{"symbol":"WRB","url":"https://intraalpha.com/companies/WRB","capturedAt":"2026-10-23T04:08:12.652Z","state":"ready","quote":{"symbol":"WRB","last_price":75.55,"prev_close":74.34,"regular_close":75.55,"change":1.21,"change_pct":1.6277,"regular_change":1.21,"regular_change_pct":1.6277,"extended_change":0,"extended_change_pct":0,"bid":74.45,"ask":76.59,"bid_size":100,"ask_size":100,"volume":1749091,"vwap":75.495295,"open":74.96,"high":75.875,"low":74.62,"close":75.55,"trade_count":29325,"last_trade_at":"2026-10-22T23:00:00.002810494Z","last_quote_at":"2026-10-23T00:00:00.207362736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:11.842212714-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WRB","fetched_at":"2026-10-23T04:08:12.149560+00:00","name":"W. R. Berkley Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"W. R. Berkley Corporation is a commercial lines property & casualty insurance holding company organized in Delaware and based in Greenwich, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":27597052000,"ebitda":2513718000,"pe_ratio":15.72,"peg_ratio":4.455,"book_value":25.32,"dividend_per_share":0.09,"dividend_yield":0.0012,"eps":4.73,"revenue_ttm":14866677000,"gross_profit_ttm":6482685000,"profit_margin":0.125,"operating_margin_ttm":0.161,"return_on_assets_ttm":0.0356,"return_on_equity_ttm":0.202,"quarterly_earnings_growth":-0.109,"quarterly_revenue_growth":-0.008,"analyst_target_price":69.24,"analyst_number":0,"beta":0.271,"fifty_two_week_high":77.34,"fifty_two_week_low":62.22,"fifty_day_ma":70,"two_hundred_day_ma":69.07,"shares_outstanding":371228000,"forward_pe":13.81,"price_to_sales":1.856,"price_to_book":2.555,"ev_to_revenue":1.7,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:12.149560+00:00"},"optionObservedAt":"2026-10-22T19:49:50.692Z","bars":[{"c":73.5,"h":73.65,"l":73.49,"n":10,"o":73.65,"t":"2026-10-16T11:10:00Z","v":1168,"vw":73.595022},{"c":73,"h":73.18,"l":73,"n":3,"o":73.18,"t":"2026-10-16T11:15:00Z","v":900,"vw":73.020067},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-16T11:30:00Z","v":100,"vw":73},{"c":73.7,"h":73.7,"l":73.69,"n":2,"o":73.69,"t":"2026-10-16T12:15:00Z","v":260,"vw":73.696154},{"c":73.69,"h":73.7,"l":73.68,"n":5,"o":73.69,"t":"2026-10-16T12:20:00Z","v":520,"vw":73.691304},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-16T12:25:00Z","v":333,"vw":73.69},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-16T12:40:00Z","v":114,"vw":73.69},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-16T12:45:00Z","v":109,"vw":73.69},{"c":73.69,"h":73.69,"l":73.69,"n":4,"o":73.69,"t":"2026-10-16T12:50:00Z","v":229,"vw":73.69},{"c":73.89,"h":74.08,"l":73.69,"n":373,"o":73.82,"t":"2026-10-16T13:30:00Z","v":88817,"vw":73.819423},{"c":74.08,"h":74.255,"l":73.94,"n":383,"o":73.94,"t":"2026-10-16T13:35:00Z","v":15889,"vw":74.079574},{"c":73.71,"h":74.16,"l":73.71,"n":556,"o":74.1,"t":"2026-10-16T13:40:00Z","v":32981,"vw":74.009013},{"c":74.06,"h":74.06,"l":73.73,"n":304,"o":73.73,"t":"2026-10-16T13:45:00Z","v":13701,"vw":73.890168},{"c":74.32,"h":74.365,"l":74.12,"n":307,"o":74.13,"t":"2026-10-16T13:50:00Z","v":12019,"vw":74.245787},{"c":74.26,"h":74.365,"l":74.23,"n":396,"o":74.29,"t":"2026-10-16T13:55:00Z","v":20156,"vw":74.283833},{"c":74.175,"h":74.305,"l":74.155,"n":382,"o":74.25,"t":"2026-10-16T14:00:00Z","v":17951,"vw":74.225563},{"c":74.26,"h":74.305,"l":74.17,"n":420,"o":74.2,"t":"2026-10-16T14:05:00Z","v":15616,"vw":74.23522},{"c":73.96,"h":74.315,"l":73.93,"n":414,"o":74.28,"t":"2026-10-16T14:10:00Z","v":13591,"vw":74.122519},{"c":73.98,"h":74.005,"l":73.91,"n":377,"o":73.94,"t":"2026-10-16T14:15:00Z","v":16240,"vw":73.956586},{"c":74.035,"h":74.05,"l":73.96,"n":281,"o":73.96,"t":"2026-10-16T14:20:00Z","v":10985,"vw":74.014438},{"c":74.13,"h":74.14,"l":74.06,"n":309,"o":74.06,"t":"2026-10-16T14:25:00Z","v":11843,"vw":74.103605},{"c":74.105,"h":74.2,"l":74.06,"n":428,"o":74.13,"t":"2026-10-16T14:30:00Z","v":20102,"vw":74.122649},{"c":73.885,"h":74.06,"l":73.85,"n":379,"o":74.05,"t":"2026-10-16T14:35:00Z","v":16106,"vw":73.95888},{"c":73.84,"h":73.9575,"l":73.81,"n":370,"o":73.885,"t":"2026-10-16T14:40:00Z","v":17316,"vw":73.895998},{"c":73.95,"h":73.95,"l":73.71,"n":348,"o":73.825,"t":"2026-10-16T14:45:00Z","v":17462,"vw":73.843432},{"c":74.139,"h":74.14,"l":73.96,"n":286,"o":73.97,"t":"2026-10-16T14:50:00Z","v":13309,"vw":74.024763},{"c":74.185,"h":74.185,"l":74.09,"n":291,"o":74.12,"t":"2026-10-16T14:55:00Z","v":15823,"vw":74.143132},{"c":74.39,"h":74.4,"l":74.19,"n":430,"o":74.19,"t":"2026-10-16T15:00:00Z","v":24193,"vw":74.320528},{"c":74.48,"h":74.51,"l":74.375,"n":458,"o":74.395,"t":"2026-10-16T15:05:00Z","v":18506,"vw":74.44287},{"c":74.42,"h":74.52,"l":74.4,"n":418,"o":74.5,"t":"2026-10-16T15:10:00Z","v":15700,"vw":74.453765},{"c":74.415,"h":74.45,"l":74.33,"n":429,"o":74.41,"t":"2026-10-16T15:15:00Z","v":20098,"vw":74.380046},{"c":74.405,"h":74.46,"l":74.405,"n":399,"o":74.415,"t":"2026-10-16T15:20:00Z","v":19564,"vw":74.425139},{"c":74.38,"h":74.41,"l":74.31,"n":378,"o":74.39,"t":"2026-10-16T15:25:00Z","v":17299,"vw":74.368295},{"c":74.325,"h":74.38,"l":74.275,"n":351,"o":74.38,"t":"2026-10-16T15:30:00Z","v":17577,"vw":74.330743},{"c":74.33,"h":74.42,"l":74.32,"n":397,"o":74.34,"t":"2026-10-16T15:35:00Z","v":19407,"vw":74.361358},{"c":74.3,"h":74.33,"l":74.27,"n":424,"o":74.33,"t":"2026-10-16T15:40:00Z","v":15198,"vw":74.293784},{"c":74.235,"h":74.36,"l":74.235,"n":441,"o":74.315,"t":"2026-10-16T15:45:00Z","v":21874,"vw":74.305024},{"c":74.27,"h":74.32,"l":74.215,"n":384,"o":74.235,"t":"2026-10-16T15:50:00Z","v":14761,"vw":74.261528},{"c":74.255,"h":74.28,"l":74.23,"n":310,"o":74.265,"t":"2026-10-16T15:55:00Z","v":13148,"vw":74.257546},{"c":74.255,"h":74.33,"l":74.21,"n":466,"o":74.255,"t":"2026-10-16T16:00:00Z","v":21093,"vw":74.253074},{"c":74.21,"h":74.29,"l":74.21,"n":391,"o":74.255,"t":"2026-10-16T16:05:00Z","v":17677,"vw":74.247044},{"c":74.13,"h":74.2,"l":74.13,"n":372,"o":74.2,"t":"2026-10-16T16:10:00Z","v":13842,"vw":74.162305},{"c":74.13,"h":74.16,"l":74.09,"n":401,"o":74.14,"t":"2026-10-16T16:15:00Z","v":16137,"vw":74.128388},{"c":74.155,"h":74.21,"l":74.1,"n":384,"o":74.13,"t":"2026-10-16T16:20:00Z","v":18333,"vw":74.146203},{"c":74.075,"h":74.15,"l":74.045,"n":371,"o":74.15,"t":"2026-10-16T16:25:00Z","v":17129,"vw":74.101918},{"c":74.13,"h":74.13,"l":74.075,"n":324,"o":74.075,"t":"2026-10-16T16:30:00Z","v":12352,"vw":74.109258},{"c":74.105,"h":74.15,"l":74.095,"n":275,"o":74.15,"t":"2026-10-16T16:35:00Z","v":11881,"vw":74.122596},{"c":74.045,"h":74.12,"l":74.045,"n":278,"o":74.1,"t":"2026-10-16T16:40:00Z","v":10015,"vw":74.079844},{"c":74.01,"h":74.09,"l":74.01,"n":325,"o":74.04,"t":"2026-10-16T16:45:00Z","v":15324,"vw":74.057292},{"c":74.07,"h":74.09,"l":73.97,"n":360,"o":74,"t":"2026-10-16T16:50:00Z","v":15067,"vw":74.022862},{"c":74.065,"h":74.1,"l":74.065,"n":303,"o":74.07,"t":"2026-10-16T16:55:00Z","v":15454,"vw":74.082121},{"c":74.095,"h":74.095,"l":74.03,"n":306,"o":74.065,"t":"2026-10-16T17:00:00Z","v":14653,"vw":74.070765},{"c":74.1,"h":74.12,"l":74.08,"n":305,"o":74.1,"t":"2026-10-16T17:05:00Z","v":13634,"vw":74.100997},{"c":74.075,"h":74.12,"l":74.02,"n":423,"o":74.11,"t":"2026-10-16T17:10:00Z","v":18781,"vw":74.061944},{"c":74.125,"h":74.15,"l":74.08,"n":324,"o":74.08,"t":"2026-10-16T17:15:00Z","v":12564,"vw":74.127015},{"c":74.13,"h":74.15,"l":74.11,"n":468,"o":74.125,"t":"2026-10-16T17:20:00Z","v":17957,"vw":74.131212},{"c":74.1501,"h":74.175,"l":74.12,"n":307,"o":74.12,"t":"2026-10-16T17:25:00Z","v":14068,"vw":74.153049},{"c":74.19,"h":74.199,"l":74.145,"n":308,"o":74.165,"t":"2026-10-16T17:30:00Z","v":17807,"vw":74.163432},{"c":74.2,"h":74.22,"l":74.17,"n":315,"o":74.18,"t":"2026-10-16T17:35:00Z","v":14817,"vw":74.207662},{"c":74.33,"h":74.33,"l":74.2,"n":402,"o":74.2,"t":"2026-10-16T17:40:00Z","v":17317,"vw":74.250279},{"c":74.385,"h":74.425,"l":74.349,"n":422,"o":74.37,"t":"2026-10-16T17:45:00Z","v":20808,"vw":74.389485},{"c":74.44,"h":74.47,"l":74.38,"n":361,"o":74.38,"t":"2026-10-16T17:50:00Z","v":17609,"vw":74.440954},{"c":74.42,"h":74.44,"l":74.365,"n":389,"o":74.44,"t":"2026-10-16T17:55:00Z","v":17580,"vw":74.392746},{"c":74.405,"h":74.45,"l":74.355,"n":444,"o":74.44,"t":"2026-10-16T18:00:00Z","v":19312,"vw":74.409562},{"c":74.31,"h":74.4,"l":74.3,"n":522,"o":74.4,"t":"2026-10-16T18:05:00Z","v":19983,"vw":74.333963},{"c":74.27,"h":74.32,"l":74.24,"n":412,"o":74.265,"t":"2026-10-16T18:10:00Z","v":16902,"vw":74.278865},{"c":74.35,"h":74.36,"l":74.28,"n":387,"o":74.28,"t":"2026-10-16T18:15:00Z","v":18033,"vw":74.329772},{"c":74.33,"h":74.34,"l":74.31,"n":372,"o":74.34,"t":"2026-10-16T18:20:00Z","v":14320,"vw":74.321038},{"c":74.385,"h":74.39,"l":74.33,"n":441,"o":74.33,"t":"2026-10-16T18:25:00Z","v":16814,"vw":74.358431},{"c":74.445,"h":74.48,"l":74.385,"n":415,"o":74.385,"t":"2026-10-16T18:30:00Z","v":20735,"vw":74.426483},{"c":74.515,"h":74.515,"l":74.445,"n":376,"o":74.445,"t":"2026-10-16T18:35:00Z","v":17694,"vw":74.479108},{"c":74.5,"h":74.55,"l":74.49,"n":591,"o":74.515,"t":"2026-10-16T18:40:00Z","v":34361,"vw":74.512092},{"c":74.56,"h":74.6264,"l":74.49,"n":439,"o":74.49,"t":"2026-10-16T18:45:00Z","v":21497,"vw":74.563254},{"c":74.63,"h":74.64,"l":74.55,"n":481,"o":74.56,"t":"2026-10-16T18:50:00Z","v":20510,"vw":74.598432},{"c":74.68,"h":74.69,"l":74.595,"n":574,"o":74.63,"t":"2026-10-16T18:55:00Z","v":25182,"vw":74.635186},{"c":74.78,"h":74.79,"l":74.64,"n":1366,"o":74.67,"t":"2026-10-16T19:00:00Z","v":99761,"vw":74.688245},{"c":74.765,"h":74.84,"l":74.76,"n":604,"o":74.78,"t":"2026-10-16T19:05:00Z","v":26190,"vw":74.79631},{"c":74.725,"h":74.81,"l":74.7,"n":708,"o":74.77,"t":"2026-10-16T19:10:00Z","v":37150,"vw":74.760153},{"c":74.745,"h":74.78,"l":74.695,"n":522,"o":74.725,"t":"2026-10-16T19:15:00Z","v":28947,"vw":74.739854},{"c":74.74,"h":74.79,"l":74.71,"n":566,"o":74.745,"t":"2026-10-16T19:20:00Z","v":28338,"vw":74.754264},{"c":74.67,"h":74.75,"l":74.65,"n":774,"o":74.73,"t":"2026-10-16T19:25:00Z","v":53031,"vw":74.697435},{"c":74.795,"h":74.795,"l":74.66,"n":866,"o":74.67,"t":"2026-10-16T19:30:00Z","v":53969,"vw":74.71593},{"c":74.72,"h":74.83,"l":74.7001,"n":666,"o":74.795,"t":"2026-10-16T19:35:00Z","v":34609,"vw":74.757099},{"c":74.835,"h":74.85,"l":74.71,"n":982,"o":74.72,"t":"2026-10-16T19:40:00Z","v":52717,"vw":74.765527},{"c":74.85,"h":74.91,"l":74.815,"n":1048,"o":74.84,"t":"2026-10-16T19:45:00Z","v":59048,"vw":74.865191},{"c":75.015,"h":75.03,"l":74.85,"n":1914,"o":74.86,"t":"2026-10-16T19:50:00Z","v":126706,"vw":74.974153},{"c":75.4,"h":75.46,"l":74.98,"n":5027,"o":75.01,"t":"2026-10-16T19:55:00Z","v":351900,"vw":75.254747},{"c":75.42,"h":75.42,"l":75.42,"n":101,"o":75.42,"t":"2026-10-16T20:00:00Z","v":674656,"vw":75.42},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-19T11:35:00Z","v":600,"vw":75.16},{"c":75.18,"h":75.23,"l":74.62,"n":248,"o":74.62,"t":"2026-10-19T13:30:00Z","v":33092,"vw":74.667467},{"c":75.105,"h":75.44,"l":75.105,"n":341,"o":75.21,"t":"2026-10-19T13:35:00Z","v":17748,"vw":75.180619},{"c":74.96,"h":75.15,"l":74.82,"n":273,"o":75.0944,"t":"2026-10-19T13:40:00Z","v":10701,"vw":75.041672},{"c":74.9,"h":74.9,"l":74.72,"n":267,"o":74.87,"t":"2026-10-19T13:45:00Z","v":12994,"vw":74.769266},{"c":74.895,"h":74.93,"l":74.775,"n":241,"o":74.86,"t":"2026-10-19T13:50:00Z","v":9739,"vw":74.866916},{"c":74.83,"h":74.98,"l":74.83,"n":330,"o":74.94,"t":"2026-10-19T13:55:00Z","v":19350,"vw":74.951954},{"c":74.11,"h":74.79,"l":74.1,"n":1499,"o":74.79,"t":"2026-10-19T14:00:00Z","v":115058,"vw":74.470943},{"c":74.29,"h":74.34,"l":74.09,"n":552,"o":74.09,"t":"2026-10-19T14:05:00Z","v":30496,"vw":74.224346},{"c":74.1,"h":74.3,"l":74.05,"n":630,"o":74.3,"t":"2026-10-19T14:10:00Z","v":30284,"vw":74.180264},{"c":73.99,"h":74.17,"l":73.94,"n":403,"o":74.12,"t":"2026-10-19T14:15:00Z","v":20218,"vw":74.05451},{"c":74.15,"h":74.1828,"l":73.97,"n":712,"o":74,"t":"2026-10-19T14:20:00Z","v":33562,"vw":74.067578},{"c":74.095,"h":74.165,"l":74.095,"n":355,"o":74.12,"t":"2026-10-19T14:25:00Z","v":15642,"vw":74.133324},{"c":74.15,"h":74.37,"l":74.125,"n":485,"o":74.13,"t":"2026-10-19T14:30:00Z","v":20042,"vw":74.236462},{"c":74.13,"h":74.1885,"l":74.09,"n":689,"o":74.17,"t":"2026-10-19T14:35:00Z","v":28290,"vw":74.156286},{"c":74.09,"h":74.215,"l":74.08,"n":580,"o":74.125,"t":"2026-10-19T14:40:00Z","v":25816,"vw":74.131995},{"c":74.27,"h":74.29,"l":74.07,"n":444,"o":74.08,"t":"2026-10-19T14:45:00Z","v":16528,"vw":74.178195},{"c":74.28,"h":74.34,"l":74.2,"n":326,"o":74.27,"t":"2026-10-19T14:50:00Z","v":9040,"vw":74.269806},{"c":74.4,"h":74.46,"l":74.27,"n":392,"o":74.295,"t":"2026-10-19T14:55:00Z","v":13436,"vw":74.347831},{"c":74.33,"h":74.39,"l":74.32,"n":342,"o":74.39,"t":"2026-10-19T15:00:00Z","v":9753,"vw":74.349108},{"c":74.285,"h":74.33,"l":74.155,"n":528,"o":74.32,"t":"2026-10-19T15:05:00Z","v":23324,"vw":74.251865},{"c":74.215,"h":74.26,"l":74.1701,"n":481,"o":74.26,"t":"2026-10-19T15:10:00Z","v":24839,"vw":74.226211},{"c":74.23,"h":74.26,"l":73.97,"n":1269,"o":74.215,"t":"2026-10-19T15:15:00Z","v":70268,"vw":74.093803},{"c":74.25,"h":74.26,"l":74.14,"n":486,"o":74.215,"t":"2026-10-19T15:20:00Z","v":23247,"vw":74.20008},{"c":74.29,"h":74.315,"l":74.23,"n":397,"o":74.25,"t":"2026-10-19T15:25:00Z","v":23019,"vw":74.275725},{"c":74.2,"h":74.32,"l":74.195,"n":575,"o":74.27,"t":"2026-10-19T15:30:00Z","v":30623,"vw":74.24843},{"c":74.32,"h":74.32,"l":74.18,"n":403,"o":74.18,"t":"2026-10-19T15:35:00Z","v":17463,"vw":74.251578},{"c":74.3,"h":74.345,"l":74.28,"n":378,"o":74.33,"t":"2026-10-19T15:40:00Z","v":22852,"vw":74.308305},{"c":74.285,"h":74.37,"l":74.26,"n":346,"o":74.31,"t":"2026-10-19T15:45:00Z","v":12579,"vw":74.320294},{"c":74.28,"h":74.29,"l":74.24,"n":413,"o":74.28,"t":"2026-10-19T15:50:00Z","v":16831,"vw":74.265411},{"c":74.255,"h":74.28,"l":74.23,"n":372,"o":74.27,"t":"2026-10-19T15:55:00Z","v":14000,"vw":74.25671},{"c":74.23,"h":74.28,"l":74.2,"n":485,"o":74.255,"t":"2026-10-19T16:00:00Z","v":18855,"vw":74.232239},{"c":74.205,"h":74.23,"l":74.16,"n":382,"o":74.23,"t":"2026-10-19T16:05:00Z","v":15153,"vw":74.205795},{"c":74.215,"h":74.235,"l":74.2,"n":267,"o":74.21,"t":"2026-10-19T16:10:00Z","v":9024,"vw":74.214675},{"c":74.29,"h":74.29,"l":74.22,"n":380,"o":74.22,"t":"2026-10-19T16:15:00Z","v":10928,"vw":74.249962},{"c":73.73,"h":74.29,"l":73.37,"n":3583,"o":74.29,"t":"2026-10-19T16:20:00Z","v":242486,"vw":73.765514},{"c":73.56,"h":73.74,"l":73.54,"n":1181,"o":73.73,"t":"2026-10-19T16:25:00Z","v":62122,"vw":73.625533},{"c":73.63,"h":73.7,"l":73.47,"n":667,"o":73.52,"t":"2026-10-19T16:30:00Z","v":29768,"vw":73.595861},{"c":73.765,"h":73.805,"l":73.63,"n":458,"o":73.63,"t":"2026-10-19T16:35:00Z","v":22083,"vw":73.722637},{"c":73.79,"h":73.8,"l":73.685,"n":438,"o":73.765,"t":"2026-10-19T16:40:00Z","v":15743,"vw":73.762723},{"c":73.9,"h":73.925,"l":73.825,"n":343,"o":73.825,"t":"2026-10-19T16:45:00Z","v":13072,"vw":73.88627},{"c":73.905,"h":73.965,"l":73.88,"n":460,"o":73.88,"t":"2026-10-19T16:50:00Z","v":16518,"vw":73.928842},{"c":73.91,"h":73.92,"l":73.88,"n":344,"o":73.905,"t":"2026-10-19T16:55:00Z","v":9640,"vw":73.907848},{"c":73.85,"h":73.93,"l":73.78,"n":531,"o":73.91,"t":"2026-10-19T17:00:00Z","v":19969,"vw":73.850534},{"c":73.905,"h":73.93,"l":73.86,"n":430,"o":73.87,"t":"2026-10-19T17:05:00Z","v":16171,"vw":73.896034},{"c":73.915,"h":74.02,"l":73.905,"n":485,"o":73.905,"t":"2026-10-19T17:10:00Z","v":19565,"vw":73.970627},{"c":73.98,"h":73.98,"l":73.755,"n":647,"o":73.92,"t":"2026-10-19T17:15:00Z","v":35947,"vw":73.84332},{"c":74,"h":74.11,"l":73.955,"n":628,"o":73.975,"t":"2026-10-19T17:20:00Z","v":43010,"vw":74.022742},{"c":74.02,"h":74.05,"l":73.98,"n":483,"o":73.98,"t":"2026-10-19T17:25:00Z","v":29654,"vw":74.00539},{"c":74.185,"h":74.205,"l":74.02,"n":460,"o":74.02,"t":"2026-10-19T17:30:00Z","v":17820,"vw":74.123899},{"c":74.14,"h":74.18,"l":74.09,"n":372,"o":74.18,"t":"2026-10-19T17:35:00Z","v":15005,"vw":74.131718},{"c":74.05,"h":74.14,"l":74.05,"n":458,"o":74.14,"t":"2026-10-19T17:40:00Z","v":16139,"vw":74.091769},{"c":74.2,"h":74.23,"l":74.1,"n":406,"o":74.1,"t":"2026-10-19T17:45:00Z","v":17750,"vw":74.154418},{"c":74.26,"h":74.275,"l":74.2,"n":432,"o":74.215,"t":"2026-10-19T17:50:00Z","v":14187,"vw":74.242593},{"c":74.275,"h":74.28,"l":74.22,"n":389,"o":74.26,"t":"2026-10-19T17:55:00Z","v":15637,"vw":74.24241},{"c":74.06,"h":74.26,"l":73.94,"n":801,"o":74.26,"t":"2026-10-19T18:00:00Z","v":40735,"vw":74.062169},{"c":74.12,"h":74.165,"l":73.96,"n":446,"o":74.06,"t":"2026-10-19T18:05:00Z","v":19133,"vw":74.045643},{"c":74.165,"h":74.175,"l":74.07,"n":424,"o":74.1,"t":"2026-10-19T18:10:00Z","v":18220,"vw":74.115178},{"c":74.17,"h":74.2,"l":74.13,"n":439,"o":74.18,"t":"2026-10-19T18:15:00Z","v":19684,"vw":74.161444},{"c":74.21,"h":74.215,"l":74.14,"n":451,"o":74.17,"t":"2026-10-19T18:20:00Z","v":23245,"vw":74.187327},{"c":74.24,"h":74.27,"l":74.2,"n":533,"o":74.2,"t":"2026-10-19T18:25:00Z","v":21427,"vw":74.236081},{"c":74.21,"h":74.245,"l":74.12,"n":541,"o":74.24,"t":"2026-10-19T18:30:00Z","v":23192,"vw":74.183273},{"c":74.17,"h":74.25,"l":74.17,"n":392,"o":74.19,"t":"2026-10-19T18:35:00Z","v":18657,"vw":74.214882},{"c":74.055,"h":74.19,"l":74.055,"n":404,"o":74.165,"t":"2026-10-19T18:40:00Z","v":17083,"vw":74.137603},{"c":74.19,"h":74.19,"l":74.05,"n":619,"o":74.06,"t":"2026-10-19T18:45:00Z","v":32088,"vw":74.143013},{"c":74.24,"h":74.24,"l":74.19,"n":599,"o":74.2,"t":"2026-10-19T18:50:00Z","v":23312,"vw":74.215408},{"c":74.24,"h":74.28,"l":74.19,"n":608,"o":74.25,"t":"2026-10-19T18:55:00Z","v":29611,"vw":74.21945},{"c":74.32,"h":74.34,"l":74.2,"n":853,"o":74.24,"t":"2026-10-19T19:00:00Z","v":41919,"vw":74.266822},{"c":74.16,"h":74.365,"l":74.1,"n":905,"o":74.325,"t":"2026-10-19T19:05:00Z","v":55439,"vw":74.158672},{"c":74.095,"h":74.2599,"l":74.08,"n":756,"o":74.17,"t":"2026-10-19T19:10:00Z","v":38816,"vw":74.197001},{"c":74.1,"h":74.13,"l":74.05,"n":624,"o":74.0975,"t":"2026-10-19T19:15:00Z","v":29243,"vw":74.103697},{"c":73.89,"h":74.1,"l":73.89,"n":722,"o":74.1,"t":"2026-10-19T19:20:00Z","v":33412,"vw":74.019657},{"c":73.945,"h":74.01,"l":73.9,"n":974,"o":73.91,"t":"2026-10-19T19:25:00Z","v":49871,"vw":73.974872},{"c":73.99,"h":74.01,"l":73.916,"n":1092,"o":73.93,"t":"2026-10-19T19:30:00Z","v":58655,"vw":73.971301},{"c":74.055,"h":74.07,"l":73.905,"n":1164,"o":74.01,"t":"2026-10-19T19:35:00Z","v":61741,"vw":73.989803},{"c":74.21,"h":74.24,"l":74.06,"n":1201,"o":74.06,"t":"2026-10-19T19:40:00Z","v":56342,"vw":74.149495},{"c":74.12,"h":74.21,"l":74.08,"n":1285,"o":74.19,"t":"2026-10-19T19:45:00Z","v":72472,"vw":74.169495},{"c":74.17,"h":74.215,"l":74.1,"n":1824,"o":74.11,"t":"2026-10-19T19:50:00Z","v":103821,"vw":74.163467},{"c":74.06,"h":74.28,"l":74.04,"n":4939,"o":74.17,"t":"2026-10-19T19:55:00Z","v":304743,"vw":74.154684},{"c":74.08,"h":74.2,"l":74.08,"n":139,"o":74.105,"t":"2026-10-19T20:00:00Z","v":619844,"vw":74.080109},{"c":71.58,"h":72,"l":69.69,"n":534,"o":72,"t":"2026-10-19T20:10:00Z","v":47517,"vw":71.254999},{"c":72.6232,"h":72.6232,"l":71.3501,"n":5,"o":71.3501,"t":"2026-10-19T20:15:00Z","v":351,"vw":72.160255},{"c":71.5,"h":72.1,"l":71.5,"n":70,"o":71.99,"t":"2026-10-19T20:20:00Z","v":2764,"vw":71.914167},{"c":71.8,"h":71.8,"l":71.5,"n":85,"o":71.5,"t":"2026-10-19T20:25:00Z","v":2545,"vw":71.744856},{"c":71.97,"h":71.97,"l":71.97,"n":19,"o":71.97,"t":"2026-10-19T20:30:00Z","v":385,"vw":71.97},{"c":72.4,"h":72.4,"l":72.35,"n":16,"o":72.35,"t":"2026-10-19T20:35:00Z","v":359,"vw":72.383333},{"c":72.14,"h":72.1576,"l":72.14,"n":2,"o":72.1576,"t":"2026-10-19T20:40:00Z","v":290,"vw":72.14789},{"c":72.0691,"h":72.0916,"l":72.0691,"n":29,"o":72.0691,"t":"2026-10-19T20:45:00Z","v":570,"vw":72.0781},{"c":72.0553,"h":72.0759,"l":72.0553,"n":5,"o":72.0759,"t":"2026-10-19T20:50:00Z","v":500,"vw":72.06354},{"c":72.03,"h":72.03,"l":72.03,"n":6,"o":72.03,"t":"2026-10-19T20:55:00Z","v":959,"vw":72.03},{"c":72.31,"h":72.31,"l":72.03,"n":12,"o":72.03,"t":"2026-10-19T21:00:00Z","v":2006,"vw":72.153829},{"c":72.87,"h":72.87,"l":72.49,"n":30,"o":72.49,"t":"2026-10-19T21:30:00Z","v":518,"vw":72.62},{"c":72.7,"h":73.5,"l":72.7,"n":16,"o":73,"t":"2026-10-19T21:50:00Z","v":1841,"vw":73.154895},{"c":72.819,"h":73.55,"l":72.67,"n":66,"o":73.53,"t":"2026-10-19T21:55:00Z","v":4173,"vw":73.190265},{"c":73.01,"h":73.4,"l":72.8,"n":58,"o":73.1,"t":"2026-10-19T22:00:00Z","v":11828,"vw":73.216357},{"c":72.88,"h":73.15,"l":72.88,"n":22,"o":73.15,"t":"2026-10-19T22:05:00Z","v":4216,"vw":73.143415},{"c":72.88,"h":72.88,"l":72.82,"n":5,"o":72.82,"t":"2026-10-19T22:10:00Z","v":410,"vw":72.863906},{"c":72.5,"h":72.65,"l":72.5,"n":54,"o":72.65,"t":"2026-10-19T22:45:00Z","v":1333,"vw":72.534783},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-19T23:35:00Z","v":100,"vw":72.65},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-19T23:40:00Z","v":500,"vw":72.6},{"c":72.807,"h":72.807,"l":72.807,"n":1,"o":72.807,"t":"2026-10-19T23:45:00Z","v":100,"vw":72.807},{"c":72.5,"h":72.5,"l":72.5,"n":25,"o":72.5,"t":"2026-10-19T23:50:00Z","v":1319,"vw":72.5},{"c":73.96,"h":73.96,"l":72.99,"n":18,"o":73,"t":"2026-10-20T11:00:00Z","v":1212,"vw":73.55875},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-20T11:10:00Z","v":300,"vw":73.96},{"c":73.96,"h":73.96,"l":73.51,"n":5,"o":73.51,"t":"2026-10-20T11:25:00Z","v":550,"vw":73.864},{"c":73.45,"h":73.5,"l":73.45,"n":8,"o":73.5,"t":"2026-10-20T11:35:00Z","v":1120,"vw":73.495052},{"c":72.5,"h":72.5,"l":72.5,"n":11,"o":72.5,"t":"2026-10-20T11:40:00Z","v":110,"vw":72.5},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-10-20T11:50:00Z","v":100,"vw":72.99},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-10-20T12:00:00Z","v":190,"vw":73.01},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-10-20T12:40:00Z","v":500,"vw":73.75},{"c":71.9,"h":72.06,"l":71.9,"n":18,"o":72.06,"t":"2026-10-20T13:25:00Z","v":828,"vw":71.953333},{"c":73.55,"h":74.15,"l":73.05,"n":707,"o":73.71,"t":"2026-10-20T13:30:00Z","v":90922,"vw":73.765313},{"c":73.795,"h":73.8975,"l":73.095,"n":644,"o":73.55,"t":"2026-10-20T13:35:00Z","v":42309,"vw":73.655518},{"c":73.56,"h":73.995,"l":73.41,"n":730,"o":73.85,"t":"2026-10-20T13:40:00Z","v":36243,"vw":73.661488},{"c":74.205,"h":74.21,"l":73.5,"n":761,"o":73.575,"t":"2026-10-20T13:45:00Z","v":39826,"vw":73.896977},{"c":74.37,"h":74.49,"l":74.21,"n":464,"o":74.4,"t":"2026-10-20T13:50:00Z","v":17658,"vw":74.342883},{"c":74.05,"h":74.5,"l":73.89,"n":548,"o":74.5,"t":"2026-10-20T13:55:00Z","v":21533,"vw":74.139733},{"c":73.62,"h":74.085,"l":73.48,"n":1395,"o":74.085,"t":"2026-10-20T14:00:00Z","v":83065,"vw":73.702961},{"c":73.37,"h":73.625,"l":73.35,"n":1044,"o":73.625,"t":"2026-10-20T14:05:00Z","v":54035,"vw":73.473123},{"c":73.165,"h":73.415,"l":73.11,"n":808,"o":73.4,"t":"2026-10-20T14:10:00Z","v":67428,"vw":73.296493},{"c":73.6175,"h":73.685,"l":73.12,"n":912,"o":73.16,"t":"2026-10-20T14:15:00Z","v":52458,"vw":73.291451},{"c":73.45,"h":73.59,"l":73.43,"n":584,"o":73.59,"t":"2026-10-20T14:20:00Z","v":22586,"vw":73.521032},{"c":73.455,"h":73.55,"l":73.245,"n":1508,"o":73.45,"t":"2026-10-20T14:25:00Z","v":113728,"vw":73.42127},{"c":73.54,"h":73.595,"l":73.43,"n":961,"o":73.43,"t":"2026-10-20T14:30:00Z","v":32559,"vw":73.523131},{"c":73.58,"h":73.65,"l":73.445,"n":753,"o":73.6,"t":"2026-10-20T14:35:00Z","v":47621,"vw":73.535445},{"c":73.565,"h":73.66,"l":73.45,"n":503,"o":73.63,"t":"2026-10-20T14:40:00Z","v":22582,"vw":73.573631},{"c":73.85,"h":73.85,"l":73.52,"n":579,"o":73.52,"t":"2026-10-20T14:45:00Z","v":20431,"vw":73.69606},{"c":73.52,"h":73.85,"l":73.505,"n":661,"o":73.83,"t":"2026-10-20T14:50:00Z","v":32085,"vw":73.668112},{"c":73.3,"h":73.51,"l":73.3,"n":720,"o":73.5,"t":"2026-10-20T14:55:00Z","v":31422,"vw":73.424122},{"c":73.33,"h":73.44,"l":73.272,"n":538,"o":73.3,"t":"2026-10-20T15:00:00Z","v":20771,"vw":73.370102},{"c":73.25,"h":73.32,"l":73.17,"n":597,"o":73.3,"t":"2026-10-20T15:05:00Z","v":22534,"vw":73.250596},{"c":73.26,"h":73.36,"l":73.2,"n":503,"o":73.25,"t":"2026-10-20T15:10:00Z","v":21268,"vw":73.279346},{"c":73.395,"h":73.42,"l":73.26,"n":503,"o":73.26,"t":"2026-10-20T15:15:00Z","v":17429,"vw":73.363941},{"c":73.435,"h":73.455,"l":73.4,"n":445,"o":73.43,"t":"2026-10-20T15:20:00Z","v":13700,"vw":73.428826},{"c":73.5,"h":73.5,"l":73.375,"n":520,"o":73.41,"t":"2026-10-20T15:25:00Z","v":17005,"vw":73.445625},{"c":73.62,"h":73.675,"l":73.49,"n":622,"o":73.49,"t":"2026-10-20T15:30:00Z","v":26219,"vw":73.623301},{"c":73.54,"h":73.61,"l":73.36,"n":909,"o":73.61,"t":"2026-10-20T15:35:00Z","v":45820,"vw":73.494493},{"c":73.465,"h":73.525,"l":73.4,"n":589,"o":73.525,"t":"2026-10-20T15:40:00Z","v":25607,"vw":73.462278},{"c":73.385,"h":73.445,"l":73.2975,"n":538,"o":73.445,"t":"2026-10-20T15:45:00Z","v":28589,"vw":73.359028},{"c":73.42,"h":73.49,"l":73.36,"n":488,"o":73.385,"t":"2026-10-20T15:50:00Z","v":21142,"vw":73.43107},{"c":73.305,"h":73.44,"l":73.29,"n":368,"o":73.42,"t":"2026-10-20T15:55:00Z","v":12004,"vw":73.356553},{"c":73.11,"h":73.2911,"l":73.09,"n":404,"o":73.2801,"t":"2026-10-20T16:00:00Z","v":20127,"vw":73.191665},{"c":73.115,"h":73.13,"l":72.91,"n":552,"o":73.09,"t":"2026-10-20T16:05:00Z","v":25627,"vw":73.028782},{"c":73.26,"h":73.27,"l":73.04,"n":381,"o":73.125,"t":"2026-10-20T16:10:00Z","v":12156,"vw":73.124742},{"c":73.42,"h":73.455,"l":73.23,"n":574,"o":73.26,"t":"2026-10-20T16:15:00Z","v":30543,"vw":73.355935},{"c":73.445,"h":73.53,"l":73.4,"n":536,"o":73.425,"t":"2026-10-20T16:20:00Z","v":24700,"vw":73.469757},{"c":73.37,"h":73.42,"l":73.31,"n":395,"o":73.42,"t":"2026-10-20T16:25:00Z","v":14208,"vw":73.361757},{"c":73.42,"h":73.46,"l":73.415,"n":355,"o":73.4225,"t":"2026-10-20T16:30:00Z","v":11524,"vw":73.430398},{"c":73.4,"h":73.46,"l":73.37,"n":368,"o":73.425,"t":"2026-10-20T16:35:00Z","v":16127,"vw":73.413487},{"c":73.45,"h":73.46,"l":73.265,"n":511,"o":73.405,"t":"2026-10-20T16:40:00Z","v":23032,"vw":73.357818},{"c":73.56,"h":73.56,"l":73.44,"n":396,"o":73.44,"t":"2026-10-20T16:45:00Z","v":17050,"vw":73.483749},{"c":73.55,"h":73.5698,"l":73.465,"n":417,"o":73.5698,"t":"2026-10-20T16:50:00Z","v":20816,"vw":73.515209},{"c":73.555,"h":73.58,"l":73.52,"n":346,"o":73.545,"t":"2026-10-20T16:55:00Z","v":18615,"vw":73.55642},{"c":73.42,"h":73.555,"l":73.42,"n":347,"o":73.555,"t":"2026-10-20T17:00:00Z","v":15760,"vw":73.467498},{"c":73.315,"h":73.49,"l":73.315,"n":480,"o":73.42,"t":"2026-10-20T17:05:00Z","v":21527,"vw":73.423257},{"c":73.285,"h":73.36,"l":73.24,"n":454,"o":73.31,"t":"2026-10-20T17:10:00Z","v":19366,"vw":73.286664},{"c":73.325,"h":73.34,"l":73.27,"n":266,"o":73.29,"t":"2026-10-20T17:15:00Z","v":8848,"vw":73.306659},{"c":73.375,"h":73.375,"l":73.32,"n":302,"o":73.32,"t":"2026-10-20T17:20:00Z","v":9614,"vw":73.345965},{"c":73.23,"h":73.4,"l":73.23,"n":442,"o":73.375,"t":"2026-10-20T17:25:00Z","v":16933,"vw":73.320209},{"c":73.34,"h":73.34,"l":73.2,"n":515,"o":73.22,"t":"2026-10-20T17:30:00Z","v":35300,"vw":73.240805},{"c":73.44,"h":73.5,"l":73.29,"n":685,"o":73.37,"t":"2026-10-20T17:35:00Z","v":67489,"vw":73.438535},{"c":73.465,"h":73.48,"l":73.38,"n":434,"o":73.48,"t":"2026-10-20T17:40:00Z","v":18554,"vw":73.420947},{"c":73.475,"h":73.49,"l":73.41,"n":503,"o":73.475,"t":"2026-10-20T17:45:00Z","v":38010,"vw":73.452631},{"c":73.495,"h":73.5,"l":73.44,"n":381,"o":73.475,"t":"2026-10-20T17:50:00Z","v":21464,"vw":73.478528},{"c":73.29,"h":73.49,"l":73.24,"n":942,"o":73.48,"t":"2026-10-20T17:55:00Z","v":49295,"vw":73.411838},{"c":73.18,"h":73.295,"l":73.09,"n":451,"o":73.29,"t":"2026-10-20T18:00:00Z","v":19122,"vw":73.194789},{"c":73.155,"h":73.19,"l":73.08,"n":475,"o":73.155,"t":"2026-10-20T18:05:00Z","v":20725,"vw":73.138875},{"c":73.13,"h":73.16,"l":73.075,"n":426,"o":73.12,"t":"2026-10-20T18:10:00Z","v":16620,"vw":73.11464},{"c":73.19,"h":73.24,"l":73.11,"n":542,"o":73.14,"t":"2026-10-20T18:15:00Z","v":26330,"vw":73.160443},{"c":73.28,"h":73.295,"l":73.195,"n":489,"o":73.195,"t":"2026-10-20T18:20:00Z","v":20857,"vw":73.253135},{"c":73.24,"h":73.32,"l":73.23,"n":476,"o":73.28,"t":"2026-10-20T18:25:00Z","v":18153,"vw":73.2702},{"c":73.295,"h":73.365,"l":73.17,"n":622,"o":73.24,"t":"2026-10-20T18:30:00Z","v":34070,"vw":73.263255},{"c":73.37,"h":73.38,"l":73.28,"n":361,"o":73.295,"t":"2026-10-20T18:35:00Z","v":12629,"vw":73.32537},{"c":73.46,"h":73.48,"l":73.335,"n":628,"o":73.39,"t":"2026-10-20T18:40:00Z","v":33086,"vw":73.401087},{"c":73.455,"h":73.5,"l":73.365,"n":508,"o":73.465,"t":"2026-10-20T18:45:00Z","v":19883,"vw":73.437082},{"c":73.43,"h":73.45,"l":73.42,"n":367,"o":73.44,"t":"2026-10-20T18:50:00Z","v":10330,"vw":73.439179},{"c":73.42,"h":73.45,"l":73.38,"n":574,"o":73.42,"t":"2026-10-20T18:55:00Z","v":25704,"vw":73.418001},{"c":73.24,"h":73.42,"l":73.24,"n":593,"o":73.41,"t":"2026-10-20T19:00:00Z","v":24535,"vw":73.319614},{"c":73.305,"h":73.305,"l":73.1,"n":884,"o":73.24,"t":"2026-10-20T19:05:00Z","v":48458,"vw":73.196994},{"c":73.315,"h":73.38,"l":73.235,"n":894,"o":73.27,"t":"2026-10-20T19:10:00Z","v":41395,"vw":73.297034},{"c":73.21,"h":73.305,"l":73.2,"n":548,"o":73.3,"t":"2026-10-20T19:15:00Z","v":24413,"vw":73.245796},{"c":73.05,"h":73.22,"l":73.05,"n":805,"o":73.22,"t":"2026-10-20T19:20:00Z","v":33670,"vw":73.148866},{"c":73.13,"h":73.175,"l":73.03,"n":1008,"o":73.045,"t":"2026-10-20T19:25:00Z","v":48288,"vw":73.10789},{"c":73.425,"h":73.46,"l":72.96,"n":1370,"o":73.1,"t":"2026-10-20T19:30:00Z","v":142563,"vw":73.088715},{"c":73.51,"h":73.55,"l":73.215,"n":1211,"o":73.43,"t":"2026-10-20T19:35:00Z","v":103091,"vw":73.465029},{"c":73.575,"h":73.605,"l":73.37,"n":1799,"o":73.51,"t":"2026-10-20T19:40:00Z","v":155229,"vw":73.456434},{"c":73.29,"h":73.585,"l":73.27,"n":1529,"o":73.58,"t":"2026-10-20T19:45:00Z","v":90749,"vw":73.446739},{"c":73.215,"h":73.36,"l":73.16,"n":2252,"o":73.29,"t":"2026-10-20T19:50:00Z","v":162139,"vw":73.277588},{"c":73.14,"h":73.285,"l":73.07,"n":5654,"o":73.22,"t":"2026-10-20T19:55:00Z","v":484962,"vw":73.168342},{"c":73.15,"h":73.15,"l":73.15,"n":82,"o":73.15,"t":"2026-10-20T20:00:00Z","v":679803,"vw":73.15},{"c":72.91,"h":73.37,"l":72.9,"n":215,"o":73.27,"t":"2026-10-21T13:30:00Z","v":22896,"vw":73.220278},{"c":72.835,"h":73.13,"l":72.8,"n":339,"o":72.91,"t":"2026-10-21T13:35:00Z","v":17985,"vw":72.971128},{"c":73.12,"h":73.2,"l":72.93,"n":315,"o":72.95,"t":"2026-10-21T13:40:00Z","v":15321,"vw":73.049991},{"c":73.06,"h":73.11,"l":73,"n":237,"o":73.11,"t":"2026-10-21T13:45:00Z","v":9602,"vw":73.05285},{"c":73.11,"h":73.16,"l":72.95,"n":328,"o":73.055,"t":"2026-10-21T13:50:00Z","v":13808,"vw":73.02052},{"c":72.88,"h":73.14,"l":72.82,"n":300,"o":73.1,"t":"2026-10-21T13:55:00Z","v":8769,"vw":72.97857},{"c":73.075,"h":73.11,"l":72.82,"n":431,"o":72.88,"t":"2026-10-21T14:00:00Z","v":21808,"vw":73.009969},{"c":73.275,"h":73.3525,"l":73.03,"n":659,"o":73.07,"t":"2026-10-21T14:05:00Z","v":33433,"vw":73.174596},{"c":73.465,"h":73.525,"l":73.3,"n":594,"o":73.33,"t":"2026-10-21T14:10:00Z","v":35379,"vw":73.409228},{"c":73.59,"h":73.59,"l":73.41,"n":497,"o":73.46,"t":"2026-10-21T14:15:00Z","v":23683,"vw":73.503022},{"c":73.37,"h":73.585,"l":73.37,"n":636,"o":73.55,"t":"2026-10-21T14:20:00Z","v":18777,"vw":73.486141},{"c":73.395,"h":73.45,"l":73.35,"n":452,"o":73.4064,"t":"2026-10-21T14:25:00Z","v":17868,"vw":73.412912},{"c":73.65,"h":73.65,"l":73.36,"n":510,"o":73.37,"t":"2026-10-21T14:30:00Z","v":20096,"vw":73.513518},{"c":73.72,"h":73.72,"l":73.65,"n":479,"o":73.65,"t":"2026-10-21T14:35:00Z","v":16509,"vw":73.675094},{"c":73.72,"h":73.77,"l":73.64,"n":494,"o":73.74,"t":"2026-10-21T14:40:00Z","v":20178,"vw":73.699863},{"c":73.655,"h":73.73,"l":73.615,"n":387,"o":73.72,"t":"2026-10-21T14:45:00Z","v":15416,"vw":73.684314},{"c":73.425,"h":73.63,"l":73.41,"n":458,"o":73.63,"t":"2026-10-21T14:50:00Z","v":19689,"vw":73.496357},{"c":73.45,"h":73.49,"l":73.42,"n":513,"o":73.45,"t":"2026-10-21T14:55:00Z","v":18682,"vw":73.45289},{"c":73.54,"h":73.56,"l":73.41,"n":536,"o":73.44,"t":"2026-10-21T15:00:00Z","v":29934,"vw":73.498555},{"c":73.555,"h":73.57,"l":73.52,"n":393,"o":73.535,"t":"2026-10-21T15:05:00Z","v":8844,"vw":73.546969},{"c":73.5,"h":73.67,"l":73.47,"n":457,"o":73.54,"t":"2026-10-21T15:10:00Z","v":12767,"vw":73.56206},{"c":73.605,"h":73.62,"l":73.51,"n":301,"o":73.51,"t":"2026-10-21T15:15:00Z","v":8682,"vw":73.549013},{"c":73.66,"h":73.67,"l":73.59,"n":333,"o":73.59,"t":"2026-10-21T15:20:00Z","v":8836,"vw":73.635436},{"c":73.76,"h":73.76,"l":73.635,"n":492,"o":73.665,"t":"2026-10-21T15:25:00Z","v":16575,"vw":73.690917},{"c":73.71,"h":73.76,"l":73.665,"n":379,"o":73.76,"t":"2026-10-21T15:30:00Z","v":10496,"vw":73.711125},{"c":73.879,"h":73.879,"l":73.635,"n":430,"o":73.71,"t":"2026-10-21T15:35:00Z","v":13751,"vw":73.726789},{"c":73.885,"h":73.915,"l":73.86,"n":381,"o":73.865,"t":"2026-10-21T15:40:00Z","v":12631,"vw":73.881836},{"c":73.84,"h":73.95,"l":73.82,"n":443,"o":73.89,"t":"2026-10-21T15:45:00Z","v":14280,"vw":73.88321},{"c":73.9,"h":73.97,"l":73.85,"n":342,"o":73.85,"t":"2026-10-21T15:50:00Z","v":10097,"vw":73.92653},{"c":73.855,"h":73.93,"l":73.85,"n":410,"o":73.89,"t":"2026-10-21T15:55:00Z","v":13074,"vw":73.880261},{"c":73.91,"h":73.92,"l":73.83,"n":472,"o":73.86,"t":"2026-10-21T16:00:00Z","v":27366,"vw":73.85013},{"c":73.845,"h":73.93,"l":73.835,"n":355,"o":73.91,"t":"2026-10-21T16:05:00Z","v":9236,"vw":73.886899},{"c":73.8,"h":73.87,"l":73.785,"n":426,"o":73.845,"t":"2026-10-21T16:10:00Z","v":11448,"vw":73.835212},{"c":73.79,"h":73.89,"l":73.72,"n":871,"o":73.83,"t":"2026-10-21T16:15:00Z","v":39879,"vw":73.805618},{"c":73.8125,"h":73.8125,"l":73.74,"n":328,"o":73.78,"t":"2026-10-21T16:20:00Z","v":9306,"vw":73.783534},{"c":73.83,"h":73.84,"l":73.79,"n":354,"o":73.79,"t":"2026-10-21T16:25:00Z","v":12480,"vw":73.818435},{"c":73.86,"h":73.92,"l":73.83,"n":431,"o":73.84,"t":"2026-10-21T16:30:00Z","v":15292,"vw":73.867843},{"c":73.72,"h":73.895,"l":73.7,"n":652,"o":73.87,"t":"2026-10-21T16:35:00Z","v":18119,"vw":73.801256},{"c":73.71,"h":73.81,"l":73.69,"n":428,"o":73.72,"t":"2026-10-21T16:40:00Z","v":14324,"vw":73.760132},{"c":73.74,"h":73.75,"l":73.67,"n":315,"o":73.71,"t":"2026-10-21T16:45:00Z","v":10883,"vw":73.705327},{"c":73.71,"h":73.745,"l":73.63,"n":387,"o":73.745,"t":"2026-10-21T16:50:00Z","v":10475,"vw":73.688129},{"c":73.705,"h":73.705,"l":73.65,"n":342,"o":73.7,"t":"2026-10-21T16:55:00Z","v":7931,"vw":73.685657},{"c":73.83,"h":73.83,"l":73.73,"n":396,"o":73.73,"t":"2026-10-21T17:00:00Z","v":16275,"vw":73.77629},{"c":73.775,"h":73.83,"l":73.77,"n":301,"o":73.83,"t":"2026-10-21T17:05:00Z","v":9951,"vw":73.804683},{"c":73.74,"h":73.8,"l":73.735,"n":464,"o":73.77,"t":"2026-10-21T17:10:00Z","v":13759,"vw":73.764155},{"c":73.705,"h":73.76,"l":73.7,"n":304,"o":73.745,"t":"2026-10-21T17:15:00Z","v":10216,"vw":73.734855},{"c":73.75,"h":73.75,"l":73.675,"n":406,"o":73.72,"t":"2026-10-21T17:20:00Z","v":13380,"vw":73.72698},{"c":73.695,"h":73.73,"l":73.66,"n":324,"o":73.72,"t":"2026-10-21T17:25:00Z","v":11312,"vw":73.695878},{"c":73.745,"h":73.77,"l":73.63,"n":554,"o":73.68,"t":"2026-10-21T17:30:00Z","v":21868,"vw":73.702891},{"c":73.79,"h":73.805,"l":73.72,"n":313,"o":73.745,"t":"2026-10-21T17:35:00Z","v":10228,"vw":73.763183},{"c":73.865,"h":73.92,"l":73.79,"n":1037,"o":73.805,"t":"2026-10-21T17:40:00Z","v":52550,"vw":73.85782},{"c":73.895,"h":73.9,"l":73.82,"n":500,"o":73.865,"t":"2026-10-21T17:45:00Z","v":20678,"vw":73.861775},{"c":74.02,"h":74.04,"l":73.88,"n":517,"o":73.91,"t":"2026-10-21T17:50:00Z","v":19957,"vw":73.958844},{"c":73.93,"h":74.02,"l":73.89,"n":557,"o":74.02,"t":"2026-10-21T17:55:00Z","v":19903,"vw":73.944304},{"c":73.865,"h":73.975,"l":73.865,"n":582,"o":73.94,"t":"2026-10-21T18:00:00Z","v":26541,"vw":73.930279},{"c":73.85,"h":73.88,"l":73.785,"n":598,"o":73.86,"t":"2026-10-21T18:05:00Z","v":29323,"vw":73.836666},{"c":73.9,"h":73.9,"l":73.785,"n":525,"o":73.84,"t":"2026-10-21T18:10:00Z","v":20659,"vw":73.837873},{"c":73.81,"h":73.905,"l":73.81,"n":404,"o":73.905,"t":"2026-10-21T18:15:00Z","v":16456,"vw":73.8668},{"c":73.83,"h":73.83,"l":73.8,"n":420,"o":73.81,"t":"2026-10-21T18:20:00Z","v":14050,"vw":73.813462},{"c":73.765,"h":73.83,"l":73.755,"n":544,"o":73.82,"t":"2026-10-21T18:25:00Z","v":18842,"vw":73.796834},{"c":73.805,"h":73.82,"l":73.73,"n":406,"o":73.765,"t":"2026-10-21T18:30:00Z","v":14330,"vw":73.768761},{"c":73.795,"h":73.8,"l":73.7712,"n":272,"o":73.78,"t":"2026-10-21T18:35:00Z","v":7090,"vw":73.786688},{"c":73.85,"h":73.86,"l":73.77,"n":510,"o":73.795,"t":"2026-10-21T18:40:00Z","v":17917,"vw":73.823308},{"c":73.745,"h":73.86,"l":73.74,"n":549,"o":73.84,"t":"2026-10-21T18:45:00Z","v":21195,"vw":73.800843},{"c":73.8,"h":73.815,"l":73.72,"n":633,"o":73.76,"t":"2026-10-21T18:50:00Z","v":38547,"vw":73.753303},{"c":73.74,"h":73.77,"l":73.7,"n":503,"o":73.77,"t":"2026-10-21T18:55:00Z","v":21374,"vw":73.736967},{"c":73.84,"h":73.84,"l":73.745,"n":562,"o":73.745,"t":"2026-10-21T19:00:00Z","v":18259,"vw":73.783936},{"c":73.85,"h":73.97,"l":73.82,"n":685,"o":73.84,"t":"2026-10-21T19:05:00Z","v":27349,"vw":73.890872},{"c":73.95,"h":73.95,"l":73.84,"n":549,"o":73.85,"t":"2026-10-21T19:10:00Z","v":18593,"vw":73.885949},{"c":73.84,"h":73.93,"l":73.83,"n":501,"o":73.93,"t":"2026-10-21T19:15:00Z","v":17171,"vw":73.887516},{"c":73.885,"h":73.93,"l":73.84,"n":529,"o":73.85,"t":"2026-10-21T19:20:00Z","v":24939,"vw":73.878784},{"c":73.945,"h":73.96,"l":73.821,"n":666,"o":73.87,"t":"2026-10-21T19:25:00Z","v":24769,"vw":73.88764},{"c":73.89,"h":73.95,"l":73.855,"n":562,"o":73.945,"t":"2026-10-21T19:30:00Z","v":23481,"vw":73.899752},{"c":73.93,"h":73.935,"l":73.8,"n":718,"o":73.89,"t":"2026-10-21T19:35:00Z","v":37907,"vw":73.866808},{"c":74.015,"h":74.02,"l":73.91,"n":613,"o":73.93,"t":"2026-10-21T19:40:00Z","v":26964,"vw":73.956015},{"c":74.07,"h":74.1,"l":74,"n":997,"o":74.01,"t":"2026-10-21T19:45:00Z","v":53652,"vw":74.033577},{"c":74.18,"h":74.185,"l":74.06,"n":1196,"o":74.06,"t":"2026-10-21T19:50:00Z","v":52050,"vw":74.125564},{"c":74.33,"h":74.34,"l":74.13,"n":3927,"o":74.19,"t":"2026-10-21T19:55:00Z","v":227831,"vw":74.24979},{"c":74.34,"h":74.34,"l":74.34,"n":94,"o":74.34,"t":"2026-10-21T20:00:00Z","v":804964,"vw":74.34},{"c":75.19,"h":75.19,"l":74.68,"n":79,"o":74.96,"t":"2026-10-22T13:30:00Z","v":29008,"vw":74.959108},{"c":74.755,"h":75.06,"l":74.63,"n":221,"o":75.015,"t":"2026-10-22T13:35:00Z","v":8526,"vw":74.893762},{"c":74.875,"h":74.89,"l":74.62,"n":224,"o":74.71,"t":"2026-10-22T13:40:00Z","v":8058,"vw":74.752938},{"c":74.775,"h":75.02,"l":74.69,"n":275,"o":74.78,"t":"2026-10-22T13:45:00Z","v":14648,"vw":74.88912},{"c":74.875,"h":74.93,"l":74.76,"n":402,"o":74.785,"t":"2026-10-22T13:50:00Z","v":17779,"vw":74.850627},{"c":74.895,"h":74.93,"l":74.76,"n":204,"o":74.82,"t":"2026-10-22T13:55:00Z","v":6915,"vw":74.818349},{"c":74.765,"h":74.895,"l":74.68,"n":227,"o":74.81,"t":"2026-10-22T14:00:00Z","v":9069,"vw":74.775806},{"c":74.815,"h":74.895,"l":74.79,"n":429,"o":74.83,"t":"2026-10-22T14:05:00Z","v":20368,"vw":74.846934},{"c":74.99,"h":74.99,"l":74.8,"n":310,"o":74.81,"t":"2026-10-22T14:10:00Z","v":10533,"vw":74.903509},{"c":75.04,"h":75.065,"l":74.97,"n":237,"o":74.97,"t":"2026-10-22T14:15:00Z","v":8844,"vw":75.006221},{"c":75.19,"h":75.205,"l":75.07,"n":217,"o":75.09,"t":"2026-10-22T14:20:00Z","v":6435,"vw":75.156498},{"c":75.27,"h":75.28,"l":75.13,"n":221,"o":75.135,"t":"2026-10-22T14:25:00Z","v":5844,"vw":75.199296},{"c":75.08,"h":75.34,"l":75.08,"n":462,"o":75.245,"t":"2026-10-22T14:30:00Z","v":12381,"vw":75.208382},{"c":75.2,"h":75.21,"l":74.99,"n":352,"o":75.02,"t":"2026-10-22T14:35:00Z","v":9442,"vw":75.110944},{"c":75.085,"h":75.15,"l":75.02,"n":359,"o":75.15,"t":"2026-10-22T14:40:00Z","v":11115,"vw":75.105974},{"c":75.185,"h":75.22,"l":75.09,"n":251,"o":75.09,"t":"2026-10-22T14:45:00Z","v":8219,"vw":75.138596},{"c":75.18,"h":75.2815,"l":75.09,"n":191,"o":75.22,"t":"2026-10-22T14:50:00Z","v":5159,"vw":75.190218},{"c":75.18,"h":75.235,"l":75.16,"n":258,"o":75.215,"t":"2026-10-22T14:55:00Z","v":6401,"vw":75.195938},{"c":75.32,"h":75.32,"l":75.08,"n":272,"o":75.165,"t":"2026-10-22T15:00:00Z","v":7142,"vw":75.19766},{"c":75.3003,"h":75.345,"l":75.245,"n":275,"o":75.345,"t":"2026-10-22T15:05:00Z","v":12514,"vw":75.299937},{"c":75.48,"h":75.5,"l":75.29,"n":326,"o":75.29,"t":"2026-10-22T15:10:00Z","v":12489,"vw":75.457391},{"c":75.41,"h":75.48,"l":75.39,"n":320,"o":75.48,"t":"2026-10-22T15:15:00Z","v":13425,"vw":75.419444},{"c":75.32,"h":75.405,"l":75.32,"n":256,"o":75.405,"t":"2026-10-22T15:20:00Z","v":6434,"vw":75.364694},{"c":75.43,"h":75.43,"l":75.33,"n":319,"o":75.34,"t":"2026-10-22T15:25:00Z","v":8733,"vw":75.360118},{"c":75.425,"h":75.45,"l":75.385,"n":289,"o":75.405,"t":"2026-10-22T15:30:00Z","v":8652,"vw":75.416156},{"c":75.45,"h":75.475,"l":75.3801,"n":218,"o":75.4029,"t":"2026-10-22T15:35:00Z","v":5153,"vw":75.418341},{"c":75.48,"h":75.48,"l":75.415,"n":353,"o":75.43,"t":"2026-10-22T15:40:00Z","v":9957,"vw":75.440078},{"c":75.62,"h":75.62,"l":75.4201,"n":264,"o":75.48,"t":"2026-10-22T15:45:00Z","v":7235,"vw":75.502667},{"c":75.42,"h":75.62,"l":75.42,"n":263,"o":75.62,"t":"2026-10-22T15:50:00Z","v":7892,"vw":75.550853},{"c":75.39,"h":75.49,"l":75.39,"n":236,"o":75.42,"t":"2026-10-22T15:55:00Z","v":5444,"vw":75.443166},{"c":75.435,"h":75.435,"l":75.33,"n":264,"o":75.36,"t":"2026-10-22T16:00:00Z","v":10301,"vw":75.383234},{"c":75.35,"h":75.42,"l":75.35,"n":273,"o":75.415,"t":"2026-10-22T16:05:00Z","v":7108,"vw":75.395},{"c":75.34,"h":75.3708,"l":75.285,"n":262,"o":75.36,"t":"2026-10-22T16:10:00Z","v":5671,"vw":75.32764},{"c":75.35,"h":75.4,"l":75.35,"n":292,"o":75.3515,"t":"2026-10-22T16:15:00Z","v":6572,"vw":75.370462},{"c":75.42,"h":75.426,"l":75.35,"n":164,"o":75.36,"t":"2026-10-22T16:20:00Z","v":13919,"vw":75.415937},{"c":75.5493,"h":75.5493,"l":75.43,"n":252,"o":75.43,"t":"2026-10-22T16:25:00Z","v":7029,"vw":75.493038},{"c":75.6,"h":75.61,"l":75.55,"n":266,"o":75.55,"t":"2026-10-22T16:30:00Z","v":6451,"vw":75.57249},{"c":75.58,"h":75.6,"l":75.52,"n":326,"o":75.6,"t":"2026-10-22T16:35:00Z","v":8149,"vw":75.567513},{"c":75.59,"h":75.62,"l":75.55,"n":271,"o":75.55,"t":"2026-10-22T16:40:00Z","v":5889,"vw":75.592412},{"c":75.7094,"h":75.7094,"l":75.62,"n":426,"o":75.62,"t":"2026-10-22T16:45:00Z","v":10205,"vw":75.654786},{"c":75.7,"h":75.765,"l":75.7,"n":267,"o":75.7,"t":"2026-10-22T16:50:00Z","v":5479,"vw":75.72825},{"c":75.72,"h":75.76,"l":75.7,"n":346,"o":75.72,"t":"2026-10-22T16:55:00Z","v":11657,"vw":75.726524},{"c":75.67,"h":75.74,"l":75.65,"n":413,"o":75.71,"t":"2026-10-22T17:00:00Z","v":16985,"vw":75.700582},{"c":75.705,"h":75.7534,"l":75.69,"n":137,"o":75.69,"t":"2026-10-22T17:05:00Z","v":3442,"vw":75.72262},{"c":75.67,"h":75.685,"l":75.655,"n":282,"o":75.68,"t":"2026-10-22T17:10:00Z","v":8474,"vw":75.668262},{"c":75.555,"h":75.67,"l":75.555,"n":271,"o":75.665,"t":"2026-10-22T17:15:00Z","v":6976,"vw":75.597533},{"c":75.61,"h":75.62,"l":75.56,"n":347,"o":75.5799,"t":"2026-10-22T17:20:00Z","v":12086,"vw":75.602858},{"c":75.72,"h":75.73,"l":75.625,"n":296,"o":75.63,"t":"2026-10-22T17:25:00Z","v":6621,"vw":75.675204},{"c":75.75,"h":75.75,"l":75.7,"n":284,"o":75.71,"t":"2026-10-22T17:30:00Z","v":5583,"vw":75.725049},{"c":75.72,"h":75.79,"l":75.68,"n":401,"o":75.75,"t":"2026-10-22T17:35:00Z","v":10867,"vw":75.744627},{"c":75.75,"h":75.79,"l":75.6933,"n":277,"o":75.725,"t":"2026-10-22T17:40:00Z","v":10002,"vw":75.756771},{"c":75.805,"h":75.82,"l":75.73,"n":244,"o":75.74,"t":"2026-10-22T17:45:00Z","v":7243,"vw":75.774711},{"c":75.75,"h":75.85,"l":75.75,"n":293,"o":75.82,"t":"2026-10-22T17:50:00Z","v":5510,"vw":75.79378},{"c":75.85,"h":75.85,"l":75.755,"n":309,"o":75.755,"t":"2026-10-22T17:55:00Z","v":8065,"vw":75.797479},{"c":75.71,"h":75.875,"l":75.68,"n":582,"o":75.875,"t":"2026-10-22T18:00:00Z","v":31025,"vw":75.759834},{"c":75.73,"h":75.74,"l":75.7,"n":260,"o":75.72,"t":"2026-10-22T18:05:00Z","v":10147,"vw":75.719241},{"c":75.8,"h":75.8,"l":75.725,"n":398,"o":75.725,"t":"2026-10-22T18:10:00Z","v":14879,"vw":75.761773},{"c":75.74,"h":75.82,"l":75.72,"n":305,"o":75.8,"t":"2026-10-22T18:15:00Z","v":7592,"vw":75.775363},{"c":75.74,"h":75.75,"l":75.71,"n":353,"o":75.74,"t":"2026-10-22T18:20:00Z","v":9074,"vw":75.728226},{"c":75.805,"h":75.805,"l":75.7256,"n":358,"o":75.74,"t":"2026-10-22T18:25:00Z","v":9943,"vw":75.780833},{"c":75.78,"h":75.805,"l":75.73,"n":339,"o":75.805,"t":"2026-10-22T18:30:00Z","v":10487,"vw":75.760233},{"c":75.79,"h":75.79,"l":75.72,"n":378,"o":75.78,"t":"2026-10-22T18:35:00Z","v":9934,"vw":75.76963},{"c":75.775,"h":75.79,"l":75.75,"n":320,"o":75.79,"t":"2026-10-22T18:40:00Z","v":6335,"vw":75.773175},{"c":75.865,"h":75.875,"l":75.78,"n":353,"o":75.78,"t":"2026-10-22T18:45:00Z","v":10115,"vw":75.848482},{"c":75.795,"h":75.865,"l":75.76,"n":513,"o":75.865,"t":"2026-10-22T18:50:00Z","v":12305,"vw":75.800433},{"c":75.722,"h":75.79,"l":75.7,"n":355,"o":75.79,"t":"2026-10-22T18:55:00Z","v":9203,"vw":75.730259},{"c":75.71,"h":75.76,"l":75.7,"n":461,"o":75.73,"t":"2026-10-22T19:00:00Z","v":12503,"vw":75.733093},{"c":75.77,"h":75.79,"l":75.72,"n":361,"o":75.72,"t":"2026-10-22T19:05:00Z","v":11721,"vw":75.772551},{"c":75.535,"h":75.77,"l":75.53,"n":528,"o":75.77,"t":"2026-10-22T19:10:00Z","v":16218,"vw":75.664185},{"c":75.5,"h":75.57,"l":75.49,"n":384,"o":75.535,"t":"2026-10-22T19:15:00Z","v":12422,"vw":75.529631},{"c":75.48,"h":75.52,"l":75.46,"n":483,"o":75.52,"t":"2026-10-22T19:20:00Z","v":12854,"vw":75.502417},{"c":75.417,"h":75.485,"l":75.35,"n":567,"o":75.48,"t":"2026-10-22T19:25:00Z","v":16256,"vw":75.415892},{"c":75.5,"h":75.5,"l":75.3,"n":574,"o":75.415,"t":"2026-10-22T19:30:00Z","v":21309,"vw":75.379297},{"c":75.49,"h":75.52,"l":75.43,"n":593,"o":75.5,"t":"2026-10-22T19:35:00Z","v":17844,"vw":75.482389},{"c":75.45,"h":75.525,"l":75.44,"n":538,"o":75.48,"t":"2026-10-22T19:40:00Z","v":16245,"vw":75.486532},{"c":75.46,"h":75.5145,"l":75.425,"n":865,"o":75.44,"t":"2026-10-22T19:45:00Z","v":28228,"vw":75.481607},{"c":75.52,"h":75.54,"l":75.42,"n":898,"o":75.43,"t":"2026-10-22T19:50:00Z","v":31829,"vw":75.46782},{"c":75.56,"h":75.65,"l":75.5006,"n":2466,"o":75.5006,"t":"2026-10-22T19:55:00Z","v":111206,"vw":75.576999},{"c":75.55,"h":75.58,"l":75.55,"n":106,"o":75.57,"t":"2026-10-22T20:00:00Z","v":579623,"vw":75.55006}],"history":[{"c":61.03,"h":61.96,"l":61.02,"n":40306,"o":61.5,"t":"2024-10-21T04:00:00Z","v":3249569,"vw":61.376768},{"c":58.53,"h":60.5,"l":57.95,"n":37734,"o":60.5,"t":"2024-10-22T04:00:00Z","v":3651371,"vw":58.514184},{"c":59.13,"h":59.17,"l":57.84,"n":28738,"o":58.51,"t":"2024-10-23T04:00:00Z","v":2206610,"vw":58.924843},{"c":59.31,"h":60.035,"l":59.18,"n":23505,"o":59.28,"t":"2024-10-24T04:00:00Z","v":1822084,"vw":59.52126},{"c":58.16,"h":59.355,"l":57.93,"n":26010,"o":59.19,"t":"2024-10-25T04:00:00Z","v":1826162,"vw":58.236948},{"c":58.41,"h":59,"l":58.24,"n":21996,"o":58.57,"t":"2024-10-28T04:00:00Z","v":1430275,"vw":58.505743},{"c":57.62,"h":58.73,"l":57.56,"n":23480,"o":58.36,"t":"2024-10-29T04:00:00Z","v":1703282,"vw":57.889784},{"c":58.02,"h":58.295,"l":57.82,"n":19260,"o":58.03,"t":"2024-10-30T04:00:00Z","v":1164993,"vw":58.024558},{"c":57.17,"h":57.98,"l":57.15,"n":23783,"o":57.73,"t":"2024-10-31T04:00:00Z","v":2347066,"vw":57.457454},{"c":57.5,"h":57.89,"l":57.13,"n":23673,"o":57.38,"t":"2024-11-01T04:00:00Z","v":1317182,"vw":57.653223},{"c":57.53,"h":57.87,"l":57.24,"n":21869,"o":57.56,"t":"2024-11-04T05:00:00Z","v":1351282,"vw":57.532701},{"c":58.21,"h":58.23,"l":57.49,"n":17874,"o":57.55,"t":"2024-11-05T05:00:00Z","v":994725,"vw":57.981708},{"c":60.67,"h":61.15,"l":59.58,"n":27140,"o":61.15,"t":"2024-11-06T05:00:00Z","v":1659410,"vw":60.423017},{"c":59.62,"h":60.58,"l":59.52,"n":23632,"o":60.58,"t":"2024-11-07T05:00:00Z","v":1186067,"vw":59.682152},{"c":60.55,"h":60.86,"l":59.47,"n":17122,"o":60.12,"t":"2024-11-08T05:00:00Z","v":940238,"vw":60.551448},{"c":60.42,"h":61.34,"l":60.38,"n":20204,"o":60.85,"t":"2024-11-11T05:00:00Z","v":1437247,"vw":60.610603},{"c":60.4,"h":60.76,"l":60.08,"n":18599,"o":60.67,"t":"2024-11-12T05:00:00Z","v":1056024,"vw":60.41563},{"c":60.24,"h":60.55,"l":60.03,"n":17811,"o":60.22,"t":"2024-11-13T05:00:00Z","v":1295251,"vw":60.237164},{"c":59.65,"h":60.3482,"l":59.42,"n":16222,"o":60.05,"t":"2024-11-14T05:00:00Z","v":1763289,"vw":59.700271},{"c":60.74,"h":60.84,"l":59.61,"n":16905,"o":59.61,"t":"2024-11-15T05:00:00Z","v":2073983,"vw":60.52563},{"c":60.83,"h":61.04,"l":60.43,"n":19482,"o":60.46,"t":"2024-11-18T05:00:00Z","v":1330259,"vw":60.713943},{"c":60.19,"h":60.5,"l":59.5448,"n":14300,"o":60.34,"t":"2024-11-19T05:00:00Z","v":829816,"vw":60.21817},{"c":60.94,"h":61.135,"l":59.97,"n":13838,"o":60.52,"t":"2024-11-20T05:00:00Z","v":941389,"vw":60.74529},{"c":62.14,"h":62.26,"l":60.9,"n":19112,"o":61.24,"t":"2024-11-21T05:00:00Z","v":1830005,"vw":62.019387},{"c":62.27,"h":62.54,"l":62.05,"n":17006,"o":62.05,"t":"2024-11-22T05:00:00Z","v":1033504,"vw":62.253023},{"c":63.05,"h":63.46,"l":62.6701,"n":19351,"o":63.25,"t":"2024-11-25T05:00:00Z","v":1616607,"vw":63.042033},{"c":64.33,"h":64.46,"l":62.96,"n":19567,"o":63.19,"t":"2024-11-26T05:00:00Z","v":1150374,"vw":64.163472},{"c":64.94,"h":65.49,"l":64.33,"n":19320,"o":64.53,"t":"2024-11-27T05:00:00Z","v":1158138,"vw":65.026317},{"c":64.55,"h":65.38,"l":64.51,"n":9915,"o":65.13,"t":"2024-11-29T05:00:00Z","v":853416,"vw":64.690111},{"c":63.65,"h":64.755,"l":63.57,"n":14389,"o":64.66,"t":"2024-12-02T05:00:00Z","v":1065468,"vw":63.794633},{"c":63.52,"h":63.8724,"l":63.05,"n":15084,"o":63.85,"t":"2024-12-03T05:00:00Z","v":1081031,"vw":63.480306},{"c":63.66,"h":63.85,"l":63,"n":11420,"o":63.34,"t":"2024-12-04T05:00:00Z","v":795139,"vw":63.612829},{"c":63.61,"h":64.28,"l":63.3701,"n":13110,"o":63.69,"t":"2024-12-05T05:00:00Z","v":791521,"vw":63.664623},{"c":62.95,"h":63.92,"l":62.71,"n":12075,"o":63.45,"t":"2024-12-06T05:00:00Z","v":1467240,"vw":62.956135},{"c":62.04,"h":63.18,"l":61.96,"n":16153,"o":63.06,"t":"2024-12-09T05:00:00Z","v":1211743,"vw":62.169127},{"c":61.29,"h":61.97,"l":60.38,"n":19804,"o":61.97,"t":"2024-12-10T05:00:00Z","v":1215690,"vw":61.159574},{"c":60.87,"h":61.38,"l":60.43,"n":24159,"o":61.24,"t":"2024-12-11T05:00:00Z","v":2196388,"vw":60.822277},{"c":60.48,"h":61.56,"l":60.44,"n":17560,"o":61.2,"t":"2024-12-12T05:00:00Z","v":1208355,"vw":60.771821},{"c":60.76,"h":61.085,"l":60.63,"n":16338,"o":60.84,"t":"2024-12-13T05:00:00Z","v":1372499,"vw":60.808489},{"c":59.71,"h":60.34,"l":59.67,"n":19243,"o":60.23,"t":"2024-12-16T05:00:00Z","v":1305909,"vw":59.81646},{"c":58.85,"h":59.635,"l":58.76,"n":21340,"o":59.32,"t":"2024-12-17T05:00:00Z","v":1446142,"vw":58.909338},{"c":57.87,"h":59.3199,"l":57.85,"n":18968,"o":58.77,"t":"2024-12-18T05:00:00Z","v":1754278,"vw":58.2923},{"c":58.03,"h":58.58,"l":57.775,"n":17997,"o":57.97,"t":"2024-12-19T05:00:00Z","v":1598582,"vw":58.154177},{"c":58.57,"h":59.15,"l":56.88,"n":24564,"o":57.84,"t":"2024-12-20T05:00:00Z","v":4520933,"vw":58.467083},{"c":58.41,"h":58.55,"l":57.8,"n":23015,"o":58.15,"t":"2024-12-23T05:00:00Z","v":2017879,"vw":58.205484},{"c":58.71,"h":58.7599,"l":58.24,"n":8129,"o":58.31,"t":"2024-12-24T05:00:00Z","v":544242,"vw":58.605679},{"c":59.22,"h":59.31,"l":58.56,"n":13184,"o":58.67,"t":"2024-12-26T05:00:00Z","v":808684,"vw":59.165015},{"c":58.97,"h":59.42,"l":58.66,"n":13200,"o":58.77,"t":"2024-12-27T05:00:00Z","v":824466,"vw":58.969977},{"c":58.52,"h":58.81,"l":58.015,"n":13345,"o":58.5,"t":"2024-12-30T05:00:00Z","v":794696,"vw":58.533334},{"c":58.52,"h":58.78,"l":58.2,"n":11536,"o":58.78,"t":"2024-12-31T05:00:00Z","v":831235,"vw":58.463732},{"c":58.01,"h":58.96,"l":57.87,"n":22319,"o":58.96,"t":"2025-01-02T05:00:00Z","v":1384926,"vw":58.077536},{"c":57.93,"h":58.1,"l":57.44,"n":23719,"o":58.1,"t":"2025-01-03T05:00:00Z","v":1615978,"vw":57.86157},{"c":57.22,"h":58.17,"l":57.05,"n":25488,"o":57.85,"t":"2025-01-06T05:00:00Z","v":1958234,"vw":57.546084},{"c":57.5,"h":58.18,"l":57.15,"n":19300,"o":57.28,"t":"2025-01-07T05:00:00Z","v":1437901,"vw":57.567852},{"c":58.09,"h":58.17,"l":57.04,"n":19295,"o":57.49,"t":"2025-01-08T05:00:00Z","v":1224956,"vw":57.963538},{"c":56.7,"h":57.47,"l":55.97,"n":29554,"o":57.1,"t":"2025-01-10T05:00:00Z","v":2092725,"vw":56.701788},{"c":57.3,"h":57.52,"l":56.525,"n":24462,"o":56.53,"t":"2025-01-13T05:00:00Z","v":1835315,"vw":57.195308},{"c":58.59,"h":58.62,"l":57,"n":20714,"o":57.22,"t":"2025-01-14T05:00:00Z","v":1368000,"vw":58.198521},{"c":59.94,"h":59.98,"l":59.155,"n":25490,"o":59.26,"t":"2025-01-15T05:00:00Z","v":1801590,"vw":59.800385},{"c":60.37,"h":60.54,"l":59.7401,"n":24413,"o":59.91,"t":"2025-01-16T05:00:00Z","v":1961262,"vw":60.285852},{"c":59.5,"h":60.54,"l":59.49,"n":35368,"o":60.51,"t":"2025-01-17T05:00:00Z","v":7137076,"vw":59.624014},{"c":59.19,"h":60,"l":59.07,"n":28178,"o":59.62,"t":"2025-01-21T05:00:00Z","v":2305746,"vw":59.365091},{"c":59.05,"h":59.76,"l":58.94,"n":26112,"o":59.54,"t":"2025-01-22T05:00:00Z","v":2248924,"vw":59.169516},{"c":56.93,"h":58.79,"l":56.87,"n":28650,"o":58.47,"t":"2025-01-23T05:00:00Z","v":2637107,"vw":57.446795},{"c":57.52,"h":57.55,"l":56.86,"n":26200,"o":56.88,"t":"2025-01-24T05:00:00Z","v":2186227,"vw":57.268759},{"c":59.2,"h":59.5,"l":57.75,"n":31759,"o":58.22,"t":"2025-01-27T05:00:00Z","v":2618332,"vw":59.052973},{"c":59.34,"h":61.11,"l":58.96,"n":40126,"o":60.72,"t":"2025-01-28T05:00:00Z","v":2974697,"vw":59.889644},{"c":58.67,"h":59.259,"l":58.28,"n":30925,"o":59.03,"t":"2025-01-29T05:00:00Z","v":2155795,"vw":58.736521},{"c":59.29,"h":59.53,"l":58.67,"n":26397,"o":58.84,"t":"2025-01-30T05:00:00Z","v":1756857,"vw":59.212376},{"c":58.83,"h":59.47,"l":58.3,"n":29663,"o":59.03,"t":"2025-01-31T05:00:00Z","v":2496884,"vw":58.833136},{"c":59.52,"h":59.94,"l":58.07,"n":31295,"o":58.57,"t":"2025-02-03T05:00:00Z","v":1986114,"vw":59.35317},{"c":60.29,"h":60.4,"l":59.6,"n":21786,"o":59.73,"t":"2025-02-04T05:00:00Z","v":1707920,"vw":60.171743},{"c":60.85,"h":60.89,"l":60.15,"n":19677,"o":60.72,"t":"2025-02-05T05:00:00Z","v":1330814,"vw":60.656263},{"c":61.48,"h":61.63,"l":60.995,"n":22651,"o":61.36,"t":"2025-02-06T05:00:00Z","v":1462183,"vw":61.382056},{"c":61.51,"h":61.55,"l":61,"n":22693,"o":61.42,"t":"2025-02-07T05:00:00Z","v":1340346,"vw":61.388005},{"c":60.82,"h":61.475,"l":60.53,"n":22108,"o":61.33,"t":"2025-02-10T05:00:00Z","v":1454436,"vw":60.812249},{"c":61.2,"h":61.415,"l":60.44,"n":20396,"o":60.95,"t":"2025-02-11T05:00:00Z","v":1406903,"vw":61.079691},{"c":60.74,"h":61.14,"l":60.48,"n":16877,"o":60.79,"t":"2025-02-12T05:00:00Z","v":1453954,"vw":60.801127},{"c":61.49,"h":61.61,"l":60.69,"n":17902,"o":60.77,"t":"2025-02-13T05:00:00Z","v":1201761,"vw":61.312953},{"c":60.35,"h":61.535,"l":60.31,"n":19657,"o":61.32,"t":"2025-02-14T05:00:00Z","v":1432802,"vw":60.564803},{"c":60.51,"h":60.685,"l":60.16,"n":18088,"o":60.5,"t":"2025-02-18T05:00:00Z","v":1224549,"vw":60.461627},{"c":60.8,"h":61.045,"l":60.315,"n":20516,"o":60.4,"t":"2025-02-19T05:00:00Z","v":1235745,"vw":60.759555},{"c":60.4,"h":60.57,"l":59.55,"n":19801,"o":60.38,"t":"2025-02-20T05:00:00Z","v":1116121,"vw":60.211146},{"c":60.97,"h":61.15,"l":60.2,"n":23881,"o":60.3,"t":"2025-02-21T05:00:00Z","v":1639793,"vw":60.878166},{"c":62.31,"h":62.67,"l":61.12,"n":24380,"o":61.12,"t":"2025-02-24T05:00:00Z","v":2573756,"vw":62.322358},{"c":62.82,"h":62.99,"l":62.21,"n":24798,"o":62.78,"t":"2025-02-25T05:00:00Z","v":1527572,"vw":62.683481},{"c":61.39,"h":62.82,"l":61.29,"n":28546,"o":62.56,"t":"2025-02-26T05:00:00Z","v":2213994,"vw":61.783322},{"c":62.12,"h":62.685,"l":61.465,"n":23267,"o":61.6,"t":"2025-02-27T05:00:00Z","v":1549918,"vw":62.197042},{"c":63.08,"h":63.175,"l":62.06,"n":20900,"o":62.63,"t":"2025-02-28T05:00:00Z","v":1679997,"vw":62.771194},{"c":63.73,"h":63.88,"l":63.02,"n":22844,"o":63.03,"t":"2025-03-03T05:00:00Z","v":1404939,"vw":63.640485},{"c":62.23,"h":63.98,"l":62.15,"n":20745,"o":63.79,"t":"2025-03-04T05:00:00Z","v":1273305,"vw":62.605234},{"c":62.53,"h":62.93,"l":62.09,"n":21283,"o":62.16,"t":"2025-03-05T05:00:00Z","v":1139388,"vw":62.561792},{"c":62.17,"h":62.34,"l":61.63,"n":22537,"o":62.28,"t":"2025-03-06T05:00:00Z","v":1204079,"vw":62.126905},{"c":62.56,"h":63.01,"l":61.75,"n":26814,"o":61.95,"t":"2025-03-07T05:00:00Z","v":1387124,"vw":62.510783},{"c":62.96,"h":63.95,"l":62.25,"n":27078,"o":62.25,"t":"2025-03-10T04:00:00Z","v":1407290,"vw":63.014524},{"c":61.96,"h":63.16,"l":61.91,"n":33604,"o":63.01,"t":"2025-03-11T04:00:00Z","v":2386319,"vw":62.196732},{"c":61.55,"h":61.94,"l":60.68,"n":23823,"o":61.75,"t":"2025-03-12T04:00:00Z","v":1368338,"vw":61.459363},{"c":61.87,"h":62.7,"l":61.56,"n":23495,"o":61.78,"t":"2025-03-13T04:00:00Z","v":1558040,"vw":62.001338},{"c":63.23,"h":63.335,"l":61.97,"n":21199,"o":62.09,"t":"2025-03-14T04:00:00Z","v":1277185,"vw":62.961802},{"c":64.08,"h":64.32,"l":62.97,"n":27842,"o":63,"t":"2025-03-17T04:00:00Z","v":1805622,"vw":64.000501},{"c":63.4,"h":64.26,"l":63.1759,"n":19496,"o":63.99,"t":"2025-03-18T04:00:00Z","v":1326263,"vw":63.534191},{"c":63.69,"h":63.98,"l":63.145,"n":21902,"o":63.4,"t":"2025-03-19T04:00:00Z","v":1676310,"vw":63.653051},{"c":63.59,"h":64,"l":63.28,"n":15499,"o":63.51,"t":"2025-03-20T04:00:00Z","v":1110346,"vw":63.632336},{"c":63.24,"h":63.97,"l":63.03,"n":21246,"o":63.42,"t":"2025-03-21T04:00:00Z","v":4177813,"vw":63.296776},{"c":64.1,"h":64.175,"l":63.4,"n":19418,"o":63.78,"t":"2025-03-24T04:00:00Z","v":1173240,"vw":63.97235},{"c":64.42,"h":64.84,"l":63.79,"n":18792,"o":64.5,"t":"2025-03-25T04:00:00Z","v":1385455,"vw":64.355043},{"c":65.24,"h":65.4615,"l":64.545,"n":21220,"o":64.76,"t":"2025-03-26T04:00:00Z","v":1339930,"vw":65.1524},{"c":66.28,"h":66.54,"l":65.07,"n":23221,"o":65.65,"t":"2025-03-27T04:00:00Z","v":1639304,"vw":66.116404},{"c":71.27,"h":76.38,"l":70.65,"n":88190,"o":70.825,"t":"2025-03-28T04:00:00Z","v":8170555,"vw":72.105919},{"c":71.16,"h":72.09,"l":70.465,"n":47483,"o":71.36,"t":"2025-03-31T04:00:00Z","v":3895741,"vw":71.103702},{"c":70.25,"h":71.53,"l":69.94,"n":37677,"o":70.81,"t":"2025-04-01T04:00:00Z","v":3055978,"vw":70.313099},{"c":69.75,"h":70.3465,"l":69.15,"n":32390,"o":70,"t":"2025-04-02T04:00:00Z","v":2246282,"vw":69.664698},{"c":70.29,"h":70.885,"l":68.865,"n":33663,"o":68.865,"t":"2025-04-03T04:00:00Z","v":2311164,"vw":70.289996},{"c":65.43,"h":69.67,"l":65.24,"n":45590,"o":68.63,"t":"2025-04-04T04:00:00Z","v":2853475,"vw":66.648554},{"c":64.28,"h":65.79,"l":62.63,"n":48256,"o":64.55,"t":"2025-04-07T04:00:00Z","v":3219183,"vw":64.106415},{"c":65.32,"h":66.98,"l":64.4,"n":41480,"o":66.06,"t":"2025-04-08T04:00:00Z","v":2683901,"vw":65.690366},{"c":66.93,"h":67.23,"l":63.65,"n":51250,"o":63.65,"t":"2025-04-09T04:00:00Z","v":3276745,"vw":66.069218},{"c":67.11,"h":67.865,"l":65.28,"n":38701,"o":66.45,"t":"2025-04-10T04:00:00Z","v":2503849,"vw":66.910542},{"c":68.45,"h":68.755,"l":66.08,"n":38479,"o":66.89,"t":"2025-04-11T04:00:00Z","v":2574997,"vw":68.097995},{"c":69.34,"h":69.81,"l":68.56,"n":27760,"o":68.87,"t":"2025-04-14T04:00:00Z","v":1716596,"vw":69.398139},{"c":68.36,"h":69.6599,"l":68.25,"n":23471,"o":69.46,"t":"2025-04-15T04:00:00Z","v":1388332,"vw":68.626806},{"c":68.45,"h":69.83,"l":68.09,"n":28632,"o":69.23,"t":"2025-04-16T04:00:00Z","v":1484235,"vw":68.797909},{"c":68.8,"h":69.44,"l":68.13,"n":24408,"o":68.65,"t":"2025-04-17T04:00:00Z","v":2145124,"vw":68.859034},{"c":67.33,"h":69.05,"l":66.59,"n":31262,"o":68.9,"t":"2025-04-21T04:00:00Z","v":1834828,"vw":67.333959},{"c":70.85,"h":71.09,"l":66.2001,"n":40543,"o":67.6,"t":"2025-04-22T04:00:00Z","v":2647975,"vw":69.9282},{"c":71.24,"h":71.33,"l":69.63,"n":36232,"o":71,"t":"2025-04-23T04:00:00Z","v":2497772,"vw":70.967236},{"c":71.75,"h":72,"l":70.03,"n":29052,"o":71.02,"t":"2025-04-24T04:00:00Z","v":1819935,"vw":71.591704},{"c":70.48,"h":71.49,"l":70,"n":30820,"o":71.35,"t":"2025-04-25T04:00:00Z","v":1814724,"vw":70.425543},{"c":70.69,"h":71.13,"l":70.25,"n":24257,"o":70.68,"t":"2025-04-28T04:00:00Z","v":1592666,"vw":70.668521},{"c":71.28,"h":71.39,"l":70.255,"n":26593,"o":70.59,"t":"2025-04-29T04:00:00Z","v":1626370,"vw":70.949793},{"c":71.69,"h":71.895,"l":69.93,"n":26956,"o":71.51,"t":"2025-04-30T04:00:00Z","v":2105760,"vw":71.419737},{"c":71.18,"h":71.83,"l":70.16,"n":26334,"o":71.03,"t":"2025-05-01T04:00:00Z","v":1581584,"vw":71.346931},{"c":72.61,"h":72.9,"l":71.67,"n":27175,"o":71.91,"t":"2025-05-02T04:00:00Z","v":1706298,"vw":72.340685},{"c":72.49,"h":72.8,"l":71.52,"n":19439,"o":72.42,"t":"2025-05-05T04:00:00Z","v":995290,"vw":72.437776},{"c":72.66,"h":73.1048,"l":72.18,"n":21236,"o":72.18,"t":"2025-05-06T04:00:00Z","v":1471500,"vw":72.68503},{"c":73.08,"h":73.415,"l":72.33,"n":29457,"o":72.61,"t":"2025-05-07T04:00:00Z","v":2212429,"vw":72.918282},{"c":72.72,"h":73.4,"l":72.67,"n":24287,"o":72.92,"t":"2025-05-08T04:00:00Z","v":1430918,"vw":72.956796},{"c":72.49,"h":72.925,"l":72.28,"n":21692,"o":72.6,"t":"2025-05-09T04:00:00Z","v":1105994,"vw":72.53279},{"c":72.2,"h":72.765,"l":70.29,"n":29129,"o":72.765,"t":"2025-05-12T04:00:00Z","v":1517493,"vw":71.695811},{"c":71.68,"h":72.73,"l":71.64,"n":23806,"o":72.44,"t":"2025-05-13T04:00:00Z","v":1341984,"vw":71.936716},{"c":71.02,"h":71.83,"l":70.51,"n":22427,"o":71.83,"t":"2025-05-14T04:00:00Z","v":1208562,"vw":71.013157},{"c":72.7,"h":72.7,"l":71.2501,"n":21695,"o":71.55,"t":"2025-05-15T04:00:00Z","v":1238041,"vw":72.363821},{"c":73.28,"h":73.3,"l":72.47,"n":20455,"o":72.81,"t":"2025-05-16T04:00:00Z","v":1298966,"vw":73.10581},{"c":73.82,"h":73.97,"l":73.22,"n":19118,"o":73.67,"t":"2025-05-19T04:00:00Z","v":1000082,"vw":73.761419},{"c":73.55,"h":73.8499,"l":73.28,"n":14295,"o":73.54,"t":"2025-05-20T04:00:00Z","v":746951,"vw":73.532814},{"c":73.2,"h":73.765,"l":72.89,"n":20083,"o":73.29,"t":"2025-05-21T04:00:00Z","v":1257963,"vw":73.215541},{"c":72.19,"h":73.08,"l":71.67,"n":19837,"o":72.78,"t":"2025-05-22T04:00:00Z","v":1248532,"vw":72.262063},{"c":73.08,"h":73.25,"l":71.98,"n":24068,"o":72,"t":"2025-05-23T04:00:00Z","v":1261402,"vw":72.91959},{"c":74.2,"h":74.21,"l":72.9542,"n":25683,"o":73.29,"t":"2025-05-27T04:00:00Z","v":1299100,"vw":73.96944},{"c":73.29,"h":74.38,"l":73.145,"n":23258,"o":73.9,"t":"2025-05-28T04:00:00Z","v":1078489,"vw":73.450683},{"c":73.96,"h":73.99,"l":73,"n":24149,"o":73.14,"t":"2025-05-29T04:00:00Z","v":1324438,"vw":73.76895},{"c":74.69,"h":74.925,"l":73.31,"n":29847,"o":73.65,"t":"2025-05-30T04:00:00Z","v":4276404,"vw":74.643633},{"c":75.17,"h":75.18,"l":73.88,"n":24496,"o":74.14,"t":"2025-06-02T04:00:00Z","v":1181131,"vw":74.802173},{"c":74.76,"h":75.4399,"l":73.3,"n":26079,"o":74.81,"t":"2025-06-03T04:00:00Z","v":1396214,"vw":74.551555},{"c":74.04,"h":74.76,"l":73.639,"n":24324,"o":74.76,"t":"2025-06-04T04:00:00Z","v":1130134,"vw":74.164353},{"c":73.87,"h":74.22,"l":73.3,"n":21148,"o":74.09,"t":"2025-06-05T04:00:00Z","v":1063565,"vw":73.757085},{"c":74.22,"h":74.633,"l":73.69,"n":19681,"o":74.45,"t":"2025-06-06T04:00:00Z","v":915970,"vw":74.16405},{"c":72.74,"h":74.245,"l":71.36,"n":25046,"o":73.92,"t":"2025-06-09T04:00:00Z","v":1289015,"vw":72.593882},{"c":71.8,"h":72.625,"l":71.48,"n":23273,"o":72.49,"t":"2025-06-10T04:00:00Z","v":1139448,"vw":71.836001},{"c":72.39,"h":72.53,"l":71.0868,"n":29428,"o":71.81,"t":"2025-06-11T04:00:00Z","v":1520378,"vw":72.226866},{"c":73.79,"h":73.85,"l":72.445,"n":29061,"o":72.52,"t":"2025-06-12T04:00:00Z","v":1584090,"vw":73.519055},{"c":73.29,"h":74.02,"l":73.09,"n":27317,"o":73.69,"t":"2025-06-13T04:00:00Z","v":1619919,"vw":73.418401},{"c":73.12,"h":74.06,"l":72.98,"n":20898,"o":73.42,"t":"2025-06-16T04:00:00Z","v":1312472,"vw":73.268836},{"c":72.89,"h":73.17,"l":72.43,"n":25347,"o":72.98,"t":"2025-06-17T04:00:00Z","v":1329846,"vw":72.847911},{"c":72.78,"h":73.525,"l":72.54,"n":23328,"o":72.86,"t":"2025-06-18T04:00:00Z","v":1457659,"vw":72.839141},{"c":73.75,"h":73.85,"l":72.72,"n":25188,"o":72.94,"t":"2025-06-20T04:00:00Z","v":3887525,"vw":73.575783},{"c":73.92,"h":73.93,"l":72.88,"n":29068,"o":73.31,"t":"2025-06-23T04:00:00Z","v":2290859,"vw":73.567071},{"c":73.27,"h":74.09,"l":73.09,"n":26982,"o":73.86,"t":"2025-06-24T04:00:00Z","v":1642682,"vw":73.290008},{"c":71.8,"h":73.03,"l":71.56,"n":29820,"o":72.945,"t":"2025-06-25T04:00:00Z","v":1792907,"vw":71.995938},{"c":72.34,"h":72.47,"l":71.65,"n":26235,"o":72.04,"t":"2025-06-26T04:00:00Z","v":1520631,"vw":72.267546},{"c":72.29,"h":72.63,"l":71.5,"n":27884,"o":71.775,"t":"2025-06-27T04:00:00Z","v":2406739,"vw":72.221779},{"c":73.47,"h":73.57,"l":71.85,"n":24959,"o":72.24,"t":"2025-06-30T04:00:00Z","v":1537829,"vw":73.224543},{"c":72.86,"h":73.575,"l":71.88,"n":35277,"o":73.41,"t":"2025-07-01T04:00:00Z","v":2099811,"vw":72.893755},{"c":70.76,"h":72.435,"l":69.52,"n":52899,"o":72.2,"t":"2025-07-02T04:00:00Z","v":3455410,"vw":70.549497},{"c":71.49,"h":71.71,"l":70.84,"n":22265,"o":71.25,"t":"2025-07-03T04:00:00Z","v":1422342,"vw":71.459862},{"c":70.75,"h":71.96,"l":70.31,"n":39659,"o":71.37,"t":"2025-07-07T04:00:00Z","v":2425655,"vw":70.733718},{"c":70.37,"h":70.84,"l":70.05,"n":34839,"o":70.3,"t":"2025-07-08T04:00:00Z","v":1874409,"vw":70.38464},{"c":69.75,"h":70.515,"l":69.59,"n":35829,"o":70.23,"t":"2025-07-09T04:00:00Z","v":2085897,"vw":69.841522},{"c":69.15,"h":69.62,"l":68.27,"n":59092,"o":69.6,"t":"2025-07-10T04:00:00Z","v":3123148,"vw":68.863852},{"c":68.88,"h":69.245,"l":68.525,"n":42969,"o":68.88,"t":"2025-07-11T04:00:00Z","v":2236115,"vw":68.909763},{"c":69.45,"h":69.86,"l":68.62,"n":34852,"o":68.88,"t":"2025-07-14T04:00:00Z","v":1777237,"vw":69.380759},{"c":67.78,"h":69.37,"l":67.69,"n":37689,"o":69.02,"t":"2025-07-15T04:00:00Z","v":1985384,"vw":68.051399},{"c":67.97,"h":68.78,"l":67.46,"n":36433,"o":68.35,"t":"2025-07-16T04:00:00Z","v":2237152,"vw":67.93537},{"c":68.13,"h":68.375,"l":67.57,"n":44597,"o":68,"t":"2025-07-17T04:00:00Z","v":2827566,"vw":68.081695},{"c":68.75,"h":69.24,"l":68.14,"n":49813,"o":68.33,"t":"2025-07-18T04:00:00Z","v":3744181,"vw":68.739842},{"c":67.8,"h":69,"l":67.8,"n":50164,"o":68.85,"t":"2025-07-21T04:00:00Z","v":3349251,"vw":68.23706},{"c":68.54,"h":69.21,"l":66.68,"n":55563,"o":67.76,"t":"2025-07-22T04:00:00Z","v":3443927,"vw":68.504553},{"c":68.55,"h":68.99,"l":67.73,"n":46227,"o":68.63,"t":"2025-07-23T04:00:00Z","v":2781253,"vw":68.351899},{"c":68.54,"h":68.82,"l":67.99,"n":39562,"o":68.27,"t":"2025-07-24T04:00:00Z","v":2323108,"vw":68.52273},{"c":68.99,"h":69.17,"l":68.4184,"n":26248,"o":68.46,"t":"2025-07-25T04:00:00Z","v":1370169,"vw":68.939629},{"c":68,"h":68.87,"l":67.8075,"n":32665,"o":68.82,"t":"2025-07-28T04:00:00Z","v":2013411,"vw":68.03182},{"c":68.63,"h":68.89,"l":67.9,"n":34780,"o":68.47,"t":"2025-07-29T04:00:00Z","v":1916538,"vw":68.604016},{"c":68.91,"h":69.42,"l":68.61,"n":35118,"o":68.83,"t":"2025-07-30T04:00:00Z","v":1908305,"vw":68.998092},{"c":68.81,"h":69.85,"l":68.73,"n":34307,"o":68.98,"t":"2025-07-31T04:00:00Z","v":2315342,"vw":69.115063},{"c":69.25,"h":69.425,"l":68.49,"n":40164,"o":69.16,"t":"2025-08-01T04:00:00Z","v":2236973,"vw":69.136143},{"c":70.48,"h":70.61,"l":69.25,"n":36601,"o":69.44,"t":"2025-08-04T04:00:00Z","v":1884447,"vw":70.350951},{"c":70.06,"h":70.97,"l":69.98,"n":31108,"o":70.72,"t":"2025-08-05T04:00:00Z","v":1686227,"vw":70.178918},{"c":70.55,"h":70.915,"l":69.94,"n":29929,"o":70.24,"t":"2025-08-06T04:00:00Z","v":1714025,"vw":70.549484},{"c":70.11,"h":70.7047,"l":69.64,"n":29188,"o":70.37,"t":"2025-08-07T04:00:00Z","v":1686065,"vw":70.087495},{"c":70.63,"h":71.03,"l":70.415,"n":25999,"o":70.47,"t":"2025-08-08T04:00:00Z","v":1282986,"vw":70.644099},{"c":69.96,"h":70.88,"l":69.745,"n":32388,"o":70.68,"t":"2025-08-11T04:00:00Z","v":2170234,"vw":70.077489},{"c":70.01,"h":70.305,"l":69.57,"n":31344,"o":70.14,"t":"2025-08-12T04:00:00Z","v":2111575,"vw":69.919138},{"c":71.35,"h":71.44,"l":70.185,"n":28789,"o":70.34,"t":"2025-08-13T04:00:00Z","v":1804046,"vw":71.026245},{"c":71.56,"h":71.76,"l":70.96,"n":26544,"o":71.63,"t":"2025-08-14T04:00:00Z","v":1311368,"vw":71.414184},{"c":70.79,"h":71.91,"l":70.56,"n":26655,"o":71.91,"t":"2025-08-15T04:00:00Z","v":3939337,"vw":70.881802},{"c":70.5,"h":70.67,"l":70.19,"n":29552,"o":70.46,"t":"2025-08-18T04:00:00Z","v":1977553,"vw":70.448182},{"c":71.56,"h":71.68,"l":70.465,"n":28219,"o":70.51,"t":"2025-08-19T04:00:00Z","v":1449936,"vw":71.481303},{"c":72.64,"h":72.97,"l":71.785,"n":25231,"o":71.96,"t":"2025-08-20T04:00:00Z","v":1281971,"vw":72.616389},{"c":72.51,"h":72.92,"l":72.37,"n":22525,"o":72.6,"t":"2025-08-21T04:00:00Z","v":1309602,"vw":72.607002},{"c":72.14,"h":73.09,"l":71.96,"n":26815,"o":72.98,"t":"2025-08-22T04:00:00Z","v":1423665,"vw":72.317656},{"c":71.13,"h":72.06,"l":71.09,"n":26294,"o":71.87,"t":"2025-08-25T04:00:00Z","v":1283571,"vw":71.29149},{"c":71.05,"h":71.325,"l":70.82,"n":27426,"o":71.1,"t":"2025-08-26T04:00:00Z","v":1854512,"vw":71.043408},{"c":71.67,"h":71.98,"l":70.9925,"n":27174,"o":71.21,"t":"2025-08-27T04:00:00Z","v":1133289,"vw":71.67718},{"c":71.24,"h":71.53,"l":70.91,"n":26033,"o":71.33,"t":"2025-08-28T04:00:00Z","v":1260600,"vw":71.201601},{"c":71.69,"h":71.86,"l":71.215,"n":23916,"o":71.4,"t":"2025-08-29T04:00:00Z","v":1383312,"vw":71.670489},{"c":71.98,"h":72.22,"l":71.22,"n":31912,"o":71.77,"t":"2025-09-02T04:00:00Z","v":1521669,"vw":71.905756},{"c":72.28,"h":72.38,"l":71.4,"n":26853,"o":71.65,"t":"2025-09-03T04:00:00Z","v":1320443,"vw":72.146451},{"c":72.92,"h":73.35,"l":72.52,"n":31990,"o":72.81,"t":"2025-09-04T04:00:00Z","v":1606198,"vw":72.866395},{"c":71.96,"h":73.02,"l":71.65,"n":25970,"o":72.83,"t":"2025-09-05T04:00:00Z","v":981158,"vw":72.119263},{"c":72.41,"h":72.585,"l":71.09,"n":27630,"o":71.85,"t":"2025-09-08T04:00:00Z","v":1507299,"vw":72.250602},{"c":72.28,"h":72.7102,"l":72.025,"n":31763,"o":72.27,"t":"2025-09-09T04:00:00Z","v":1445803,"vw":72.354345},{"c":72.15,"h":72.26,"l":71.545,"n":26535,"o":71.97,"t":"2025-09-10T04:00:00Z","v":1525381,"vw":72.07272},{"c":73.78,"h":73.88,"l":71.985,"n":33155,"o":72.21,"t":"2025-09-11T04:00:00Z","v":1643159,"vw":73.41232},{"c":73.82,"h":74.24,"l":73.23,"n":31177,"o":73.57,"t":"2025-09-12T04:00:00Z","v":1496581,"vw":73.895532},{"c":72.79,"h":74.04,"l":72.73,"n":30910,"o":73.67,"t":"2025-09-15T04:00:00Z","v":1561356,"vw":73.100451},{"c":71.42,"h":72.56,"l":70.43,"n":52537,"o":72.56,"t":"2025-09-16T04:00:00Z","v":3552375,"vw":71.410736},{"c":73.11,"h":73.32,"l":71.42,"n":38458,"o":71.6,"t":"2025-09-17T04:00:00Z","v":1815751,"vw":72.941055},{"c":73.1,"h":73.3,"l":72.09,"n":46289,"o":72.71,"t":"2025-09-18T04:00:00Z","v":2548230,"vw":72.83853},{"c":73.39,"h":73.66,"l":72.9883,"n":31427,"o":73.31,"t":"2025-09-19T04:00:00Z","v":3377419,"vw":73.38681},{"c":73.41,"h":73.688,"l":72.725,"n":39015,"o":73.3,"t":"2025-09-22T04:00:00Z","v":2017835,"vw":73.367089},{"c":74.14,"h":74.25,"l":73.06,"n":30896,"o":73.2,"t":"2025-09-23T04:00:00Z","v":1419448,"vw":73.95352},{"c":74.81,"h":74.82,"l":73.52,"n":35521,"o":73.89,"t":"2025-09-24T04:00:00Z","v":1788491,"vw":74.588741},{"c":74.56,"h":75.34,"l":74.19,"n":38721,"o":75,"t":"2025-09-25T04:00:00Z","v":2345894,"vw":74.59545},{"c":75.88,"h":76.17,"l":74.93,"n":32184,"o":75.3,"t":"2025-09-26T04:00:00Z","v":1582130,"vw":75.824418},{"c":76.02,"h":76.0509,"l":75.36,"n":36050,"o":75.92,"t":"2025-09-29T04:00:00Z","v":1756723,"vw":75.826149},{"c":76.62,"h":76.97,"l":75.83,"n":35883,"o":76.11,"t":"2025-09-30T04:00:00Z","v":1878971,"vw":76.471684},{"c":75.41,"h":76.4,"l":75.14,"n":42810,"o":76.37,"t":"2025-10-01T04:00:00Z","v":2871441,"vw":75.531455},{"c":76.18,"h":76.365,"l":74.74,"n":36625,"o":74.96,"t":"2025-10-02T04:00:00Z","v":2032027,"vw":76.045648},{"c":76.86,"h":77.305,"l":75.7609,"n":32360,"o":76.24,"t":"2025-10-03T04:00:00Z","v":2113443,"vw":76.911969},{"c":76.98,"h":77.58,"l":76.67,"n":34130,"o":76.99,"t":"2025-10-06T04:00:00Z","v":1816739,"vw":77.043928},{"c":77.77,"h":77.95,"l":77.205,"n":35447,"o":77.24,"t":"2025-10-07T04:00:00Z","v":1668434,"vw":77.651511},{"c":77.84,"h":78.39,"l":77.54,"n":32463,"o":78.39,"t":"2025-10-08T04:00:00Z","v":1399147,"vw":77.852574},{"c":77.52,"h":78.3999,"l":77.195,"n":34427,"o":78.04,"t":"2025-10-09T04:00:00Z","v":1597524,"vw":77.577463},{"c":77.65,"h":78.43,"l":77.46,"n":30701,"o":77.98,"t":"2025-10-10T04:00:00Z","v":1775383,"vw":77.804195},{"c":77.45,"h":78,"l":76.63,"n":34223,"o":77.35,"t":"2025-10-13T04:00:00Z","v":1475113,"vw":77.507095},{"c":78.46,"h":78.48,"l":77.27,"n":32231,"o":77.81,"t":"2025-10-14T04:00:00Z","v":1667324,"vw":78.173882},{"c":76.39,"h":78.02,"l":75.475,"n":49502,"o":78.02,"t":"2025-10-15T04:00:00Z","v":2976235,"vw":76.361112},{"c":73.65,"h":75.86,"l":73.41,"n":52122,"o":75.71,"t":"2025-10-16T04:00:00Z","v":3186165,"vw":73.849278},{"c":74.05,"h":74.3,"l":73.41,"n":43260,"o":73.7,"t":"2025-10-17T04:00:00Z","v":3911101,"vw":73.847873},{"c":73.48,"h":74.519,"l":73.36,"n":44876,"o":74.3,"t":"2025-10-20T04:00:00Z","v":3011445,"vw":73.660726},{"c":75,"h":75.39,"l":71.1181,"n":59875,"o":71.49,"t":"2025-10-21T04:00:00Z","v":5517732,"vw":74.512082},{"c":75.02,"h":75.55,"l":73.8301,"n":55671,"o":74.83,"t":"2025-10-22T04:00:00Z","v":5630513,"vw":74.825816},{"c":75.24,"h":75.46,"l":74.36,"n":42903,"o":75.46,"t":"2025-10-23T04:00:00Z","v":4568583,"vw":75.135663},{"c":75.03,"h":75.52,"l":74.61,"n":45731,"o":75.22,"t":"2025-10-24T04:00:00Z","v":3852104,"vw":75.052073},{"c":75.26,"h":75.53,"l":74.69,"n":33489,"o":74.93,"t":"2025-10-27T04:00:00Z","v":2289940,"vw":75.108018},{"c":72.61,"h":75.06,"l":72.35,"n":39282,"o":75.06,"t":"2025-10-28T04:00:00Z","v":3053628,"vw":73.05574},{"c":71.4,"h":72.195,"l":70.77,"n":54260,"o":72.19,"t":"2025-10-29T04:00:00Z","v":4271827,"vw":71.306484},{"c":71.54,"h":72.14,"l":71,"n":50041,"o":71.72,"t":"2025-10-30T04:00:00Z","v":7972222,"vw":71.519829},{"c":71.34,"h":71.66,"l":70.71,"n":38714,"o":70.82,"t":"2025-10-31T04:00:00Z","v":3013757,"vw":71.261564},{"c":71.78,"h":71.83,"l":70.3,"n":43579,"o":71.31,"t":"2025-11-03T05:00:00Z","v":5321630,"vw":71.612883},{"c":74.05,"h":74.05,"l":72.11,"n":44169,"o":72.12,"t":"2025-11-04T05:00:00Z","v":3244645,"vw":73.355266},{"c":74.72,"h":75.07,"l":73.98,"n":42574,"o":74.05,"t":"2025-11-05T05:00:00Z","v":2420008,"vw":74.67317},{"c":74.58,"h":75.6999,"l":74.55,"n":35132,"o":74.91,"t":"2025-11-06T05:00:00Z","v":2309775,"vw":74.84772},{"c":74.97,"h":75.63,"l":74.16,"n":33718,"o":74.21,"t":"2025-11-07T05:00:00Z","v":2048064,"vw":74.983994},{"c":75.84,"h":75.87,"l":74.3208,"n":31550,"o":74.59,"t":"2025-11-10T05:00:00Z","v":2866754,"vw":75.593474},{"c":76.35,"h":76.64,"l":75.59,"n":25271,"o":76.23,"t":"2025-11-11T05:00:00Z","v":1298043,"vw":76.299472},{"c":76.65,"h":76.875,"l":76.24,"n":28812,"o":76.24,"t":"2025-11-12T05:00:00Z","v":1884243,"vw":76.646751},{"c":76.96,"h":77.395,"l":76.67,"n":40590,"o":76.7,"t":"2025-11-13T05:00:00Z","v":2262834,"vw":77.039445},{"c":77,"h":77.9,"l":76.375,"n":30967,"o":77.2,"t":"2025-11-14T05:00:00Z","v":3179231,"vw":76.994052},{"c":77.1,"h":77.83,"l":76.88,"n":34973,"o":77.34,"t":"2025-11-17T05:00:00Z","v":1826660,"vw":77.247417},{"c":77.5,"h":78.01,"l":76.86,"n":32253,"o":76.96,"t":"2025-11-18T05:00:00Z","v":2174796,"vw":77.525387},{"c":76.69,"h":78.11,"l":76.291,"n":31653,"o":77.34,"t":"2025-11-19T05:00:00Z","v":2249838,"vw":76.706126},{"c":77.3,"h":77.63,"l":76.65,"n":33471,"o":77.06,"t":"2025-11-20T05:00:00Z","v":1847680,"vw":77.109029},{"c":78.1,"h":78.96,"l":77.415,"n":34910,"o":77.59,"t":"2025-11-21T05:00:00Z","v":2008706,"vw":78.206764},{"c":77.53,"h":78.33,"l":77.37,"n":33511,"o":78.16,"t":"2025-11-24T05:00:00Z","v":2703999,"vw":77.60734},{"c":77.92,"h":78.435,"l":77.7725,"n":31385,"o":78.07,"t":"2025-11-25T05:00:00Z","v":1745814,"vw":78.015396},{"c":77.64,"h":78.4,"l":77.64,"n":25501,"o":78.15,"t":"2025-11-26T05:00:00Z","v":1191783,"vw":77.800253},{"c":77.69,"h":77.96,"l":77.43,"n":12326,"o":77.49,"t":"2025-11-28T05:00:00Z","v":629906,"vw":77.714176},{"c":72.98,"h":78.055,"l":72.96,"n":59051,"o":77.6,"t":"2025-12-01T05:00:00Z","v":4340526,"vw":74.408582},{"c":72.8,"h":73.7,"l":72.5,"n":43212,"o":72.54,"t":"2025-12-02T05:00:00Z","v":4044507,"vw":72.962245},{"c":71.65,"h":73.54,"l":71.32,"n":40773,"o":73.13,"t":"2025-12-03T05:00:00Z","v":3460125,"vw":71.776817},{"c":70.87,"h":71.94,"l":70.57,"n":41320,"o":71.69,"t":"2025-12-04T05:00:00Z","v":5683951,"vw":70.872336},{"c":66.72,"h":70.18,"l":65.3901,"n":90998,"o":68.04,"t":"2025-12-05T05:00:00Z","v":15664182,"vw":66.712736},{"c":66.61,"h":67.475,"l":65.97,"n":53223,"o":67.23,"t":"2025-12-08T05:00:00Z","v":4292291,"vw":66.738969},{"c":66.94,"h":67.71,"l":66.7,"n":35240,"o":66.7,"t":"2025-12-09T05:00:00Z","v":3082987,"vw":66.986623},{"c":67.59,"h":68.04,"l":66.69,"n":39333,"o":66.84,"t":"2025-12-10T05:00:00Z","v":4281271,"vw":67.614262},{"c":69.34,"h":69.65,"l":67.7,"n":36393,"o":67.84,"t":"2025-12-11T05:00:00Z","v":3027274,"vw":69.271016},{"c":69.33,"h":69.735,"l":68.98,"n":40766,"o":69.735,"t":"2025-12-12T05:00:00Z","v":4040503,"vw":69.339094},{"c":69.1,"h":69.3749,"l":68.55,"n":32916,"o":68.66,"t":"2025-12-15T05:00:00Z","v":3285069,"vw":69.058087},{"c":68.56,"h":69.34,"l":68.17,"n":27474,"o":69.09,"t":"2025-12-16T05:00:00Z","v":3570365,"vw":68.606814},{"c":69.11,"h":69.179,"l":68,"n":25507,"o":68.24,"t":"2025-12-17T05:00:00Z","v":1780277,"vw":68.962654},{"c":69.55,"h":69.61,"l":68.53,"n":28248,"o":68.82,"t":"2025-12-18T05:00:00Z","v":1697074,"vw":69.364695},{"c":69.37,"h":69.97,"l":69.34,"n":23817,"o":69.5,"t":"2025-12-19T05:00:00Z","v":2952005,"vw":69.453068},{"c":70.22,"h":70.65,"l":69.245,"n":29265,"o":69.41,"t":"2025-12-22T05:00:00Z","v":3282779,"vw":70.227994},{"c":70.23,"h":71.175,"l":70.15,"n":28768,"o":70.85,"t":"2025-12-23T05:00:00Z","v":4495364,"vw":70.284328},{"c":70.64,"h":70.64,"l":70.12,"n":17125,"o":70.27,"t":"2025-12-24T05:00:00Z","v":1676615,"vw":70.551998},{"c":70.57,"h":71,"l":70.29,"n":20120,"o":70.53,"t":"2025-12-26T05:00:00Z","v":1179970,"vw":70.570404},{"c":70.79,"h":71.015,"l":70.53,"n":23591,"o":70.75,"t":"2025-12-29T05:00:00Z","v":1631714,"vw":70.772159},{"c":70.8,"h":71.145,"l":70.42,"n":24118,"o":70.77,"t":"2025-12-30T05:00:00Z","v":5667208,"vw":70.810035},{"c":70.12,"h":71.1599,"l":70.07,"n":23221,"o":70.61,"t":"2025-12-31T05:00:00Z","v":1536995,"vw":70.232375},{"c":69.36,"h":70.055,"l":68.91,"n":34892,"o":69.77,"t":"2026-01-02T05:00:00Z","v":2114180,"vw":69.337578},{"c":70.71,"h":71.08,"l":68.7,"n":32936,"o":68.81,"t":"2026-01-05T05:00:00Z","v":2960646,"vw":70.61382},{"c":69.99,"h":70.72,"l":69.24,"n":30153,"o":70.37,"t":"2026-01-06T05:00:00Z","v":2133139,"vw":69.97978},{"c":68.49,"h":69.45,"l":68.03,"n":32792,"o":69.11,"t":"2026-01-07T05:00:00Z","v":2242396,"vw":68.534581},{"c":70.24,"h":70.56,"l":68.445,"n":38678,"o":68.83,"t":"2026-01-08T05:00:00Z","v":2935857,"vw":70.096185},{"c":68.44,"h":70.5,"l":68.36,"n":33922,"o":70.35,"t":"2026-01-09T05:00:00Z","v":2476857,"vw":69.035582},{"c":68.71,"h":69.31,"l":68.37,"n":33487,"o":68.63,"t":"2026-01-12T05:00:00Z","v":2217396,"vw":68.751007},{"c":68,"h":68.965,"l":67.565,"n":30239,"o":68.49,"t":"2026-01-13T05:00:00Z","v":2084027,"vw":68.070991},{"c":69.18,"h":69.755,"l":68.245,"n":31395,"o":68.33,"t":"2026-01-14T05:00:00Z","v":1918682,"vw":69.189645},{"c":68.71,"h":69.775,"l":68.305,"n":27413,"o":69.2,"t":"2026-01-15T05:00:00Z","v":1769503,"vw":68.872485},{"c":67.88,"h":69.04,"l":67.675,"n":36444,"o":68.64,"t":"2026-01-16T05:00:00Z","v":3279638,"vw":68.11058},{"c":67.73,"h":68.32,"l":66.65,"n":33342,"o":66.73,"t":"2026-01-20T05:00:00Z","v":2084696,"vw":67.779857},{"c":67.54,"h":68.25,"l":66.5,"n":38171,"o":67.79,"t":"2026-01-21T05:00:00Z","v":2681147,"vw":67.364814},{"c":67.52,"h":67.64,"l":67,"n":36621,"o":67.41,"t":"2026-01-22T05:00:00Z","v":2639757,"vw":67.4247},{"c":67.12,"h":67.94,"l":66.5,"n":49163,"o":67.6,"t":"2026-01-23T05:00:00Z","v":3969325,"vw":66.908418},{"c":66.88,"h":68.2,"l":66.37,"n":53205,"o":67.69,"t":"2026-01-26T05:00:00Z","v":4333647,"vw":66.971394},{"c":67.23,"h":69.92,"l":65.02,"n":55137,"o":68.88,"t":"2026-01-27T05:00:00Z","v":4420518,"vw":67.27896},{"c":67.67,"h":68.015,"l":66.835,"n":33924,"o":66.87,"t":"2026-01-28T05:00:00Z","v":1990087,"vw":67.606625},{"c":68.26,"h":69.015,"l":67.42,"n":37363,"o":68.17,"t":"2026-01-29T05:00:00Z","v":2481497,"vw":68.134916},{"c":68.58,"h":68.66,"l":67.82,"n":31604,"o":68.18,"t":"2026-01-30T05:00:00Z","v":1732897,"vw":68.454706},{"c":67.77,"h":68.76,"l":67.41,"n":41160,"o":68.54,"t":"2026-02-02T05:00:00Z","v":2842373,"vw":67.752491},{"c":69.19,"h":69.38,"l":67.25,"n":31191,"o":67.47,"t":"2026-02-03T05:00:00Z","v":2070263,"vw":69.003273},{"c":70.19,"h":70.65,"l":69.45,"n":31433,"o":69.49,"t":"2026-02-04T05:00:00Z","v":1778801,"vw":70.198677},{"c":71.29,"h":71.6,"l":70.37,"n":32006,"o":70.59,"t":"2026-02-05T05:00:00Z","v":1700658,"vw":71.105667},{"c":70.41,"h":71.9035,"l":70.13,"n":32441,"o":71.29,"t":"2026-02-06T05:00:00Z","v":1520917,"vw":70.573561},{"c":69.25,"h":71.04,"l":68.99,"n":32433,"o":70.49,"t":"2026-02-09T05:00:00Z","v":2044698,"vw":69.371513},{"c":69.92,"h":70.2,"l":68.37,"n":27376,"o":68.73,"t":"2026-02-10T05:00:00Z","v":1557313,"vw":69.682454},{"c":71.54,"h":71.68,"l":69.25,"n":41430,"o":69.77,"t":"2026-02-11T05:00:00Z","v":2448035,"vw":71.136987},{"c":71.65,"h":73.07,"l":71,"n":37585,"o":71.79,"t":"2026-02-12T05:00:00Z","v":2085316,"vw":71.978527},{"c":69.7,"h":71.72,"l":69.31,"n":44379,"o":70.95,"t":"2026-02-13T05:00:00Z","v":2749211,"vw":69.822988},{"c":71.04,"h":71.6441,"l":70.4,"n":30929,"o":70.64,"t":"2026-02-17T05:00:00Z","v":1998820,"vw":71.154472},{"c":70.8,"h":71.285,"l":69.9,"n":32172,"o":71.04,"t":"2026-02-18T05:00:00Z","v":1841795,"vw":70.630351},{"c":70.34,"h":72.06,"l":70.05,"n":32448,"o":71.45,"t":"2026-02-19T05:00:00Z","v":2727068,"vw":70.583008},{"c":71.08,"h":71.14,"l":70.355,"n":29058,"o":71.02,"t":"2026-02-20T05:00:00Z","v":1763929,"vw":70.95589},{"c":71,"h":72.05,"l":70.6,"n":30646,"o":71.54,"t":"2026-02-23T05:00:00Z","v":1771605,"vw":71.088595},{"c":71.63,"h":71.73,"l":69.945,"n":33490,"o":70.76,"t":"2026-02-24T05:00:00Z","v":2037723,"vw":71.19182},{"c":71.58,"h":72.04,"l":70.68,"n":30940,"o":71.74,"t":"2026-02-25T05:00:00Z","v":1641323,"vw":71.459435},{"c":71.58,"h":72.37,"l":71.33,"n":29630,"o":72.07,"t":"2026-02-26T05:00:00Z","v":1558749,"vw":71.670555},{"c":71.7,"h":71.9405,"l":71.01,"n":33468,"o":71.94,"t":"2026-02-27T05:00:00Z","v":4799561,"vw":71.667977},{"c":73.24,"h":73.42,"l":71.53,"n":32342,"o":71.53,"t":"2026-03-02T05:00:00Z","v":1640460,"vw":72.911663},{"c":72.64,"h":72.73,"l":71.1,"n":35526,"o":72.67,"t":"2026-03-03T05:00:00Z","v":1684554,"vw":72.275735},{"c":70.39,"h":72.62,"l":70.35,"n":35030,"o":72.62,"t":"2026-03-04T05:00:00Z","v":1786679,"vw":70.655889},{"c":69.57,"h":69.9999,"l":68.8262,"n":46554,"o":69.87,"t":"2026-03-05T05:00:00Z","v":2913124,"vw":69.458938},{"c":69.92,"h":70.23,"l":68.41,"n":35216,"o":69.34,"t":"2026-03-06T05:00:00Z","v":1677378,"vw":69.475809},{"c":68.24,"h":69.62,"l":67.62,"n":33587,"o":69.62,"t":"2026-03-09T04:00:00Z","v":1926952,"vw":68.223705},{"c":67.86,"h":68.47,"l":67.4548,"n":28314,"o":67.79,"t":"2026-03-10T04:00:00Z","v":1674155,"vw":67.97107},{"c":67.86,"h":68.29,"l":67.29,"n":26669,"o":67.78,"t":"2026-03-11T04:00:00Z","v":1491407,"vw":67.864889},{"c":68.7,"h":69.015,"l":66.96,"n":31601,"o":67.34,"t":"2026-03-12T04:00:00Z","v":1454411,"vw":68.552254},{"c":68.76,"h":69.75,"l":68.705,"n":29673,"o":69.44,"t":"2026-03-13T04:00:00Z","v":1392661,"vw":68.907696},{"c":68.53,"h":69.335,"l":68.41,"n":30191,"o":69.02,"t":"2026-03-16T04:00:00Z","v":1541830,"vw":68.691914},{"c":68.85,"h":69.19,"l":68.03,"n":26510,"o":69.12,"t":"2026-03-17T04:00:00Z","v":1542887,"vw":68.834814},{"c":67.26,"h":68.54,"l":66.78,"n":31153,"o":68.22,"t":"2026-03-18T04:00:00Z","v":2210093,"vw":67.410973},{"c":66.22,"h":67.7,"l":65.9,"n":37151,"o":67.52,"t":"2026-03-19T04:00:00Z","v":2167480,"vw":66.443308},{"c":65.74,"h":66.54,"l":65.68,"n":47161,"o":66.04,"t":"2026-03-20T04:00:00Z","v":8514253,"vw":65.806488},{"c":65.55,"h":66.7,"l":65.54,"n":42679,"o":66.68,"t":"2026-03-23T04:00:00Z","v":2498289,"vw":65.907122},{"c":65.03,"h":65.93,"l":64.89,"n":32210,"o":65.53,"t":"2026-03-24T04:00:00Z","v":1800395,"vw":65.273947},{"c":64.49,"h":65.33,"l":63.675,"n":41346,"o":64.84,"t":"2026-03-25T04:00:00Z","v":2661843,"vw":64.262739},{"c":65.26,"h":65.28,"l":64.59,"n":27636,"o":64.6,"t":"2026-03-26T04:00:00Z","v":1874831,"vw":65.100413},{"c":64.74,"h":65.82,"l":64.61,"n":33960,"o":65.74,"t":"2026-03-27T04:00:00Z","v":1844400,"vw":65.003214},{"c":66.25,"h":66.44,"l":65.06,"n":35516,"o":65.31,"t":"2026-03-30T04:00:00Z","v":4206450,"vw":66.175352},{"c":66.28,"h":67.18,"l":65.63,"n":32904,"o":65.63,"t":"2026-03-31T04:00:00Z","v":1878706,"vw":66.321153},{"c":65.28,"h":65.91,"l":64.99,"n":30103,"o":65.37,"t":"2026-04-01T04:00:00Z","v":1545214,"vw":65.36593},{"c":65.99,"h":66.38,"l":65.22,"n":37468,"o":65.28,"t":"2026-04-02T04:00:00Z","v":1235999,"vw":65.957285},{"c":66.16,"h":66.17,"l":65.41,"n":20476,"o":65.72,"t":"2026-04-06T04:00:00Z","v":1057551,"vw":66.058378},{"c":66.68,"h":66.755,"l":65.77,"n":24782,"o":66.12,"t":"2026-04-07T04:00:00Z","v":1352106,"vw":66.556358},{"c":67.22,"h":67.26,"l":65.8622,"n":28905,"o":66.01,"t":"2026-04-08T04:00:00Z","v":1714175,"vw":66.99276},{"c":67.21,"h":67.91,"l":66.44,"n":26503,"o":66.66,"t":"2026-04-09T04:00:00Z","v":1455199,"vw":67.33855},{"c":65.7,"h":66.94,"l":65.31,"n":29840,"o":66.94,"t":"2026-04-10T04:00:00Z","v":2049438,"vw":65.718931},{"c":66.96,"h":67.12,"l":65.665,"n":25978,"o":65.67,"t":"2026-04-13T04:00:00Z","v":1511862,"vw":66.752822},{"c":65.99,"h":66.775,"l":65.69,"n":31975,"o":66.42,"t":"2026-04-14T04:00:00Z","v":2864813,"vw":66.038141},{"c":66.1,"h":66.41,"l":65.48,"n":31594,"o":65.85,"t":"2026-04-15T04:00:00Z","v":1757329,"vw":66.109681},{"c":66.27,"h":66.595,"l":65.77,"n":30883,"o":65.94,"t":"2026-04-16T04:00:00Z","v":1622665,"vw":66.193846},{"c":66.83,"h":67.085,"l":65.67,"n":27611,"o":66.37,"t":"2026-04-17T04:00:00Z","v":1858955,"vw":66.65447},{"c":66.2,"h":67.69,"l":65.86,"n":30665,"o":66.9,"t":"2026-04-20T04:00:00Z","v":1723545,"vw":66.419257},{"c":65.4,"h":66.66,"l":65.08,"n":49036,"o":66.3,"t":"2026-04-21T04:00:00Z","v":3619105,"vw":65.510904},{"c":67.5,"h":68.02,"l":65.48,"n":61438,"o":67.275,"t":"2026-04-22T04:00:00Z","v":4476700,"vw":67.268494},{"c":68.45,"h":68.72,"l":67.25,"n":35646,"o":68.18,"t":"2026-04-23T04:00:00Z","v":2834928,"vw":68.231495},{"c":66.53,"h":67.96,"l":66.2,"n":34332,"o":67.96,"t":"2026-04-24T04:00:00Z","v":2211558,"vw":66.785632},{"c":66.2,"h":66.94,"l":65.46,"n":30007,"o":65.5,"t":"2026-04-27T04:00:00Z","v":1944479,"vw":66.292974},{"c":67.12,"h":67.46,"l":66.565,"n":30055,"o":67,"t":"2026-04-28T04:00:00Z","v":1879499,"vw":67.075811},{"c":66.95,"h":67.29,"l":66.3201,"n":32136,"o":67.05,"t":"2026-04-29T04:00:00Z","v":2154784,"vw":66.900443},{"c":66.83,"h":67,"l":65.76,"n":31918,"o":66.33,"t":"2026-04-30T04:00:00Z","v":2777855,"vw":66.761218},{"c":66.38,"h":67.93,"l":66.35,"n":33619,"o":67.22,"t":"2026-05-01T04:00:00Z","v":2202569,"vw":66.710818},{"c":66.32,"h":67.2299,"l":65.8,"n":45065,"o":66.02,"t":"2026-05-04T04:00:00Z","v":1637555,"vw":66.330359},{"c":66.49,"h":67.05,"l":65.98,"n":28245,"o":66.21,"t":"2026-05-05T04:00:00Z","v":1583664,"vw":66.533002},{"c":66.12,"h":67.13,"l":65.96,"n":30044,"o":66.43,"t":"2026-05-06T04:00:00Z","v":1544686,"vw":66.270671},{"c":66.53,"h":66.875,"l":65.59,"n":27455,"o":65.79,"t":"2026-05-07T04:00:00Z","v":1493530,"vw":66.481833},{"c":65.68,"h":66.65,"l":65.57,"n":24218,"o":66.62,"t":"2026-05-08T04:00:00Z","v":1378720,"vw":65.846218},{"c":66.41,"h":66.57,"l":65.53,"n":30909,"o":66.02,"t":"2026-05-11T04:00:00Z","v":1672240,"vw":66.282956},{"c":66.56,"h":67.16,"l":66.04,"n":26752,"o":66.5,"t":"2026-05-12T04:00:00Z","v":1276712,"vw":66.553702},{"c":65.43,"h":66.88,"l":65.07,"n":31338,"o":66.28,"t":"2026-05-13T04:00:00Z","v":1755723,"vw":65.535303},{"c":66.03,"h":66.46,"l":65.55,"n":33651,"o":65.78,"t":"2026-05-14T04:00:00Z","v":1742394,"vw":66.001312},{"c":66.45,"h":67.094,"l":66,"n":26430,"o":66.51,"t":"2026-05-15T04:00:00Z","v":2118071,"vw":66.411586},{"c":68.76,"h":68.9,"l":66.27,"n":34230,"o":66.49,"t":"2026-05-18T04:00:00Z","v":1974036,"vw":68.4354},{"c":68.52,"h":69.0999,"l":68.07,"n":30967,"o":68.75,"t":"2026-05-19T04:00:00Z","v":1766283,"vw":68.509662},{"c":68.24,"h":68.34,"l":67.63,"n":33757,"o":68.13,"t":"2026-05-20T04:00:00Z","v":1948617,"vw":68.131547},{"c":67.47,"h":68.11,"l":66.9,"n":31475,"o":67.79,"t":"2026-05-21T04:00:00Z","v":2295949,"vw":67.524417},{"c":67.54,"h":68.07,"l":67.17,"n":25401,"o":67.5,"t":"2026-05-22T04:00:00Z","v":1636190,"vw":67.525789},{"c":67.33,"h":67.8,"l":67.1,"n":26748,"o":67.44,"t":"2026-05-26T04:00:00Z","v":1721850,"vw":67.410877},{"c":65.29,"h":67.69,"l":65.17,"n":42848,"o":67.2,"t":"2026-05-27T04:00:00Z","v":2635756,"vw":65.798025},{"c":64.3,"h":65.5506,"l":64.28,"n":34656,"o":65.255,"t":"2026-05-28T04:00:00Z","v":2216142,"vw":64.574621},{"c":63.54,"h":64.62,"l":63.35,"n":39343,"o":64,"t":"2026-05-29T04:00:00Z","v":7648013,"vw":63.646697},{"c":64.35,"h":64.47,"l":62.8725,"n":42274,"o":63.2,"t":"2026-06-01T04:00:00Z","v":2496366,"vw":64.146691},{"c":65.18,"h":65.47,"l":63.98,"n":49231,"o":64.435,"t":"2026-06-02T04:00:00Z","v":2029959,"vw":65.105886},{"c":65.29,"h":65.835,"l":64.56,"n":37752,"o":65.09,"t":"2026-06-03T04:00:00Z","v":2841379,"vw":65.354572},{"c":66.31,"h":67.99,"l":65.96,"n":39488,"o":66.86,"t":"2026-06-04T04:00:00Z","v":2188810,"vw":66.547931},{"c":68.57,"h":68.79,"l":66.99,"n":37497,"o":67.02,"t":"2026-06-05T04:00:00Z","v":1924050,"vw":68.353358},{"c":66.75,"h":68.11,"l":66.72,"n":33070,"o":67.8,"t":"2026-06-08T04:00:00Z","v":2307022,"vw":67.064072},{"c":67.22,"h":67.82,"l":66.63,"n":37523,"o":66.87,"t":"2026-06-09T04:00:00Z","v":1937707,"vw":67.145297},{"c":68.15,"h":68.77,"l":67.4909,"n":30691,"o":67.7,"t":"2026-06-10T04:00:00Z","v":1533221,"vw":68.248613},{"c":67.54,"h":68.68,"l":67.37,"n":30062,"o":68.19,"t":"2026-06-11T04:00:00Z","v":2732680,"vw":67.805762},{"c":68.27,"h":68.29,"l":66.84,"n":31848,"o":67.2,"t":"2026-06-12T04:00:00Z","v":1799600,"vw":68.096152},{"c":68.03,"h":68.5,"l":67.78,"n":25098,"o":68.155,"t":"2026-06-15T04:00:00Z","v":1568931,"vw":68.070114},{"c":68.37,"h":68.935,"l":67.83,"n":26750,"o":68.39,"t":"2026-06-16T04:00:00Z","v":1818472,"vw":68.372437},{"c":68.09,"h":68.885,"l":67.7,"n":25375,"o":67.83,"t":"2026-06-17T04:00:00Z","v":1511137,"vw":68.084934},{"c":67.18,"h":68.26,"l":67,"n":29644,"o":68.26,"t":"2026-06-18T04:00:00Z","v":4293653,"vw":67.306972},{"c":67.14,"h":68.04,"l":66.9975,"n":28548,"o":67.28,"t":"2026-06-22T04:00:00Z","v":1961635,"vw":67.211132},{"c":68.96,"h":69.06,"l":67.31,"n":35372,"o":67.88,"t":"2026-06-23T04:00:00Z","v":2959634,"vw":68.73424},{"c":70.05,"h":70.57,"l":68.89,"n":40998,"o":69.27,"t":"2026-06-24T04:00:00Z","v":2509481,"vw":70.068054},{"c":69.29,"h":70.93,"l":69.04,"n":31143,"o":69.71,"t":"2026-06-25T04:00:00Z","v":2030973,"vw":69.467226},{"c":71.27,"h":71.36,"l":69.34,"n":33713,"o":70.1,"t":"2026-06-26T04:00:00Z","v":2625341,"vw":71.084135},{"c":71.01,"h":71.5599,"l":70.6196,"n":31956,"o":70.98,"t":"2026-06-29T04:00:00Z","v":1505284,"vw":70.953889},{"c":70.53,"h":71.33,"l":70.36,"n":22925,"o":70.92,"t":"2026-06-30T04:00:00Z","v":1458025,"vw":70.690236},{"c":70.66,"h":71.405,"l":70.03,"n":34150,"o":70.79,"t":"2026-07-01T04:00:00Z","v":1923146,"vw":70.858531},{"c":72.08,"h":72.31,"l":69.925,"n":43921,"o":70.75,"t":"2026-07-02T04:00:00Z","v":1940837,"vw":71.687202},{"c":70.92,"h":72.08,"l":70.45,"n":31623,"o":72,"t":"2026-07-06T04:00:00Z","v":1588940,"vw":70.880463},{"c":71.54,"h":73.08,"l":71.48,"n":27556,"o":71.78,"t":"2026-07-07T04:00:00Z","v":1508960,"vw":71.752663},{"c":71.28,"h":72.46,"l":71.1,"n":30693,"o":71.59,"t":"2026-07-08T04:00:00Z","v":1663132,"vw":71.541033},{"c":71.82,"h":72.12,"l":70.85,"n":35451,"o":71.26,"t":"2026-07-09T04:00:00Z","v":2568292,"vw":71.691258},{"c":72.19,"h":72.22,"l":71.5901,"n":27795,"o":71.76,"t":"2026-07-10T04:00:00Z","v":1765524,"vw":72.07358},{"c":73.84,"h":73.9,"l":72.7,"n":32212,"o":72.74,"t":"2026-07-13T04:00:00Z","v":2101161,"vw":73.689736},{"c":71.98,"h":73.695,"l":71.96,"n":27120,"o":73.25,"t":"2026-07-14T04:00:00Z","v":1659725,"vw":72.21793},{"c":69.88,"h":71.13,"l":69.6,"n":30778,"o":70.52,"t":"2026-07-15T04:00:00Z","v":1658323,"vw":70.120449},{"c":69.9,"h":70.24,"l":68.56,"n":33105,"o":68.56,"t":"2026-07-16T04:00:00Z","v":2092954,"vw":69.651611},{"c":71.61,"h":72.41,"l":70.61,"n":44826,"o":71.23,"t":"2026-07-17T04:00:00Z","v":3804211,"vw":71.567747},{"c":72.73,"h":72.79,"l":71.41,"n":42098,"o":71.87,"t":"2026-07-20T04:00:00Z","v":2461202,"vw":72.52504},{"c":72.16,"h":74.82,"l":71.475,"n":52010,"o":71.475,"t":"2026-07-21T04:00:00Z","v":3681097,"vw":72.748453},{"c":72.36,"h":72.77,"l":71.7,"n":31599,"o":72.65,"t":"2026-07-22T04:00:00Z","v":2003577,"vw":72.232013},{"c":73.43,"h":73.49,"l":71.87,"n":29333,"o":72.39,"t":"2026-07-23T04:00:00Z","v":1782530,"vw":73.250415},{"c":75.46,"h":75.695,"l":73.52,"n":33147,"o":73.52,"t":"2026-07-24T04:00:00Z","v":1952037,"vw":75.208477},{"c":75.7,"h":76.07,"l":74.87,"n":23486,"o":75.06,"t":"2026-07-27T04:00:00Z","v":1371196,"vw":75.645953},{"c":76.17,"h":77.45,"l":76.065,"n":28038,"o":76.38,"t":"2026-07-28T04:00:00Z","v":1538710,"vw":76.416958},{"c":75.65,"h":76.9575,"l":75.19,"n":34971,"o":75.81,"t":"2026-07-29T04:00:00Z","v":1868096,"vw":75.745618},{"c":73.38,"h":75.08,"l":72.59,"n":30062,"o":75,"t":"2026-07-30T04:00:00Z","v":1699151,"vw":73.392851},{"c":72.54,"h":73.42,"l":72.26,"n":30091,"o":72.36,"t":"2026-07-31T04:00:00Z","v":1505829,"vw":72.722186},{"c":72.09,"h":72.82,"l":71.755,"n":34187,"o":72.45,"t":"2026-08-03T04:00:00Z","v":2201469,"vw":72.100057},{"c":71.39,"h":72.29,"l":70.5,"n":28021,"o":72.29,"t":"2026-08-04T04:00:00Z","v":2436444,"vw":71.423163},{"c":72.08,"h":72.275,"l":71.395,"n":26092,"o":71.9,"t":"2026-08-05T04:00:00Z","v":1633795,"vw":71.99635},{"c":72.13,"h":73.43,"l":71.5,"n":31724,"o":73.12,"t":"2026-08-06T04:00:00Z","v":2769973,"vw":72.086547},{"c":71.6,"h":71.91,"l":70.555,"n":28390,"o":71.48,"t":"2026-08-07T04:00:00Z","v":1496020,"vw":71.535545},{"c":70.82,"h":71.185,"l":70.08,"n":26376,"o":70.97,"t":"2026-08-10T04:00:00Z","v":1537579,"vw":70.75794},{"c":70.09,"h":70.832,"l":70.02,"n":25450,"o":70.47,"t":"2026-08-11T04:00:00Z","v":1092729,"vw":70.301952},{"c":69.73,"h":70.55,"l":69.305,"n":25456,"o":69.52,"t":"2026-08-12T04:00:00Z","v":1208958,"vw":69.853989},{"c":70.47,"h":70.705,"l":69.68,"n":24388,"o":70.12,"t":"2026-08-13T04:00:00Z","v":1524069,"vw":70.345511},{"c":70.51,"h":70.7,"l":70.05,"n":23739,"o":70.38,"t":"2026-08-14T04:00:00Z","v":1138098,"vw":70.513094},{"c":69.75,"h":71.04,"l":69.71,"n":21794,"o":70.2,"t":"2026-08-17T04:00:00Z","v":1246285,"vw":69.890254},{"c":70.17,"h":71.38,"l":70.15,"n":28038,"o":70.88,"t":"2026-08-18T04:00:00Z","v":1465312,"vw":70.420001},{"c":69.61,"h":71.275,"l":69.58,"n":23958,"o":70.35,"t":"2026-08-19T04:00:00Z","v":1484550,"vw":69.928174},{"c":69.18,"h":70.1,"l":69.18,"n":30036,"o":69.46,"t":"2026-08-20T04:00:00Z","v":1136943,"vw":69.573365},{"c":68.6,"h":69.66,"l":68.4918,"n":27689,"o":69.38,"t":"2026-08-21T04:00:00Z","v":2097692,"vw":68.766891},{"c":69.7,"h":70.215,"l":69.03,"n":30506,"o":69.03,"t":"2026-08-24T04:00:00Z","v":1328340,"vw":69.66261},{"c":68.48,"h":69.64,"l":68.46,"n":28622,"o":69.64,"t":"2026-08-25T04:00:00Z","v":1423479,"vw":68.721166},{"c":68.67,"h":68.895,"l":68.38,"n":28129,"o":68.38,"t":"2026-08-26T04:00:00Z","v":1262816,"vw":68.67364},{"c":68.34,"h":68.4364,"l":67.6,"n":29715,"o":68,"t":"2026-08-27T04:00:00Z","v":1636847,"vw":68.195487},{"c":68.44,"h":68.93,"l":67.99,"n":22962,"o":68.76,"t":"2026-08-28T04:00:00Z","v":1267051,"vw":68.36704},{"c":67.56,"h":68.415,"l":67.36,"n":27016,"o":68.34,"t":"2026-08-31T04:00:00Z","v":2032672,"vw":67.675827},{"c":67.72,"h":68.155,"l":67.42,"n":32728,"o":67.99,"t":"2026-09-01T04:00:00Z","v":1749971,"vw":67.690972},{"c":68.12,"h":68.4849,"l":67.63,"n":36573,"o":68.16,"t":"2026-09-02T04:00:00Z","v":1788133,"vw":68.102056},{"c":69.5,"h":69.85,"l":68.56,"n":34692,"o":68.69,"t":"2026-09-03T04:00:00Z","v":2173114,"vw":69.510908},{"c":69.14,"h":69.785,"l":68.73,"n":32751,"o":68.85,"t":"2026-09-04T04:00:00Z","v":1709293,"vw":69.245722},{"c":69.77,"h":70.67,"l":68.22,"n":61180,"o":68.73,"t":"2026-09-08T04:00:00Z","v":4196628,"vw":69.999771},{"c":69.91,"h":70.03,"l":68.77,"n":49164,"o":69.34,"t":"2026-09-09T04:00:00Z","v":3289050,"vw":69.654346},{"c":70.05,"h":70.78,"l":69.03,"n":54424,"o":70.425,"t":"2026-09-10T04:00:00Z","v":3665975,"vw":69.8066},{"c":69.9,"h":70.97,"l":69.575,"n":45778,"o":70.97,"t":"2026-09-11T04:00:00Z","v":2653699,"vw":69.875612},{"c":70.87,"h":71.46,"l":70.04,"n":47072,"o":70.83,"t":"2026-09-14T04:00:00Z","v":2846075,"vw":70.625271},{"c":71.28,"h":71.33,"l":70,"n":39654,"o":70.7,"t":"2026-09-15T04:00:00Z","v":3118757,"vw":70.92911},{"c":69.95,"h":71.2,"l":69.775,"n":51264,"o":70.81,"t":"2026-09-16T04:00:00Z","v":4693827,"vw":70.213815},{"c":70.1,"h":70.47,"l":69.6,"n":42711,"o":69.98,"t":"2026-09-17T04:00:00Z","v":4014148,"vw":70.122824},{"c":69.99,"h":70.36,"l":69.1501,"n":45687,"o":69.8,"t":"2026-09-18T04:00:00Z","v":20271273,"vw":69.976072},{"c":68.79,"h":70.08,"l":68.74,"n":38842,"o":69.76,"t":"2026-09-21T04:00:00Z","v":4691588,"vw":68.983539},{"c":68.17,"h":69.06,"l":67.71,"n":41634,"o":68.72,"t":"2026-09-22T04:00:00Z","v":4500365,"vw":68.217477},{"c":67.67,"h":68.79,"l":67.535,"n":32043,"o":67.99,"t":"2026-09-23T04:00:00Z","v":1857010,"vw":67.893649},{"c":67.29,"h":68.45,"l":67.24,"n":31864,"o":68.09,"t":"2026-09-24T04:00:00Z","v":1979558,"vw":67.55727},{"c":66.82,"h":67.28,"l":66.32,"n":35754,"o":67.16,"t":"2026-09-25T04:00:00Z","v":2232499,"vw":66.766647},{"c":67.66,"h":67.709,"l":66.26,"n":38236,"o":66.71,"t":"2026-09-28T04:00:00Z","v":2491337,"vw":67.457715},{"c":68.22,"h":68.31,"l":67.1131,"n":33212,"o":67.2,"t":"2026-09-29T04:00:00Z","v":1916469,"vw":67.997833},{"c":67.54,"h":68.54,"l":67.46,"n":29831,"o":68.14,"t":"2026-09-30T04:00:00Z","v":2323189,"vw":67.711958},{"c":68.9,"h":69.14,"l":66.99,"n":31644,"o":67.34,"t":"2026-10-01T04:00:00Z","v":2545556,"vw":68.81324},{"c":68.98,"h":69.315,"l":68.36,"n":43295,"o":68.83,"t":"2026-10-02T04:00:00Z","v":2243354,"vw":68.900663},{"c":69.77,"h":69.98,"l":68.68,"n":32468,"o":68.87,"t":"2026-10-05T04:00:00Z","v":2316593,"vw":69.715115},{"c":69.65,"h":70.87,"l":69.475,"n":36674,"o":69.75,"t":"2026-10-06T04:00:00Z","v":3083371,"vw":69.875426},{"c":69.73,"h":70.54,"l":69.61,"n":37517,"o":69.99,"t":"2026-10-07T04:00:00Z","v":2219290,"vw":70.000443},{"c":72.05,"h":72.4998,"l":70.01,"n":37902,"o":70.01,"t":"2026-10-08T04:00:00Z","v":2240636,"vw":71.595109},{"c":71.91,"h":72.57,"l":71.675,"n":33813,"o":71.94,"t":"2026-10-09T04:00:00Z","v":1759214,"vw":72.02381},{"c":72.9,"h":73.23,"l":72.34,"n":25896,"o":72.34,"t":"2026-10-12T04:00:00Z","v":1330257,"vw":72.909511},{"c":73.55,"h":73.735,"l":72.7501,"n":28867,"o":73.26,"t":"2026-10-13T04:00:00Z","v":2293241,"vw":73.506914},{"c":73.8,"h":74.14,"l":72.71,"n":31309,"o":73.55,"t":"2026-10-14T04:00:00Z","v":2015554,"vw":73.698506},{"c":73.97,"h":75.83,"l":73.945,"n":35428,"o":75.03,"t":"2026-10-15T04:00:00Z","v":1946641,"vw":74.345391},{"c":75.42,"h":75.46,"l":73.69,"n":40713,"o":73.82,"t":"2026-10-16T04:00:00Z","v":2846956,"vw":74.804498},{"c":74.08,"h":75.44,"l":73.37,"n":53557,"o":74.62,"t":"2026-10-19T04:00:00Z","v":3435053,"vw":74.112853},{"c":73.15,"h":74.5,"l":72.91,"n":56751,"o":73.71,"t":"2026-10-20T04:00:00Z","v":4058528,"vw":73.319892},{"c":74.34,"h":74.34,"l":72.8,"n":41516,"o":73.27,"t":"2026-10-21T04:00:00Z","v":2687294,"vw":74.016329},{"c":75.55,"h":75.875,"l":74.62,"n":29325,"o":74.96,"t":"2026-10-22T04:00:00Z","v":1749091,"vw":75.495295}],"volatilityBars":[{"c":68.0258,"h":68.0258,"l":68.0258,"n":1,"o":68.0258,"t":"2026-09-22T11:00:00Z","v":130,"vw":68.0258},{"c":68.09,"h":69.06,"l":67.88,"n":844,"o":68.72,"t":"2026-09-22T13:30:00Z","v":60481,"vw":68.345385},{"c":68.23,"h":68.32,"l":67.86,"n":750,"o":68.04,"t":"2026-09-22T13:45:00Z","v":30772,"vw":68.107728},{"c":68.03,"h":68.47,"l":67.985,"n":1212,"o":68.25,"t":"2026-09-22T14:00:00Z","v":42076,"vw":68.3295},{"c":67.99,"h":68.18,"l":67.895,"n":1193,"o":68.03,"t":"2026-09-22T14:15:00Z","v":50159,"vw":68.024714},{"c":68.15,"h":68.25,"l":67.91,"n":1393,"o":67.98,"t":"2026-09-22T14:30:00Z","v":65801,"vw":68.031488},{"c":68.05,"h":68.16,"l":67.99,"n":1676,"o":68.13,"t":"2026-09-22T14:45:00Z","v":87483,"vw":68.055736},{"c":67.96,"h":68.21,"l":67.94,"n":1611,"o":68.06,"t":"2026-09-22T15:00:00Z","v":57263,"vw":68.112215},{"c":67.96,"h":68.085,"l":67.93,"n":1296,"o":67.93,"t":"2026-09-22T15:15:00Z","v":37778,"vw":68.008311},{"c":67.735,"h":67.97,"l":67.72,"n":1569,"o":67.965,"t":"2026-09-22T15:30:00Z","v":60937,"vw":67.806541},{"c":67.79,"h":67.9,"l":67.71,"n":1381,"o":67.735,"t":"2026-09-22T15:45:00Z","v":42670,"vw":67.791769},{"c":67.9226,"h":67.93,"l":67.785,"n":1301,"o":67.79,"t":"2026-09-22T16:00:00Z","v":38702,"vw":67.8445},{"c":68.07,"h":68.09,"l":67.87,"n":1199,"o":67.925,"t":"2026-09-22T16:15:00Z","v":33012,"vw":67.930699},{"c":68.105,"h":68.12,"l":68.04,"n":1232,"o":68.075,"t":"2026-09-22T16:30:00Z","v":63938,"vw":68.08191},{"c":68.33,"h":68.335,"l":68.08,"n":1321,"o":68.1,"t":"2026-09-22T16:45:00Z","v":44053,"vw":68.241572},{"c":68.35,"h":68.38,"l":68.32,"n":1060,"o":68.33,"t":"2026-09-22T17:00:00Z","v":36348,"vw":68.346677},{"c":68.56,"h":68.56,"l":68.35,"n":1617,"o":68.37,"t":"2026-09-22T17:15:00Z","v":95913,"vw":68.438185},{"c":68.68,"h":68.73,"l":68.55,"n":1404,"o":68.55,"t":"2026-09-22T17:30:00Z","v":47862,"vw":68.667577},{"c":68.74,"h":68.82,"l":68.72,"n":1120,"o":68.73,"t":"2026-09-22T17:45:00Z","v":32356,"vw":68.755003},{"c":68.5,"h":68.73,"l":68.46,"n":1538,"o":68.73,"t":"2026-09-22T18:00:00Z","v":72292,"vw":68.575155},{"c":68.51,"h":68.59,"l":68.495,"n":1179,"o":68.495,"t":"2026-09-22T18:15:00Z","v":36731,"vw":68.553979},{"c":68.34,"h":68.51,"l":68.325,"n":1316,"o":68.5,"t":"2026-09-22T18:30:00Z","v":48680,"vw":68.443882},{"c":68.44,"h":68.47,"l":68.32,"n":1816,"o":68.335,"t":"2026-09-22T18:45:00Z","v":77193,"vw":68.384318},{"c":68.51,"h":68.55,"l":68.42,"n":1417,"o":68.45,"t":"2026-09-22T19:00:00Z","v":52509,"vw":68.48961},{"c":68.57,"h":68.62,"l":68.51,"n":1765,"o":68.51,"t":"2026-09-22T19:15:00Z","v":72055,"vw":68.554928},{"c":68.49,"h":68.6,"l":68.47,"n":2419,"o":68.57,"t":"2026-09-22T19:30:00Z","v":122344,"vw":68.539209},{"c":68.195,"h":68.495,"l":68.14,"n":6855,"o":68.48,"t":"2026-09-22T19:45:00Z","v":398398,"vw":68.289032},{"c":68.17,"h":68.17,"l":68.17,"n":37,"o":68.17,"t":"2026-09-22T20:00:00Z","v":2037398,"vw":68.17},{"c":68.345,"h":68.345,"l":67.92,"n":443,"o":67.99,"t":"2026-09-23T13:30:00Z","v":32031,"vw":68.049378},{"c":68.22,"h":68.42,"l":68.16,"n":635,"o":68.3,"t":"2026-09-23T13:45:00Z","v":20687,"vw":68.291486},{"c":68.68,"h":68.69,"l":68.1473,"n":843,"o":68.26,"t":"2026-09-23T14:00:00Z","v":26254,"vw":68.468966},{"c":68.55,"h":68.79,"l":68.5,"n":792,"o":68.695,"t":"2026-09-23T14:15:00Z","v":22016,"vw":68.667386},{"c":68.57,"h":68.74,"l":68.5575,"n":727,"o":68.56,"t":"2026-09-23T14:30:00Z","v":18393,"vw":68.629976},{"c":68.22,"h":68.53,"l":68.22,"n":886,"o":68.53,"t":"2026-09-23T14:45:00Z","v":22767,"vw":68.363971},{"c":68.235,"h":68.275,"l":68.14,"n":868,"o":68.215,"t":"2026-09-23T15:00:00Z","v":33670,"vw":68.200123},{"c":68.01,"h":68.285,"l":68.01,"n":1039,"o":68.25,"t":"2026-09-23T15:15:00Z","v":35122,"vw":68.160933},{"c":68.14,"h":68.1799,"l":68,"n":809,"o":68.02,"t":"2026-09-23T15:30:00Z","v":24278,"vw":68.099535},{"c":68.33,"h":68.33,"l":68.13,"n":750,"o":68.13,"t":"2026-09-23T15:45:00Z","v":18804,"vw":68.205883},{"c":68.26,"h":68.33,"l":68.21,"n":792,"o":68.33,"t":"2026-09-23T16:00:00Z","v":35497,"vw":68.27277},{"c":68.42,"h":68.42,"l":68.21,"n":1152,"o":68.26,"t":"2026-09-23T16:15:00Z","v":106216,"vw":68.352715},{"c":68.5,"h":68.525,"l":68.41,"n":871,"o":68.46,"t":"2026-09-23T16:30:00Z","v":28835,"vw":68.457201},{"c":68.4,"h":68.53,"l":68.4,"n":921,"o":68.5,"t":"2026-09-23T16:45:00Z","v":25194,"vw":68.463663},{"c":68.445,"h":68.445,"l":68.29,"n":926,"o":68.4,"t":"2026-09-23T17:00:00Z","v":34670,"vw":68.35074},{"c":68.545,"h":68.555,"l":68.4,"n":925,"o":68.445,"t":"2026-09-23T17:15:00Z","v":32272,"vw":68.499255},{"c":68.555,"h":68.6,"l":68.48,"n":800,"o":68.545,"t":"2026-09-23T17:30:00Z","v":28270,"vw":68.535355},{"c":68.34,"h":68.565,"l":68.32,"n":1009,"o":68.545,"t":"2026-09-23T17:45:00Z","v":30504,"vw":68.408422},{"c":68.1,"h":68.38,"l":68.1,"n":1071,"o":68.35,"t":"2026-09-23T18:00:00Z","v":32758,"vw":68.21873},{"c":68.035,"h":68.13,"l":67.99,"n":1073,"o":68.09,"t":"2026-09-23T18:15:00Z","v":40025,"vw":68.063941},{"c":67.89,"h":68.05,"l":67.88,"n":1124,"o":68.02,"t":"2026-09-23T18:30:00Z","v":43036,"vw":67.956698},{"c":67.885,"h":67.92,"l":67.83,"n":1216,"o":67.885,"t":"2026-09-23T18:45:00Z","v":38068,"vw":67.882153},{"c":67.75,"h":67.89,"l":67.74,"n":1626,"o":67.885,"t":"2026-09-23T19:00:00Z","v":58688,"vw":67.836841},{"c":67.73,"h":67.79,"l":67.68,"n":1635,"o":67.76,"t":"2026-09-23T19:15:00Z","v":66780,"vw":67.721427},{"c":67.75,"h":67.785,"l":67.66,"n":2109,"o":67.74,"t":"2026-09-23T19:30:00Z","v":104278,"vw":67.721136},{"c":67.67,"h":67.855,"l":67.535,"n":6423,"o":67.73,"t":"2026-09-23T19:45:00Z","v":377303,"vw":67.676466},{"c":67.67,"h":67.68,"l":67.67,"n":108,"o":67.68,"t":"2026-09-23T20:00:00Z","v":494958,"vw":67.670036},{"c":67.67,"h":67.67,"l":67.67,"n":1,"o":67.67,"t":"2026-09-23T20:15:00Z","v":5109,"vw":67.67},{"c":67.5,"h":67.5,"l":67.5,"n":1,"o":67.5,"t":"2026-09-23T21:00:00Z","v":400,"vw":67.5},{"c":68,"h":68,"l":67.7,"n":2,"o":67.7,"t":"2026-09-24T13:00:00Z","v":279,"vw":67.807527},{"c":68.155,"h":68.23,"l":67.76,"n":794,"o":68.09,"t":"2026-09-24T13:30:00Z","v":42355,"vw":68.036023},{"c":68.4,"h":68.44,"l":68.11,"n":644,"o":68.11,"t":"2026-09-24T13:45:00Z","v":19367,"vw":68.287389},{"c":68.275,"h":68.45,"l":68.25,"n":877,"o":68.36,"t":"2026-09-24T14:00:00Z","v":23599,"vw":68.340723},{"c":67.95,"h":68.28,"l":67.93,"n":726,"o":68.23,"t":"2026-09-24T14:15:00Z","v":25855,"vw":68.16902},{"c":68.03,"h":68.06,"l":67.9,"n":931,"o":67.935,"t":"2026-09-24T14:30:00Z","v":35381,"vw":67.992085},{"c":68.03,"h":68.03,"l":67.87,"n":887,"o":68.01,"t":"2026-09-24T14:45:00Z","v":32379,"vw":67.936631},{"c":67.99,"h":68.115,"l":67.97,"n":863,"o":68.06,"t":"2026-09-24T15:00:00Z","v":22586,"vw":68.043362},{"c":68.135,"h":68.15,"l":67.9962,"n":791,"o":68.02,"t":"2026-09-24T15:15:00Z","v":22199,"vw":68.104445},{"c":68.1,"h":68.2,"l":68.1,"n":844,"o":68.15,"t":"2026-09-24T15:30:00Z","v":25685,"vw":68.153259},{"c":67.93,"h":68.1,"l":67.92,"n":823,"o":68.1,"t":"2026-09-24T15:45:00Z","v":28027,"vw":68.004665},{"c":67.865,"h":67.95,"l":67.82,"n":837,"o":67.95,"t":"2026-09-24T16:00:00Z","v":31271,"vw":67.890887},{"c":67.87,"h":67.94,"l":67.76,"n":1162,"o":67.85,"t":"2026-09-24T16:15:00Z","v":45043,"vw":67.83471},{"c":67.72,"h":67.92,"l":67.71,"n":741,"o":67.89,"t":"2026-09-24T16:30:00Z","v":22690,"vw":67.850793},{"c":67.79,"h":67.83,"l":67.715,"n":718,"o":67.715,"t":"2026-09-24T16:45:00Z","v":24033,"vw":67.771723},{"c":67.84,"h":67.84,"l":67.735,"n":678,"o":67.79,"t":"2026-09-24T17:00:00Z","v":31201,"vw":67.790789},{"c":67.785,"h":67.86,"l":67.76,"n":809,"o":67.845,"t":"2026-09-24T17:15:00Z","v":29677,"vw":67.819374},{"c":67.78,"h":67.84,"l":67.73,"n":1001,"o":67.79,"t":"2026-09-24T17:30:00Z","v":33868,"vw":67.78435},{"c":67.8,"h":67.84,"l":67.74,"n":875,"o":67.77,"t":"2026-09-24T17:45:00Z","v":20473,"vw":67.789683},{"c":67.72,"h":67.78,"l":67.695,"n":897,"o":67.78,"t":"2026-09-24T18:00:00Z","v":37135,"vw":67.741125},{"c":67.75,"h":67.75,"l":67.66,"n":835,"o":67.725,"t":"2026-09-24T18:15:00Z","v":24924,"vw":67.704442},{"c":67.77,"h":67.785,"l":67.68,"n":1106,"o":67.76,"t":"2026-09-24T18:30:00Z","v":39688,"vw":67.742106},{"c":67.6101,"h":67.79,"l":67.6101,"n":1098,"o":67.77,"t":"2026-09-24T18:45:00Z","v":34048,"vw":67.686791},{"c":67.59,"h":67.67,"l":67.58,"n":1190,"o":67.625,"t":"2026-09-24T19:00:00Z","v":43355,"vw":67.632903},{"c":67.59,"h":67.59,"l":67.5,"n":1513,"o":67.59,"t":"2026-09-24T19:15:00Z","v":56117,"vw":67.550297},{"c":67.56,"h":67.605,"l":67.515,"n":2153,"o":67.59,"t":"2026-09-24T19:30:00Z","v":97174,"vw":67.564241},{"c":67.295,"h":67.555,"l":67.24,"n":7681,"o":67.55,"t":"2026-09-24T19:45:00Z","v":514339,"vw":67.404489},{"c":67.29,"h":67.31,"l":67.29,"n":82,"o":67.31,"t":"2026-09-24T20:00:00Z","v":408356,"vw":67.290065},{"c":66.9,"h":67.28,"l":66.78,"n":671,"o":67.16,"t":"2026-09-25T13:30:00Z","v":36400,"vw":66.957962},{"c":66.6002,"h":66.86,"l":66.59,"n":583,"o":66.86,"t":"2026-09-25T13:45:00Z","v":21057,"vw":66.736595},{"c":66.55,"h":66.63,"l":66.32,"n":1054,"o":66.595,"t":"2026-09-25T14:00:00Z","v":31356,"vw":66.4705},{"c":66.6508,"h":66.68,"l":66.5,"n":1372,"o":66.57,"t":"2026-09-25T14:15:00Z","v":55828,"vw":66.5989},{"c":66.62,"h":66.66,"l":66.485,"n":1564,"o":66.64,"t":"2026-09-25T14:30:00Z","v":96928,"vw":66.544324},{"c":66.49,"h":66.69,"l":66.44,"n":1940,"o":66.61,"t":"2026-09-25T14:45:00Z","v":107711,"vw":66.569296},{"c":66.42,"h":66.58,"l":66.36,"n":1303,"o":66.49,"t":"2026-09-25T15:00:00Z","v":64279,"vw":66.484551},{"c":66.56,"h":66.635,"l":66.38,"n":1280,"o":66.43,"t":"2026-09-25T15:15:00Z","v":50252,"vw":66.53492},{"c":66.6,"h":66.74,"l":66.58,"n":1229,"o":66.59,"t":"2026-09-25T15:30:00Z","v":56094,"vw":66.642615},{"c":66.77,"h":66.82,"l":66.61,"n":1058,"o":66.61,"t":"2026-09-25T15:45:00Z","v":46822,"vw":66.752246},{"c":66.93,"h":66.96,"l":66.81,"n":1062,"o":66.81,"t":"2026-09-25T16:00:00Z","v":45487,"vw":66.860134},{"c":66.76,"h":66.94,"l":66.73,"n":996,"o":66.93,"t":"2026-09-25T16:15:00Z","v":43170,"vw":66.858347},{"c":66.855,"h":66.89,"l":66.615,"n":896,"o":66.785,"t":"2026-09-25T16:30:00Z","v":35318,"vw":66.757226},{"c":66.81,"h":66.845,"l":66.7,"n":1094,"o":66.84,"t":"2026-09-25T16:45:00Z","v":47202,"vw":66.757428},{"c":66.715,"h":66.81,"l":66.64,"n":1202,"o":66.81,"t":"2026-09-25T17:00:00Z","v":62484,"vw":66.695163},{"c":66.725,"h":66.755,"l":66.68,"n":893,"o":66.725,"t":"2026-09-25T17:15:00Z","v":33038,"vw":66.71537},{"c":66.75,"h":66.81,"l":66.68,"n":1023,"o":66.725,"t":"2026-09-25T17:30:00Z","v":42060,"vw":66.747334},{"c":66.83,"h":66.85,"l":66.73,"n":851,"o":66.75,"t":"2026-09-25T17:45:00Z","v":28407,"vw":66.774432},{"c":66.73,"h":66.86,"l":66.73,"n":1005,"o":66.8414,"t":"2026-09-25T18:00:00Z","v":54255,"vw":66.808539},{"c":66.73,"h":66.75,"l":66.685,"n":1028,"o":66.725,"t":"2026-09-25T18:15:00Z","v":35868,"vw":66.723831},{"c":66.7,"h":66.745,"l":66.64,"n":1286,"o":66.73,"t":"2026-09-25T18:30:00Z","v":54491,"vw":66.6973},{"c":66.795,"h":66.81,"l":66.7,"n":1187,"o":66.7,"t":"2026-09-25T18:45:00Z","v":40326,"vw":66.76101},{"c":66.815,"h":66.82,"l":66.7,"n":1400,"o":66.8,"t":"2026-09-25T19:00:00Z","v":67740,"vw":66.755255},{"c":66.86,"h":66.87,"l":66.8007,"n":1582,"o":66.82,"t":"2026-09-25T19:15:00Z","v":63653,"vw":66.841675},{"c":66.955,"h":66.98,"l":66.85,"n":2071,"o":66.855,"t":"2026-09-25T19:30:00Z","v":91893,"vw":66.897537},{"c":66.83,"h":67,"l":66.8,"n":5729,"o":66.95,"t":"2026-09-25T19:45:00Z","v":361016,"vw":66.884029},{"c":66.82,"h":66.82,"l":66.82,"n":70,"o":66.82,"t":"2026-09-25T20:00:00Z","v":423771,"vw":66.82},{"c":67,"h":67,"l":67,"n":2,"o":67,"t":"2026-09-28T08:00:00Z","v":186,"vw":67},{"c":66.69,"h":66.98,"l":66.26,"n":603,"o":66.71,"t":"2026-09-28T13:30:00Z","v":30128,"vw":66.685922},{"c":66.88,"h":66.88,"l":66.65,"n":737,"o":66.7,"t":"2026-09-28T13:45:00Z","v":20896,"vw":66.792122},{"c":67.145,"h":67.18,"l":66.8,"n":1233,"o":66.855,"t":"2026-09-28T14:00:00Z","v":47478,"vw":66.993866},{"c":67.11,"h":67.17,"l":67.05,"n":974,"o":67.155,"t":"2026-09-28T14:15:00Z","v":35486,"vw":67.112523},{"c":67.25,"h":67.25,"l":67.055,"n":1024,"o":67.08,"t":"2026-09-28T14:30:00Z","v":30224,"vw":67.164756},{"c":66.905,"h":67.27,"l":66.89,"n":1251,"o":67.2551,"t":"2026-09-28T14:45:00Z","v":38767,"vw":67.089388},{"c":66.925,"h":67.02,"l":66.9,"n":1080,"o":66.9153,"t":"2026-09-28T15:00:00Z","v":35397,"vw":66.961225},{"c":67.04,"h":67.05,"l":66.925,"n":1266,"o":66.925,"t":"2026-09-28T15:15:00Z","v":38741,"vw":67.000114},{"c":67.07,"h":67.1,"l":67.01,"n":942,"o":67.055,"t":"2026-09-28T15:30:00Z","v":29217,"vw":67.048527},{"c":66.96,"h":67.08,"l":66.94,"n":1229,"o":67.06,"t":"2026-09-28T15:45:00Z","v":43885,"vw":66.999658},{"c":67.005,"h":67.02,"l":66.92,"n":1104,"o":66.965,"t":"2026-09-28T16:00:00Z","v":39563,"vw":66.982811},{"c":67.11,"h":67.125,"l":67.02,"n":1437,"o":67.02,"t":"2026-09-28T16:15:00Z","v":54678,"vw":67.082761},{"c":67.16,"h":67.16,"l":67.055,"n":1009,"o":67.1,"t":"2026-09-28T16:30:00Z","v":32121,"vw":67.11204},{"c":67.25,"h":67.28,"l":67.16,"n":975,"o":67.16,"t":"2026-09-28T16:45:00Z","v":37456,"vw":67.228241},{"c":67.2,"h":67.32,"l":67.18,"n":1049,"o":67.2685,"t":"2026-09-28T17:00:00Z","v":43704,"vw":67.240818},{"c":67.21,"h":67.255,"l":67.17,"n":1148,"o":67.18,"t":"2026-09-28T17:15:00Z","v":47295,"vw":67.214721},{"c":67.15,"h":67.24,"l":67.15,"n":1072,"o":67.215,"t":"2026-09-28T17:30:00Z","v":31669,"vw":67.196872},{"c":67.27,"h":67.27,"l":67.15,"n":1250,"o":67.16,"t":"2026-09-28T17:45:00Z","v":49073,"vw":67.206251},{"c":67.24,"h":67.34,"l":67.195,"n":1264,"o":67.27,"t":"2026-09-28T18:00:00Z","v":79874,"vw":67.268779},{"c":67.28,"h":67.3,"l":67.21,"n":1207,"o":67.24,"t":"2026-09-28T18:15:00Z","v":44757,"vw":67.249691},{"c":67.37,"h":67.37,"l":67.26,"n":1220,"o":67.28,"t":"2026-09-28T18:30:00Z","v":52382,"vw":67.319459},{"c":67.37,"h":67.38,"l":67.275,"n":1272,"o":67.37,"t":"2026-09-28T18:45:00Z","v":44877,"vw":67.340445},{"c":67.3,"h":67.38,"l":67.29,"n":1282,"o":67.375,"t":"2026-09-28T19:00:00Z","v":50283,"vw":67.344638},{"c":67.35,"h":67.42,"l":67.27,"n":2000,"o":67.3,"t":"2026-09-28T19:15:00Z","v":72918,"vw":67.355527},{"c":67.435,"h":67.445,"l":67.27,"n":2628,"o":67.345,"t":"2026-09-28T19:30:00Z","v":126421,"vw":67.350593},{"c":67.67,"h":67.709,"l":67.41,"n":7459,"o":67.435,"t":"2026-09-28T19:45:00Z","v":490700,"vw":67.633586},{"c":67.66,"h":67.66,"l":67.66,"n":89,"o":67.66,"t":"2026-09-28T20:00:00Z","v":788167,"vw":67.66},{"c":67.59,"h":67.605,"l":67.1131,"n":518,"o":67.2,"t":"2026-09-29T13:30:00Z","v":49379,"vw":67.280782},{"c":67.6029,"h":67.8,"l":67.52,"n":746,"o":67.565,"t":"2026-09-29T13:45:00Z","v":45570,"vw":67.611853},{"c":67.735,"h":67.765,"l":67.56,"n":739,"o":67.57,"t":"2026-09-29T14:00:00Z","v":22392,"vw":67.689466},{"c":67.56,"h":67.735,"l":67.54,"n":763,"o":67.735,"t":"2026-09-29T14:15:00Z","v":26630,"vw":67.613046},{"c":67.22,"h":67.555,"l":67.22,"n":1003,"o":67.555,"t":"2026-09-29T14:30:00Z","v":24199,"vw":67.37579},{"c":67.31,"h":67.39,"l":67.17,"n":950,"o":67.215,"t":"2026-09-29T14:45:00Z","v":28139,"vw":67.281592},{"c":67.51,"h":67.605,"l":67.28,"n":1084,"o":67.305,"t":"2026-09-29T15:00:00Z","v":39856,"vw":67.460489},{"c":67.63,"h":67.63,"l":67.5001,"n":941,"o":67.53,"t":"2026-09-29T15:15:00Z","v":25697,"vw":67.568464},{"c":67.725,"h":67.725,"l":67.59,"n":1040,"o":67.6437,"t":"2026-09-29T15:30:00Z","v":30741,"vw":67.648231},{"c":67.58,"h":67.73,"l":67.565,"n":848,"o":67.73,"t":"2026-09-29T15:45:00Z","v":28241,"vw":67.648476},{"c":67.525,"h":67.63,"l":67.52,"n":1002,"o":67.58,"t":"2026-09-29T16:00:00Z","v":36057,"vw":67.56317},{"c":67.455,"h":67.55,"l":67.44,"n":970,"o":67.53,"t":"2026-09-29T16:15:00Z","v":36749,"vw":67.509912},{"c":67.625,"h":67.63,"l":67.47,"n":1026,"o":67.47,"t":"2026-09-29T16:30:00Z","v":29790,"vw":67.528368},{"c":67.74,"h":67.74,"l":67.61,"n":892,"o":67.64,"t":"2026-09-29T16:45:00Z","v":22280,"vw":67.670368},{"c":67.79,"h":67.8,"l":67.745,"n":700,"o":67.75,"t":"2026-09-29T17:00:00Z","v":21948,"vw":67.76953},{"c":67.765,"h":67.82,"l":67.698,"n":1125,"o":67.78,"t":"2026-09-29T17:15:00Z","v":62549,"vw":67.770676},{"c":67.825,"h":67.84,"l":67.765,"n":936,"o":67.765,"t":"2026-09-29T17:30:00Z","v":33942,"vw":67.80736},{"c":67.825,"h":67.84,"l":67.78,"n":1217,"o":67.83,"t":"2026-09-29T17:45:00Z","v":45894,"vw":67.812267},{"c":67.705,"h":67.835,"l":67.595,"n":1246,"o":67.83,"t":"2026-09-29T18:00:00Z","v":49624,"vw":67.702425},{"c":67.75,"h":67.765,"l":67.68,"n":971,"o":67.695,"t":"2026-09-29T18:15:00Z","v":39010,"vw":67.723948},{"c":67.805,"h":67.82,"l":67.75,"n":920,"o":67.77,"t":"2026-09-29T18:30:00Z","v":35678,"vw":67.795837},{"c":67.92,"h":67.92,"l":67.78,"n":1238,"o":67.81,"t":"2026-09-29T18:45:00Z","v":52874,"vw":67.830814},{"c":67.95,"h":67.95,"l":67.81,"n":1366,"o":67.93,"t":"2026-09-29T19:00:00Z","v":59885,"vw":67.886521},{"c":68.09,"h":68.09,"l":67.92,"n":1420,"o":67.95,"t":"2026-09-29T19:15:00Z","v":52900,"vw":68.000621},{"c":68.21,"h":68.22,"l":68.06,"n":2229,"o":68.1,"t":"2026-09-29T19:30:00Z","v":103263,"vw":68.166645},{"c":68.23,"h":68.31,"l":68.17,"n":6673,"o":68.21,"t":"2026-09-29T19:45:00Z","v":412916,"vw":68.243398},{"c":68.22,"h":68.22,"l":68.22,"n":84,"o":68.22,"t":"2026-09-29T20:00:00Z","v":483020,"vw":68.22},{"c":68.0344,"h":68.0344,"l":68.0344,"n":1,"o":68.0344,"t":"2026-09-29T20:15:00Z","v":779,"vw":68.0344},{"c":67.995,"h":68.54,"l":67.82,"n":350,"o":68.14,"t":"2026-09-30T13:30:00Z","v":25613,"vw":68.096069},{"c":67.97,"h":68.1047,"l":67.9,"n":596,"o":68,"t":"2026-09-30T13:45:00Z","v":35901,"vw":67.952422},{"c":68.05,"h":68.05,"l":67.84,"n":1047,"o":67.97,"t":"2026-09-30T14:00:00Z","v":38781,"vw":67.923814},{"c":68.045,"h":68.135,"l":68,"n":990,"o":68.04,"t":"2026-09-30T14:15:00Z","v":39766,"vw":68.079423},{"c":68.06,"h":68.11,"l":68.015,"n":894,"o":68.02,"t":"2026-09-30T14:30:00Z","v":27572,"vw":68.055688},{"c":68.26,"h":68.28,"l":68.045,"n":1115,"o":68.06,"t":"2026-09-30T14:45:00Z","v":33806,"vw":68.186665},{"c":68.245,"h":68.315,"l":68.17,"n":960,"o":68.24,"t":"2026-09-30T15:00:00Z","v":42027,"vw":68.249837},{"c":68.36,"h":68.36,"l":68.25,"n":718,"o":68.27,"t":"2026-09-30T15:15:00Z","v":23180,"vw":68.313324},{"c":68.32,"h":68.42,"l":68.265,"n":982,"o":68.345,"t":"2026-09-30T15:30:00Z","v":37965,"vw":68.343042},{"c":68.25,"h":68.34,"l":68.19,"n":796,"o":68.315,"t":"2026-09-30T15:45:00Z","v":21751,"vw":68.258205},{"c":68.23,"h":68.395,"l":68.22,"n":1179,"o":68.245,"t":"2026-09-30T16:00:00Z","v":51083,"vw":68.27767},{"c":68.08,"h":68.265,"l":68.08,"n":752,"o":68.24,"t":"2026-09-30T16:15:00Z","v":30401,"vw":68.170029},{"c":68.19,"h":68.22,"l":68.07,"n":624,"o":68.08,"t":"2026-09-30T16:30:00Z","v":22128,"vw":68.145571},{"c":68.17,"h":68.22,"l":68.11,"n":548,"o":68.2,"t":"2026-09-30T16:45:00Z","v":16916,"vw":68.173333},{"c":68.14,"h":68.1951,"l":68.11,"n":700,"o":68.1801,"t":"2026-09-30T17:00:00Z","v":30050,"vw":68.151034},{"c":68.105,"h":68.16,"l":68.09,"n":719,"o":68.135,"t":"2026-09-30T17:15:00Z","v":24509,"vw":68.131527},{"c":68.055,"h":68.125,"l":68.01,"n":898,"o":68.11,"t":"2026-09-30T17:30:00Z","v":38668,"vw":68.084732},{"c":67.92,"h":68.06,"l":67.89,"n":767,"o":68.06,"t":"2026-09-30T17:45:00Z","v":22494,"vw":67.962179},{"c":67.77,"h":67.97,"l":67.755,"n":862,"o":67.93,"t":"2026-09-30T18:00:00Z","v":30757,"vw":67.861351},{"c":67.735,"h":67.79,"l":67.67,"n":748,"o":67.79,"t":"2026-09-30T18:15:00Z","v":29223,"vw":67.749951},{"c":67.5601,"h":67.74,"l":67.5601,"n":940,"o":67.74,"t":"2026-09-30T18:30:00Z","v":31480,"vw":67.662309},{"c":67.645,"h":67.68,"l":67.5051,"n":1158,"o":67.59,"t":"2026-09-30T18:45:00Z","v":36295,"vw":67.603178},{"c":67.72,"h":67.72,"l":67.59,"n":1011,"o":67.63,"t":"2026-09-30T19:00:00Z","v":37085,"vw":67.647526},{"c":67.775,"h":67.83,"l":67.69,"n":1474,"o":67.7299,"t":"2026-09-30T19:15:00Z","v":77518,"vw":67.74853},{"c":67.7,"h":67.775,"l":67.65,"n":1867,"o":67.775,"t":"2026-09-30T19:30:00Z","v":96179,"vw":67.68733},{"c":67.55,"h":67.72,"l":67.46,"n":6624,"o":67.7,"t":"2026-09-30T19:45:00Z","v":400965,"vw":67.57247},{"c":67.54,"h":67.54,"l":67.54,"n":79,"o":67.54,"t":"2026-09-30T20:00:00Z","v":819593,"vw":67.54},{"c":68.12,"h":68.16,"l":66.99,"n":942,"o":67.34,"t":"2026-10-01T13:30:00Z","v":51315,"vw":67.636595},{"c":68.24,"h":68.3,"l":67.99,"n":954,"o":68.07,"t":"2026-10-01T13:45:00Z","v":33697,"vw":68.147359},{"c":68.375,"h":68.41,"l":68.045,"n":968,"o":68.24,"t":"2026-10-01T14:00:00Z","v":41522,"vw":68.196061},{"c":68.53,"h":68.79,"l":68.43,"n":1159,"o":68.43,"t":"2026-10-01T14:15:00Z","v":55268,"vw":68.625256},{"c":68.46,"h":68.695,"l":68.45,"n":733,"o":68.545,"t":"2026-10-01T14:30:00Z","v":25047,"vw":68.578401},{"c":68.69,"h":68.78,"l":68.44,"n":730,"o":68.44,"t":"2026-10-01T14:45:00Z","v":26760,"vw":68.637121},{"c":68.885,"h":68.94,"l":68.61,"n":888,"o":68.75,"t":"2026-10-01T15:00:00Z","v":32662,"vw":68.822666},{"c":68.82,"h":69.01,"l":68.765,"n":823,"o":68.91,"t":"2026-10-01T15:15:00Z","v":26834,"vw":68.88662},{"c":68.96,"h":69.035,"l":68.7718,"n":802,"o":68.8,"t":"2026-10-01T15:30:00Z","v":24169,"vw":68.893969},{"c":68.94,"h":69.03,"l":68.92,"n":937,"o":68.95,"t":"2026-10-01T15:45:00Z","v":36684,"vw":68.960547},{"c":68.78,"h":69.02,"l":68.775,"n":716,"o":68.945,"t":"2026-10-01T16:00:00Z","v":20742,"vw":68.880471},{"c":68.82,"h":68.88,"l":68.71,"n":820,"o":68.7625,"t":"2026-10-01T16:15:00Z","v":24734,"vw":68.787633},{"c":68.925,"h":68.925,"l":68.7201,"n":864,"o":68.82,"t":"2026-10-01T16:30:00Z","v":25278,"vw":68.810621},{"c":68.7,"h":68.925,"l":68.6,"n":1517,"o":68.925,"t":"2026-10-01T16:45:00Z","v":76892,"vw":68.731762},{"c":68.625,"h":68.78,"l":68.59,"n":919,"o":68.67,"t":"2026-10-01T17:00:00Z","v":28454,"vw":68.664733},{"c":68.64,"h":68.745,"l":68.61,"n":998,"o":68.625,"t":"2026-10-01T17:15:00Z","v":32448,"vw":68.682968},{"c":68.9,"h":68.93,"l":68.64,"n":1038,"o":68.64,"t":"2026-10-01T17:30:00Z","v":35695,"vw":68.754049},{"c":68.87,"h":68.9,"l":68.83,"n":824,"o":68.9,"t":"2026-10-01T17:45:00Z","v":29503,"vw":68.860801},{"c":68.89,"h":68.9,"l":68.8,"n":1045,"o":68.85,"t":"2026-10-01T18:00:00Z","v":29317,"vw":68.848686},{"c":68.88,"h":68.97,"l":68.82,"n":836,"o":68.91,"t":"2026-10-01T18:15:00Z","v":29108,"vw":68.88187},{"c":68.925,"h":68.975,"l":68.86,"n":1062,"o":68.86,"t":"2026-10-01T18:30:00Z","v":49504,"vw":68.922512},{"c":68.805,"h":68.955,"l":68.805,"n":1162,"o":68.925,"t":"2026-10-01T18:45:00Z","v":43483,"vw":68.905165},{"c":68.89,"h":68.91,"l":68.74,"n":1150,"o":68.81,"t":"2026-10-01T19:00:00Z","v":44901,"vw":68.818786},{"c":68.88,"h":68.91,"l":68.81,"n":1512,"o":68.89,"t":"2026-10-01T19:15:00Z","v":60357,"vw":68.857665},{"c":68.925,"h":68.975,"l":68.87,"n":2148,"o":68.88,"t":"2026-10-01T19:30:00Z","v":110257,"vw":68.917197},{"c":68.91,"h":69.14,"l":68.865,"n":5319,"o":68.925,"t":"2026-10-01T19:45:00Z","v":309499,"vw":68.998375},{"c":68.9,"h":68.9,"l":68.9,"n":105,"o":68.9,"t":"2026-10-01T20:00:00Z","v":491757,"vw":68.9},{"c":69.68,"h":69.68,"l":69.68,"n":6,"o":69.68,"t":"2026-10-02T12:30:00Z","v":212,"vw":69.68},{"c":69.165,"h":69.2,"l":68.58,"n":1239,"o":68.83,"t":"2026-10-02T13:30:00Z","v":32343,"vw":68.846465},{"c":68.8099,"h":69.315,"l":68.75,"n":641,"o":69.295,"t":"2026-10-02T13:45:00Z","v":19927,"vw":69.02237},{"c":68.65,"h":68.9399,"l":68.6,"n":4024,"o":68.8,"t":"2026-10-02T14:00:00Z","v":32107,"vw":68.760736},{"c":68.64,"h":68.7,"l":68.54,"n":1143,"o":68.67,"t":"2026-10-02T14:15:00Z","v":42960,"vw":68.615327},{"c":68.74,"h":68.77,"l":68.53,"n":3732,"o":68.64,"t":"2026-10-02T14:30:00Z","v":79957,"vw":68.657368},{"c":68.6801,"h":68.785,"l":68.63,"n":1726,"o":68.72,"t":"2026-10-02T14:45:00Z","v":40965,"vw":68.722469},{"c":68.6,"h":68.76,"l":68.56,"n":2057,"o":68.68,"t":"2026-10-02T15:00:00Z","v":28113,"vw":68.674257},{"c":68.575,"h":68.63,"l":68.5,"n":1751,"o":68.63,"t":"2026-10-02T15:15:00Z","v":27983,"vw":68.550618},{"c":68.71,"h":68.78,"l":68.59,"n":1491,"o":68.59,"t":"2026-10-02T15:30:00Z","v":53574,"vw":68.676414},{"c":68.57,"h":68.71,"l":68.54,"n":1583,"o":68.7,"t":"2026-10-02T15:45:00Z","v":39405,"vw":68.653036},{"c":68.455,"h":68.6,"l":68.41,"n":1016,"o":68.59,"t":"2026-10-02T16:00:00Z","v":18207,"vw":68.48735},{"c":68.47,"h":68.54,"l":68.36,"n":1460,"o":68.46,"t":"2026-10-02T16:15:00Z","v":28511,"vw":68.442626},{"c":68.55,"h":68.55,"l":68.44,"n":844,"o":68.47,"t":"2026-10-02T16:30:00Z","v":18555,"vw":68.47535},{"c":68.66,"h":68.705,"l":68.48,"n":1072,"o":68.53,"t":"2026-10-02T16:45:00Z","v":21695,"vw":68.608985},{"c":68.71,"h":68.735,"l":68.65,"n":658,"o":68.655,"t":"2026-10-02T17:00:00Z","v":15357,"vw":68.697135},{"c":68.86,"h":68.89,"l":68.71,"n":1134,"o":68.72,"t":"2026-10-02T17:15:00Z","v":41101,"vw":68.838139},{"c":68.89,"h":68.9478,"l":68.85,"n":749,"o":68.88,"t":"2026-10-02T17:30:00Z","v":14684,"vw":68.904112},{"c":68.85,"h":68.9,"l":68.8,"n":1033,"o":68.89,"t":"2026-10-02T17:45:00Z","v":54886,"vw":68.836926},{"c":68.8843,"h":69,"l":68.85,"n":1314,"o":68.86,"t":"2026-10-02T18:00:00Z","v":45755,"vw":68.932959},{"c":68.935,"h":68.945,"l":68.85,"n":1097,"o":68.89,"t":"2026-10-02T18:15:00Z","v":32792,"vw":68.89709},{"c":68.94,"h":68.99,"l":68.92,"n":995,"o":68.95,"t":"2026-10-02T18:30:00Z","v":26202,"vw":68.949885},{"c":68.99,"h":69.005,"l":68.9,"n":1260,"o":68.93,"t":"2026-10-02T18:45:00Z","v":52197,"vw":68.969739},{"c":69.14,"h":69.15,"l":68.98,"n":1375,"o":68.98,"t":"2026-10-02T19:00:00Z","v":46635,"vw":69.037103},{"c":69.13,"h":69.165,"l":69.05,"n":1674,"o":69.14,"t":"2026-10-02T19:15:00Z","v":68392,"vw":69.117771},{"c":69.055,"h":69.18,"l":69.02,"n":2122,"o":69.12,"t":"2026-10-02T19:30:00Z","v":92455,"vw":69.09791},{"c":68.99,"h":69.08,"l":68.96,"n":5346,"o":69.05,"t":"2026-10-02T19:45:00Z","v":264682,"vw":69.01139},{"c":68.98,"h":68.98,"l":68.98,"n":58,"o":68.98,"t":"2026-10-02T20:00:00Z","v":988876,"vw":68.98},{"c":68.765,"h":68.985,"l":68.68,"n":613,"o":68.87,"t":"2026-10-05T13:30:00Z","v":41090,"vw":68.869332},{"c":68.79,"h":68.97,"l":68.6814,"n":468,"o":68.74,"t":"2026-10-05T13:45:00Z","v":23518,"vw":68.857496},{"c":69.02,"h":69.05,"l":68.75,"n":1001,"o":68.77,"t":"2026-10-05T14:00:00Z","v":52001,"vw":68.900346},{"c":69.26,"h":69.28,"l":68.99,"n":997,"o":69.06,"t":"2026-10-05T14:15:00Z","v":31126,"vw":69.180103},{"c":69.495,"h":69.53,"l":69.23,"n":759,"o":69.23,"t":"2026-10-05T14:30:00Z","v":23716,"vw":69.371006},{"c":69.56,"h":69.57,"l":69.44,"n":858,"o":69.51,"t":"2026-10-05T14:45:00Z","v":31146,"vw":69.492468},{"c":69.61,"h":69.66,"l":69.42,"n":1254,"o":69.575,"t":"2026-10-05T15:00:00Z","v":71211,"vw":69.5001},{"c":69.8,"h":69.8,"l":69.58,"n":883,"o":69.62,"t":"2026-10-05T15:15:00Z","v":34758,"vw":69.648432},{"c":69.775,"h":69.775,"l":69.67,"n":819,"o":69.765,"t":"2026-10-05T15:30:00Z","v":30788,"vw":69.74006},{"c":69.86,"h":69.86,"l":69.71,"n":1072,"o":69.76,"t":"2026-10-05T15:45:00Z","v":38051,"vw":69.785378},{"c":69.97,"h":69.97,"l":69.85,"n":1025,"o":69.86,"t":"2026-10-05T16:00:00Z","v":36073,"vw":69.916304},{"c":69.875,"h":69.975,"l":69.8622,"n":1067,"o":69.97,"t":"2026-10-05T16:15:00Z","v":44805,"vw":69.913452},{"c":69.8,"h":69.915,"l":69.8,"n":844,"o":69.87,"t":"2026-10-05T16:30:00Z","v":25116,"vw":69.8585},{"c":69.89,"h":69.91,"l":69.74,"n":894,"o":69.8,"t":"2026-10-05T16:45:00Z","v":27210,"vw":69.802162},{"c":69.87,"h":69.91,"l":69.82,"n":758,"o":69.91,"t":"2026-10-05T17:00:00Z","v":21350,"vw":69.85604},{"c":69.82,"h":69.89,"l":69.785,"n":1046,"o":69.85,"t":"2026-10-05T17:15:00Z","v":40703,"vw":69.83767},{"c":69.895,"h":69.93,"l":69.81,"n":903,"o":69.83,"t":"2026-10-05T17:30:00Z","v":35631,"vw":69.867265},{"c":69.905,"h":69.965,"l":69.86,"n":841,"o":69.9,"t":"2026-10-05T17:45:00Z","v":27111,"vw":69.917747},{"c":69.89,"h":69.92,"l":69.83,"n":1064,"o":69.89,"t":"2026-10-05T18:00:00Z","v":35175,"vw":69.883009},{"c":69.935,"h":69.935,"l":69.79,"n":1131,"o":69.88,"t":"2026-10-05T18:15:00Z","v":42013,"vw":69.859305},{"c":69.89,"h":69.98,"l":69.89,"n":957,"o":69.935,"t":"2026-10-05T18:30:00Z","v":33256,"vw":69.939644},{"c":69.8752,"h":69.94,"l":69.86,"n":1147,"o":69.89,"t":"2026-10-05T18:45:00Z","v":41079,"vw":69.893758},{"c":69.77,"h":69.89,"l":69.645,"n":1590,"o":69.88,"t":"2026-10-05T19:00:00Z","v":99596,"vw":69.744068},{"c":69.83,"h":69.84,"l":69.74,"n":1295,"o":69.77,"t":"2026-10-05T19:15:00Z","v":53869,"vw":69.788469},{"c":69.905,"h":69.92,"l":69.81,"n":2024,"o":69.825,"t":"2026-10-05T19:30:00Z","v":96008,"vw":69.871663},{"c":69.79,"h":69.9,"l":69.695,"n":6180,"o":69.89,"t":"2026-10-05T19:45:00Z","v":368370,"vw":69.827825},{"c":69.77,"h":69.77,"l":69.77,"n":104,"o":69.77,"t":"2026-10-05T20:00:00Z","v":577131,"vw":69.77},{"c":69.78,"h":69.99,"l":69.475,"n":545,"o":69.75,"t":"2026-10-06T13:30:00Z","v":34476,"vw":69.737336},{"c":69.92,"h":69.96,"l":69.75,"n":616,"o":69.75,"t":"2026-10-06T13:45:00Z","v":20814,"vw":69.85545},{"c":70.19,"h":70.2617,"l":69.89,"n":1073,"o":69.89,"t":"2026-10-06T14:00:00Z","v":65593,"vw":70.064436},{"c":70.3299,"h":70.45,"l":70.12,"n":839,"o":70.19,"t":"2026-10-06T14:15:00Z","v":43542,"vw":70.291194},{"c":70.71,"h":70.84,"l":70.33,"n":1203,"o":70.33,"t":"2026-10-06T14:30:00Z","v":41778,"vw":70.642934},{"c":70.74,"h":70.85,"l":70.7,"n":832,"o":70.7274,"t":"2026-10-06T14:45:00Z","v":29000,"vw":70.788779},{"c":70.845,"h":70.845,"l":70.635,"n":971,"o":70.74,"t":"2026-10-06T15:00:00Z","v":33511,"vw":70.729005},{"c":70.86,"h":70.87,"l":70.74,"n":1046,"o":70.845,"t":"2026-10-06T15:15:00Z","v":42644,"vw":70.793541},{"c":70.6,"h":70.86,"l":70.58,"n":1063,"o":70.85,"t":"2026-10-06T15:30:00Z","v":37332,"vw":70.699701},{"c":70.53,"h":70.61,"l":70.51,"n":747,"o":70.58,"t":"2026-10-06T15:45:00Z","v":25711,"vw":70.579722},{"c":70.3,"h":70.52,"l":70.3,"n":885,"o":70.52,"t":"2026-10-06T16:00:00Z","v":34077,"vw":70.449652},{"c":70.49,"h":70.65,"l":70.27,"n":1681,"o":70.3,"t":"2026-10-06T16:15:00Z","v":100344,"vw":70.498661},{"c":70.28,"h":70.53,"l":70.26,"n":1101,"o":70.49,"t":"2026-10-06T16:30:00Z","v":50604,"vw":70.418787},{"c":70.105,"h":70.255,"l":70.105,"n":857,"o":70.255,"t":"2026-10-06T16:45:00Z","v":27055,"vw":70.174864},{"c":70.16,"h":70.2099,"l":70.06,"n":1049,"o":70.12,"t":"2026-10-06T17:00:00Z","v":51890,"vw":70.14406},{"c":70.145,"h":70.235,"l":70.11,"n":1017,"o":70.155,"t":"2026-10-06T17:15:00Z","v":58059,"vw":70.156332},{"c":69.945,"h":70.13,"l":69.925,"n":1251,"o":70.13,"t":"2026-10-06T17:30:00Z","v":87220,"vw":70.003524},{"c":69.81,"h":69.93,"l":69.695,"n":1639,"o":69.93,"t":"2026-10-06T17:45:00Z","v":96715,"vw":69.812599},{"c":69.86,"h":69.985,"l":69.8,"n":1246,"o":69.82,"t":"2026-10-06T18:00:00Z","v":132876,"vw":69.833422},{"c":69.855,"h":69.9,"l":69.79,"n":1139,"o":69.86,"t":"2026-10-06T18:15:00Z","v":49647,"vw":69.840867},{"c":69.815,"h":69.91,"l":69.81,"n":1218,"o":69.855,"t":"2026-10-06T18:30:00Z","v":55729,"vw":69.881952},{"c":69.815,"h":69.885,"l":69.775,"n":1152,"o":69.82,"t":"2026-10-06T18:45:00Z","v":43648,"vw":69.837851},{"c":69.875,"h":69.9,"l":69.815,"n":1382,"o":69.8265,"t":"2026-10-06T19:00:00Z","v":54822,"vw":69.862324},{"c":69.6,"h":69.86,"l":69.51,"n":2146,"o":69.86,"t":"2026-10-06T19:15:00Z","v":115207,"vw":69.699421},{"c":69.75,"h":69.82,"l":69.55,"n":2623,"o":69.62,"t":"2026-10-06T19:30:00Z","v":185586,"vw":69.698402},{"c":69.68,"h":69.785,"l":69.57,"n":6683,"o":69.75,"t":"2026-10-06T19:45:00Z","v":438508,"vw":69.690184},{"c":69.65,"h":69.65,"l":69.65,"n":107,"o":69.65,"t":"2026-10-06T20:00:00Z","v":1114596,"vw":69.65},{"c":69.19,"h":69.19,"l":69.19,"n":6,"o":69.19,"t":"2026-10-06T20:15:00Z","v":461,"vw":69.19},{"c":69.97,"h":70.1,"l":69.68,"n":968,"o":69.99,"t":"2026-10-07T13:30:00Z","v":70989,"vw":69.982413},{"c":69.655,"h":70.2,"l":69.645,"n":783,"o":69.98,"t":"2026-10-07T13:45:00Z","v":31410,"vw":69.930384},{"c":69.79,"h":69.96,"l":69.65,"n":1124,"o":69.65,"t":"2026-10-07T14:00:00Z","v":48842,"vw":69.792415},{"c":70.09,"h":70.135,"l":69.795,"n":1523,"o":69.795,"t":"2026-10-07T14:15:00Z","v":65368,"vw":69.974387},{"c":70.12,"h":70.28,"l":70.05,"n":3413,"o":70.09,"t":"2026-10-07T14:30:00Z","v":227316,"vw":70.122314},{"c":70.39,"h":70.41,"l":70.1,"n":1667,"o":70.1,"t":"2026-10-07T14:45:00Z","v":89990,"vw":70.210919},{"c":69.98,"h":70.37,"l":69.98,"n":1263,"o":70.37,"t":"2026-10-07T15:00:00Z","v":48820,"vw":70.176216},{"c":70.25,"h":70.27,"l":69.97,"n":946,"o":69.97,"t":"2026-10-07T15:15:00Z","v":31411,"vw":70.08203},{"c":70.15,"h":70.26,"l":70.1,"n":901,"o":70.26,"t":"2026-10-07T15:30:00Z","v":32605,"vw":70.167542},{"c":70.16,"h":70.17,"l":70.05,"n":904,"o":70.135,"t":"2026-10-07T15:45:00Z","v":25464,"vw":70.11075},{"c":70.26,"h":70.325,"l":70.11,"n":861,"o":70.165,"t":"2026-10-07T16:00:00Z","v":26656,"vw":70.223721},{"c":70.365,"h":70.395,"l":70.27,"n":812,"o":70.275,"t":"2026-10-07T16:15:00Z","v":28290,"vw":70.336613},{"c":70.43,"h":70.43,"l":70.37,"n":721,"o":70.38,"t":"2026-10-07T16:30:00Z","v":28568,"vw":70.39717},{"c":70.54,"h":70.54,"l":70.33,"n":1079,"o":70.44,"t":"2026-10-07T16:45:00Z","v":37612,"vw":70.399738},{"c":70.43,"h":70.54,"l":70.365,"n":985,"o":70.54,"t":"2026-10-07T17:00:00Z","v":41469,"vw":70.428417},{"c":70.355,"h":70.47,"l":70.26,"n":1153,"o":70.435,"t":"2026-10-07T17:15:00Z","v":64150,"vw":70.353835},{"c":70.33,"h":70.45,"l":70.325,"n":1037,"o":70.365,"t":"2026-10-07T17:30:00Z","v":58816,"vw":70.372917},{"c":70.4,"h":70.4,"l":70.305,"n":971,"o":70.34,"t":"2026-10-07T17:45:00Z","v":40604,"vw":70.365827},{"c":70.27,"h":70.41,"l":70.255,"n":1233,"o":70.41,"t":"2026-10-07T18:00:00Z","v":45493,"vw":70.327219},{"c":70.185,"h":70.32,"l":70.185,"n":1274,"o":70.285,"t":"2026-10-07T18:15:00Z","v":38659,"vw":70.255224},{"c":70.215,"h":70.335,"l":70.205,"n":1028,"o":70.225,"t":"2026-10-07T18:30:00Z","v":34431,"vw":70.285843},{"c":70.28,"h":70.29,"l":70.2012,"n":1223,"o":70.215,"t":"2026-10-07T18:45:00Z","v":49686,"vw":70.251552},{"c":70.335,"h":70.375,"l":70.26,"n":1341,"o":70.28,"t":"2026-10-07T19:00:00Z","v":53737,"vw":70.323283},{"c":70.155,"h":70.355,"l":70.14,"n":1765,"o":70.34,"t":"2026-10-07T19:15:00Z","v":72284,"vw":70.244559},{"c":70.085,"h":70.24,"l":70.05,"n":2518,"o":70.155,"t":"2026-10-07T19:30:00Z","v":115530,"vw":70.156278},{"c":69.73,"h":70.08,"l":69.61,"n":5655,"o":70.08,"t":"2026-10-07T19:45:00Z","v":267526,"vw":69.784313},{"c":69.66,"h":69.73,"l":69.6,"n":111,"o":69.73,"t":"2026-10-07T20:00:00Z","v":539427,"vw":69.729936},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-08T13:15:00Z","v":208,"vw":70},{"c":70.43,"h":70.55,"l":70.01,"n":476,"o":70.01,"t":"2026-10-08T13:30:00Z","v":55979,"vw":70.206246},{"c":70.67,"h":70.76,"l":70.4301,"n":664,"o":70.47,"t":"2026-10-08T13:45:00Z","v":27774,"vw":70.552544},{"c":70.37,"h":70.83,"l":70.35,"n":1006,"o":70.745,"t":"2026-10-08T14:00:00Z","v":216060,"vw":70.75629},{"c":70.24,"h":70.54,"l":70.24,"n":914,"o":70.43,"t":"2026-10-08T14:15:00Z","v":48037,"vw":70.431111},{"c":70.42,"h":70.42,"l":70.24,"n":883,"o":70.24,"t":"2026-10-08T14:30:00Z","v":45348,"vw":70.322599},{"c":70.475,"h":70.52,"l":70.42,"n":724,"o":70.42,"t":"2026-10-08T14:45:00Z","v":23990,"vw":70.474869},{"c":70.52,"h":70.62,"l":70.4514,"n":849,"o":70.47,"t":"2026-10-08T15:00:00Z","v":40183,"vw":70.562223},{"c":70.51,"h":70.52,"l":70.39,"n":834,"o":70.495,"t":"2026-10-08T15:15:00Z","v":26624,"vw":70.437851},{"c":70.63,"h":70.67,"l":70.525,"n":910,"o":70.525,"t":"2026-10-08T15:30:00Z","v":23643,"vw":70.596398},{"c":70.71,"h":70.72,"l":70.5506,"n":902,"o":70.65,"t":"2026-10-08T15:45:00Z","v":27222,"vw":70.667715},{"c":70.755,"h":70.84,"l":70.7,"n":1103,"o":70.71,"t":"2026-10-08T16:00:00Z","v":33659,"vw":70.795327},{"c":70.78,"h":70.86,"l":70.7,"n":1209,"o":70.74,"t":"2026-10-08T16:15:00Z","v":41067,"vw":70.753946},{"c":70.98,"h":70.98,"l":70.71,"n":827,"o":70.7899,"t":"2026-10-08T16:30:00Z","v":29091,"vw":70.788934},{"c":71.305,"h":71.33,"l":70.95,"n":1144,"o":70.99,"t":"2026-10-08T16:45:00Z","v":43213,"vw":71.133827},{"c":71.455,"h":71.6,"l":71.32,"n":1217,"o":71.33,"t":"2026-10-08T17:00:00Z","v":40957,"vw":71.430866},{"c":71.81,"h":71.88,"l":71.48,"n":1723,"o":71.48,"t":"2026-10-08T17:15:00Z","v":81196,"vw":71.749544},{"c":72.05,"h":72.11,"l":71.79,"n":1791,"o":71.79,"t":"2026-10-08T17:30:00Z","v":87161,"vw":71.949015},{"c":71.965,"h":72.13,"l":71.885,"n":1443,"o":72.06,"t":"2026-10-08T17:45:00Z","v":56079,"vw":72.01133},{"c":72.21,"h":72.26,"l":71.955,"n":1414,"o":71.97,"t":"2026-10-08T18:00:00Z","v":51773,"vw":72.154364},{"c":71.99,"h":72.215,"l":71.99,"n":1477,"o":72.215,"t":"2026-10-08T18:15:00Z","v":60543,"vw":72.091569},{"c":72.04,"h":72.08,"l":71.91,"n":1362,"o":71.96,"t":"2026-10-08T18:30:00Z","v":46183,"vw":72.012271},{"c":72.17,"h":72.17,"l":71.99,"n":1624,"o":72.045,"t":"2026-10-08T18:45:00Z","v":66782,"vw":72.081765},{"c":72.415,"h":72.42,"l":72.11,"n":1878,"o":72.16,"t":"2026-10-08T19:00:00Z","v":75139,"vw":72.284139},{"c":72.25,"h":72.4998,"l":72.22,"n":1948,"o":72.42,"t":"2026-10-08T19:15:00Z","v":86471,"vw":72.366634},{"c":72.095,"h":72.3,"l":72.055,"n":2494,"o":72.26,"t":"2026-10-08T19:30:00Z","v":93144,"vw":72.179643},{"c":72.05,"h":72.12,"l":71.9,"n":6548,"o":72.11,"t":"2026-10-08T19:45:00Z","v":329580,"vw":72.008489},{"c":71.98,"h":72.05,"l":71.98,"n":79,"o":72.05,"t":"2026-10-08T20:00:00Z","v":469940,"vw":72.049984},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-08T21:00:00Z","v":3502,"vw":72.05},{"c":72.12,"h":72.12,"l":72.12,"n":4,"o":72.12,"t":"2026-10-09T10:15:00Z","v":401,"vw":72.12},{"c":72.14,"h":72.57,"l":71.675,"n":567,"o":71.94,"t":"2026-10-09T13:30:00Z","v":48187,"vw":72.076261},{"c":72.365,"h":72.435,"l":72.11,"n":785,"o":72.11,"t":"2026-10-09T13:45:00Z","v":27427,"vw":72.291154},{"c":72.28,"h":72.43,"l":72.115,"n":1052,"o":72.39,"t":"2026-10-09T14:00:00Z","v":38452,"vw":72.2199},{"c":72.1,"h":72.305,"l":72.0701,"n":1093,"o":72.27,"t":"2026-10-09T14:15:00Z","v":49949,"vw":72.146335},{"c":72.135,"h":72.21,"l":71.915,"n":1271,"o":72.1,"t":"2026-10-09T14:30:00Z","v":62806,"vw":72.088755},{"c":71.96,"h":72.17,"l":71.88,"n":886,"o":72.13,"t":"2026-10-09T14:45:00Z","v":33621,"vw":71.992195},{"c":72.05,"h":72.1,"l":71.88,"n":1139,"o":71.951,"t":"2026-10-09T15:00:00Z","v":49114,"vw":72.013132},{"c":72.18,"h":72.18,"l":72.0201,"n":911,"o":72.07,"t":"2026-10-09T15:15:00Z","v":31447,"vw":72.079981},{"c":72.16,"h":72.2,"l":72.02,"n":1168,"o":72.17,"t":"2026-10-09T15:30:00Z","v":61721,"vw":72.108794},{"c":72.08,"h":72.15,"l":71.98,"n":946,"o":72.15,"t":"2026-10-09T15:45:00Z","v":27221,"vw":72.060418},{"c":71.995,"h":72.11,"l":71.995,"n":1088,"o":72.08,"t":"2026-10-09T16:00:00Z","v":31931,"vw":72.053106},{"c":72.065,"h":72.065,"l":71.92,"n":1217,"o":71.965,"t":"2026-10-09T16:15:00Z","v":39009,"vw":72.008441},{"c":72.15,"h":72.17,"l":72.05,"n":1119,"o":72.06,"t":"2026-10-09T16:30:00Z","v":35849,"vw":72.100877},{"c":72.08,"h":72.15,"l":72.03,"n":979,"o":72.15,"t":"2026-10-09T16:45:00Z","v":45010,"vw":72.073324},{"c":72.1955,"h":72.2,"l":72.08,"n":817,"o":72.08,"t":"2026-10-09T17:00:00Z","v":27917,"vw":72.145882},{"c":72.18,"h":72.205,"l":72.165,"n":966,"o":72.1955,"t":"2026-10-09T17:15:00Z","v":41802,"vw":72.181768},{"c":72.31,"h":72.33,"l":72.17,"n":796,"o":72.18,"t":"2026-10-09T17:30:00Z","v":25843,"vw":72.221744},{"c":72.275,"h":72.31,"l":72.23,"n":1098,"o":72.31,"t":"2026-10-09T17:45:00Z","v":40584,"vw":72.257824},{"c":72.12,"h":72.27,"l":72.12,"n":859,"o":72.27,"t":"2026-10-09T18:00:00Z","v":30744,"vw":72.193891},{"c":72.14,"h":72.16,"l":72.11,"n":1232,"o":72.12,"t":"2026-10-09T18:15:00Z","v":36269,"vw":72.13231},{"c":72.21,"h":72.22,"l":72.1129,"n":1144,"o":72.14,"t":"2026-10-09T18:30:00Z","v":45883,"vw":72.182011},{"c":72.25,"h":72.25,"l":72.1,"n":1405,"o":72.215,"t":"2026-10-09T18:45:00Z","v":53725,"vw":72.176219},{"c":72.09,"h":72.25,"l":72.09,"n":1604,"o":72.25,"t":"2026-10-09T19:00:00Z","v":55640,"vw":72.17526},{"c":72.08,"h":72.12,"l":72.04,"n":1793,"o":72.08,"t":"2026-10-09T19:15:00Z","v":67673,"vw":72.087947},{"c":72.02,"h":72.2,"l":72.005,"n":2187,"o":72.075,"t":"2026-10-09T19:30:00Z","v":91616,"vw":72.125391},{"c":71.92,"h":72.02,"l":71.81,"n":4989,"o":72.02,"t":"2026-10-09T19:45:00Z","v":264480,"vw":71.878071},{"c":71.91,"h":71.91,"l":71.91,"n":82,"o":71.91,"t":"2026-10-09T20:00:00Z","v":386281,"vw":71.91},{"c":72.71,"h":72.86,"l":72.34,"n":519,"o":72.34,"t":"2026-10-12T13:30:00Z","v":38116,"vw":72.56952},{"c":72.615,"h":72.69,"l":72.56,"n":446,"o":72.69,"t":"2026-10-12T13:45:00Z","v":13866,"vw":72.616106},{"c":72.75,"h":72.8,"l":72.54,"n":920,"o":72.58,"t":"2026-10-12T14:00:00Z","v":24568,"vw":72.682131},{"c":72.96,"h":72.995,"l":72.6887,"n":705,"o":72.73,"t":"2026-10-12T14:15:00Z","v":20113,"vw":72.83193},{"c":72.95,"h":73.12,"l":72.94,"n":960,"o":72.96,"t":"2026-10-12T14:30:00Z","v":26418,"vw":73.032567},{"c":72.8925,"h":72.995,"l":72.805,"n":944,"o":72.96,"t":"2026-10-12T14:45:00Z","v":47906,"vw":72.865684},{"c":72.97,"h":73.005,"l":72.87,"n":797,"o":72.8903,"t":"2026-10-12T15:00:00Z","v":22981,"vw":72.964239},{"c":72.96,"h":73.1,"l":72.92,"n":865,"o":72.99,"t":"2026-10-12T15:15:00Z","v":30088,"vw":73.006021},{"c":72.98,"h":73.02,"l":72.86,"n":781,"o":72.98,"t":"2026-10-12T15:30:00Z","v":25830,"vw":72.935443},{"c":72.96,"h":72.985,"l":72.9,"n":626,"o":72.985,"t":"2026-10-12T15:45:00Z","v":16040,"vw":72.949799},{"c":72.98,"h":73.02,"l":72.97,"n":641,"o":72.97,"t":"2026-10-12T16:00:00Z","v":15479,"vw":72.996346},{"c":73.04,"h":73.08,"l":73,"n":756,"o":73,"t":"2026-10-12T16:15:00Z","v":27583,"vw":73.029908},{"c":73.105,"h":73.13,"l":73.05,"n":588,"o":73.065,"t":"2026-10-12T16:30:00Z","v":17984,"vw":73.084903},{"c":73.22,"h":73.225,"l":73.1,"n":749,"o":73.11,"t":"2026-10-12T16:45:00Z","v":21986,"vw":73.158214},{"c":73.21,"h":73.21,"l":73.165,"n":511,"o":73.21,"t":"2026-10-12T17:00:00Z","v":12551,"vw":73.186345},{"c":73.2,"h":73.21,"l":73.145,"n":645,"o":73.21,"t":"2026-10-12T17:15:00Z","v":20813,"vw":73.182683},{"c":72.97,"h":73.23,"l":72.97,"n":760,"o":73.22,"t":"2026-10-12T17:30:00Z","v":27958,"vw":73.10917},{"c":73,"h":73.05,"l":72.93,"n":916,"o":72.9982,"t":"2026-10-12T17:45:00Z","v":58936,"vw":73.001955},{"c":72.925,"h":72.995,"l":72.91,"n":773,"o":72.975,"t":"2026-10-12T18:00:00Z","v":22103,"vw":72.951029},{"c":72.84,"h":72.95,"l":72.84,"n":633,"o":72.94,"t":"2026-10-12T18:15:00Z","v":18963,"vw":72.908008},{"c":72.84,"h":72.87,"l":72.805,"n":743,"o":72.835,"t":"2026-10-12T18:30:00Z","v":19298,"vw":72.844782},{"c":72.93,"h":72.94,"l":72.845,"n":660,"o":72.845,"t":"2026-10-12T18:45:00Z","v":20332,"vw":72.89678},{"c":72.9,"h":72.955,"l":72.775,"n":991,"o":72.93,"t":"2026-10-12T19:00:00Z","v":33824,"vw":72.878586},{"c":72.89,"h":72.92,"l":72.855,"n":1305,"o":72.9,"t":"2026-10-12T19:15:00Z","v":42802,"vw":72.883518},{"c":72.92,"h":72.98,"l":72.86,"n":1857,"o":72.89,"t":"2026-10-12T19:30:00Z","v":74683,"vw":72.930198},{"c":72.9,"h":72.99,"l":72.82,"n":4613,"o":72.92,"t":"2026-10-12T19:45:00Z","v":233324,"vw":72.891616},{"c":72.9,"h":72.9,"l":72.9,"n":94,"o":72.9,"t":"2026-10-12T20:00:00Z","v":382067,"vw":72.9},{"c":73.13,"h":73.61,"l":73.13,"n":671,"o":73.26,"t":"2026-10-13T13:30:00Z","v":32040,"vw":73.33873},{"c":72.98,"h":73.19,"l":72.9701,"n":421,"o":73.15,"t":"2026-10-13T13:45:00Z","v":13800,"vw":73.074658},{"c":73.08,"h":73.095,"l":72.7501,"n":1131,"o":73.02,"t":"2026-10-13T14:00:00Z","v":46579,"vw":72.917418},{"c":73.195,"h":73.24,"l":72.98,"n":882,"o":73.06,"t":"2026-10-13T14:15:00Z","v":33215,"vw":73.130356},{"c":73.2,"h":73.275,"l":73.07,"n":897,"o":73.1858,"t":"2026-10-13T14:30:00Z","v":34688,"vw":73.174583},{"c":73.43,"h":73.45,"l":73.1801,"n":1101,"o":73.1801,"t":"2026-10-13T14:45:00Z","v":35737,"vw":73.33784},{"c":73.36,"h":73.475,"l":73.34,"n":969,"o":73.41,"t":"2026-10-13T15:00:00Z","v":32344,"vw":73.417035},{"c":73.51,"h":73.51,"l":73.35,"n":863,"o":73.35,"t":"2026-10-13T15:15:00Z","v":30958,"vw":73.447783},{"c":73.56,"h":73.57,"l":73.5,"n":1057,"o":73.5,"t":"2026-10-13T15:30:00Z","v":34590,"vw":73.532665},{"c":73.48,"h":73.61,"l":73.455,"n":928,"o":73.57,"t":"2026-10-13T15:45:00Z","v":46887,"vw":73.550302},{"c":73.47,"h":73.52,"l":73.39,"n":723,"o":73.5,"t":"2026-10-13T16:00:00Z","v":24081,"vw":73.467731},{"c":73.47,"h":73.49,"l":73.43,"n":729,"o":73.475,"t":"2026-10-13T16:15:00Z","v":27268,"vw":73.461874},{"c":73.485,"h":73.485,"l":73.39,"n":643,"o":73.46,"t":"2026-10-13T16:30:00Z","v":29372,"vw":73.436407},{"c":73.51,"h":73.51,"l":73.42,"n":716,"o":73.485,"t":"2026-10-13T16:45:00Z","v":31180,"vw":73.466849},{"c":73.625,"h":73.65,"l":73.5,"n":724,"o":73.5,"t":"2026-10-13T17:00:00Z","v":31293,"vw":73.587758},{"c":73.615,"h":73.735,"l":73.615,"n":914,"o":73.625,"t":"2026-10-13T17:15:00Z","v":38296,"vw":73.671302},{"c":73.48,"h":73.64,"l":73.45,"n":1071,"o":73.615,"t":"2026-10-13T17:30:00Z","v":45661,"vw":73.533588},{"c":73.54,"h":73.58,"l":73.44,"n":760,"o":73.47,"t":"2026-10-13T17:45:00Z","v":31008,"vw":73.528191},{"c":73.54,"h":73.58,"l":73.52,"n":970,"o":73.53,"t":"2026-10-13T18:00:00Z","v":43294,"vw":73.547794},{"c":73.52,"h":73.55,"l":73.435,"n":908,"o":73.55,"t":"2026-10-13T18:15:00Z","v":39678,"vw":73.482645},{"c":73.615,"h":73.63,"l":73.52,"n":1014,"o":73.52,"t":"2026-10-13T18:30:00Z","v":46305,"vw":73.572306},{"c":73.56,"h":73.61,"l":73.54,"n":1037,"o":73.61,"t":"2026-10-13T18:45:00Z","v":58733,"vw":73.57155},{"c":73.58,"h":73.6,"l":73.53,"n":1215,"o":73.56,"t":"2026-10-13T19:00:00Z","v":52162,"vw":73.565033},{"c":73.48,"h":73.61,"l":73.455,"n":1487,"o":73.59,"t":"2026-10-13T19:15:00Z","v":70683,"vw":73.530792},{"c":73.37,"h":73.495,"l":73.345,"n":1879,"o":73.48,"t":"2026-10-13T19:30:00Z","v":95677,"vw":73.440565},{"c":73.57,"h":73.59,"l":73.355,"n":4647,"o":73.375,"t":"2026-10-13T19:45:00Z","v":267212,"vw":73.515101},{"c":73.55,"h":73.55,"l":73.55,"n":98,"o":73.55,"t":"2026-10-13T20:00:00Z","v":859703,"vw":73.55},{"c":73.76,"h":73.76,"l":73.76,"n":4,"o":73.76,"t":"2026-10-14T12:15:00Z","v":233,"vw":73.76},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-14T12:45:00Z","v":117,"vw":73.39},{"c":73.115,"h":73.85,"l":73.08,"n":589,"o":73.55,"t":"2026-10-14T13:30:00Z","v":37766,"vw":73.487383},{"c":73.035,"h":73.05,"l":72.71,"n":747,"o":73.05,"t":"2026-10-14T13:45:00Z","v":22857,"vw":72.884847},{"c":73.015,"h":73.2,"l":73,"n":948,"o":73.11,"t":"2026-10-14T14:00:00Z","v":27257,"vw":73.107805},{"c":72.9,"h":73.07,"l":72.85,"n":900,"o":73.015,"t":"2026-10-14T14:15:00Z","v":35727,"vw":72.941463},{"c":72.87,"h":72.95,"l":72.78,"n":836,"o":72.92,"t":"2026-10-14T14:30:00Z","v":26951,"vw":72.877463},{"c":73.12,"h":73.12,"l":72.79,"n":1031,"o":72.9,"t":"2026-10-14T14:45:00Z","v":55308,"vw":73.021204},{"c":73.415,"h":73.43,"l":73.08,"n":844,"o":73.105,"t":"2026-10-14T15:00:00Z","v":27515,"vw":73.24784},{"c":73.47,"h":73.51,"l":73.385,"n":656,"o":73.43,"t":"2026-10-14T15:15:00Z","v":22317,"vw":73.452129},{"c":73.5,"h":73.59,"l":73.35,"n":777,"o":73.46,"t":"2026-10-14T15:30:00Z","v":24803,"vw":73.488167},{"c":73.52,"h":73.58,"l":73.46,"n":861,"o":73.48,"t":"2026-10-14T15:45:00Z","v":27219,"vw":73.528711},{"c":73.58,"h":73.665,"l":73.485,"n":875,"o":73.53,"t":"2026-10-14T16:00:00Z","v":31078,"vw":73.594018},{"c":73.74,"h":73.795,"l":73.53,"n":933,"o":73.575,"t":"2026-10-14T16:15:00Z","v":31004,"vw":73.656615},{"c":73.61,"h":73.89,"l":73.59,"n":777,"o":73.755,"t":"2026-10-14T16:30:00Z","v":24969,"vw":73.763688},{"c":73.58,"h":73.65,"l":73.5301,"n":646,"o":73.605,"t":"2026-10-14T16:45:00Z","v":22907,"vw":73.593649},{"c":73.5,"h":73.6,"l":73.47,"n":857,"o":73.57,"t":"2026-10-14T17:00:00Z","v":32400,"vw":73.552877},{"c":73.56,"h":73.58,"l":73.455,"n":921,"o":73.495,"t":"2026-10-14T17:15:00Z","v":32344,"vw":73.529396},{"c":73.7,"h":73.7,"l":73.545,"n":792,"o":73.55,"t":"2026-10-14T17:30:00Z","v":27425,"vw":73.624546},{"c":73.88,"h":73.88,"l":73.7,"n":908,"o":73.7,"t":"2026-10-14T17:45:00Z","v":25481,"vw":73.782727},{"c":73.99,"h":74,"l":73.8684,"n":1080,"o":73.8684,"t":"2026-10-14T18:00:00Z","v":39284,"vw":73.957227},{"c":73.92,"h":74.01,"l":73.92,"n":918,"o":74,"t":"2026-10-14T18:15:00Z","v":30993,"vw":73.985491},{"c":74.12,"h":74.14,"l":73.9,"n":1231,"o":73.92,"t":"2026-10-14T18:30:00Z","v":45498,"vw":74.02954},{"c":74.03,"h":74.13,"l":73.99,"n":1236,"o":74.12,"t":"2026-10-14T18:45:00Z","v":45478,"vw":74.053868},{"c":73.83,"h":74.12,"l":73.83,"n":1561,"o":74.04,"t":"2026-10-14T19:00:00Z","v":56929,"vw":74.009002},{"c":73.65,"h":73.87,"l":73.58,"n":2102,"o":73.82,"t":"2026-10-14T19:15:00Z","v":85890,"vw":73.714273},{"c":73.75,"h":73.75,"l":73.605,"n":2066,"o":73.66,"t":"2026-10-14T19:30:00Z","v":87870,"vw":73.694962},{"c":73.81,"h":73.84,"l":73.645,"n":5646,"o":73.755,"t":"2026-10-14T19:45:00Z","v":310466,"vw":73.754837},{"c":73.8,"h":73.82,"l":73.8,"n":62,"o":73.82,"t":"2026-10-14T20:00:00Z","v":593770,"vw":73.800021},{"c":74.2,"h":74.21,"l":73.8,"n":8,"o":73.8,"t":"2026-10-15T10:00:00Z","v":728,"vw":74.138333},{"c":74.55,"h":74.55,"l":74.55,"n":2,"o":74.55,"t":"2026-10-15T10:30:00Z","v":116,"vw":74.55},{"c":74.75,"h":74.75,"l":74.75,"n":7,"o":74.75,"t":"2026-10-15T11:00:00Z","v":142,"vw":74.75},{"c":75.37,"h":75.66,"l":74.845,"n":1192,"o":75.03,"t":"2026-10-15T13:30:00Z","v":71929,"vw":75.3128},{"c":75.57,"h":75.83,"l":75.29,"n":1121,"o":75.35,"t":"2026-10-15T13:45:00Z","v":33217,"vw":75.531435},{"c":75.355,"h":75.555,"l":75.195,"n":1339,"o":75.53,"t":"2026-10-15T14:00:00Z","v":35541,"vw":75.416748},{"c":75.32,"h":75.4599,"l":75.18,"n":1041,"o":75.33,"t":"2026-10-15T14:15:00Z","v":34835,"vw":75.287175},{"c":75.105,"h":75.515,"l":75.01,"n":1485,"o":75.325,"t":"2026-10-15T14:30:00Z","v":32271,"vw":75.326422},{"c":75.07,"h":75.2,"l":75.03,"n":1150,"o":75.1175,"t":"2026-10-15T14:45:00Z","v":32851,"vw":75.121613},{"c":74.62,"h":75.145,"l":74.6184,"n":1331,"o":75.07,"t":"2026-10-15T15:00:00Z","v":67738,"vw":74.854345},{"c":74.52,"h":74.6099,"l":74.34,"n":1003,"o":74.57,"t":"2026-10-15T15:15:00Z","v":36803,"vw":74.48532},{"c":74.515,"h":74.605,"l":74.33,"n":1079,"o":74.52,"t":"2026-10-15T15:30:00Z","v":32601,"vw":74.507865},{"c":74.32,"h":74.58,"l":74.295,"n":927,"o":74.52,"t":"2026-10-15T15:45:00Z","v":24300,"vw":74.441279},{"c":74.325,"h":74.36,"l":74.16,"n":964,"o":74.305,"t":"2026-10-15T16:00:00Z","v":33915,"vw":74.246378},{"c":74.55,"h":74.565,"l":74.31,"n":935,"o":74.33,"t":"2026-10-15T16:15:00Z","v":24123,"vw":74.417414},{"c":74.595,"h":74.68,"l":74.52,"n":869,"o":74.54,"t":"2026-10-15T16:30:00Z","v":30788,"vw":74.609716},{"c":74.515,"h":74.6,"l":74.48,"n":889,"o":74.57,"t":"2026-10-15T16:45:00Z","v":24857,"vw":74.561247},{"c":74.42,"h":74.56,"l":74.42,"n":1018,"o":74.55,"t":"2026-10-15T17:00:00Z","v":41008,"vw":74.498315},{"c":74.61,"h":74.66,"l":74.36,"n":969,"o":74.375,"t":"2026-10-15T17:15:00Z","v":35860,"vw":74.492139},{"c":74.39,"h":74.6,"l":74.35,"n":1069,"o":74.595,"t":"2026-10-15T17:30:00Z","v":34515,"vw":74.514469},{"c":74.35,"h":74.4301,"l":74.265,"n":1432,"o":74.3704,"t":"2026-10-15T17:45:00Z","v":66361,"vw":74.377392},{"c":74.45,"h":74.465,"l":74.33,"n":1332,"o":74.3472,"t":"2026-10-15T18:00:00Z","v":61478,"vw":74.380408},{"c":74.455,"h":74.485,"l":74.38,"n":1116,"o":74.46,"t":"2026-10-15T18:15:00Z","v":43915,"vw":74.434002},{"c":74.42,"h":74.595,"l":74.41,"n":1041,"o":74.445,"t":"2026-10-15T18:30:00Z","v":38826,"vw":74.512651},{"c":74.44,"h":74.52,"l":74.39,"n":1001,"o":74.43,"t":"2026-10-15T18:45:00Z","v":34994,"vw":74.452715},{"c":74.495,"h":74.51,"l":74.39,"n":1412,"o":74.44,"t":"2026-10-15T19:00:00Z","v":60551,"vw":74.445117},{"c":74.57,"h":74.58,"l":74.44,"n":1924,"o":74.505,"t":"2026-10-15T19:15:00Z","v":52242,"vw":74.523522},{"c":74.29,"h":74.57,"l":74.265,"n":1931,"o":74.555,"t":"2026-10-15T19:30:00Z","v":76139,"vw":74.436241},{"c":73.95,"h":74.3001,"l":73.945,"n":5610,"o":74.27,"t":"2026-10-15T19:45:00Z","v":293319,"vw":74.048751},{"c":73.97,"h":73.97,"l":73.97,"n":90,"o":73.97,"t":"2026-10-15T20:00:00Z","v":442749,"vw":73.97},{"c":73.5,"h":73.65,"l":73.49,"n":10,"o":73.65,"t":"2026-10-16T11:00:00Z","v":1168,"vw":73.595022},{"c":73,"h":73.18,"l":73,"n":3,"o":73.18,"t":"2026-10-16T11:15:00Z","v":900,"vw":73.020067},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-16T11:30:00Z","v":100,"vw":73},{"c":73.69,"h":73.7,"l":73.68,"n":11,"o":73.69,"t":"2026-10-16T12:15:00Z","v":1113,"vw":73.69212},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-16T12:30:00Z","v":114,"vw":73.69},{"c":73.69,"h":73.69,"l":73.69,"n":6,"o":73.69,"t":"2026-10-16T12:45:00Z","v":338,"vw":73.69},{"c":73.71,"h":74.255,"l":73.69,"n":1312,"o":73.82,"t":"2026-10-16T13:30:00Z","v":137687,"vw":73.883746},{"c":74.26,"h":74.365,"l":73.73,"n":1007,"o":73.73,"t":"2026-10-16T13:45:00Z","v":45876,"vw":74.156268},{"c":73.96,"h":74.315,"l":73.93,"n":1216,"o":74.25,"t":"2026-10-16T14:00:00Z","v":47158,"vw":74.202704},{"c":74.13,"h":74.14,"l":73.91,"n":967,"o":73.94,"t":"2026-10-16T14:15:00Z","v":39068,"vw":74.019459},{"c":73.84,"h":74.2,"l":73.81,"n":1177,"o":74.13,"t":"2026-10-16T14:30:00Z","v":53524,"vw":74.000436},{"c":74.185,"h":74.185,"l":73.71,"n":925,"o":73.825,"t":"2026-10-16T14:45:00Z","v":46594,"vw":74.000237},{"c":74.42,"h":74.52,"l":74.19,"n":1306,"o":74.19,"t":"2026-10-16T15:00:00Z","v":58399,"vw":74.390817},{"c":74.38,"h":74.46,"l":74.31,"n":1206,"o":74.41,"t":"2026-10-16T15:15:00Z","v":56961,"vw":74.391335},{"c":74.3,"h":74.42,"l":74.27,"n":1172,"o":74.38,"t":"2026-10-16T15:30:00Z","v":52182,"vw":74.333427},{"c":74.255,"h":74.36,"l":74.215,"n":1135,"o":74.315,"t":"2026-10-16T15:45:00Z","v":49783,"vw":74.280734},{"c":74.13,"h":74.33,"l":74.13,"n":1229,"o":74.255,"t":"2026-10-16T16:00:00Z","v":52612,"vw":74.22713},{"c":74.075,"h":74.21,"l":74.045,"n":1156,"o":74.14,"t":"2026-10-16T16:15:00Z","v":51599,"vw":74.125742},{"c":74.045,"h":74.15,"l":74.045,"n":877,"o":74.075,"t":"2026-10-16T16:30:00Z","v":34248,"vw":74.105595},{"c":74.065,"h":74.1,"l":73.97,"n":988,"o":74.04,"t":"2026-10-16T16:45:00Z","v":45845,"vw":74.057041},{"c":74.075,"h":74.12,"l":74.02,"n":1034,"o":74.065,"t":"2026-10-16T17:00:00Z","v":47068,"vw":74.077322},{"c":74.1501,"h":74.175,"l":74.08,"n":1099,"o":74.08,"t":"2026-10-16T17:15:00Z","v":44589,"vw":74.137386},{"c":74.33,"h":74.33,"l":74.145,"n":1025,"o":74.165,"t":"2026-10-16T17:30:00Z","v":49941,"vw":74.204765},{"c":74.42,"h":74.47,"l":74.349,"n":1172,"o":74.37,"t":"2026-10-16T17:45:00Z","v":55997,"vw":74.407306},{"c":74.27,"h":74.45,"l":74.24,"n":1378,"o":74.44,"t":"2026-10-16T18:00:00Z","v":56197,"vw":74.342977},{"c":74.385,"h":74.39,"l":74.28,"n":1200,"o":74.28,"t":"2026-10-16T18:15:00Z","v":49167,"vw":74.337494},{"c":74.5,"h":74.55,"l":74.385,"n":1382,"o":74.385,"t":"2026-10-16T18:30:00Z","v":72790,"vw":74.481215},{"c":74.68,"h":74.69,"l":74.49,"n":1494,"o":74.49,"t":"2026-10-16T18:45:00Z","v":67189,"vw":74.600999},{"c":74.725,"h":74.84,"l":74.64,"n":2678,"o":74.67,"t":"2026-10-16T19:00:00Z","v":163101,"vw":74.717524},{"c":74.67,"h":74.79,"l":74.65,"n":1862,"o":74.725,"t":"2026-10-16T19:15:00Z","v":110316,"vw":74.722093},{"c":74.835,"h":74.85,"l":74.66,"n":2514,"o":74.67,"t":"2026-10-16T19:30:00Z","v":141295,"vw":74.744739},{"c":75.4,"h":75.46,"l":74.815,"n":7989,"o":74.84,"t":"2026-10-16T19:45:00Z","v":537654,"vw":75.150275},{"c":75.42,"h":75.42,"l":75.42,"n":101,"o":75.42,"t":"2026-10-16T20:00:00Z","v":674656,"vw":75.42},{"c":75.16,"h":75.16,"l":75.16,"n":1,"o":75.16,"t":"2026-10-19T11:30:00Z","v":600,"vw":75.16},{"c":74.96,"h":75.44,"l":74.62,"n":862,"o":74.62,"t":"2026-10-19T13:30:00Z","v":61541,"vw":74.831103},{"c":74.83,"h":74.98,"l":74.72,"n":838,"o":74.87,"t":"2026-10-19T13:45:00Z","v":42083,"vw":74.875963},{"c":74.1,"h":74.79,"l":74.05,"n":2681,"o":74.79,"t":"2026-10-19T14:00:00Z","v":175838,"vw":74.381461},{"c":74.095,"h":74.1828,"l":73.94,"n":1470,"o":74.12,"t":"2026-10-19T14:15:00Z","v":69422,"vw":74.07836},{"c":74.09,"h":74.37,"l":74.08,"n":1754,"o":74.13,"t":"2026-10-19T14:30:00Z","v":74148,"vw":74.169942},{"c":74.4,"h":74.46,"l":74.07,"n":1162,"o":74.08,"t":"2026-10-19T14:45:00Z","v":39004,"vw":74.259335},{"c":74.215,"h":74.39,"l":74.155,"n":1351,"o":74.39,"t":"2026-10-19T15:00:00Z","v":57916,"vw":74.252292},{"c":74.29,"h":74.315,"l":73.97,"n":2152,"o":74.215,"t":"2026-10-19T15:15:00Z","v":116534,"vw":74.152151},{"c":74.3,"h":74.345,"l":74.18,"n":1356,"o":74.27,"t":"2026-10-19T15:30:00Z","v":70938,"vw":74.270405},{"c":74.255,"h":74.37,"l":74.23,"n":1131,"o":74.31,"t":"2026-10-19T15:45:00Z","v":43410,"vw":74.27827},{"c":74.215,"h":74.28,"l":74.16,"n":1134,"o":74.255,"t":"2026-10-19T16:00:00Z","v":43032,"vw":74.218927},{"c":73.56,"h":74.29,"l":73.37,"n":5144,"o":74.22,"t":"2026-10-19T16:15:00Z","v":315536,"vw":73.75081},{"c":73.79,"h":73.805,"l":73.47,"n":1563,"o":73.52,"t":"2026-10-19T16:30:00Z","v":67594,"vw":73.674236},{"c":73.91,"h":73.965,"l":73.825,"n":1147,"o":73.825,"t":"2026-10-19T16:45:00Z","v":39230,"vw":73.907889},{"c":73.915,"h":74.02,"l":73.78,"n":1446,"o":73.91,"t":"2026-10-19T17:00:00Z","v":55705,"vw":73.906975},{"c":74.02,"h":74.11,"l":73.755,"n":1758,"o":73.92,"t":"2026-10-19T17:15:00Z","v":108611,"vw":73.964573},{"c":74.05,"h":74.205,"l":74.02,"n":1290,"o":74.02,"t":"2026-10-19T17:30:00Z","v":48964,"vw":74.116207},{"c":74.275,"h":74.28,"l":74.1,"n":1227,"o":74.1,"t":"2026-10-19T17:45:00Z","v":47574,"vw":74.205937},{"c":74.165,"h":74.26,"l":73.94,"n":1671,"o":74.26,"t":"2026-10-19T18:00:00Z","v":78088,"vw":74.069786},{"c":74.24,"h":74.27,"l":74.13,"n":1423,"o":74.18,"t":"2026-10-19T18:15:00Z","v":64356,"vw":74.19472},{"c":74.055,"h":74.25,"l":74.055,"n":1337,"o":74.24,"t":"2026-10-19T18:30:00Z","v":58932,"vw":74.184015},{"c":74.24,"h":74.28,"l":74.05,"n":1826,"o":74.06,"t":"2026-10-19T18:45:00Z","v":85011,"vw":74.187128},{"c":74.095,"h":74.365,"l":74.08,"n":2514,"o":74.24,"t":"2026-10-19T19:00:00Z","v":136174,"vw":74.20177},{"c":73.945,"h":74.13,"l":73.89,"n":2320,"o":74.0975,"t":"2026-10-19T19:15:00Z","v":112526,"vw":74.018934},{"c":74.21,"h":74.24,"l":73.905,"n":3457,"o":73.93,"t":"2026-10-19T19:30:00Z","v":176738,"vw":74.02985},{"c":74.06,"h":74.28,"l":74.04,"n":8048,"o":74.19,"t":"2026-10-19T19:45:00Z","v":481036,"vw":74.158556},{"c":71.58,"h":74.2,"l":69.69,"n":673,"o":74.105,"t":"2026-10-19T20:00:00Z","v":667361,"vw":73.911145},{"c":71.8,"h":72.6232,"l":71.3501,"n":160,"o":71.3501,"t":"2026-10-19T20:15:00Z","v":5660,"vw":71.874569},{"c":72.14,"h":72.4,"l":71.97,"n":37,"o":71.97,"t":"2026-10-19T20:30:00Z","v":1034,"vw":72.224476},{"c":72.03,"h":72.0916,"l":72.03,"n":40,"o":72.0691,"t":"2026-10-19T20:45:00Z","v":2029,"vw":72.052971},{"c":72.31,"h":72.31,"l":72.03,"n":12,"o":72.03,"t":"2026-10-19T21:00:00Z","v":2006,"vw":72.153829},{"c":72.87,"h":72.87,"l":72.49,"n":30,"o":72.49,"t":"2026-10-19T21:30:00Z","v":518,"vw":72.62},{"c":72.819,"h":73.55,"l":72.67,"n":82,"o":73,"t":"2026-10-19T21:45:00Z","v":6014,"vw":73.178879},{"c":72.88,"h":73.4,"l":72.8,"n":85,"o":73.1,"t":"2026-10-19T22:00:00Z","v":16454,"vw":73.18807},{"c":72.5,"h":72.65,"l":72.5,"n":54,"o":72.65,"t":"2026-10-19T22:45:00Z","v":1333,"vw":72.534783},{"c":72.6,"h":72.65,"l":72.6,"n":2,"o":72.65,"t":"2026-10-19T23:30:00Z","v":600,"vw":72.608333},{"c":72.5,"h":72.807,"l":72.5,"n":26,"o":72.807,"t":"2026-10-19T23:45:00Z","v":1419,"vw":72.522741},{"c":73.96,"h":73.96,"l":72.99,"n":19,"o":73,"t":"2026-10-20T11:00:00Z","v":1512,"vw":73.668182},{"c":73.96,"h":73.96,"l":73.51,"n":5,"o":73.51,"t":"2026-10-20T11:15:00Z","v":550,"vw":73.864},{"c":72.5,"h":73.5,"l":72.5,"n":19,"o":73.5,"t":"2026-10-20T11:30:00Z","v":1230,"vw":73.409346},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-10-20T11:45:00Z","v":100,"vw":72.99},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-10-20T12:00:00Z","v":190,"vw":73.01},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-10-20T12:30:00Z","v":500,"vw":73.75},{"c":71.9,"h":72.06,"l":71.9,"n":18,"o":72.06,"t":"2026-10-20T13:15:00Z","v":828,"vw":71.953333},{"c":73.56,"h":74.15,"l":73.05,"n":2081,"o":73.71,"t":"2026-10-20T13:30:00Z","v":169474,"vw":73.721504},{"c":74.05,"h":74.5,"l":73.5,"n":1773,"o":73.575,"t":"2026-10-20T13:45:00Z","v":79017,"vw":74.058675},{"c":73.165,"h":74.085,"l":73.11,"n":3247,"o":74.085,"t":"2026-10-20T14:00:00Z","v":204528,"vw":73.494942},{"c":73.455,"h":73.685,"l":73.12,"n":3004,"o":73.16,"t":"2026-10-20T14:15:00Z","v":188772,"vw":73.396241},{"c":73.565,"h":73.66,"l":73.43,"n":2217,"o":73.43,"t":"2026-10-20T14:30:00Z","v":102762,"vw":73.540639},{"c":73.3,"h":73.85,"l":73.3,"n":1960,"o":73.52,"t":"2026-10-20T14:45:00Z","v":83938,"vw":73.581981},{"c":73.26,"h":73.44,"l":73.17,"n":1638,"o":73.3,"t":"2026-10-20T15:00:00Z","v":64573,"vw":73.294675},{"c":73.5,"h":73.5,"l":73.26,"n":1468,"o":73.26,"t":"2026-10-20T15:15:00Z","v":48134,"vw":73.40992},{"c":73.465,"h":73.675,"l":73.36,"n":2120,"o":73.49,"t":"2026-10-20T15:30:00Z","v":97646,"vw":73.519491},{"c":73.305,"h":73.49,"l":73.29,"n":1394,"o":73.445,"t":"2026-10-20T15:45:00Z","v":61735,"vw":73.383146},{"c":73.26,"h":73.2911,"l":72.91,"n":1337,"o":73.2801,"t":"2026-10-20T16:00:00Z","v":57910,"vw":73.104901},{"c":73.37,"h":73.53,"l":73.23,"n":1505,"o":73.26,"t":"2026-10-20T16:15:00Z","v":69451,"vw":73.395529},{"c":73.45,"h":73.46,"l":73.265,"n":1234,"o":73.4225,"t":"2026-10-20T16:30:00Z","v":50683,"vw":73.388785},{"c":73.555,"h":73.58,"l":73.44,"n":1159,"o":73.44,"t":"2026-10-20T16:45:00Z","v":56481,"vw":73.521397},{"c":73.285,"h":73.555,"l":73.24,"n":1281,"o":73.555,"t":"2026-10-20T17:00:00Z","v":56653,"vw":73.39074},{"c":73.23,"h":73.4,"l":73.23,"n":1010,"o":73.29,"t":"2026-10-20T17:15:00Z","v":35395,"vw":73.32469},{"c":73.465,"h":73.5,"l":73.2,"n":1634,"o":73.22,"t":"2026-10-20T17:30:00Z","v":121343,"vw":73.376743},{"c":73.29,"h":73.5,"l":73.24,"n":1826,"o":73.475,"t":"2026-10-20T17:45:00Z","v":108769,"vw":73.439938},{"c":73.13,"h":73.295,"l":73.075,"n":1352,"o":73.29,"t":"2026-10-20T18:00:00Z","v":56467,"vw":73.151326},{"c":73.24,"h":73.32,"l":73.11,"n":1507,"o":73.14,"t":"2026-10-20T18:15:00Z","v":65340,"vw":73.215791},{"c":73.46,"h":73.48,"l":73.17,"n":1611,"o":73.24,"t":"2026-10-20T18:30:00Z","v":79785,"vw":73.32908},{"c":73.42,"h":73.5,"l":73.365,"n":1449,"o":73.465,"t":"2026-10-20T18:45:00Z","v":55917,"vw":73.42847},{"c":73.315,"h":73.42,"l":73.1,"n":2371,"o":73.41,"t":"2026-10-20T19:00:00Z","v":114388,"vw":73.256034},{"c":73.13,"h":73.305,"l":73.03,"n":2361,"o":73.3,"t":"2026-10-20T19:15:00Z","v":106371,"vw":73.148238},{"c":73.575,"h":73.605,"l":72.96,"n":4380,"o":73.1,"t":"2026-10-20T19:30:00Z","v":400883,"vw":73.322731},{"c":73.14,"h":73.585,"l":73.07,"n":9435,"o":73.58,"t":"2026-10-20T19:45:00Z","v":737850,"vw":73.221875},{"c":73.15,"h":73.15,"l":73.15,"n":82,"o":73.15,"t":"2026-10-20T20:00:00Z","v":679803,"vw":73.15},{"c":73.12,"h":73.37,"l":72.8,"n":869,"o":73.27,"t":"2026-10-21T13:30:00Z","v":56202,"vw":73.11457},{"c":72.88,"h":73.16,"l":72.82,"n":865,"o":73.11,"t":"2026-10-21T13:45:00Z","v":32179,"vw":73.019374},{"c":73.465,"h":73.525,"l":72.82,"n":1684,"o":72.88,"t":"2026-10-21T14:00:00Z","v":90620,"vw":73.226259},{"c":73.395,"h":73.59,"l":73.35,"n":1585,"o":73.46,"t":"2026-10-21T14:15:00Z","v":60328,"vw":73.470547},{"c":73.72,"h":73.77,"l":73.36,"n":1483,"o":73.37,"t":"2026-10-21T14:30:00Z","v":56783,"vw":73.627567},{"c":73.45,"h":73.73,"l":73.41,"n":1358,"o":73.72,"t":"2026-10-21T14:45:00Z","v":53787,"vw":73.535438},{"c":73.5,"h":73.67,"l":73.41,"n":1386,"o":73.44,"t":"2026-10-21T15:00:00Z","v":51545,"vw":73.516726},{"c":73.76,"h":73.76,"l":73.51,"n":1126,"o":73.51,"t":"2026-10-21T15:15:00Z","v":34093,"vw":73.643988},{"c":73.885,"h":73.915,"l":73.635,"n":1190,"o":73.76,"t":"2026-10-21T15:30:00Z","v":36878,"vw":73.779135},{"c":73.855,"h":73.97,"l":73.82,"n":1195,"o":73.89,"t":"2026-10-21T15:45:00Z","v":37451,"vw":73.893747},{"c":73.8,"h":73.93,"l":73.785,"n":1253,"o":73.86,"t":"2026-10-21T16:00:00Z","v":48050,"vw":73.852358},{"c":73.83,"h":73.89,"l":73.72,"n":1553,"o":73.83,"t":"2026-10-21T16:15:00Z","v":61665,"vw":73.805802},{"c":73.71,"h":73.92,"l":73.69,"n":1511,"o":73.84,"t":"2026-10-21T16:30:00Z","v":47735,"vw":73.812898},{"c":73.705,"h":73.75,"l":73.63,"n":1044,"o":73.71,"t":"2026-10-21T16:45:00Z","v":29289,"vw":73.695191},{"c":73.74,"h":73.83,"l":73.73,"n":1161,"o":73.73,"t":"2026-10-21T17:00:00Z","v":39985,"vw":73.779213},{"c":73.695,"h":73.76,"l":73.66,"n":1034,"o":73.745,"t":"2026-10-21T17:15:00Z","v":34908,"vw":73.718581},{"c":73.865,"h":73.92,"l":73.63,"n":1904,"o":73.68,"t":"2026-10-21T17:30:00Z","v":84646,"vw":73.809476},{"c":73.93,"h":74.04,"l":73.82,"n":1574,"o":73.865,"t":"2026-10-21T17:45:00Z","v":60538,"vw":73.92086},{"c":73.9,"h":73.975,"l":73.785,"n":1705,"o":73.94,"t":"2026-10-21T18:00:00Z","v":76523,"vw":73.867022},{"c":73.765,"h":73.905,"l":73.755,"n":1368,"o":73.905,"t":"2026-10-21T18:15:00Z","v":49348,"vw":73.825873},{"c":73.85,"h":73.86,"l":73.73,"n":1188,"o":73.765,"t":"2026-10-21T18:30:00Z","v":39337,"vw":73.795659},{"c":73.74,"h":73.86,"l":73.7,"n":1685,"o":73.84,"t":"2026-10-21T18:45:00Z","v":81116,"vw":73.760443},{"c":73.95,"h":73.97,"l":73.745,"n":1796,"o":73.745,"t":"2026-10-21T19:00:00Z","v":64201,"vw":73.861907},{"c":73.945,"h":73.96,"l":73.821,"n":1696,"o":73.93,"t":"2026-10-21T19:15:00Z","v":66879,"vw":73.883782},{"c":74.015,"h":74.02,"l":73.8,"n":1893,"o":73.945,"t":"2026-10-21T19:30:00Z","v":88352,"vw":73.896992},{"c":74.33,"h":74.34,"l":74,"n":6120,"o":74.01,"t":"2026-10-21T19:45:00Z","v":333533,"vw":74.202167},{"c":74.34,"h":74.34,"l":74.34,"n":94,"o":74.34,"t":"2026-10-21T20:00:00Z","v":804964,"vw":74.34},{"c":74.875,"h":75.19,"l":74.62,"n":524,"o":74.96,"t":"2026-10-22T13:30:00Z","v":45592,"vw":74.927773},{"c":74.895,"h":75.02,"l":74.69,"n":881,"o":74.78,"t":"2026-10-22T13:45:00Z","v":39342,"vw":74.860892},{"c":74.99,"h":74.99,"l":74.68,"n":966,"o":74.81,"t":"2026-10-22T14:00:00Z","v":39970,"vw":74.843216},{"c":75.27,"h":75.28,"l":74.97,"n":675,"o":74.97,"t":"2026-10-22T14:15:00Z","v":21123,"vw":75.097671},{"c":75.085,"h":75.34,"l":74.99,"n":1173,"o":75.245,"t":"2026-10-22T14:30:00Z","v":32938,"vw":75.14042},{"c":75.18,"h":75.2815,"l":75.09,"n":700,"o":75.09,"t":"2026-10-22T14:45:00Z","v":19779,"vw":75.170301},{"c":75.48,"h":75.5,"l":75.08,"n":873,"o":75.165,"t":"2026-10-22T15:00:00Z","v":32145,"vw":75.346168},{"c":75.43,"h":75.48,"l":75.32,"n":895,"o":75.48,"t":"2026-10-22T15:15:00Z","v":28592,"vw":75.390061},{"c":75.48,"h":75.48,"l":75.3801,"n":860,"o":75.405,"t":"2026-10-22T15:30:00Z","v":23762,"vw":75.427476},{"c":75.39,"h":75.62,"l":75.39,"n":763,"o":75.48,"t":"2026-10-22T15:45:00Z","v":20571,"vw":75.508017},{"c":75.34,"h":75.435,"l":75.285,"n":799,"o":75.36,"t":"2026-10-22T16:00:00Z","v":23080,"vw":75.374213},{"c":75.5493,"h":75.5493,"l":75.35,"n":708,"o":75.3515,"t":"2026-10-22T16:15:00Z","v":27520,"vw":75.424533},{"c":75.59,"h":75.62,"l":75.52,"n":863,"o":75.55,"t":"2026-10-22T16:30:00Z","v":20489,"vw":75.576012},{"c":75.72,"h":75.765,"l":75.62,"n":1039,"o":75.62,"t":"2026-10-22T16:45:00Z","v":27341,"vw":75.703794},{"c":75.67,"h":75.7534,"l":75.65,"n":832,"o":75.71,"t":"2026-10-22T17:00:00Z","v":28901,"vw":75.693593},{"c":75.72,"h":75.73,"l":75.555,"n":914,"o":75.665,"t":"2026-10-22T17:15:00Z","v":25683,"vw":75.615189},{"c":75.75,"h":75.79,"l":75.68,"n":962,"o":75.71,"t":"2026-10-22T17:30:00Z","v":26452,"vw":75.747484},{"c":75.85,"h":75.85,"l":75.73,"n":846,"o":75.74,"t":"2026-10-22T17:45:00Z","v":20818,"vw":75.787759},{"c":75.8,"h":75.875,"l":75.68,"n":1240,"o":75.875,"t":"2026-10-22T18:00:00Z","v":56051,"vw":75.752822},{"c":75.805,"h":75.82,"l":75.71,"n":1016,"o":75.8,"t":"2026-10-22T18:15:00Z","v":26609,"vw":75.759924},{"c":75.775,"h":75.805,"l":75.72,"n":1037,"o":75.805,"t":"2026-10-22T18:30:00Z","v":26756,"vw":75.766367},{"c":75.722,"h":75.875,"l":75.7,"n":1221,"o":75.78,"t":"2026-10-22T18:45:00Z","v":31623,"vw":75.792217},{"c":75.535,"h":75.79,"l":75.53,"n":1350,"o":75.73,"t":"2026-10-22T19:00:00Z","v":40442,"vw":75.715729},{"c":75.417,"h":75.57,"l":75.35,"n":1434,"o":75.535,"t":"2026-10-22T19:15:00Z","v":41532,"vw":75.475831},{"c":75.45,"h":75.525,"l":75.3,"n":1705,"o":75.415,"t":"2026-10-22T19:30:00Z","v":55398,"vw":75.434693},{"c":75.56,"h":75.65,"l":75.42,"n":4229,"o":75.44,"t":"2026-10-22T19:45:00Z","v":171263,"vw":75.54655},{"c":75.55,"h":75.58,"l":75.55,"n":106,"o":75.57,"t":"2026-10-22T20:00:00Z","v":579623,"vw":75.55006}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22263202011735123,"strike":82.34911986588432,"iv":0.2270371332774518,"gamma":0.036536378876781225,"theta":-0.01554836546521375,"vega":0.03636311818943839,"rho":0.0054576909225745795,"breakevenPct":9.29417853871831},{"delta":0.15,"premium":0.37979882648784574,"strike":81.3013411567477,"iv":0.2307672254819782,"gamma":0.046511232187761944,"theta":-0.020745347862531432,"vega":0.04721810561609388,"rho":0.00818238412665376,"breakevenPct":8.115340811694965},{"delta":0.2,"premium":0.5369656328583403,"strike":80.25356244761106,"iv":0.2344973176865046,"gamma":0.056486085498742664,"theta":-0.02594233025984912,"vega":0.058073093042749366,"rho":0.010907077330732939,"breakevenPct":6.936503084671622},{"delta":0.25,"premium":0.7485546651402404,"strike":79.45764167143675,"iv":0.23891448196908988,"gamma":0.06189381797366915,"theta":-0.029759931310818544,"vega":0.06490870062965083,"rho":0.013626555001176693,"breakevenPct":6.163065965025803},{"delta":0.3,"premium":0.977518603319977,"strike":78.74212936462507,"iv":0.24355100171722954,"gamma":0.06584344590726961,"theta":-0.03313714939896966,"vega":0.07046107613050945,"rho":0.016344367554021803,"breakevenPct":5.519057535334286},{"delta":0.35,"premium":1.2064825414997138,"strike":78.0266170578134,"iv":0.2481875214653692,"gamma":0.06979307384087007,"theta":-0.03651436748712078,"vega":0.07601345163136806,"rho":0.01906218010686691,"breakevenPct":4.875049105642769},{"delta":0.4,"premium":1.4731818181818184,"strike":77.31818181818181,"iv":0.25359272727272725,"gamma":0.07230727272727272,"theta":-0.03945818181818182,"vega":0.08026,"rho":0.021766694799383132,"breakevenPct":4.290355574273513},{"delta":0.45,"premium":1.8450826446280992,"strike":76.62947658402204,"iv":0.26114093663911847,"gamma":0.0708196694214876,"theta":-0.04119371900826446,"vega":0.08086606060606061,"rho":0.02443413666916426,"breakevenPct":3.8710247897420764},{"delta":0.5,"premium":2.21698347107438,"strike":75.94077134986226,"iv":0.26868914600550964,"gamma":0.06933206611570247,"theta":-0.04292925619834711,"vega":0.08147212121212122,"rho":0.027101578538945393,"breakevenPct":3.45169400521064},{"delta":0.55,"premium":2.5888842975206607,"strike":75.25206611570248,"iv":0.27623735537190086,"gamma":0.06784446280991735,"theta":-0.044664793388429755,"vega":0.08207818181818181,"rho":0.029769020408726525,"breakevenPct":3.032363220679203},{"delta":0.6,"premium":2.8308683206106866,"strike":74.69751908396947,"iv":0.26598122137404584,"gamma":0.06768717557251908,"theta":-0.04254137404580153,"vega":0.07874282442748091,"rho":0.03252450636398197,"breakevenPct":2.618646465360887},{"delta":0.65,"premium":2.997853053435114,"strike":74.22041984732824,"iv":0.24544687022900766,"gamma":0.06829786259541984,"theta":-0.03819022900763359,"vega":0.07313213740458016,"rho":0.03533081903104121,"breakevenPct":2.2081706164968313},{"delta":0.7,"premium":3.1648377862595414,"strike":73.74332061068702,"iv":0.2249125190839695,"gamma":0.0689085496183206,"theta":-0.03383908396946565,"vega":0.0675214503816794,"rho":0.038137131698100436,"breakevenPct":1.7976947676327766},{"delta":0.75,"premium":3.3318225190839694,"strike":73.2662213740458,"iv":0.20437816793893132,"gamma":0.06951923664122137,"theta":-0.02948793893129771,"vega":0.061910763358778625,"rho":0.040943444365159676,"breakevenPct":1.3872189187687207},{"delta":0.8,"premium":3.498807251908397,"strike":72.78912213740458,"iv":0.18384381679389314,"gamma":0.07012992366412213,"theta":-0.02513679389312977,"vega":0.056300076335877865,"rho":0.04374975703221891,"breakevenPct":0.9767430699046651},{"delta":0.85,"premium":3.912472963229992,"strike":72.14491708723864,"iv":0.16909906272530642,"gamma":0.06354037490987745,"theta":-0.02090922855082913,"vega":0.04746012977649605,"rho":0.046482627605121264,"breakevenPct":0.6715950370200332},{"delta":0.9,"premium":4.705551550108147,"strike":71.24369142033166,"iv":0.1632591204037491,"gamma":0.04587635183850035,"theta":-0.016871737563085795,"vega":0.03365335255948089,"rho":0.04910253901797522,"breakevenPct":0.5284486703372557}],"put":[{"delta":0.1,"premium":0.4217761976332082,"strike":64.83880988166041,"iv":0.4374495921776602,"gamma":0.02118385820768418,"theta":-0.02526316111014009,"vega":0.03615337872235551,"rho":-0.006653272664577842,"breakevenPct":14.735891880837588},{"delta":0.15,"premium":0.5134492015113536,"strike":69.42246007556768,"iv":0.31138423500389445,"gamma":0.036739934399794144,"theta":-0.025118257815166654,"vega":0.04853936564743942,"rho":-0.010003168421790004,"breakevenPct":8.790190768952579},{"delta":0.2,"premium":0.6463888888888889,"strike":71.21388888888889,"iv":0.2708337777777778,"gamma":0.04981922222222222,"theta":-0.02587688888888889,"vega":0.057820333333333335,"rho":-0.013262505905893377,"breakevenPct":6.594970218398416},{"delta":0.25,"premium":0.7912005649717515,"strike":72.55225988700565,"iv":0.24439898305084745,"gamma":0.0620097175141243,"theta":-0.026771073446327686,"vega":0.06633237288135593,"rho":-0.016504783011479094,"breakevenPct":5.015143187248317},{"delta":0.3,"premium":1.0101271186440677,"strike":73.25847457627118,"iv":0.24033118644067797,"gamma":0.0675464406779661,"theta":-0.027731525423728812,"vega":0.07082389830508475,"rho":-0.019696942659117846,"breakevenPct":4.370155582227507},{"delta":0.35,"premium":1.2290536723163838,"strike":73.96468926553672,"iv":0.23626338983050849,"gamma":0.07308316384180791,"theta":-0.028691977401129942,"vega":0.07531542372881356,"rho":-0.022889102306756594,"breakevenPct":3.7251679772066963},{"delta":0.4,"premium":1.4479802259887005,"strike":74.67090395480226,"iv":0.23219559322033897,"gamma":0.07861988700564972,"theta":-0.029652429378531072,"vega":0.07980694915254237,"rho":-0.02608126195439535,"breakevenPct":3.0801803721858847},{"delta":0.45,"premium":1.7316551212271152,"strike":75.33028203859476,"iv":0.23035284512617515,"gamma":0.08084329539831767,"theta":-0.029730084116773872,"vega":0.08155650667986146,"rho":-0.029277854114109526,"breakevenPct":2.5828895865418326},{"delta":0.5,"premium":2.071833250865908,"strike":75.94878772884711,"iv":0.23045180603661553,"gamma":0.08017530925284512,"theta":-0.02903735774369124,"vega":0.080913260761999,"rho":-0.03247831434615919,"breakevenPct":2.2144877855973486},{"delta":0.55,"premium":2.412011380504701,"strike":76.56729341909946,"iv":0.2305507669470559,"gamma":0.07950732310737259,"theta":-0.02834463137060861,"vega":0.08027001484413657,"rho":-0.035678774578208866,"breakevenPct":1.846085984652864},{"delta":0.6,"premium":2.7521895101434932,"strike":77.1857991093518,"iv":0.23064972785749627,"gamma":0.07883933696190006,"theta":-0.027651904997525976,"vega":0.07962676892627411,"rho":-0.038879234810258526,"breakevenPct":1.4776841837083807},{"delta":0.65,"premium":3.4203393665158384,"strike":78.05656108597285,"iv":0.24428009049773758,"gamma":0.0729566515837104,"theta":-0.027700723981900453,"vega":0.07687339366515836,"rho":-0.04227257218418623,"breakevenPct":1.2095013640542456},{"delta":0.7,"premium":4.427126696832579,"strike":79.18778280542986,"iv":0.27188190045248867,"gamma":0.06168968325791856,"theta":-0.0285152036199095,"vega":0.0719412669683258,"rho":-0.04586505912737011,"breakevenPct":1.0447966795535608},{"delta":0.75,"premium":5.579296346414074,"strike":80.47699594046009,"iv":0.2994654939106901,"gamma":0.05081434370771312,"theta":-0.028584844384303112,"vega":0.06618673883626522,"rho":-0.04958157548082087,"breakevenPct":0.8634022580463199},{"delta":0.8,"premium":7.1016238159675265,"strike":82.16847090663059,"iv":0.3270027063599459,"gamma":0.04093612990527739,"theta":-0.02675805142083897,"vega":0.05833829499323409,"rho":-0.053613883027788,"breakevenPct":0.6395141089833811},{"delta":0.85,"premium":8.349606299212597,"strike":83.6304836895388,"iv":0.3243509561304837,"gamma":0.03352845894263218,"theta":-0.02011451068616423,"vega":0.047891788526434206,"rho":-0.05747895101354945,"breakevenPct":0.35621788176544167},{"delta":0.9,"premium":9.840314136125649,"strike":85.34031413612564,"iv":0.3223455497382197,"gamma":0.026219371727748703,"theta":-0.012690575916230363,"vega":0.03673926701570682,"rho":-0.06154097253487664,"breakevenPct":0.06618133686300087}]},"raw":{"call":[{"delta":0.1,"premium":0.22263202011735123,"strike":82.34911986588432,"iv":0.2270371332774518,"gamma":0.036536378876781225,"theta":-0.01554836546521375,"vega":0.03636311818943839,"rho":0.0054576909225745795,"breakevenPct":9.29417853871831},{"delta":0.15,"premium":0.37979882648784574,"strike":81.3013411567477,"iv":0.2307672254819782,"gamma":0.046511232187761944,"theta":-0.020745347862531432,"vega":0.04721810561609388,"rho":0.00818238412665376,"breakevenPct":8.115340811694965},{"delta":0.2,"premium":0.5369656328583403,"strike":80.25356244761106,"iv":0.2344973176865046,"gamma":0.056486085498742664,"theta":-0.02594233025984912,"vega":0.058073093042749366,"rho":0.010907077330732939,"breakevenPct":6.936503084671622},{"delta":0.25,"premium":0.7485546651402404,"strike":79.45764167143675,"iv":0.23891448196908988,"gamma":0.06189381797366915,"theta":-0.029759931310818544,"vega":0.06490870062965083,"rho":0.013626555001176693,"breakevenPct":6.163065965025803},{"delta":0.3,"premium":0.977518603319977,"strike":78.74212936462507,"iv":0.24355100171722954,"gamma":0.06584344590726961,"theta":-0.03313714939896966,"vega":0.07046107613050945,"rho":0.016344367554021803,"breakevenPct":5.519057535334286},{"delta":0.35,"premium":1.2064825414997138,"strike":78.0266170578134,"iv":0.2481875214653692,"gamma":0.06979307384087007,"theta":-0.03651436748712078,"vega":0.07601345163136806,"rho":0.01906218010686691,"breakevenPct":4.875049105642769},{"delta":0.4,"premium":1.4731818181818184,"strike":77.31818181818181,"iv":0.25359272727272725,"gamma":0.07230727272727272,"theta":-0.03945818181818182,"vega":0.08026,"rho":0.021766694799383132,"breakevenPct":4.290355574273513},{"delta":0.45,"premium":1.8450826446280992,"strike":76.62947658402204,"iv":0.26114093663911847,"gamma":0.0708196694214876,"theta":-0.04119371900826446,"vega":0.08086606060606061,"rho":0.02443413666916426,"breakevenPct":3.8710247897420764},{"delta":0.5,"premium":2.21698347107438,"strike":75.94077134986226,"iv":0.26868914600550964,"gamma":0.06933206611570247,"theta":-0.04292925619834711,"vega":0.08147212121212122,"rho":0.027101578538945393,"breakevenPct":3.45169400521064},{"delta":0.55,"premium":2.5888842975206607,"strike":75.25206611570248,"iv":0.27623735537190086,"gamma":0.06784446280991735,"theta":-0.044664793388429755,"vega":0.08207818181818181,"rho":0.029769020408726525,"breakevenPct":3.032363220679203},{"delta":0.6,"premium":2.8308683206106866,"strike":74.69751908396947,"iv":0.26598122137404584,"gamma":0.06768717557251908,"theta":-0.04254137404580153,"vega":0.07874282442748091,"rho":0.03252450636398197,"breakevenPct":2.618646465360887},{"delta":0.65,"premium":2.997853053435114,"strike":74.22041984732824,"iv":0.24544687022900766,"gamma":0.06829786259541984,"theta":-0.03819022900763359,"vega":0.07313213740458016,"rho":0.03533081903104121,"breakevenPct":2.2081706164968313},{"delta":0.7,"premium":3.1648377862595414,"strike":73.74332061068702,"iv":0.2249125190839695,"gamma":0.0689085496183206,"theta":-0.03383908396946565,"vega":0.0675214503816794,"rho":0.038137131698100436,"breakevenPct":1.7976947676327766},{"delta":0.75,"premium":3.3318225190839694,"strike":73.2662213740458,"iv":0.20437816793893132,"gamma":0.06951923664122137,"theta":-0.02948793893129771,"vega":0.061910763358778625,"rho":0.040943444365159676,"breakevenPct":1.3872189187687207},{"delta":0.8,"premium":3.498807251908397,"strike":72.78912213740458,"iv":0.18384381679389314,"gamma":0.07012992366412213,"theta":-0.02513679389312977,"vega":0.056300076335877865,"rho":0.04374975703221891,"breakevenPct":0.9767430699046651},{"delta":0.85,"premium":3.912472963229992,"strike":72.14491708723864,"iv":0.16909906272530642,"gamma":0.06354037490987745,"theta":-0.02090922855082913,"vega":0.04746012977649605,"rho":0.046482627605121264,"breakevenPct":0.6715950370200332},{"delta":0.9,"premium":4.705551550108147,"strike":71.24369142033166,"iv":0.1632591204037491,"gamma":0.04587635183850035,"theta":-0.016871737563085795,"vega":0.03365335255948089,"rho":0.04910253901797522,"breakevenPct":0.5284486703372557}],"put":[{"delta":0.1,"premium":0.4217761976332082,"strike":64.83880988166041,"iv":0.4374495921776602,"gamma":0.02118385820768418,"theta":-0.02526316111014009,"vega":0.03615337872235551,"rho":-0.006653272664577842,"breakevenPct":14.735891880837588},{"delta":0.15,"premium":0.5134492015113536,"strike":69.42246007556768,"iv":0.31138423500389445,"gamma":0.036739934399794144,"theta":-0.025118257815166654,"vega":0.04853936564743942,"rho":-0.010003168421790004,"breakevenPct":8.790190768952579},{"delta":0.2,"premium":0.6463888888888889,"strike":71.21388888888889,"iv":0.2708337777777778,"gamma":0.04981922222222222,"theta":-0.02587688888888889,"vega":0.057820333333333335,"rho":-0.013262505905893377,"breakevenPct":6.594970218398416},{"delta":0.25,"premium":0.7912005649717515,"strike":72.55225988700565,"iv":0.24439898305084745,"gamma":0.0620097175141243,"theta":-0.026771073446327686,"vega":0.06633237288135593,"rho":-0.016504783011479094,"breakevenPct":5.015143187248317},{"delta":0.3,"premium":1.0101271186440677,"strike":73.25847457627118,"iv":0.24033118644067797,"gamma":0.0675464406779661,"theta":-0.027731525423728812,"vega":0.07082389830508475,"rho":-0.019696942659117846,"breakevenPct":4.370155582227507},{"delta":0.35,"premium":1.2290536723163838,"strike":73.96468926553672,"iv":0.23626338983050849,"gamma":0.07308316384180791,"theta":-0.028691977401129942,"vega":0.07531542372881356,"rho":-0.022889102306756594,"breakevenPct":3.7251679772066963},{"delta":0.4,"premium":1.4479802259887005,"strike":74.67090395480226,"iv":0.23219559322033897,"gamma":0.07861988700564972,"theta":-0.029652429378531072,"vega":0.07980694915254237,"rho":-0.02608126195439535,"breakevenPct":3.0801803721858847},{"delta":0.45,"premium":1.7316551212271152,"strike":75.33028203859476,"iv":0.23035284512617515,"gamma":0.08084329539831767,"theta":-0.029730084116773872,"vega":0.08155650667986146,"rho":-0.029277854114109526,"breakevenPct":2.5828895865418326},{"delta":0.5,"premium":2.071833250865908,"strike":75.94878772884711,"iv":0.23045180603661553,"gamma":0.08017530925284512,"theta":-0.02903735774369124,"vega":0.080913260761999,"rho":-0.03247831434615919,"breakevenPct":2.2144877855973486},{"delta":0.55,"premium":2.412011380504701,"strike":76.56729341909946,"iv":0.2305507669470559,"gamma":0.07950732310737259,"theta":-0.02834463137060861,"vega":0.08027001484413657,"rho":-0.035678774578208866,"breakevenPct":1.846085984652864},{"delta":0.6,"premium":2.7521895101434932,"strike":77.1857991093518,"iv":0.23064972785749627,"gamma":0.07883933696190006,"theta":-0.027651904997525976,"vega":0.07962676892627411,"rho":-0.038879234810258526,"breakevenPct":1.4776841837083807},{"delta":0.65,"premium":3.4203393665158384,"strike":78.05656108597285,"iv":0.24428009049773758,"gamma":0.0729566515837104,"theta":-0.027700723981900453,"vega":0.07687339366515836,"rho":-0.04227257218418623,"breakevenPct":1.2095013640542456},{"delta":0.7,"premium":4.427126696832579,"strike":79.18778280542986,"iv":0.27188190045248867,"gamma":0.06168968325791856,"theta":-0.0285152036199095,"vega":0.0719412669683258,"rho":-0.04586505912737011,"breakevenPct":1.0447966795535608},{"delta":0.75,"premium":5.579296346414074,"strike":80.47699594046009,"iv":0.2994654939106901,"gamma":0.05081434370771312,"theta":-0.028584844384303112,"vega":0.06618673883626522,"rho":-0.04958157548082087,"breakevenPct":0.8634022580463199},{"delta":0.8,"premium":7.1016238159675265,"strike":82.16847090663059,"iv":0.3270027063599459,"gamma":0.04093612990527739,"theta":-0.02675805142083897,"vega":0.05833829499323409,"rho":-0.053613883027788,"breakevenPct":0.6395141089833811},{"delta":0.85,"premium":8.349606299212597,"strike":83.6304836895388,"iv":0.3243509561304837,"gamma":0.03352845894263218,"theta":-0.02011451068616423,"vega":0.047891788526434206,"rho":-0.05747895101354945,"breakevenPct":0.35621788176544167},{"delta":0.9,"premium":9.840314136125649,"strike":85.34031413612564,"iv":0.3223455497382197,"gamma":0.026219371727748703,"theta":-0.012690575916230363,"vega":0.03673926701570682,"rho":-0.06154097253487664,"breakevenPct":0.06618133686300087}]}},"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"}}