73.79,"l":73.52,"n":2251,"o":73.59,"t":"2026-10-20T18:00:00Z","v":123663,"vw":73.631609},{"c":73.515,"h":73.73,"l":73.2949,"n":1999,"o":73.73,"t":"2026-10-20T18:15:00Z","v":109080,"vw":73.534563},{"c":73.505,"h":73.63,"l":73.455,"n":1592,"o":73.49,"t":"2026-10-20T18:30:00Z","v":76101,"vw":73.507022},{"c":73.535,"h":73.74,"l":73.52,"n":2031,"o":73.53,"t":"2026-10-20T18:45:00Z","v":86376,"vw":73.626},{"c":73.44,"h":73.61,"l":73.24,"n":2014,"o":73.56,"t":"2026-10-20T19:00:00Z","v":94535,"vw":73.444007},{"c":73.89,"h":73.93,"l":73.42,"n":2051,"o":73.42,"t":"2026-10-20T19:15:00Z","v":95932,"vw":73.665549},{"c":73.57,"h":73.96,"l":73.52,"n":3782,"o":73.89,"t":"2026-10-20T19:30:00Z","v":201170,"vw":73.750631},{"c":73.4,"h":73.6,"l":73.27,"n":8215,"o":73.57,"t":"2026-10-20T19:45:00Z","v":669102,"vw":73.459062},{"c":73.36,"h":73.42,"l":73.36,"n":88,"o":73.42,"t":"2026-10-20T20:00:00Z","v":804231,"vw":73.3603},{"c":73.36,"h":73.36,"l":73.36,"n":2,"o":73.36,"t":"2026-10-20T20:30:00Z","v":28495,"vw":73.36},{"c":74.001,"h":74.001,"l":74.001,"n":1,"o":74.001,"t":"2026-10-20T21:00:00Z","v":200,"vw":74.001},{"c":73.9133,"h":73.9133,"l":73.9133,"n":1,"o":73.9133,"t":"2026-10-20T21:15:00Z","v":200,"vw":73.9133},{"c":73.27,"h":73.27,"l":73.27,"n":36,"o":73.27,"t":"2026-10-21T09:00:00Z","v":401,"vw":73.27},{"c":73.02,"h":73.02,"l":73.02,"n":4,"o":73.02,"t":"2026-10-21T11:00:00Z","v":307,"vw":73.02},{"c":72.85,"h":72.99,"l":72.85,"n":22,"o":72.99,"t":"2026-10-21T11:45:00Z","v":558,"vw":72.92},{"c":73.2,"h":73.2,"l":73.02,"n":73,"o":73.02,"t":"2026-10-21T13:00:00Z","v":779,"vw":73.093469},{"c":73.605,"h":73.605,"l":72.4093,"n":1986,"o":73.22,"t":"2026-10-21T13:30:00Z","v":132855,"vw":73.047633},{"c":73.52,"h":73.895,"l":73.305,"n":2059,"o":73.59,"t":"2026-10-21T13:45:00Z","v":89182,"vw":73.593435},{"c":73.425,"h":73.57,"l":73.02,"n":2551,"o":73.42,"t":"2026-10-21T14:00:00Z","v":107218,"vw":73.270687},{"c":73.58,"h":73.6,"l":73.25,"n":2176,"o":73.425,"t":"2026-10-21T14:15:00Z","v":89425,"vw":73.369526},{"c":73.79,"h":73.79,"l":73.52,"n":2114,"o":73.6,"t":"2026-10-21T14:30:00Z","v":96540,"vw":73.641403},{"c":73.685,"h":73.94,"l":73.685,"n":1636,"o":73.795,"t":"2026-10-21T14:45:00Z","v":69421,"vw":73.832757},{"c":73.3,"h":73.83,"l":73.22,"n":2971,"o":73.67,"t":"2026-10-21T15:00:00Z","v":162680,"vw":73.56996},{"c":73.52,"h":73.53,"l":73.26,"n":2084,"o":73.32,"t":"2026-10-21T15:15:00Z","v":126612,"vw":73.422063},{"c":73.435,"h":73.59,"l":73.39,"n":1846,"o":73.49,"t":"2026-10-21T15:30:00Z","v":81400,"vw":73.48183},{"c":73.5,"h":73.6,"l":73.45,"n":1330,"o":73.46,"t":"2026-10-21T15:45:00Z","v":55339,"vw":73.522866},{"c":73.215,"h":73.5,"l":73.21,"n":1455,"o":73.5,"t":"2026-10-21T16:00:00Z","v":55055,"vw":73.283027},{"c":73.47,"h":73.535,"l":73.22,"n":1742,"o":73.22,"t":"2026-10-21T16:15:00Z","v":91346,"vw":73.365107},{"c":73.265,"h":73.575,"l":73.21,"n":1792,"o":73.455,"t":"2026-10-21T16:30:00Z","v":93626,"vw":73.369302},{"c":73.105,"h":73.24,"l":73.075,"n":1655,"o":73.23,"t":"2026-10-21T16:45:00Z","v":82905,"vw":73.1564},{"c":73.325,"h":73.41,"l":73.12,"n":1504,"o":73.13,"t":"2026-10-21T17:00:00Z","v":64178,"vw":73.285473},{"c":73.555,"h":73.59,"l":73.29,"n":1852,"o":73.34,"t":"2026-10-21T17:15:00Z","v":108968,"vw":73.471537},{"c":73.745,"h":73.81,"l":73.465,"n":2285,"o":73.55,"t":"2026-10-21T17:30:00Z","v":154072,"vw":73.61206},{"c":73.795,"h":73.96,"l":73.77,"n":1733,"o":73.77,"t":"2026-10-21T17:45:00Z","v":96229,"vw":73.861155},{"c":73.73,"h":73.8,"l":73.5801,"n":1360,"o":73.795,"t":"2026-10-21T18:00:00Z","v":57911,"vw":73.727217},{"c":74.045,"h":74.065,"l":73.7,"n":2031,"o":73.73,"t":"2026-10-21T18:15:00Z","v":145265,"vw":73.949183},{"c":74.07,"h":74.1,"l":73.87,"n":1838,"o":74.03,"t":"2026-10-21T18:30:00Z","v":83860,"vw":74.012464},{"c":73.715,"h":74.22,"l":73.68,"n":2997,"o":74.06,"t":"2026-10-21T18:45:00Z","v":189716,"vw":73.993343},{"c":73.645,"h":73.7,"l":73.43,"n":2900,"o":73.7,"t":"2026-10-21T19:00:00Z","v":186968,"vw":73.540276},{"c":73.94,"h":73.94,"l":73.53,"n":3162,"o":73.645,"t":"2026-10-21T19:15:00Z","v":209345,"vw":73.686659},{"c":73.925,"h":73.955,"l":73.782,"n":2558,"o":73.95,"t":"2026-10-21T19:30:00Z","v":121496,"vw":73.888833},{"c":74.13,"h":74.2,"l":73.85,"n":8215,"o":73.945,"t":"2026-10-21T19:45:00Z","v":549396,"vw":74.084447},{"c":74.11,"h":74.11,"l":74.11,"n":95,"o":74.11,"t":"2026-10-21T20:00:00Z","v":713494,"vw":74.11},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-21T20:30:00Z","v":6256,"vw":74.11},{"c":74.37,"h":74.5391,"l":73.565,"n":957,"o":73.59,"t":"2026-10-22T13:30:00Z","v":81928,"vw":74.101131},{"c":75.205,"h":75.205,"l":74.29,"n":1304,"o":74.29,"t":"2026-10-22T13:45:00Z","v":68512,"vw":74.714198},{"c":75.285,"h":75.6,"l":75.13,"n":1981,"o":75.2088,"t":"2026-10-22T14:00:00Z","v":105578,"vw":75.322887},{"c":74.645,"h":75.28,"l":74.535,"n":1877,"o":75.28,"t":"2026-10-22T14:15:00Z","v":102506,"vw":75.017786},{"c":74.16,"h":74.69,"l":73.98,"n":2190,"o":74.66,"t":"2026-10-22T14:30:00Z","v":111142,"vw":74.252351},{"c":74.22,"h":74.26,"l":74,"n":2037,"o":74.155,"t":"2026-10-22T14:45:00Z","v":107476,"vw":74.133394},{"c":73.91,"h":74.26,"l":73.87,"n":1642,"o":74.26,"t":"2026-10-22T15:00:00Z","v":72819,"vw":74.029126},{"c":73.91,"h":74.19,"l":73.88,"n":1733,"o":73.895,"t":"2026-10-22T15:15:00Z","v":81533,"vw":74.019736},{"c":74.005,"h":74.09,"l":73.835,"n":1592,"o":73.91,"t":"2026-10-22T15:30:00Z","v":70632,"vw":73.947899},{"c":74.03,"h":74.14,"l":73.835,"n":1632,"o":74.005,"t":"2026-10-22T15:45:00Z","v":79565,"vw":73.980425},{"c":74.19,"h":74.26,"l":74.005,"n":1240,"o":74.06,"t":"2026-10-22T16:00:00Z","v":48029,"vw":74.136433},{"c":74.34,"h":74.36,"l":74.215,"n":1221,"o":74.22,"t":"2026-10-22T16:15:00Z","v":49080,"vw":74.300806},{"c":74.305,"h":74.4,"l":74.21,"n":2300,"o":74.34,"t":"2026-10-22T16:30:00Z","v":149784,"vw":74.289006},{"c":74.48,"h":74.51,"l":74.21,"n":1392,"o":74.305,"t":"2026-10-22T16:45:00Z","v":69619,"vw":74.331347},{"c":74.385,"h":74.535,"l":74.25,"n":1367,"o":74.505,"t":"2026-10-22T17:00:00Z","v":57610,"vw":74.365013},{"c":74.64,"h":74.649,"l":74.41,"n":1124,"o":74.41,"t":"2026-10-22T17:15:00Z","v":36503,"vw":74.518992},{"c":74.635,"h":74.78,"l":74.55,"n":1566,"o":74.635,"t":"2026-10-22T17:30:00Z","v":73105,"vw":74.674125},{"c":74.655,"h":74.67,"l":74.52,"n":1635,"o":74.63,"t":"2026-10-22T17:45:00Z","v":65504,"vw":74.587133},{"c":74.65,"h":74.685,"l":74.425,"n":1669,"o":74.665,"t":"2026-10-22T18:00:00Z","v":64348,"vw":74.560955},{"c":74.88,"h":74.905,"l":74.5997,"n":2366,"o":74.655,"t":"2026-10-22T18:15:00Z","v":139219,"vw":74.724688},{"c":74.985,"h":74.985,"l":74.8,"n":1676,"o":74.87,"t":"2026-10-22T18:30:00Z","v":83255,"vw":74.87907},{"c":75.03,"h":75.17,"l":74.91,"n":2066,"o":75,"t":"2026-10-22T18:45:00Z","v":103341,"vw":75.025474},{"c":75.07,"h":75.146,"l":74.89,"n":2497,"o":75.04,"t":"2026-10-22T19:00:00Z","v":152730,"vw":75.042352},{"c":75.04,"h":75.19,"l":74.96,"n":2962,"o":75.07,"t":"2026-10-22T19:15:00Z","v":155633,"vw":75.075685},{"c":75.01,"h":75.195,"l":74.97,"n":3767,"o":75.045,"t":"2026-10-22T19:30:00Z","v":235823,"vw":75.09306},{"c":75.06,"h":75.17,"l":74.72,"n":9460,"o":75.01,"t":"2026-10-22T19:45:00Z","v":601871,"vw":74.988573},{"c":75.09,"h":75.1,"l":75.09,"n":76,"o":75.1,"t":"2026-10-22T20:00:00Z","v":784241,"vw":75.09001},{"c":75.45,"h":75.45,"l":75.4,"n":8,"o":75.4,"t":"2026-10-22T20:15:00Z","v":1183,"vw":75.429932}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43155305141806066,"strike":89.71915493922597,"iv":0.4576791809149446,"gamma":0.018300426068577822,"theta":-0.029982544512618024,"vega":0.03700054534738469,"rho":0.005336064283203024,"breakevenPct":20.0568757366414},{"delta":0.15,"premium":0.5508497572126352,"strike":84.60643897660135,"iv":0.36279307545110284,"gamma":0.031543750382616184,"theta":-0.030915586642491947,"vega":0.04882735459144652,"rho":0.008053002428781278,"breakevenPct":13.406963289138332},{"delta":0.2,"premium":0.7009615384615384,"strike":81.49038461538461,"iv":0.31017115384615385,"gamma":0.04265384615384615,"theta":-0.032834615384615386,"vega":0.05878846153846154,"rho":0.010768438217526832,"breakevenPct":9.457113002858096},{"delta":0.25,"premium":0.8806027820710973,"strike":79.8724884080371,"iv":0.289567542503864,"gamma":0.051683462132921174,"theta":-0.03541112828438949,"vega":0.06700386398763523,"rho":0.013484560730193043,"breakevenPct":7.541738167676365},{"delta":0.3,"premium":1.1124420401854713,"strike":78.9064914992272,"iv":0.2847761978361669,"gamma":0.05686120556414219,"theta":-0.037768160741885624,"vega":0.07233616692426584,"rho":0.0162121210874094,"breakevenPct":6.564034544430242},{"delta":0.35,"premium":1.3442812982998453,"strike":77.94049459041732,"iv":0.2799848531684699,"gamma":0.06203894899536321,"theta":-0.040125193199381765,"vega":0.07766846986089644,"rho":0.018939681444625756,"breakevenPct":5.586330921184118},{"delta":0.4,"premium":1.6401519756838905,"strike":77.08662613981762,"iv":0.2796684498480243,"gamma":0.06448267477203647,"theta":-0.041993677811550154,"vega":0.0807613981762918,"rho":0.021655432900866793,"breakevenPct":4.843225616595443},{"delta":0.45,"premium":1.9896960486322186,"strike":76.32674772036474,"iv":0.28310310030395136,"gamma":0.06463465045592705,"theta":-0.0434526443768997,"vega":0.08197720364741641,"rho":0.02436128571952557,"breakevenPct":4.296768902646099},{"delta":0.5,"premium":2.3392401215805467,"strike":75.56686930091186,"iv":0.2865377507598784,"gamma":0.06478662613981763,"theta":-0.04491161094224924,"vega":0.08319300911854104,"rho":0.02706713853818435,"breakevenPct":3.750312188696756},{"delta":0.55,"premium":2.691183228029868,"strike":74.81763354394026,"iv":0.28699913842619185,"gamma":0.06468845491097071,"theta":-0.045401838024124064,"vega":0.08323923032739804,"rho":0.0297743585301826,"breakevenPct":3.2212235610202726},{"delta":0.6,"premium":3.050172314761631,"strike":74.09965537047674,"iv":0.278728029867892,"gamma":0.06385560022975302,"theta":-0.0430468696151637,"vega":0.0798503733486502,"rho":0.032485593921044026,"breakevenPct":2.743145139483766},{"delta":0.65,"premium":3.409161401493394,"strike":73.3816771970132,"iv":0.2704569213095922,"gamma":0.06302274554853532,"theta":-0.040691901206203335,"vega":0.07646151636990235,"rho":0.03519682931190545,"breakevenPct":2.265066717947258},{"delta":0.7,"premium":3.768150488225157,"strike":72.66369902354968,"iv":0.2621858127512924,"gamma":0.06218989086731763,"theta":-0.03833693279724297,"vega":0.07307265939115451,"rho":0.03790806470276688,"breakevenPct":1.7869882964107515},{"delta":0.75,"premium":4.379148629148629,"strike":71.80375180375181,"iv":0.2602443001443001,"gamma":0.05651356421356422,"theta":-0.03518210678210679,"vega":0.0658945165945166,"rho":0.0404857448690973,"breakevenPct":1.455454032361733},{"delta":0.8,"premium":5.064574314574315,"strike":70.9018759018759,"iv":0.26017215007215005,"gamma":0.04940678210678209,"theta":-0.03179105339105339,"vega":0.057597258297258286,"rho":0.04302398126445225,"breakevenPct":1.1671996490214553},{"delta":0.85,"premium":5.75,"strike":70,"iv":0.2601,"gamma":0.0423,"theta":-0.0284,"vega":0.0493,"rho":0.04556221765980719,"breakevenPct":0.878945265681178}],"put":[{"delta":0.1,"premium":0.42549261083743845,"strike":65.42487684729063,"iv":0.4061992610837438,"gamma":0.02047857142857143,"theta":-0.024977832512315272,"vega":0.03706748768472906,"rho":-0.006575835639604949,"breakevenPct":13.438028716935417},{"delta":0.15,"premium":0.6360915492957746,"strike":67.97828638497653,"iv":0.36626338028169014,"gamma":0.029842723004694833,"theta":-0.02950269953051643,"vega":0.048914084507042245,"rho":-0.009855272599163358,"breakevenPct":10.318025255452458},{"delta":0.2,"premium":0.9001760563380281,"strike":69.44542253521126,"iv":0.36062957746478874,"gamma":0.03641549295774647,"theta":-0.034725704225352115,"vega":0.05877323943661972,"rho":-0.013138751001036147,"breakevenPct":8.715878973400937},{"delta":0.25,"premium":1.1993589743589743,"strike":70.68744473916888,"iv":0.3568501326259947,"gamma":0.041594783377541994,"theta":-0.03865234305923961,"vega":0.06643218390804598,"rho":-0.016433265506028777,"breakevenPct":7.460266660261152},{"delta":0.3,"premium":1.5198717948717948,"strike":71.79266136162688,"iv":0.3541976127320955,"gamma":0.04592723253757736,"theta":-0.04179115826702033,"vega":0.07275402298850574,"rho":-0.019734486838962405,"breakevenPct":6.415248945591843},{"delta":0.35,"premium":1.8762605042016804,"strike":72.84377387318564,"iv":0.3527475171886936,"gamma":0.049291291061879294,"theta":-0.04428128342245989,"vega":0.07780381970970206,"rho":-0.023050376875910262,"breakevenPct":5.490060768432603},{"delta":0.4,"premium":2.2964285714285717,"strike":73.7987012987013,"iv":0.35343506493506494,"gamma":0.050933766233766234,"theta":-0.04561818181818182,"vega":0.08059220779220778,"rho":-0.02639234460888342,"breakevenPct":4.777902880180149},{"delta":0.45,"premium":2.7165966386554627,"strike":74.75362872421697,"iv":0.3541226126814362,"gamma":0.052576241405653173,"theta":-0.046955080213903745,"vega":0.08338059587471351,"rho":-0.029734312341856577,"breakevenPct":4.065744991927697},{"delta":0.5,"premium":3.2765363128491622,"strike":75.74022346368716,"iv":0.3582379888268156,"gamma":0.05211173184357542,"theta":-0.047211173184357545,"vega":0.08359664804469273,"rho":-0.033159388522853606,"breakevenPct":3.4975534014675915},{"delta":0.55,"premium":3.8850758180367126,"strike":76.73782920989625,"iv":0.36354525139664806,"gamma":0.0509146049481245,"theta":-0.04709146049481245,"vega":0.08291827613727056,"rho":-0.036613362250468094,"breakevenPct":2.9794201733126413},{"delta":0.6,"premium":4.60764192139738,"strike":77.82205240174673,"iv":0.37270131004366813,"gamma":0.04890502183406113,"theta":-0.047,"vega":0.08153689956331878,"rho":-0.04014652629126857,"breakevenPct":2.4977886797851276},{"delta":0.65,"premium":5.69934497816594,"strike":79.18668122270742,"iv":0.39431703056768563,"gamma":0.04426528384279475,"theta":-0.047,"vega":0.07787969432314411,"rho":-0.04393605219339998,"breakevenPct":2.1343238186955817},{"delta":0.7,"premium":6.901398135818907,"strike":80.67243675099867,"iv":0.41333262316910785,"gamma":0.039617177097203735,"theta":-0.045735818908122505,"vega":0.07322543275632491,"rho":-0.04781256373930454,"breakevenPct":1.7565073709152224},{"delta":0.75,"premium":8.266245006657789,"strike":82.33688415446072,"iv":0.42851238348868176,"gamma":0.03495672436750999,"theta":-0.042606657789613846,"vega":0.06710026631158456,"rho":-0.05181740064087446,"breakevenPct":1.3575187803929671},{"delta":0.8,"premium":11.03944174757282,"strike":85.32160194174757,"iv":0.4833810679611651,"gamma":0.02731468446601941,"theta":-0.04155740291262135,"vega":0.05909368932038833,"rho":-0.05689466485409215,"breakevenPct":1.075828746604402},{"delta":0.85,"premium":13.77002427184466,"strike":88.35558252427184,"iv":0.5020703883495146,"gamma":0.021792839805825245,"theta":-0.03360837378640777,"vega":0.04865679611650485,"rho":-0.06197176416725723,"breakevenPct":0.6717828573349567},{"delta":0.9,"premium":27.28630136986303,"strike":101.98630136986303,"iv":0.7716246575342469,"gamma":0.010784931506849308,"theta":-0.03917260273972604,"vega":0.03714520547945205,"rho":-0.07553821088628171,"breakevenPct":0.5193767479025178}]},"raw":{"call":[{"delta":0.1,"premium":0.43155305141806066,"strike":89.71915493922597,"iv":0.4576791809149446,"gamma":0.018300426068577822,"theta":-0.029982544512618024,"vega":0.03700054534738469,"rho":0.005336064283203024,"breakevenPct":20.0568757366414},{"delta":0.15,"premium":0.5508497572126352,"strike":84.60643897660135,"iv":0.36279307545110284,"gamma":0.031543750382616184,"theta":-0.030915586642491947,"vega":0.04882735459144652,"rho":0.008053002428781278,"breakevenPct":13.406963289138332},{"delta":0.2,"premium":0.7009615384615384,"strike":81.49038461538461,"iv":0.31017115384615385,"gamma":0.04265384615384615,"theta":-0.032834615384615386,"vega":0.05878846153846154,"rho":0.010768438217526832,"breakevenPct":9.457113002858096},{"delta":0.25,"premium":0.8806027820710973,"strike":79.8724884080371,"iv":0.289567542503864,"gamma":0.051683462132921174,"theta":-0.03541112828438949,"vega":0.06700386398763523,"rho":0.013484560730193043,"breakevenPct":7.541738167676365},{"delta":0.3,"premium":1.1124420401854713,"strike":78.9064914992272,"iv":0.2847761978361669,"gamma":0.05686120556414219,"theta":-0.037768160741885624,"vega":0.07233616692426584,"rho":0.0162121210874094,"breakevenPct":6.564034544430242},{"delta":0.35,"premium":1.3442812982998453,"strike":77.94049459041732,"iv":0.2799848531684699,"gamma":0.06203894899536321,"theta":-0.040125193199381765,"vega":0.07766846986089644,"rho":0.018939681444625756,"breakevenPct":5.586330921184118},{"delta":0.4,"premium":1.6401519756838905,"strike":77.08662613981762,"iv":0.2796684498480243,"gamma":0.06448267477203647,"theta":-0.041993677811550154,"vega":0.0807613981762918,"rho":0.021655432900866793,"breakevenPct":4.843225616595443},{"delta":0.45,"premium":1.9896960486322186,"strike":76.32674772036474,"iv":0.28310310030395136,"gamma":0.06463465045592705,"theta":-0.0434526443768997,"vega":0.08197720364741641,"rho":0.02436128571952557,"breakevenPct":4.296768902646099},{"delta":0.5,"premium":2.3392401215805467,"strike":75.56686930091186,"iv":0.2865377507598784,"gamma":0.06478662613981763,"theta":-0.04491161094224924,"vega":0.08319300911854104,"rho":0.02706713853818435,"breakevenPct":3.750312188696756},{"delta":0.55,"premium":2.691183228029868,"strike":74.81763354394026,"iv":0.28699913842619185,"gamma":0.06468845491097071,"theta":-0.045401838024124064,"vega":0.08323923032739804,"rho":0.0297743585301826,"breakevenPct":3.2212235610202726},{"delta":0.6,"premium":3.050172314761631,"strike":74.09965537047674,"iv":0.278728029867892,"gamma":0.06385560022975302,"theta":-0.0430468696151637,"vega":0.0798503733486502,"rho":0.032485593921044026,"breakevenPct":2.743145139483766},{"delta":0.65,"premium":3.409161401493394,"strike":73.3816771970132,"iv":0.2704569213095922,"gamma":0.06302274554853532,"theta":-0.040691901206203335,"vega":0.07646151636990235,"rho":0.03519682931190545,"breakevenPct":2.265066717947258},{"delta":0.7,"premium":3.768150488225157,"strike":72.66369902354968,"iv":0.2621858127512924,"gamma":0.06218989086731763,"theta":-0.03833693279724297,"vega":0.07307265939115451,"rho":0.03790806470276688,"breakevenPct":1.7869882964107515},{"delta":0.75,"premium":4.379148629148629,"strike":71.80375180375181,"iv":0.2602443001443001,"gamma":0.05651356421356422,"theta":-0.03518210678210679,"vega":0.0658945165945166,"rho":0.0404857448690973,"breakevenPct":1.455454032361733},{"delta":0.8,"premium":5.064574314574315,"strike":70.9018759018759,"iv":0.26017215007215005,"gamma":0.04940678210678209,"theta":-0.03179105339105339,"vega":0.057597258297258286,"rho":0.04302398126445225,"breakevenPct":1.1671996490214553},{"delta":0.85,"premium":5.75,"strike":70,"iv":0.2601,"gamma":0.0423,"theta":-0.0284,"vega":0.0493,"rho":0.04556221765980719,"breakevenPct":0.878945265681178}],"put":[{"delta":0.1,"premium":0.42549261083743845,"strike":65.42487684729063,"iv":0.4061992610837438,"gamma":0.02047857142857143,"theta":-0.024977832512315272,"vega":0.03706748768472906,"rho":-0.006575835639604949,"breakevenPct":13.438028716935417},{"delta":0.15,"premium":0.6360915492957746,"strike":67.97828638497653,"iv":0.36626338028169014,"gamma":0.029842723004694833,"theta":-0.02950269953051643,"vega":0.048914084507042245,"rho":-0.009855272599163358,"breakevenPct":10.318025255452458},{"delta":0.2,"premium":0.9001760563380281,"strike":69.44542253521126,"iv":0.36062957746478874,"gamma":0.03641549295774647,"theta":-0.034725704225352115,"vega":0.05877323943661972,"rho":-0.013138751001036147,"breakevenPct":8.715878973400937},{"delta":0.25,"premium":1.1993589743589743,"strike":70.68744473916888,"iv":0.3568501326259947,"gamma":0.041594783377541994,"theta":-0.03865234305923961,"vega":0.06643218390804598,"rho":-0.016433265506028777,"breakevenPct":7.460266660261152},{"delta":0.3,"premium":1.5198717948717948,"strike":71.79266136162688,"iv":0.3541976127320955,"gamma":0.04592723253757736,"theta":-0.04179115826702033,"vega":0.07275402298850574,"rho":-0.019734486838962405,"breakevenPct":6.415248945591843},{"delta":0.35,"premium":1.8762605042016804,"strike":72.84377387318564,"iv":0.3527475171886936,"gamma":0.049291291061879294,"theta":-0.04428128342245989,"vega":0.07780381970970206,"rho":-0.023050376875910262,"breakevenPct":5.490060768432603},{"delta":0.4,"premium":2.2964285714285717,"strike":73.7987012987013,"iv":0.35343506493506494,"gamma":0.050933766233766234,"theta":-0.04561818181818182,"vega":0.08059220779220778,"rho":-0.02639234460888342,"breakevenPct":4.777902880180149},{"delta":0.45,"premium":2.7165966386554627,"strike":74.75362872421697,"iv":0.3541226126814362,"gamma":0.052576241405653173,"theta":-0.046955080213903745,"vega":0.08338059587471351,"rho":-0.029734312341856577,"breakevenPct":4.065744991927697},{"delta":0.5,"premium":3.2765363128491622,"strike":75.74022346368716,"iv":0.3582379888268156,"gamma":0.05211173184357542,"theta":-0.047211173184357545,"vega":0.08359664804469273,"rho":-0.033159388522853606,"breakevenPct":3.4975534014675915},{"delta":0.55,"premium":3.8850758180367126,"strike":76.73782920989625,"iv":0.36354525139664806,"gamma":0.0509146049481245,"theta":-0.04709146049481245,"vega":0.08291827613727056,"rho":-0.036613362250468094,"breakevenPct":2.9794201733126413},{"delta":0.6,"premium":4.60764192139738,"strike":77.82205240174673,"iv":0.37270131004366813,"gamma":0.04890502183406113,"theta":-0.047,"vega":0.08153689956331878,"rho":-0.04014652629126857,"breakevenPct":2.4977886797851276},{"delta":0.65,"premium":5.69934497816594,"strike":79.18668122270742,"iv":0.39431703056768563,"gamma":0.04426528384279475,"theta":-0.047,"vega":0.07787969432314411,"rho":-0.04393605219339998,"breakevenPct":2.1343238186955817},{"delta":0.7,"premium":6.901398135818907,"strike":80.67243675099867,"iv":0.41333262316910785,"gamma":0.039617177097203735,"theta":-0.045735818908122505,"vega":0.07322543275632491,"rho":-0.04781256373930454,"breakevenPct":1.7565073709152224},{"delta":0.75,"premium":8.266245006657789,"strike":82.33688415446072,"iv":0.42851238348868176,"gamma":0.03495672436750999,"theta":-0.042606657789613846,"vega":0.06710026631158456,"rho":-0.05181740064087446,"breakevenPct":1.3575187803929671},{"delta":0.8,"premium":11.03944174757282,"strike":85.32160194174757,"iv":0.4833810679611651,"gamma":0.02731468446601941,"theta":-0.04155740291262135,"vega":0.05909368932038833,"rho":-0.05689466485409215,"breakevenPct":1.075828746604402},{"delta":0.85,"premium":13.77002427184466,"strike":88.35558252427184,"iv":0.5020703883495146,"gamma":0.021792839805825245,"theta":-0.03360837378640777,"vega":0.04865679611650485,"rho":-0.06197176416725723,"breakevenPct":0.6717828573349567},{"delta":0.9,"premium":27.28630136986303,"strike":101.98630136986303,"iv":0.7716246575342469,"gamma":0.010784931506849308,"theta":-0.03917260273972604,"vega":0.03714520547945205,"rho":-0.07553821088628171,"breakevenPct":0.5193767479025178}]}},"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"}}