{"symbol":"XEL","url":"https://intraalpha.com/companies/XEL","capturedAt":"2026-10-23T00:21:05.619Z","state":"partial","quote":{"symbol":"XEL","last_price":78.9,"prev_close":76.78,"regular_close":78.9,"change":2.12,"change_pct":2.7611,"regular_change":2.12,"regular_change_pct":2.7611,"extended_change":0,"extended_change_pct":0,"bid":78.1,"ask":79.48,"bid_size":200,"ask_size":500,"volume":8216642,"vwap":78.74985,"open":76.94,"high":79.17,"low":76.94,"close":78.9,"trade_count":79730,"last_trade_at":"2026-10-22T21:46:16.97072954Z","last_quote_at":"2026-10-22T23:43:55.968493263Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:03.415518936-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:45.088Z","bars":[{"c":75.21,"h":75.58,"l":75.135,"n":513,"o":75.37,"t":"2026-10-16T13:30:00Z","v":236979,"vw":75.528658},{"c":75.51,"h":75.6,"l":75.24,"n":823,"o":75.24,"t":"2026-10-16T13:35:00Z","v":68336,"vw":75.491946},{"c":75.64,"h":75.71,"l":75.43,"n":558,"o":75.52,"t":"2026-10-16T13:40:00Z","v":42872,"vw":75.528019},{"c":75.81,"h":75.81,"l":75.53,"n":536,"o":75.64,"t":"2026-10-16T13:45:00Z","v":48374,"vw":75.660969},{"c":75.68,"h":75.87,"l":75.68,"n":815,"o":75.87,"t":"2026-10-16T13:50:00Z","v":63647,"vw":75.786055},{"c":75.81,"h":75.8499,"l":75.7,"n":858,"o":75.7,"t":"2026-10-16T13:55:00Z","v":78051,"vw":75.758726},{"c":75.82,"h":75.92,"l":75.77,"n":869,"o":75.79,"t":"2026-10-16T14:00:00Z","v":79516,"vw":75.859881},{"c":75.78,"h":75.9,"l":75.71,"n":721,"o":75.88,"t":"2026-10-16T14:05:00Z","v":58052,"vw":75.816311},{"c":75.82,"h":75.855,"l":75.7,"n":565,"o":75.78,"t":"2026-10-16T14:10:00Z","v":39202,"vw":75.796148},{"c":75.73,"h":75.82,"l":75.72,"n":770,"o":75.82,"t":"2026-10-16T14:15:00Z","v":50513,"vw":75.750874},{"c":75.725,"h":75.75,"l":75.69,"n":729,"o":75.74,"t":"2026-10-16T14:20:00Z","v":37609,"vw":75.725506},{"c":75.98,"h":75.98,"l":75.69,"n":1009,"o":75.73,"t":"2026-10-16T14:25:00Z","v":469527,"vw":75.721045},{"c":75.735,"h":75.99,"l":75.735,"n":985,"o":75.965,"t":"2026-10-16T14:30:00Z","v":61390,"vw":75.892973},{"c":75.74,"h":75.77,"l":75.68,"n":599,"o":75.73,"t":"2026-10-16T14:35:00Z","v":30879,"vw":75.730539},{"c":75.64,"h":75.79,"l":75.64,"n":532,"o":75.75,"t":"2026-10-16T14:40:00Z","v":32075,"vw":75.714086},{"c":75.645,"h":75.66,"l":75.595,"n":630,"o":75.64,"t":"2026-10-16T14:45:00Z","v":39278,"vw":75.61813},{"c":75.71,"h":75.71,"l":75.6,"n":662,"o":75.645,"t":"2026-10-16T14:50:00Z","v":29199,"vw":75.642768},{"c":75.685,"h":75.73,"l":75.59,"n":555,"o":75.71,"t":"2026-10-16T14:55:00Z","v":24415,"vw":75.679475},{"c":75.84,"h":75.845,"l":75.65,"n":772,"o":75.66,"t":"2026-10-16T15:00:00Z","v":58929,"vw":75.79349},{"c":75.905,"h":75.92,"l":75.84,"n":726,"o":75.85,"t":"2026-10-16T15:05:00Z","v":51915,"vw":75.883042},{"c":75.85,"h":75.94,"l":75.83,"n":1094,"o":75.91,"t":"2026-10-16T15:10:00Z","v":68243,"vw":75.879205},{"c":75.865,"h":75.92,"l":75.82,"n":665,"o":75.85,"t":"2026-10-16T15:15:00Z","v":27756,"vw":75.887806},{"c":75.86,"h":75.945,"l":75.845,"n":780,"o":75.87,"t":"2026-10-16T15:20:00Z","v":53687,"vw":75.881941},{"c":75.9,"h":75.945,"l":75.85,"n":811,"o":75.86,"t":"2026-10-16T15:25:00Z","v":49241,"vw":75.891087},{"c":75.96,"h":75.975,"l":75.885,"n":734,"o":75.9,"t":"2026-10-16T15:30:00Z","v":32069,"vw":75.92555},{"c":76.05,"h":76.095,"l":75.97,"n":727,"o":75.975,"t":"2026-10-16T15:35:00Z","v":91697,"vw":76.03612},{"c":75.975,"h":76.06,"l":75.955,"n":814,"o":76.04,"t":"2026-10-16T15:40:00Z","v":54436,"vw":75.994501},{"c":75.955,"h":76.01,"l":75.94,"n":609,"o":75.975,"t":"2026-10-16T15:45:00Z","v":38533,"vw":75.973609},{"c":76.03,"h":76.05,"l":75.95,"n":567,"o":75.96,"t":"2026-10-16T15:50:00Z","v":43225,"vw":75.993562},{"c":76.042,"h":76.08,"l":76.005,"n":466,"o":76.02,"t":"2026-10-16T15:55:00Z","v":26394,"vw":76.043405},{"c":75.955,"h":76.075,"l":75.9,"n":652,"o":76.03,"t":"2026-10-16T16:00:00Z","v":59096,"vw":75.98273},{"c":75.97,"h":75.99,"l":75.92,"n":615,"o":75.955,"t":"2026-10-16T16:05:00Z","v":47715,"vw":75.949449},{"c":75.945,"h":76.02,"l":75.925,"n":577,"o":75.965,"t":"2026-10-16T16:10:00Z","v":38848,"vw":75.98666},{"c":75.915,"h":75.99,"l":75.915,"n":503,"o":75.95,"t":"2026-10-16T16:15:00Z","v":27238,"vw":75.939349},{"c":75.93,"h":75.95,"l":75.89,"n":473,"o":75.92,"t":"2026-10-16T16:20:00Z","v":24229,"vw":75.918135},{"c":75.91,"h":75.96,"l":75.9,"n":509,"o":75.94,"t":"2026-10-16T16:25:00Z","v":19348,"vw":75.929045},{"c":75.89,"h":75.96,"l":75.885,"n":560,"o":75.92,"t":"2026-10-16T16:30:00Z","v":38438,"vw":75.911316},{"c":75.86,"h":75.905,"l":75.84,"n":665,"o":75.885,"t":"2026-10-16T16:35:00Z","v":37619,"vw":75.869519},{"c":75.87,"h":75.92,"l":75.86,"n":368,"o":75.86,"t":"2026-10-16T16:40:00Z","v":14214,"vw":75.888179},{"c":75.81,"h":75.91,"l":75.81,"n":537,"o":75.85,"t":"2026-10-16T16:45:00Z","v":27969,"vw":75.875082},{"c":75.87,"h":75.87,"l":75.78,"n":485,"o":75.81,"t":"2026-10-16T16:50:00Z","v":24615,"vw":75.817519},{"c":75.87,"h":75.89,"l":75.84,"n":455,"o":75.86,"t":"2026-10-16T16:55:00Z","v":31992,"vw":75.863153},{"c":75.79,"h":75.875,"l":75.79,"n":513,"o":75.875,"t":"2026-10-16T17:00:00Z","v":29095,"vw":75.830898},{"c":75.76,"h":75.81,"l":75.73,"n":548,"o":75.8,"t":"2026-10-16T17:05:00Z","v":22895,"vw":75.770343},{"c":75.78,"h":75.81,"l":75.74,"n":722,"o":75.76,"t":"2026-10-16T17:10:00Z","v":41221,"vw":75.785646},{"c":75.81,"h":75.83,"l":75.73,"n":641,"o":75.765,"t":"2026-10-16T17:15:00Z","v":24354,"vw":75.792065},{"c":75.845,"h":75.85,"l":75.79,"n":713,"o":75.8,"t":"2026-10-16T17:20:00Z","v":23207,"vw":75.818614},{"c":75.85,"h":75.905,"l":75.82,"n":565,"o":75.8421,"t":"2026-10-16T17:25:00Z","v":72919,"vw":75.853254},{"c":75.86,"h":75.87,"l":75.81,"n":538,"o":75.85,"t":"2026-10-16T17:30:00Z","v":24506,"vw":75.842016},{"c":75.93,"h":75.977,"l":75.85,"n":549,"o":75.855,"t":"2026-10-16T17:35:00Z","v":29838,"vw":75.920758},{"c":76.02,"h":76.02,"l":75.92,"n":543,"o":75.93,"t":"2026-10-16T17:40:00Z","v":31891,"vw":75.977572},{"c":76,"h":76.07,"l":76,"n":512,"o":76.005,"t":"2026-10-16T17:45:00Z","v":33423,"vw":76.016958},{"c":76.005,"h":76.025,"l":75.965,"n":701,"o":75.98,"t":"2026-10-16T17:50:00Z","v":47701,"vw":75.997384},{"c":76.075,"h":76.075,"l":75.995,"n":615,"o":76,"t":"2026-10-16T17:55:00Z","v":25283,"vw":76.019097},{"c":76.095,"h":76.135,"l":76.06,"n":638,"o":76.075,"t":"2026-10-16T18:00:00Z","v":28471,"vw":76.099059},{"c":76.03,"h":76.12,"l":76.005,"n":754,"o":76.095,"t":"2026-10-16T18:05:00Z","v":53887,"vw":76.041933},{"c":75.95,"h":76.05,"l":75.95,"n":697,"o":76.05,"t":"2026-10-16T18:10:00Z","v":32584,"vw":75.995031},{"c":75.96,"h":76.055,"l":75.955,"n":578,"o":75.955,"t":"2026-10-16T18:15:00Z","v":26670,"vw":75.98825},{"c":75.97,"h":76,"l":75.95,"n":670,"o":75.961,"t":"2026-10-16T18:20:00Z","v":29324,"vw":75.976997},{"c":75.93,"h":75.98,"l":75.925,"n":540,"o":75.975,"t":"2026-10-16T18:25:00Z","v":21646,"vw":75.946913},{"c":75.95,"h":75.96,"l":75.9,"n":534,"o":75.92,"t":"2026-10-16T18:30:00Z","v":20262,"vw":75.930246},{"c":75.9971,"h":76,"l":75.96,"n":453,"o":75.96,"t":"2026-10-16T18:35:00Z","v":15399,"vw":75.982627},{"c":76.04,"h":76.05,"l":75.98,"n":701,"o":75.99,"t":"2026-10-16T18:40:00Z","v":46313,"vw":76.022915},{"c":76.005,"h":76.05,"l":75.995,"n":664,"o":76.035,"t":"2026-10-16T18:45:00Z","v":31564,"vw":76.0233},{"c":76.05,"h":76.08,"l":75.995,"n":701,"o":76,"t":"2026-10-16T18:50:00Z","v":23617,"vw":76.033731},{"c":76.05,"h":76.06,"l":75.995,"n":965,"o":76.055,"t":"2026-10-16T18:55:00Z","v":54810,"vw":76.025545},{"c":76.035,"h":76.06,"l":75.98,"n":636,"o":76.05,"t":"2026-10-16T19:00:00Z","v":23006,"vw":76.012725},{"c":75.97,"h":76.06,"l":75.97,"n":917,"o":76.03,"t":"2026-10-16T19:05:00Z","v":31632,"vw":76.023221},{"c":76.01,"h":76.03,"l":75.95,"n":1120,"o":75.955,"t":"2026-10-16T19:10:00Z","v":60192,"vw":75.995736},{"c":75.94,"h":76.06,"l":75.92,"n":716,"o":76.01,"t":"2026-10-16T19:15:00Z","v":30194,"vw":75.982303},{"c":76.04,"h":76.045,"l":75.925,"n":659,"o":75.935,"t":"2026-10-16T19:20:00Z","v":32031,"vw":75.990826},{"c":76.01,"h":76.02,"l":75.95,"n":711,"o":76.02,"t":"2026-10-16T19:25:00Z","v":31371,"vw":75.979767},{"c":76.09,"h":76.1,"l":75.85,"n":1068,"o":76.02,"t":"2026-10-16T19:30:00Z","v":425114,"vw":75.871225},{"c":76.095,"h":76.125,"l":76.075,"n":1171,"o":76.09,"t":"2026-10-16T19:35:00Z","v":86697,"vw":76.10703},{"c":76.12,"h":76.12,"l":76.075,"n":1012,"o":76.09,"t":"2026-10-16T19:40:00Z","v":85090,"vw":76.110023},{"c":76.265,"h":76.27,"l":76.105,"n":1680,"o":76.11,"t":"2026-10-16T19:45:00Z","v":137284,"vw":76.158421},{"c":76.375,"h":76.41,"l":76.26,"n":2550,"o":76.26,"t":"2026-10-16T19:50:00Z","v":158411,"vw":76.33897},{"c":76.305,"h":76.45,"l":76.29,"n":5254,"o":76.38,"t":"2026-10-16T19:55:00Z","v":355086,"vw":76.369781},{"c":76.31,"h":76.31,"l":76.31,"n":87,"o":76.31,"t":"2026-10-16T20:00:00Z","v":1498092,"vw":76.31},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-16T21:45:00Z","v":6951,"vw":76.31},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-16T22:15:00Z","v":134,"vw":76.31},{"c":76.11,"h":76.11,"l":76.09,"n":7,"o":76.1,"t":"2026-10-19T13:25:00Z","v":680,"vw":76.099758},{"c":76.2,"h":76.425,"l":76.145,"n":579,"o":76.15,"t":"2026-10-19T13:30:00Z","v":85049,"vw":76.331198},{"c":76.35,"h":76.37,"l":76,"n":598,"o":76.19,"t":"2026-10-19T13:35:00Z","v":43722,"vw":76.146288},{"c":76.15,"h":76.3761,"l":76.15,"n":515,"o":76.3761,"t":"2026-10-19T13:40:00Z","v":32744,"vw":76.286001},{"c":76.15,"h":76.18,"l":76.045,"n":405,"o":76.135,"t":"2026-10-19T13:45:00Z","v":28166,"vw":76.097301},{"c":75.855,"h":76.13,"l":75.855,"n":358,"o":76.13,"t":"2026-10-19T13:50:00Z","v":17922,"vw":75.977101},{"c":76,"h":76.02,"l":75.86,"n":410,"o":75.86,"t":"2026-10-19T13:55:00Z","v":25958,"vw":75.969957},{"c":75.865,"h":76.015,"l":75.8,"n":480,"o":75.975,"t":"2026-10-19T14:00:00Z","v":18265,"vw":75.883752},{"c":75.91,"h":75.96,"l":75.795,"n":588,"o":75.86,"t":"2026-10-19T14:05:00Z","v":47652,"vw":75.866367},{"c":75.7,"h":75.9101,"l":75.66,"n":522,"o":75.9101,"t":"2026-10-19T14:10:00Z","v":24897,"vw":75.757429},{"c":75.65,"h":75.77,"l":75.62,"n":485,"o":75.695,"t":"2026-10-19T14:15:00Z","v":19357,"vw":75.665743},{"c":75.52,"h":75.655,"l":75.48,"n":556,"o":75.655,"t":"2026-10-19T14:20:00Z","v":26213,"vw":75.525562},{"c":75.475,"h":75.57,"l":75.47,"n":594,"o":75.515,"t":"2026-10-19T14:25:00Z","v":22199,"vw":75.521005},{"c":75.4,"h":75.5801,"l":75.38,"n":611,"o":75.49,"t":"2026-10-19T14:30:00Z","v":25127,"vw":75.496075},{"c":75.42,"h":75.49,"l":75.39,"n":537,"o":75.41,"t":"2026-10-19T14:35:00Z","v":18495,"vw":75.435501},{"c":75.38,"h":75.435,"l":75.35,"n":634,"o":75.41,"t":"2026-10-19T14:40:00Z","v":28412,"vw":75.38693},{"c":75.33,"h":75.38,"l":75.27,"n":458,"o":75.37,"t":"2026-10-19T14:45:00Z","v":16485,"vw":75.327706},{"c":75.33,"h":75.385,"l":75.305,"n":488,"o":75.34,"t":"2026-10-19T14:50:00Z","v":17805,"vw":75.338059},{"c":75.395,"h":75.395,"l":75.31,"n":531,"o":75.34,"t":"2026-10-19T14:55:00Z","v":25512,"vw":75.343628},{"c":75.425,"h":75.45,"l":75.36,"n":498,"o":75.385,"t":"2026-10-19T15:00:00Z","v":19808,"vw":75.407626},{"c":75.34,"h":75.405,"l":75.33,"n":508,"o":75.4,"t":"2026-10-19T15:05:00Z","v":18919,"vw":75.355822},{"c":75.36,"h":75.36,"l":75.25,"n":597,"o":75.33,"t":"2026-10-19T15:10:00Z","v":48381,"vw":75.342063},{"c":75.45,"h":75.49,"l":75.295,"n":650,"o":75.35,"t":"2026-10-19T15:15:00Z","v":32314,"vw":75.385437},{"c":75.35,"h":75.47,"l":75.33,"n":544,"o":75.46,"t":"2026-10-19T15:20:00Z","v":22918,"vw":75.380423},{"c":75.37,"h":75.42,"l":75.35,"n":506,"o":75.36,"t":"2026-10-19T15:25:00Z","v":18116,"vw":75.3791},{"c":75.305,"h":75.4,"l":75.305,"n":791,"o":75.37,"t":"2026-10-19T15:30:00Z","v":38782,"vw":75.364084},{"c":75.37,"h":75.397,"l":75.275,"n":490,"o":75.29,"t":"2026-10-19T15:35:00Z","v":17156,"vw":75.349507},{"c":75.29,"h":75.36,"l":75.28,"n":533,"o":75.36,"t":"2026-10-19T15:40:00Z","v":20153,"vw":75.315045},{"c":75.25,"h":75.31,"l":75.24,"n":532,"o":75.28,"t":"2026-10-19T15:45:00Z","v":18777,"vw":75.281424},{"c":75.325,"h":75.33,"l":75.215,"n":512,"o":75.23,"t":"2026-10-19T15:50:00Z","v":18720,"vw":75.263607},{"c":75.28,"h":75.335,"l":75.28,"n":455,"o":75.32,"t":"2026-10-19T15:55:00Z","v":14860,"vw":75.304121},{"c":75.36,"h":75.36,"l":75.23,"n":1046,"o":75.3,"t":"2026-10-19T16:00:00Z","v":53670,"vw":75.309361},{"c":75.36,"h":75.38,"l":75.31,"n":383,"o":75.365,"t":"2026-10-19T16:05:00Z","v":14440,"vw":75.348911},{"c":75.34,"h":75.345,"l":75.31,"n":313,"o":75.345,"t":"2026-10-19T16:10:00Z","v":8268,"vw":75.329452},{"c":75.38,"h":75.395,"l":75.34,"n":458,"o":75.34,"t":"2026-10-19T16:15:00Z","v":24457,"vw":75.361725},{"c":75.29,"h":75.4,"l":75.29,"n":874,"o":75.37,"t":"2026-10-19T16:20:00Z","v":51316,"vw":75.351723},{"c":75.27,"h":75.2901,"l":75.235,"n":248,"o":75.2901,"t":"2026-10-19T16:25:00Z","v":6694,"vw":75.26751},{"c":75.29,"h":75.29,"l":75.22,"n":384,"o":75.26,"t":"2026-10-19T16:30:00Z","v":12270,"vw":75.238028},{"c":75.21,"h":75.28,"l":75.19,"n":333,"o":75.28,"t":"2026-10-19T16:35:00Z","v":14898,"vw":75.232325},{"c":75.21,"h":75.23,"l":75.195,"n":259,"o":75.21,"t":"2026-10-19T16:40:00Z","v":7725,"vw":75.211802},{"c":75.155,"h":75.22,"l":75.155,"n":305,"o":75.21,"t":"2026-10-19T16:45:00Z","v":9570,"vw":75.184698},{"c":75.17,"h":75.175,"l":75.145,"n":318,"o":75.16,"t":"2026-10-19T16:50:00Z","v":10702,"vw":75.163447},{"c":75.13,"h":75.17,"l":75.12,"n":346,"o":75.17,"t":"2026-10-19T16:55:00Z","v":10637,"vw":75.142396},{"c":75.145,"h":75.16,"l":75.11,"n":342,"o":75.14,"t":"2026-10-19T17:00:00Z","v":13861,"vw":75.134826},{"c":75.2,"h":75.2026,"l":75.14,"n":267,"o":75.14,"t":"2026-10-19T17:05:00Z","v":6957,"vw":75.175128},{"c":75.1751,"h":75.2055,"l":75.17,"n":303,"o":75.2,"t":"2026-10-19T17:10:00Z","v":12374,"vw":75.18512},{"c":75.18,"h":75.21,"l":75.1665,"n":250,"o":75.18,"t":"2026-10-19T17:15:00Z","v":11288,"vw":75.188884},{"c":75.215,"h":75.23,"l":75.1545,"n":262,"o":75.17,"t":"2026-10-19T17:20:00Z","v":7742,"vw":75.194765},{"c":75.175,"h":75.21,"l":75.165,"n":291,"o":75.21,"t":"2026-10-19T17:25:00Z","v":9095,"vw":75.186919},{"c":75.2,"h":75.2,"l":75.12,"n":505,"o":75.17,"t":"2026-10-19T17:30:00Z","v":25319,"vw":75.157338},{"c":75.19,"h":75.21,"l":75.1451,"n":336,"o":75.19,"t":"2026-10-19T17:35:00Z","v":16202,"vw":75.1782},{"c":75.15,"h":75.225,"l":75.125,"n":503,"o":75.19,"t":"2026-10-19T17:40:00Z","v":22626,"vw":75.184915},{"c":75.125,"h":75.16,"l":75.125,"n":316,"o":75.15,"t":"2026-10-19T17:45:00Z","v":13926,"vw":75.146516},{"c":75.17,"h":75.18,"l":75.1146,"n":380,"o":75.125,"t":"2026-10-19T17:50:00Z","v":15861,"vw":75.147161},{"c":75.22,"h":75.225,"l":75.165,"n":366,"o":75.18,"t":"2026-10-19T17:55:00Z","v":16747,"vw":75.196479},{"c":75.22,"h":75.23,"l":75.17,"n":412,"o":75.22,"t":"2026-10-19T18:00:00Z","v":16997,"vw":75.206138},{"c":75.23,"h":75.25,"l":75.18,"n":327,"o":75.22,"t":"2026-10-19T18:05:00Z","v":15668,"vw":75.223226},{"c":75.2,"h":75.255,"l":75.19,"n":284,"o":75.24,"t":"2026-10-19T18:10:00Z","v":13675,"vw":75.21933},{"c":75.265,"h":75.265,"l":75.18,"n":391,"o":75.19,"t":"2026-10-19T18:15:00Z","v":19122,"vw":75.214303},{"c":75.19,"h":75.265,"l":75.18,"n":434,"o":75.265,"t":"2026-10-19T18:20:00Z","v":20911,"vw":75.215602},{"c":75.19,"h":75.21,"l":75.17,"n":323,"o":75.19,"t":"2026-10-19T18:25:00Z","v":14483,"vw":75.183446},{"c":75.21,"h":75.21,"l":75.11,"n":683,"o":75.195,"t":"2026-10-19T18:30:00Z","v":74485,"vw":75.153755},{"c":75.19,"h":75.235,"l":75.19,"n":347,"o":75.21,"t":"2026-10-19T18:35:00Z","v":15888,"vw":75.209401},{"c":75.2,"h":75.22,"l":75.18,"n":429,"o":75.19,"t":"2026-10-19T18:40:00Z","v":21433,"vw":75.196723},{"c":75.19,"h":75.2,"l":75.135,"n":437,"o":75.19,"t":"2026-10-19T18:45:00Z","v":14838,"vw":75.170901},{"c":75.15,"h":75.22,"l":75.145,"n":504,"o":75.19,"t":"2026-10-19T18:50:00Z","v":22279,"vw":75.184174},{"c":75.13,"h":75.16,"l":75.12,"n":422,"o":75.145,"t":"2026-10-19T18:55:00Z","v":14955,"vw":75.140226},{"c":75.1222,"h":75.13,"l":75.07,"n":486,"o":75.12,"t":"2026-10-19T19:00:00Z","v":17357,"vw":75.09847},{"c":75.115,"h":75.145,"l":75.1,"n":624,"o":75.12,"t":"2026-10-19T19:05:00Z","v":26048,"vw":75.121832},{"c":75.12,"h":75.12,"l":75.085,"n":472,"o":75.115,"t":"2026-10-19T19:10:00Z","v":19406,"vw":75.110244},{"c":75.05,"h":75.1186,"l":75.05,"n":601,"o":75.1186,"t":"2026-10-19T19:15:00Z","v":29128,"vw":75.081165},{"c":75.005,"h":75.05,"l":74.98,"n":687,"o":75.05,"t":"2026-10-19T19:20:00Z","v":34688,"vw":75.008665},{"c":74.955,"h":75.025,"l":74.935,"n":702,"o":75.005,"t":"2026-10-19T19:25:00Z","v":33930,"vw":74.976821},{"c":74.89,"h":74.95,"l":74.865,"n":1123,"o":74.95,"t":"2026-10-19T19:30:00Z","v":67472,"vw":74.909782},{"c":74.875,"h":74.91,"l":74.835,"n":1072,"o":74.895,"t":"2026-10-19T19:35:00Z","v":78585,"vw":74.874118},{"c":75.05,"h":75.05,"l":74.855,"n":1198,"o":74.875,"t":"2026-10-19T19:40:00Z","v":71689,"vw":74.928928},{"c":75.23,"h":75.23,"l":74.97,"n":1157,"o":75.04,"t":"2026-10-19T19:45:00Z","v":66344,"vw":75.077917},{"c":75.24,"h":75.275,"l":75.13,"n":2888,"o":75.22,"t":"2026-10-19T19:50:00Z","v":169607,"vw":75.204499},{"c":75.13,"h":75.39,"l":75.125,"n":6682,"o":75.23,"t":"2026-10-19T19:55:00Z","v":498802,"vw":75.185838},{"c":75.14,"h":75.14,"l":75.14,"n":85,"o":75.14,"t":"2026-10-19T20:00:00Z","v":1124983,"vw":75.14},{"c":75.14,"h":75.14,"l":75.14,"n":1,"o":75.14,"t":"2026-10-19T22:10:00Z","v":4651,"vw":75.14},{"c":75.97,"h":76.21,"l":75.85,"n":49,"o":75.88,"t":"2026-10-20T13:25:00Z","v":7343,"vw":75.908926},{"c":75.805,"h":75.83,"l":75.37,"n":527,"o":75.67,"t":"2026-10-20T13:30:00Z","v":145062,"vw":75.60487},{"c":76.12,"h":76.12,"l":75.715,"n":949,"o":75.755,"t":"2026-10-20T13:35:00Z","v":100600,"vw":75.97809},{"c":76.33,"h":76.36,"l":76.15,"n":469,"o":76.1623,"t":"2026-10-20T13:40:00Z","v":29303,"vw":76.259232},{"c":76.4,"h":76.56,"l":76.33,"n":432,"o":76.39,"t":"2026-10-20T13:45:00Z","v":33502,"vw":76.486602},{"c":76.3,"h":76.46,"l":76.29,"n":759,"o":76.41,"t":"2026-10-20T13:50:00Z","v":62729,"vw":76.379926},{"c":76.21,"h":76.305,"l":76.175,"n":395,"o":76.3,"t":"2026-10-20T13:55:00Z","v":18268,"vw":76.212289},{"c":76.295,"h":76.295,"l":76.12,"n":645,"o":76.12,"t":"2026-10-20T14:00:00Z","v":68377,"vw":76.179273},{"c":76.135,"h":76.36,"l":76.135,"n":482,"o":76.2994,"t":"2026-10-20T14:05:00Z","v":22392,"vw":76.240836},{"c":76.24,"h":76.29,"l":76.1,"n":709,"o":76.14,"t":"2026-10-20T14:10:00Z","v":62934,"vw":76.228571},{"c":76.33,"h":76.35,"l":76.24,"n":769,"o":76.26,"t":"2026-10-20T14:15:00Z","v":53489,"vw":76.300319},{"c":76.4,"h":76.41,"l":76.3,"n":518,"o":76.33,"t":"2026-10-20T14:20:00Z","v":29790,"vw":76.35843},{"c":76.34,"h":76.385,"l":76.28,"n":492,"o":76.37,"t":"2026-10-20T14:25:00Z","v":29543,"vw":76.34188},{"c":76.5,"h":76.56,"l":76.325,"n":757,"o":76.33,"t":"2026-10-20T14:30:00Z","v":54054,"vw":76.49004},{"c":76.465,"h":76.555,"l":76.45,"n":884,"o":76.46,"t":"2026-10-20T14:35:00Z","v":53023,"vw":76.498773},{"c":76.53,"h":76.53,"l":76.435,"n":650,"o":76.495,"t":"2026-10-20T14:40:00Z","v":37499,"vw":76.494863},{"c":76.59,"h":76.61,"l":76.49,"n":787,"o":76.52,"t":"2026-10-20T14:45:00Z","v":43651,"vw":76.552724},{"c":76.53,"h":76.6,"l":76.475,"n":492,"o":76.59,"t":"2026-10-20T14:50:00Z","v":14261,"vw":76.526711},{"c":76.57,"h":76.58,"l":76.495,"n":584,"o":76.54,"t":"2026-10-20T14:55:00Z","v":41773,"vw":76.531769},{"c":76.44,"h":76.585,"l":76.385,"n":1007,"o":76.56,"t":"2026-10-20T15:00:00Z","v":69206,"vw":76.444961},{"c":76.435,"h":76.44,"l":76.3387,"n":494,"o":76.42,"t":"2026-10-20T15:05:00Z","v":26254,"vw":76.383391},{"c":76.44,"h":76.52,"l":76.41,"n":655,"o":76.43,"t":"2026-10-20T15:10:00Z","v":28545,"vw":76.456766},{"c":76.6,"h":76.62,"l":76.43,"n":631,"o":76.43,"t":"2026-10-20T15:15:00Z","v":38703,"vw":76.588047},{"c":76.565,"h":76.675,"l":76.53,"n":974,"o":76.61,"t":"2026-10-20T15:20:00Z","v":47938,"vw":76.636553},{"c":76.55,"h":76.59,"l":76.51,"n":434,"o":76.565,"t":"2026-10-20T15:25:00Z","v":12363,"vw":76.549917},{"c":76.55,"h":76.58,"l":76.535,"n":435,"o":76.55,"t":"2026-10-20T15:30:00Z","v":22731,"vw":76.556037},{"c":76.7,"h":76.72,"l":76.57,"n":582,"o":76.57,"t":"2026-10-20T15:35:00Z","v":30589,"vw":76.673652},{"c":76.64,"h":76.71,"l":76.625,"n":427,"o":76.69,"t":"2026-10-20T15:40:00Z","v":30091,"vw":76.642704},{"c":76.625,"h":76.65,"l":76.61,"n":275,"o":76.635,"t":"2026-10-20T15:45:00Z","v":19851,"vw":76.644325},{"c":76.71,"h":76.71,"l":76.625,"n":385,"o":76.625,"t":"2026-10-20T15:50:00Z","v":13721,"vw":76.658125},{"c":76.725,"h":76.745,"l":76.7,"n":454,"o":76.71,"t":"2026-10-20T15:55:00Z","v":13447,"vw":76.722462},{"c":76.65,"h":76.73,"l":76.65,"n":450,"o":76.725,"t":"2026-10-20T16:00:00Z","v":15226,"vw":76.698026},{"c":76.63,"h":76.665,"l":76.6,"n":446,"o":76.65,"t":"2026-10-20T16:05:00Z","v":12536,"vw":76.633137},{"c":76.65,"h":76.69,"l":76.63,"n":738,"o":76.655,"t":"2026-10-20T16:10:00Z","v":45423,"vw":76.665059},{"c":76.66,"h":76.66,"l":76.62,"n":436,"o":76.65,"t":"2026-10-20T16:15:00Z","v":18572,"vw":76.629075},{"c":76.62,"h":76.68,"l":76.59,"n":397,"o":76.675,"t":"2026-10-20T16:20:00Z","v":10797,"vw":76.62487},{"c":76.575,"h":76.62,"l":76.54,"n":450,"o":76.615,"t":"2026-10-20T16:25:00Z","v":17638,"vw":76.588322},{"c":76.63,"h":76.635,"l":76.57,"n":501,"o":76.58,"t":"2026-10-20T16:30:00Z","v":27062,"vw":76.622331},{"c":76.6,"h":76.63,"l":76.585,"n":547,"o":76.62,"t":"2026-10-20T16:35:00Z","v":27803,"vw":76.600339},{"c":76.58,"h":76.605,"l":76.58,"n":522,"o":76.6,"t":"2026-10-20T16:40:00Z","v":16841,"vw":76.592284},{"c":76.63,"h":76.65,"l":76.56,"n":563,"o":76.575,"t":"2026-10-20T16:45:00Z","v":22735,"vw":76.586837},{"c":76.6,"h":76.65,"l":76.59,"n":458,"o":76.63,"t":"2026-10-20T16:50:00Z","v":12235,"vw":76.613668},{"c":76.6,"h":76.625,"l":76.585,"n":415,"o":76.61,"t":"2026-10-20T16:55:00Z","v":12794,"vw":76.600899},{"c":76.595,"h":76.61,"l":76.58,"n":454,"o":76.61,"t":"2026-10-20T17:00:00Z","v":19033,"vw":76.595422},{"c":76.6,"h":76.63,"l":76.59,"n":725,"o":76.5995,"t":"2026-10-20T17:05:00Z","v":42661,"vw":76.61758},{"c":76.575,"h":76.605,"l":76.57,"n":308,"o":76.6,"t":"2026-10-20T17:10:00Z","v":9821,"vw":76.586369},{"c":76.56,"h":76.575,"l":76.535,"n":348,"o":76.575,"t":"2026-10-20T17:15:00Z","v":12296,"vw":76.557253},{"c":76.545,"h":76.555,"l":76.52,"n":303,"o":76.55,"t":"2026-10-20T17:20:00Z","v":13777,"vw":76.534197},{"c":76.53,"h":76.555,"l":76.505,"n":369,"o":76.55,"t":"2026-10-20T17:25:00Z","v":12840,"vw":76.527196},{"c":76.5799,"h":76.59,"l":76.49,"n":755,"o":76.55,"t":"2026-10-20T17:30:00Z","v":36093,"vw":76.552244},{"c":76.605,"h":76.605,"l":76.57,"n":503,"o":76.58,"t":"2026-10-20T17:35:00Z","v":21944,"vw":76.590118},{"c":76.62,"h":76.64,"l":76.61,"n":418,"o":76.61,"t":"2026-10-20T17:40:00Z","v":16228,"vw":76.624015},{"c":76.665,"h":76.67,"l":76.62,"n":567,"o":76.62,"t":"2026-10-20T17:45:00Z","v":27940,"vw":76.644384},{"c":76.715,"h":76.745,"l":76.67,"n":614,"o":76.67,"t":"2026-10-20T17:50:00Z","v":46527,"vw":76.7205},{"c":76.705,"h":76.71,"l":76.68,"n":404,"o":76.71,"t":"2026-10-20T17:55:00Z","v":16941,"vw":76.692168},{"c":76.675,"h":76.735,"l":76.6,"n":768,"o":76.705,"t":"2026-10-20T18:00:00Z","v":41549,"vw":76.679628},{"c":76.63,"h":76.715,"l":76.63,"n":489,"o":76.68,"t":"2026-10-20T18:05:00Z","v":24009,"vw":76.682162},{"c":76.65,"h":76.65,"l":76.62,"n":413,"o":76.63,"t":"2026-10-20T18:10:00Z","v":20295,"vw":76.641191},{"c":76.64,"h":76.66,"l":76.62,"n":527,"o":76.65,"t":"2026-10-20T18:15:00Z","v":35748,"vw":76.636878},{"c":76.635,"h":76.65,"l":76.61,"n":537,"o":76.635,"t":"2026-10-20T18:20:00Z","v":36835,"vw":76.636895},{"c":76.65,"h":76.65,"l":76.6,"n":491,"o":76.635,"t":"2026-10-20T18:25:00Z","v":19822,"vw":76.618051},{"c":76.675,"h":76.675,"l":76.64,"n":488,"o":76.66,"t":"2026-10-20T18:30:00Z","v":23591,"vw":76.658634},{"c":76.65,"h":76.715,"l":76.65,"n":512,"o":76.68,"t":"2026-10-20T18:35:00Z","v":18585,"vw":76.688846},{"c":76.64,"h":76.68,"l":76.62,"n":690,"o":76.64,"t":"2026-10-20T18:40:00Z","v":49478,"vw":76.651267},{"c":76.695,"h":76.71,"l":76.64,"n":424,"o":76.645,"t":"2026-10-20T18:45:00Z","v":15113,"vw":76.665892},{"c":76.74,"h":76.745,"l":76.68,"n":512,"o":76.7,"t":"2026-10-20T18:50:00Z","v":28097,"vw":76.717342},{"c":76.675,"h":76.74,"l":76.67,"n":522,"o":76.735,"t":"2026-10-20T18:55:00Z","v":20756,"vw":76.704793},{"c":76.69,"h":76.73,"l":76.65,"n":776,"o":76.675,"t":"2026-10-20T19:00:00Z","v":49587,"vw":76.684204},{"c":76.66,"h":76.695,"l":76.65,"n":464,"o":76.695,"t":"2026-10-20T19:05:00Z","v":15916,"vw":76.678435},{"c":76.7,"h":76.705,"l":76.6604,"n":572,"o":76.67,"t":"2026-10-20T19:10:00Z","v":42624,"vw":76.692703},{"c":76.71,"h":76.71,"l":76.63,"n":803,"o":76.7,"t":"2026-10-20T19:15:00Z","v":47560,"vw":76.673274},{"c":76.62,"h":76.71,"l":76.62,"n":872,"o":76.7003,"t":"2026-10-20T19:20:00Z","v":63978,"vw":76.659859},{"c":76.65,"h":76.71,"l":76.61,"n":707,"o":76.62,"t":"2026-10-20T19:25:00Z","v":48149,"vw":76.663039},{"c":76.73,"h":76.735,"l":76.61,"n":754,"o":76.64,"t":"2026-10-20T19:30:00Z","v":47686,"vw":76.697748},{"c":76.71,"h":76.77,"l":76.69,"n":1018,"o":76.74,"t":"2026-10-20T19:35:00Z","v":78815,"vw":76.729138},{"c":76.75,"h":76.77,"l":76.695,"n":1628,"o":76.71,"t":"2026-10-20T19:40:00Z","v":135529,"vw":76.73332},{"c":76.685,"h":76.75,"l":76.66,"n":1091,"o":76.75,"t":"2026-10-20T19:45:00Z","v":55542,"vw":76.71839},{"c":76.69,"h":76.71,"l":76.595,"n":2837,"o":76.68,"t":"2026-10-20T19:50:00Z","v":218051,"vw":76.666304},{"c":76.71,"h":76.75,"l":76.595,"n":6529,"o":76.69,"t":"2026-10-20T19:55:00Z","v":518591,"vw":76.685202},{"c":76.68,"h":76.68,"l":76.68,"n":95,"o":76.68,"t":"2026-10-20T20:00:00Z","v":1710810,"vw":76.68},{"c":75.8205,"h":75.8205,"l":75.8205,"n":1,"o":75.8205,"t":"2026-10-20T20:35:00Z","v":268,"vw":75.8205},{"c":76.64,"h":76.64,"l":76.64,"n":3,"o":76.64,"t":"2026-10-20T21:35:00Z","v":143,"vw":76.64},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-10-20T22:00:00Z","v":4912,"vw":76.68},{"c":77.035,"h":77.44,"l":76.9,"n":594,"o":77.26,"t":"2026-10-21T13:30:00Z","v":93182,"vw":77.14047},{"c":76.93,"h":77.095,"l":76.84,"n":724,"o":77.035,"t":"2026-10-21T13:35:00Z","v":57548,"vw":76.964755},{"c":76.79,"h":77,"l":76.75,"n":891,"o":76.96,"t":"2026-10-21T13:40:00Z","v":59537,"vw":76.889917},{"c":76.82,"h":76.88,"l":76.705,"n":980,"o":76.81,"t":"2026-10-21T13:45:00Z","v":54803,"vw":76.767807},{"c":76.87,"h":76.94,"l":76.82,"n":688,"o":76.83,"t":"2026-10-21T13:50:00Z","v":39975,"vw":76.873993},{"c":76.76,"h":76.865,"l":76.7,"n":679,"o":76.85,"t":"2026-10-21T13:55:00Z","v":40928,"vw":76.788367},{"c":76.76,"h":76.78,"l":76.6,"n":892,"o":76.75,"t":"2026-10-21T14:00:00Z","v":55058,"vw":76.725205},{"c":76.71,"h":76.85,"l":76.68,"n":783,"o":76.76,"t":"2026-10-21T14:05:00Z","v":41752,"vw":76.762626},{"c":76.82,"h":76.855,"l":76.705,"n":613,"o":76.72,"t":"2026-10-21T14:10:00Z","v":32390,"vw":76.783155},{"c":76.89,"h":76.92,"l":76.775,"n":547,"o":76.81,"t":"2026-10-21T14:15:00Z","v":35213,"vw":76.837317},{"c":76.78,"h":76.905,"l":76.78,"n":445,"o":76.88,"t":"2026-10-21T14:20:00Z","v":21317,"vw":76.847252},{"c":76.81,"h":76.835,"l":76.735,"n":521,"o":76.78,"t":"2026-10-21T14:25:00Z","v":21773,"vw":76.778096},{"c":76.825,"h":76.88,"l":76.78,"n":543,"o":76.81,"t":"2026-10-21T14:30:00Z","v":30723,"vw":76.813834},{"c":76.94,"h":76.97,"l":76.84,"n":458,"o":76.84,"t":"2026-10-21T14:35:00Z","v":18893,"vw":76.89818},{"c":77,"h":77,"l":76.91,"n":460,"o":76.95,"t":"2026-10-21T14:40:00Z","v":17591,"vw":76.949543},{"c":77.005,"h":77.035,"l":76.98,"n":367,"o":76.995,"t":"2026-10-21T14:45:00Z","v":20435,"vw":77.008975},{"c":76.97,"h":77.03,"l":76.95,"n":354,"o":77.005,"t":"2026-10-21T14:50:00Z","v":14787,"vw":76.982999},{"c":76.915,"h":76.98,"l":76.9,"n":485,"o":76.97,"t":"2026-10-21T14:55:00Z","v":22054,"vw":76.932656},{"c":76.85,"h":76.92,"l":76.84,"n":405,"o":76.92,"t":"2026-10-21T15:00:00Z","v":26949,"vw":76.901},{"c":76.83,"h":76.85,"l":76.7703,"n":564,"o":76.84,"t":"2026-10-21T15:05:00Z","v":26855,"vw":76.809267},{"c":76.7,"h":76.82,"l":76.695,"n":546,"o":76.81,"t":"2026-10-21T15:10:00Z","v":27900,"vw":76.743129},{"c":76.64,"h":76.69,"l":76.6,"n":456,"o":76.69,"t":"2026-10-21T15:15:00Z","v":18657,"vw":76.651777},{"c":76.71,"h":76.73,"l":76.665,"n":457,"o":76.67,"t":"2026-10-21T15:20:00Z","v":20397,"vw":76.690179},{"c":76.65,"h":76.73,"l":76.615,"n":818,"o":76.73,"t":"2026-10-21T15:25:00Z","v":49648,"vw":76.668726},{"c":76.555,"h":76.66,"l":76.53,"n":519,"o":76.65,"t":"2026-10-21T15:30:00Z","v":21354,"vw":76.603408},{"c":76.68,"h":76.68,"l":76.52,"n":745,"o":76.56,"t":"2026-10-21T15:35:00Z","v":79009,"vw":76.617664},{"c":76.68,"h":76.7195,"l":76.6601,"n":530,"o":76.675,"t":"2026-10-21T15:40:00Z","v":19677,"vw":76.690558},{"c":76.73,"h":76.74,"l":76.67,"n":364,"o":76.67,"t":"2026-10-21T15:45:00Z","v":11379,"vw":76.708902},{"c":76.77,"h":76.795,"l":76.72,"n":425,"o":76.73,"t":"2026-10-21T15:50:00Z","v":15154,"vw":76.75834},{"c":76.76,"h":76.78,"l":76.7599,"n":388,"o":76.76,"t":"2026-10-21T15:55:00Z","v":13369,"vw":76.767457},{"c":76.8,"h":76.8,"l":76.73,"n":512,"o":76.77,"t":"2026-10-21T16:00:00Z","v":13964,"vw":76.76334},{"c":76.9,"h":76.95,"l":76.78,"n":521,"o":76.7995,"t":"2026-10-21T16:05:00Z","v":17597,"vw":76.860425},{"c":76.96,"h":76.96,"l":76.92,"n":498,"o":76.93,"t":"2026-10-21T16:10:00Z","v":19272,"vw":76.941237},{"c":76.94,"h":76.975,"l":76.93,"n":394,"o":76.955,"t":"2026-10-21T16:15:00Z","v":15523,"vw":76.95049},{"c":76.985,"h":76.985,"l":76.92,"n":389,"o":76.94,"t":"2026-10-21T16:20:00Z","v":14550,"vw":76.952978},{"c":77.0351,"h":77.05,"l":76.965,"n":420,"o":76.9751,"t":"2026-10-21T16:25:00Z","v":26946,"vw":76.991736},{"c":76.98,"h":77.04,"l":76.97,"n":494,"o":77.04,"t":"2026-10-21T16:30:00Z","v":18243,"vw":77.00237},{"c":77.105,"h":77.13,"l":76.98,"n":776,"o":76.98,"t":"2026-10-21T16:35:00Z","v":54758,"vw":77.059355},{"c":77.015,"h":77.105,"l":77,"n":571,"o":77.105,"t":"2026-10-21T16:40:00Z","v":31321,"vw":77.059769},{"c":76.89,"h":77.03,"l":76.89,"n":520,"o":77.02,"t":"2026-10-21T16:45:00Z","v":25048,"vw":76.96839},{"c":76.865,"h":76.9,"l":76.85,"n":700,"o":76.89,"t":"2026-10-21T16:50:00Z","v":39060,"vw":76.875427},{"c":76.845,"h":76.9,"l":76.82,"n":623,"o":76.87,"t":"2026-10-21T16:55:00Z","v":39570,"vw":76.852366},{"c":76.815,"h":76.855,"l":76.8,"n":572,"o":76.84,"t":"2026-10-21T17:00:00Z","v":36406,"vw":76.814917},{"c":76.845,"h":76.845,"l":76.775,"n":588,"o":76.815,"t":"2026-10-21T17:05:00Z","v":31603,"vw":76.805738},{"c":76.81,"h":76.85,"l":76.805,"n":419,"o":76.845,"t":"2026-10-21T17:10:00Z","v":20200,"vw":76.826062},{"c":76.745,"h":76.8,"l":76.74,"n":392,"o":76.8,"t":"2026-10-21T17:15:00Z","v":16507,"vw":76.781388},{"c":76.75,"h":76.75,"l":76.685,"n":470,"o":76.7265,"t":"2026-10-21T17:20:00Z","v":22161,"vw":76.714217},{"c":76.78,"h":76.79,"l":76.75,"n":526,"o":76.755,"t":"2026-10-21T17:25:00Z","v":27879,"vw":76.767283},{"c":76.68,"h":76.775,"l":76.67,"n":494,"o":76.775,"t":"2026-10-21T17:30:00Z","v":18949,"vw":76.740388},{"c":76.79,"h":76.79,"l":76.69,"n":620,"o":76.69,"t":"2026-10-21T17:35:00Z","v":42024,"vw":76.730897},{"c":76.85,"h":76.85,"l":76.78,"n":438,"o":76.785,"t":"2026-10-21T17:40:00Z","v":24408,"vw":76.811974},{"c":76.88,"h":76.89,"l":76.85,"n":406,"o":76.85,"t":"2026-10-21T17:45:00Z","v":380628,"vw":76.870048},{"c":76.8,"h":76.88,"l":76.8,"n":385,"o":76.88,"t":"2026-10-21T17:50:00Z","v":17051,"vw":76.850833},{"c":76.825,"h":76.825,"l":76.77,"n":690,"o":76.8,"t":"2026-10-21T17:55:00Z","v":48569,"vw":76.806896},{"c":76.787,"h":76.825,"l":76.72,"n":727,"o":76.825,"t":"2026-10-21T18:00:00Z","v":58422,"vw":76.775463},{"c":76.8,"h":76.805,"l":76.77,"n":601,"o":76.785,"t":"2026-10-21T18:05:00Z","v":26948,"vw":76.789901},{"c":76.815,"h":76.82,"l":76.79,"n":345,"o":76.81,"t":"2026-10-21T18:10:00Z","v":15579,"vw":76.807831},{"c":76.84,"h":76.84,"l":76.78,"n":514,"o":76.82,"t":"2026-10-21T18:15:00Z","v":28393,"vw":76.803614},{"c":76.855,"h":76.855,"l":76.815,"n":391,"o":76.835,"t":"2026-10-21T18:20:00Z","v":15249,"vw":76.831161},{"c":76.875,"h":76.88,"l":76.8501,"n":342,"o":76.8501,"t":"2026-10-21T18:25:00Z","v":14272,"vw":76.869881},{"c":76.88,"h":76.885,"l":76.855,"n":470,"o":76.875,"t":"2026-10-21T18:30:00Z","v":20669,"vw":76.870041},{"c":76.895,"h":76.9,"l":76.85,"n":498,"o":76.86,"t":"2026-10-21T18:35:00Z","v":22187,"vw":76.875943},{"c":76.915,"h":76.9151,"l":76.89,"n":456,"o":76.89,"t":"2026-10-21T18:40:00Z","v":15131,"vw":76.902511},{"c":76.86,"h":76.92,"l":76.86,"n":640,"o":76.915,"t":"2026-10-21T18:45:00Z","v":30311,"vw":76.898712},{"c":76.86,"h":76.905,"l":76.84,"n":641,"o":76.855,"t":"2026-10-21T18:50:00Z","v":29849,"vw":76.871795},{"c":76.84,"h":76.845,"l":76.78,"n":684,"o":76.84,"t":"2026-10-21T18:55:00Z","v":27780,"vw":76.818288},{"c":76.835,"h":76.875,"l":76.81,"n":1176,"o":76.83,"t":"2026-10-21T19:00:00Z","v":50892,"vw":76.841621},{"c":76.81,"h":76.885,"l":76.81,"n":678,"o":76.835,"t":"2026-10-21T19:05:00Z","v":21500,"vw":76.847046},{"c":76.85,"h":76.895,"l":76.81,"n":702,"o":76.81,"t":"2026-10-21T19:10:00Z","v":24006,"vw":76.849598},{"c":76.91,"h":76.99,"l":76.845,"n":903,"o":76.85,"t":"2026-10-21T19:15:00Z","v":42596,"vw":76.937689},{"c":76.895,"h":76.95,"l":76.875,"n":659,"o":76.92,"t":"2026-10-21T19:20:00Z","v":37617,"vw":76.906312},{"c":76.92,"h":76.955,"l":76.87,"n":834,"o":76.895,"t":"2026-10-21T19:25:00Z","v":52451,"vw":76.925826},{"c":76.775,"h":76.935,"l":76.765,"n":927,"o":76.91,"t":"2026-10-21T19:30:00Z","v":51389,"vw":76.840052},{"c":76.77,"h":76.795,"l":76.715,"n":938,"o":76.78,"t":"2026-10-21T19:35:00Z","v":52992,"vw":76.757077},{"c":76.84,"h":76.85,"l":76.77,"n":1286,"o":76.77,"t":"2026-10-21T19:40:00Z","v":70505,"vw":76.821222},{"c":76.85,"h":76.86,"l":76.735,"n":1334,"o":76.835,"t":"2026-10-21T19:45:00Z","v":144951,"vw":76.811983},{"c":76.96,"h":77.01,"l":76.77,"n":4752,"o":76.84,"t":"2026-10-21T19:50:00Z","v":476390,"vw":76.891382},{"c":76.765,"h":76.97,"l":76.74,"n":5986,"o":76.97,"t":"2026-10-21T19:55:00Z","v":472161,"vw":76.81589},{"c":76.78,"h":76.78,"l":76.78,"n":88,"o":76.78,"t":"2026-10-21T20:00:00Z","v":1650261,"vw":76.78},{"c":76.7,"h":76.7,"l":76.69,"n":2,"o":76.69,"t":"2026-10-21T20:25:00Z","v":242,"vw":76.695868},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-21T22:10:00Z","v":100,"vw":77.5},{"c":76.78,"h":76.78,"l":76.78,"n":1,"o":76.78,"t":"2026-10-21T22:15:00Z","v":4299,"vw":76.78},{"c":77.48,"h":77.61,"l":77.48,"n":8,"o":77.61,"t":"2026-10-22T13:25:00Z","v":511,"vw":77.561197},{"c":77.39,"h":77.57,"l":76.94,"n":478,"o":76.94,"t":"2026-10-22T13:30:00Z","v":75043,"vw":77.170617},{"c":77.24,"h":77.43,"l":77.18,"n":411,"o":77.43,"t":"2026-10-22T13:35:00Z","v":18268,"vw":77.287364},{"c":77.505,"h":77.58,"l":77.27,"n":602,"o":77.27,"t":"2026-10-22T13:40:00Z","v":37849,"vw":77.488698},{"c":77.665,"h":77.685,"l":77.47,"n":767,"o":77.51,"t":"2026-10-22T13:45:00Z","v":46245,"vw":77.598302},{"c":77.71,"h":77.76,"l":77.655,"n":661,"o":77.655,"t":"2026-10-22T13:50:00Z","v":38243,"vw":77.694916},{"c":77.8,"h":77.81,"l":77.64,"n":1182,"o":77.71,"t":"2026-10-22T13:55:00Z","v":136788,"vw":77.731896},{"c":77.885,"h":77.885,"l":77.66,"n":1905,"o":77.81,"t":"2026-10-22T14:00:00Z","v":267661,"vw":77.801518},{"c":78.08,"h":78.1,"l":77.93,"n":1780,"o":77.95,"t":"2026-10-22T14:05:00Z","v":127850,"vw":78.024187},{"c":78.25,"h":78.285,"l":78.065,"n":1116,"o":78.085,"t":"2026-10-22T14:10:00Z","v":148364,"vw":78.166706},{"c":78.315,"h":78.4,"l":78.155,"n":1023,"o":78.29,"t":"2026-10-22T14:15:00Z","v":115433,"vw":78.258219},{"c":78.505,"h":78.58,"l":78.3,"n":754,"o":78.3,"t":"2026-10-22T14:20:00Z","v":35324,"vw":78.440608},{"c":78.59,"h":78.69,"l":78.4969,"n":720,"o":78.505,"t":"2026-10-22T14:25:00Z","v":43436,"vw":78.603575},{"c":78.36,"h":78.659,"l":78.28,"n":1205,"o":78.5754,"t":"2026-10-22T14:30:00Z","v":83304,"vw":78.441722},{"c":78.54,"h":78.555,"l":78.3275,"n":761,"o":78.3275,"t":"2026-10-22T14:35:00Z","v":36654,"vw":78.426418},{"c":78.51,"h":78.6,"l":78.465,"n":686,"o":78.55,"t":"2026-10-22T14:40:00Z","v":42896,"vw":78.529142},{"c":78.73,"h":78.77,"l":78.515,"n":801,"o":78.52,"t":"2026-10-22T14:45:00Z","v":49623,"vw":78.690683},{"c":78.7,"h":78.79,"l":78.66,"n":569,"o":78.74,"t":"2026-10-22T14:50:00Z","v":30560,"vw":78.713142},{"c":78.58,"h":78.74,"l":78.545,"n":894,"o":78.7,"t":"2026-10-22T14:55:00Z","v":38662,"vw":78.641428},{"c":78.585,"h":78.6299,"l":78.435,"n":708,"o":78.56,"t":"2026-10-22T15:00:00Z","v":26278,"vw":78.545808},{"c":78.65,"h":78.71,"l":78.58,"n":668,"o":78.6,"t":"2026-10-22T15:05:00Z","v":29881,"vw":78.640853},{"c":78.61,"h":78.7,"l":78.575,"n":995,"o":78.67,"t":"2026-10-22T15:10:00Z","v":51341,"vw":78.634193},{"c":78.47,"h":78.63,"l":78.44,"n":1055,"o":78.63,"t":"2026-10-22T15:15:00Z","v":69522,"vw":78.517305},{"c":78.53,"h":78.53,"l":78.4,"n":679,"o":78.46,"t":"2026-10-22T15:20:00Z","v":35946,"vw":78.46483},{"c":78.565,"h":78.57,"l":78.5,"n":644,"o":78.5,"t":"2026-10-22T15:25:00Z","v":26283,"vw":78.532199},{"c":78.695,"h":78.7,"l":78.56,"n":740,"o":78.56,"t":"2026-10-22T15:30:00Z","v":35285,"vw":78.614072},{"c":78.79,"h":78.8,"l":78.66,"n":805,"o":78.69,"t":"2026-10-22T15:35:00Z","v":69076,"vw":78.691406},{"c":78.82,"h":78.84,"l":78.69,"n":1087,"o":78.8,"t":"2026-10-22T15:40:00Z","v":50258,"vw":78.767779},{"c":78.855,"h":78.91,"l":78.75,"n":760,"o":78.835,"t":"2026-10-22T15:45:00Z","v":43368,"vw":78.823978},{"c":78.86,"h":78.9,"l":78.83,"n":1252,"o":78.85,"t":"2026-10-22T15:50:00Z","v":88386,"vw":78.863179},{"c":78.8,"h":78.89,"l":78.79,"n":917,"o":78.875,"t":"2026-10-22T15:55:00Z","v":39533,"vw":78.860354},{"c":78.81,"h":78.845,"l":78.73,"n":665,"o":78.79,"t":"2026-10-22T16:00:00Z","v":33973,"vw":78.805028},{"c":78.83,"h":78.85,"l":78.79,"n":705,"o":78.83,"t":"2026-10-22T16:05:00Z","v":35649,"vw":78.826284},{"c":78.84,"h":78.86,"l":78.81,"n":504,"o":78.83,"t":"2026-10-22T16:10:00Z","v":22003,"vw":78.835961},{"c":78.765,"h":78.87,"l":78.755,"n":581,"o":78.85,"t":"2026-10-22T16:15:00Z","v":29021,"vw":78.82027},{"c":78.855,"h":78.86,"l":78.77,"n":638,"o":78.77,"t":"2026-10-22T16:20:00Z","v":46290,"vw":78.797544},{"c":78.9,"h":78.905,"l":78.86,"n":548,"o":78.86,"t":"2026-10-22T16:25:00Z","v":22873,"vw":78.874596},{"c":78.86,"h":78.9,"l":78.845,"n":701,"o":78.89,"t":"2026-10-22T16:30:00Z","v":33052,"vw":78.87669},{"c":78.92,"h":78.95,"l":78.84,"n":749,"o":78.86,"t":"2026-10-22T16:35:00Z","v":38247,"vw":78.894152},{"c":79,"h":79,"l":78.92,"n":720,"o":78.93,"t":"2026-10-22T16:40:00Z","v":40743,"vw":78.960505},{"c":79.06,"h":79.09,"l":79,"n":823,"o":79,"t":"2026-10-22T16:45:00Z","v":41292,"vw":79.043305},{"c":79.12,"h":79.17,"l":79.06,"n":789,"o":79.07,"t":"2026-10-22T16:50:00Z","v":42008,"vw":79.111958},{"c":79.13,"h":79.15,"l":79.09,"n":918,"o":79.13,"t":"2026-10-22T16:55:00Z","v":35126,"vw":79.128529},{"c":79.14,"h":79.15,"l":79.09,"n":794,"o":79.12,"t":"2026-10-22T17:00:00Z","v":31789,"vw":79.118034},{"c":79.105,"h":79.12,"l":79.06,"n":894,"o":79.12,"t":"2026-10-22T17:05:00Z","v":36692,"vw":79.092685},{"c":79.095,"h":79.12,"l":79.055,"n":988,"o":79.1,"t":"2026-10-22T17:10:00Z","v":37424,"vw":79.089935},{"c":79.09,"h":79.1,"l":79.05,"n":905,"o":79.09,"t":"2026-10-22T17:15:00Z","v":42510,"vw":79.079408},{"c":79.0666,"h":79.12,"l":79.05,"n":829,"o":79.09,"t":"2026-10-22T17:20:00Z","v":33795,"vw":79.090917},{"c":79.095,"h":79.135,"l":79.05,"n":994,"o":79.06,"t":"2026-10-22T17:25:00Z","v":35843,"vw":79.098577},{"c":79,"h":79.105,"l":79,"n":1474,"o":79.095,"t":"2026-10-22T17:30:00Z","v":82577,"vw":79.061416},{"c":78.98,"h":79.02,"l":78.96,"n":775,"o":78.999,"t":"2026-10-22T17:35:00Z","v":26104,"vw":78.997028},{"c":78.93,"h":79.04,"l":78.92,"n":890,"o":78.98,"t":"2026-10-22T17:40:00Z","v":50457,"vw":78.995312},{"c":78.87,"h":78.93,"l":78.845,"n":693,"o":78.93,"t":"2026-10-22T17:45:00Z","v":29528,"vw":78.884602},{"c":78.82,"h":78.895,"l":78.81,"n":779,"o":78.87,"t":"2026-10-22T17:50:00Z","v":31130,"vw":78.848801},{"c":78.99,"h":78.99,"l":78.815,"n":1010,"o":78.815,"t":"2026-10-22T17:55:00Z","v":73516,"vw":78.916341},{"c":78.875,"h":78.992,"l":78.85,"n":905,"o":78.992,"t":"2026-10-22T18:00:00Z","v":52165,"vw":78.904476},{"c":78.81,"h":78.92,"l":78.8,"n":1082,"o":78.88,"t":"2026-10-22T18:05:00Z","v":96004,"vw":78.868058},{"c":78.865,"h":78.89,"l":78.8,"n":975,"o":78.815,"t":"2026-10-22T18:10:00Z","v":57755,"vw":78.838885},{"c":78.83,"h":78.91,"l":78.83,"n":940,"o":78.87,"t":"2026-10-22T18:15:00Z","v":40905,"vw":78.871684},{"c":78.69,"h":78.845,"l":78.69,"n":926,"o":78.84,"t":"2026-10-22T18:20:00Z","v":63301,"vw":78.778003},{"c":78.73,"h":78.78,"l":78.68,"n":853,"o":78.69,"t":"2026-10-22T18:25:00Z","v":37368,"vw":78.722608},{"c":78.7,"h":78.75,"l":78.645,"n":804,"o":78.74,"t":"2026-10-22T18:30:00Z","v":41919,"vw":78.693145},{"c":78.76,"h":78.76,"l":78.67,"n":735,"o":78.7,"t":"2026-10-22T18:35:00Z","v":35791,"vw":78.694014},{"c":78.735,"h":78.8,"l":78.71,"n":875,"o":78.77,"t":"2026-10-22T18:40:00Z","v":30542,"vw":78.756789},{"c":78.9,"h":78.9,"l":78.735,"n":755,"o":78.735,"t":"2026-10-22T18:45:00Z","v":30864,"vw":78.795125},{"c":78.855,"h":78.92,"l":78.8501,"n":776,"o":78.9,"t":"2026-10-22T18:50:00Z","v":32844,"vw":78.881925},{"c":78.87,"h":78.88,"l":78.815,"n":834,"o":78.855,"t":"2026-10-22T18:55:00Z","v":33532,"vw":78.846856},{"c":79.03,"h":79.03,"l":78.87,"n":861,"o":78.875,"t":"2026-10-22T19:00:00Z","v":36543,"vw":78.949687},{"c":79.09,"h":79.09,"l":79.01,"n":1043,"o":79.03,"t":"2026-10-22T19:05:00Z","v":52669,"vw":79.049729},{"c":78.93,"h":79.1,"l":78.915,"n":1055,"o":79.08,"t":"2026-10-22T19:10:00Z","v":43241,"vw":79.006388},{"c":78.922,"h":78.98,"l":78.87,"n":1159,"o":78.94,"t":"2026-10-22T19:15:00Z","v":54531,"vw":78.924289},{"c":78.88,"h":78.95,"l":78.83,"n":1228,"o":78.92,"t":"2026-10-22T19:20:00Z","v":54691,"vw":78.889823},{"c":78.795,"h":78.88,"l":78.77,"n":1176,"o":78.88,"t":"2026-10-22T19:25:00Z","v":52896,"vw":78.823831},{"c":78.85,"h":78.86,"l":78.75,"n":1274,"o":78.79,"t":"2026-10-22T19:30:00Z","v":56058,"vw":78.794506},{"c":78.965,"h":78.9899,"l":78.84,"n":1202,"o":78.84,"t":"2026-10-22T19:35:00Z","v":60002,"vw":78.925648},{"c":79.01,"h":79.015,"l":78.93,"n":1595,"o":78.97,"t":"2026-10-22T19:40:00Z","v":82090,"vw":78.966856},{"c":78.91,"h":79.015,"l":78.86,"n":1909,"o":79.01,"t":"2026-10-22T19:45:00Z","v":122517,"vw":78.956512},{"c":78.94,"h":79.02,"l":78.78,"n":3791,"o":78.91,"t":"2026-10-22T19:50:00Z","v":270157,"vw":78.910756},{"c":78.97,"h":79.165,"l":78.92,"n":6746,"o":78.95,"t":"2026-10-22T19:55:00Z","v":621258,"vw":78.995261},{"c":78.99,"h":78.99,"l":78.9,"n":107,"o":78.9,"t":"2026-10-22T20:00:00Z","v":3162651,"vw":78.900023},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-22T21:45:00Z","v":4926,"vw":78.9}],"history":[{"c":63.43,"h":64.12,"l":63.12,"n":27736,"o":64.01,"t":"2024-10-21T04:00:00Z","v":2178848,"vw":63.490773},{"c":63.68,"h":63.8,"l":63.0119,"n":28193,"o":63.24,"t":"2024-10-22T04:00:00Z","v":2244157,"vw":63.551567},{"c":64.32,"h":64.365,"l":63.245,"n":30356,"o":63.36,"t":"2024-10-23T04:00:00Z","v":2338233,"vw":64.123448},{"c":65.11,"h":65.2,"l":64.26,"n":53357,"o":64.53,"t":"2024-10-24T04:00:00Z","v":4941016,"vw":64.971382},{"c":64.46,"h":65.76,"l":64.21,"n":70850,"o":65.56,"t":"2024-10-25T04:00:00Z","v":7028049,"vw":64.8145},{"c":64.48,"h":64.88,"l":64.29,"n":38742,"o":64.44,"t":"2024-10-28T04:00:00Z","v":4165714,"vw":64.494103},{"c":63.34,"h":64.395,"l":63.34,"n":49299,"o":64.3,"t":"2024-10-29T04:00:00Z","v":6475726,"vw":63.61751},{"c":63.05,"h":63.78,"l":62.63,"n":36760,"o":63.35,"t":"2024-10-30T04:00:00Z","v":2894626,"vw":62.933761},{"c":66.81,"h":67.7299,"l":63.64,"n":70703,"o":64.375,"t":"2024-10-31T04:00:00Z","v":6805346,"vw":66.765116},{"c":66.69,"h":68.36,"l":66.6,"n":68233,"o":67.8,"t":"2024-11-01T04:00:00Z","v":6860953,"vw":67.131491},{"c":65.82,"h":66.18,"l":65.27,"n":100025,"o":65.97,"t":"2024-11-04T05:00:00Z","v":12450772,"vw":65.657594},{"c":66.33,"h":66.44,"l":65.71,"n":58619,"o":65.94,"t":"2024-11-05T05:00:00Z","v":4713540,"vw":66.177951},{"c":66.49,"h":67.1,"l":65.32,"n":68140,"o":65.85,"t":"2024-11-06T05:00:00Z","v":5057919,"vw":66.521407},{"c":66.2,"h":66.88,"l":66.07,"n":48574,"o":66.38,"t":"2024-11-07T05:00:00Z","v":4185826,"vw":66.355833},{"c":67.37,"h":67.44,"l":66.21,"n":42240,"o":66.27,"t":"2024-11-08T05:00:00Z","v":3859144,"vw":67.107436},{"c":68.65,"h":68.82,"l":67.14,"n":41699,"o":67.23,"t":"2024-11-11T05:00:00Z","v":5555993,"vw":68.556409},{"c":68.61,"h":69.35,"l":68.35,"n":46217,"o":68.63,"t":"2024-11-12T05:00:00Z","v":5337499,"vw":68.803991},{"c":68.65,"h":68.94,"l":68.13,"n":36923,"o":68.67,"t":"2024-11-13T05:00:00Z","v":4068272,"vw":68.613534},{"c":68.91,"h":69.53,"l":68.48,"n":46242,"o":68.88,"t":"2024-11-14T05:00:00Z","v":3347527,"vw":69.094986},{"c":69.46,"h":69.9,"l":68.68,"n":47100,"o":68.89,"t":"2024-11-15T05:00:00Z","v":4018542,"vw":69.321067},{"c":69.94,"h":70.42,"l":69.415,"n":37096,"o":69.52,"t":"2024-11-18T05:00:00Z","v":2598128,"vw":70.000731},{"c":69.57,"h":70,"l":69.11,"n":34167,"o":69.88,"t":"2024-11-19T05:00:00Z","v":2268127,"vw":69.53032},{"c":70.05,"h":70.235,"l":69.35,"n":29013,"o":69.39,"t":"2024-11-20T05:00:00Z","v":2439543,"vw":69.962048},{"c":71.38,"h":71.43,"l":69.82,"n":38622,"o":70.4741,"t":"2024-11-21T05:00:00Z","v":2645011,"vw":71.101207},{"c":71.35,"h":71.7899,"l":71.23,"n":33772,"o":71.64,"t":"2024-11-22T05:00:00Z","v":2065350,"vw":71.454094},{"c":71.6,"h":71.95,"l":71.19,"n":35658,"o":71.75,"t":"2024-11-25T05:00:00Z","v":3122602,"vw":71.552247},{"c":71.87,"h":72.09,"l":71.25,"n":44261,"o":72.05,"t":"2024-11-26T05:00:00Z","v":3155878,"vw":71.741052},{"c":72.92,"h":73.375,"l":72.215,"n":38065,"o":72.32,"t":"2024-11-27T05:00:00Z","v":2528394,"vw":72.932332},{"c":72.56,"h":73.08,"l":72.47,"n":18474,"o":72.87,"t":"2024-11-29T05:00:00Z","v":1383042,"vw":72.656484},{"c":71.2,"h":72.59,"l":71.13,"n":37720,"o":72.49,"t":"2024-12-02T05:00:00Z","v":2718032,"vw":71.406684},{"c":71,"h":71.755,"l":70.98,"n":34599,"o":71.5,"t":"2024-12-03T05:00:00Z","v":2672529,"vw":71.300823},{"c":70.72,"h":71.385,"l":70.3626,"n":32555,"o":71.19,"t":"2024-12-04T05:00:00Z","v":3233348,"vw":70.666688},{"c":70.86,"h":71.26,"l":70.61,"n":35286,"o":70.82,"t":"2024-12-05T05:00:00Z","v":2518525,"vw":70.934824},{"c":69.74,"h":70.75,"l":69.53,"n":35813,"o":70.65,"t":"2024-12-06T05:00:00Z","v":3432767,"vw":69.815487},{"c":69.11,"h":70.0795,"l":68.93,"n":38529,"o":69.73,"t":"2024-12-09T05:00:00Z","v":2760687,"vw":69.178785},{"c":69.15,"h":69.64,"l":68.22,"n":42519,"o":69.11,"t":"2024-12-10T05:00:00Z","v":2587458,"vw":69.093359},{"c":68.36,"h":69.45,"l":68.3,"n":32890,"o":69.24,"t":"2024-12-11T05:00:00Z","v":3013003,"vw":68.531441},{"c":68.49,"h":69.24,"l":68.18,"n":36206,"o":69.17,"t":"2024-12-12T05:00:00Z","v":2575276,"vw":68.626189},{"c":68.12,"h":68.58,"l":67.9,"n":30976,"o":68.21,"t":"2024-12-13T05:00:00Z","v":2253986,"vw":68.14303},{"c":67.66,"h":68.45,"l":67.63,"n":37252,"o":68.12,"t":"2024-12-16T05:00:00Z","v":4244692,"vw":67.900462},{"c":68.08,"h":68.75,"l":67.02,"n":39933,"o":67.5,"t":"2024-12-17T05:00:00Z","v":6459715,"vw":68.165474},{"c":66.4,"h":68.04,"l":66.34,"n":51145,"o":67.64,"t":"2024-12-18T05:00:00Z","v":5884925,"vw":66.750341},{"c":66.65,"h":67.59,"l":66.07,"n":46775,"o":66.1,"t":"2024-12-19T05:00:00Z","v":4607989,"vw":66.908661},{"c":67.4,"h":67.82,"l":66.47,"n":52849,"o":66.53,"t":"2024-12-20T05:00:00Z","v":13060777,"vw":67.273757},{"c":67.72,"h":67.83,"l":66.83,"n":34231,"o":67.12,"t":"2024-12-23T05:00:00Z","v":2535653,"vw":67.527991},{"c":68.21,"h":68.28,"l":67.6,"n":15265,"o":67.79,"t":"2024-12-24T05:00:00Z","v":943915,"vw":68.104408},{"c":68.18,"h":68.44,"l":67.7313,"n":23451,"o":67.87,"t":"2024-12-26T05:00:00Z","v":1394942,"vw":68.157721},{"c":68.14,"h":68.65,"l":67.61,"n":28641,"o":67.72,"t":"2024-12-27T05:00:00Z","v":2014955,"vw":68.159861},{"c":67.59,"h":68.14,"l":67.16,"n":29691,"o":68.14,"t":"2024-12-30T05:00:00Z","v":2642910,"vw":67.585637},{"c":67.52,"h":68.06,"l":67.22,"n":28125,"o":67.45,"t":"2024-12-31T05:00:00Z","v":2143881,"vw":67.519616},{"c":66.86,"h":68,"l":66.63,"n":41478,"o":67.84,"t":"2025-01-02T05:00:00Z","v":2817170,"vw":66.975471},{"c":66.69,"h":67.31,"l":66.56,"n":40575,"o":67.13,"t":"2025-01-03T05:00:00Z","v":3157381,"vw":66.798098},{"c":65.14,"h":66.42,"l":64.985,"n":52937,"o":65.745,"t":"2025-01-06T05:00:00Z","v":3657563,"vw":65.427203},{"c":65.64,"h":66.52,"l":64.97,"n":42949,"o":65.14,"t":"2025-01-07T05:00:00Z","v":3017834,"vw":65.699008},{"c":66.39,"h":66.44,"l":65.05,"n":33219,"o":65.56,"t":"2025-01-08T05:00:00Z","v":3714749,"vw":66.183127},{"c":63.37,"h":66.04,"l":62.58,"n":69999,"o":66.04,"t":"2025-01-10T05:00:00Z","v":5441065,"vw":63.637227},{"c":63.62,"h":64.14,"l":63.13,"n":50670,"o":63.82,"t":"2025-01-13T05:00:00Z","v":3114553,"vw":63.651637},{"c":64.08,"h":64.29,"l":63.21,"n":36917,"o":63.43,"t":"2025-01-14T05:00:00Z","v":5952823,"vw":64.002858},{"c":64.94,"h":65.535,"l":64.745,"n":33956,"o":65.01,"t":"2025-01-15T05:00:00Z","v":2655622,"vw":64.96827},{"c":66.2,"h":66.21,"l":64.6093,"n":37075,"o":64.76,"t":"2025-01-16T05:00:00Z","v":3024125,"vw":65.843256},{"c":66.72,"h":66.885,"l":65.93,"n":36553,"o":66.53,"t":"2025-01-17T05:00:00Z","v":3235025,"vw":66.662242},{"c":67.68,"h":67.98,"l":66.63,"n":43054,"o":66.94,"t":"2025-01-21T05:00:00Z","v":4147485,"vw":67.606384},{"c":66.98,"h":67.57,"l":66.83,"n":35894,"o":67.57,"t":"2025-01-22T05:00:00Z","v":3746056,"vw":67.119529},{"c":66.06,"h":67.28,"l":65.99,"n":39257,"o":67.28,"t":"2025-01-23T05:00:00Z","v":3928593,"vw":66.338349},{"c":66.61,"h":66.99,"l":65.75,"n":35249,"o":66.15,"t":"2025-01-24T05:00:00Z","v":3110246,"vw":66.58946},{"c":67.99,"h":68.05,"l":66.315,"n":53114,"o":66.63,"t":"2025-01-27T05:00:00Z","v":4142654,"vw":67.596483},{"c":66.43,"h":67.86,"l":66.18,"n":46648,"o":67.86,"t":"2025-01-28T05:00:00Z","v":3043657,"vw":66.657521},{"c":66.07,"h":66.815,"l":65.97,"n":36577,"o":66.3,"t":"2025-01-29T05:00:00Z","v":2447363,"vw":66.285175},{"c":66.86,"h":67.04,"l":66.23,"n":36064,"o":66.73,"t":"2025-01-30T05:00:00Z","v":2704356,"vw":66.724752},{"c":67.2,"h":67.24,"l":66.61,"n":38444,"o":66.75,"t":"2025-01-31T05:00:00Z","v":6442305,"vw":67.122097},{"c":67.75,"h":67.98,"l":66.45,"n":35727,"o":67.09,"t":"2025-02-03T05:00:00Z","v":2915894,"vw":67.599126},{"c":67.32,"h":67.57,"l":66.58,"n":35261,"o":67.22,"t":"2025-02-04T05:00:00Z","v":2706779,"vw":67.333677},{"c":67.95,"h":68.49,"l":67.375,"n":41857,"o":68,"t":"2025-02-05T05:00:00Z","v":2941056,"vw":67.994976},{"c":67.12,"h":67.73,"l":65.995,"n":62160,"o":67.01,"t":"2025-02-06T05:00:00Z","v":5611554,"vw":66.976618},{"c":66.6,"h":67.89,"l":66.43,"n":50915,"o":67.41,"t":"2025-02-07T05:00:00Z","v":3783358,"vw":66.7595},{"c":66.88,"h":67.03,"l":65.87,"n":37273,"o":66.91,"t":"2025-02-10T05:00:00Z","v":2637067,"vw":66.682039},{"c":67.19,"h":67.23,"l":65.99,"n":33392,"o":66.6,"t":"2025-02-11T05:00:00Z","v":2284376,"vw":66.976802},{"c":67.4,"h":67.49,"l":66.18,"n":35358,"o":66.46,"t":"2025-02-12T05:00:00Z","v":2706184,"vw":67.08869},{"c":68.4,"h":68.58,"l":67.26,"n":35114,"o":67.44,"t":"2025-02-13T05:00:00Z","v":2433124,"vw":68.251414},{"c":68.61,"h":69.5899,"l":68.415,"n":35736,"o":68.6,"t":"2025-02-14T05:00:00Z","v":4167843,"vw":68.752318},{"c":68.54,"h":69.14,"l":68.265,"n":41723,"o":68.73,"t":"2025-02-18T05:00:00Z","v":3177198,"vw":68.705356},{"c":69.07,"h":69.39,"l":68.5,"n":32178,"o":68.65,"t":"2025-02-19T05:00:00Z","v":2422991,"vw":69.034369},{"c":69.32,"h":69.44,"l":68.2,"n":31929,"o":68.94,"t":"2025-02-20T05:00:00Z","v":1878416,"vw":69.223713},{"c":69.94,"h":70.24,"l":69.19,"n":34562,"o":69.35,"t":"2025-02-21T05:00:00Z","v":2379446,"vw":69.908608},{"c":70.78,"h":71.365,"l":69.905,"n":40731,"o":70.55,"t":"2025-02-24T05:00:00Z","v":3010279,"vw":70.759365},{"c":70.45,"h":71.054,"l":70.14,"n":44813,"o":71,"t":"2025-02-25T05:00:00Z","v":3713403,"vw":70.450738},{"c":69.97,"h":70.48,"l":69.485,"n":42543,"o":70.07,"t":"2025-02-26T05:00:00Z","v":3907881,"vw":69.989029},{"c":70.76,"h":70.97,"l":69.57,"n":55758,"o":69.75,"t":"2025-02-27T05:00:00Z","v":4553494,"vw":70.670108},{"c":72.1,"h":72.39,"l":71.1,"n":67769,"o":71.792,"t":"2025-02-28T05:00:00Z","v":7085490,"vw":71.763526},{"c":71.9,"h":72.64,"l":71.36,"n":53200,"o":71.89,"t":"2025-03-03T05:00:00Z","v":5015622,"vw":71.86671},{"c":70.03,"h":72.7,"l":69.98,"n":54646,"o":72.08,"t":"2025-03-04T05:00:00Z","v":4212130,"vw":71.022097},{"c":68.73,"h":70.22,"l":68.6,"n":43238,"o":69.45,"t":"2025-03-05T05:00:00Z","v":6974979,"vw":68.923525},{"c":67.66,"h":68.58,"l":67.25,"n":55148,"o":68.36,"t":"2025-03-06T05:00:00Z","v":5262259,"vw":67.704766},{"c":68,"h":68.61,"l":67.52,"n":54014,"o":67.7,"t":"2025-03-07T05:00:00Z","v":3849597,"vw":67.99724},{"c":69.35,"h":69.89,"l":68.045,"n":64101,"o":68.045,"t":"2025-03-10T04:00:00Z","v":4830462,"vw":69.257833},{"c":68.73,"h":69.64,"l":68.1101,"n":56607,"o":69.42,"t":"2025-03-11T04:00:00Z","v":3381652,"vw":68.905554},{"c":68.85,"h":69.7,"l":68.17,"n":48092,"o":68.32,"t":"2025-03-12T04:00:00Z","v":3356637,"vw":69.069235},{"c":68.665,"h":69.76,"l":68.15,"n":42299,"o":69.27,"t":"2025-03-13T04:00:00Z","v":2409372,"vw":68.662282},{"c":69.75,"h":69.91,"l":67.88,"n":45064,"o":68.1,"t":"2025-03-14T04:00:00Z","v":4170824,"vw":69.510554},{"c":69.96,"h":70.7,"l":69.54,"n":42031,"o":69.7,"t":"2025-03-17T04:00:00Z","v":3751097,"vw":70.150764},{"c":70.28,"h":70.325,"l":69.4,"n":43259,"o":69.74,"t":"2025-03-18T04:00:00Z","v":3159766,"vw":70.018452},{"c":70.24,"h":70.499,"l":69.84,"n":45265,"o":70.17,"t":"2025-03-19T04:00:00Z","v":3111967,"vw":70.208433},{"c":70.09,"h":70.575,"l":69.796,"n":45028,"o":70.24,"t":"2025-03-20T04:00:00Z","v":3039122,"vw":70.11871},{"c":69.11,"h":70.359,"l":68.82,"n":46879,"o":69.81,"t":"2025-03-21T04:00:00Z","v":6689303,"vw":69.289601},{"c":68.86,"h":69.645,"l":68.705,"n":43793,"o":69.52,"t":"2025-03-24T04:00:00Z","v":3157004,"vw":68.973918},{"c":67.93,"h":68.79,"l":67.5,"n":44196,"o":68.6,"t":"2025-03-25T04:00:00Z","v":3110217,"vw":67.867391},{"c":68.92,"h":69.44,"l":67.985,"n":51423,"o":68.01,"t":"2025-03-26T04:00:00Z","v":3540567,"vw":68.981558},{"c":69.32,"h":69.8,"l":68.925,"n":44747,"o":69.11,"t":"2025-03-27T04:00:00Z","v":3870701,"vw":69.348367},{"c":69.72,"h":70.49,"l":69.64,"n":46886,"o":69.875,"t":"2025-03-28T04:00:00Z","v":3533624,"vw":69.911189},{"c":70.79,"h":71.36,"l":69.9,"n":55206,"o":70.39,"t":"2025-03-31T04:00:00Z","v":3772295,"vw":70.727682},{"c":70.72,"h":70.82,"l":69.97,"n":35161,"o":70.61,"t":"2025-04-01T04:00:00Z","v":2233424,"vw":70.591429},{"c":70.9,"h":71.3,"l":70.06,"n":31023,"o":70.87,"t":"2025-04-02T04:00:00Z","v":2054721,"vw":70.845362},{"c":72.14,"h":72.6388,"l":71.15,"n":53735,"o":71.99,"t":"2025-04-03T04:00:00Z","v":3573485,"vw":72.154196},{"c":67.89,"h":73,"l":67.775,"n":80391,"o":73,"t":"2025-04-04T04:00:00Z","v":5680653,"vw":69.426355},{"c":67.06,"h":68.38,"l":65.75,"n":79827,"o":67.89,"t":"2025-04-07T04:00:00Z","v":7971226,"vw":67.03594},{"c":67.04,"h":69.2,"l":66.35,"n":73715,"o":67.36,"t":"2025-04-08T04:00:00Z","v":5792062,"vw":67.828272},{"c":68.58,"h":69.17,"l":65.43,"n":81785,"o":66.52,"t":"2025-04-09T04:00:00Z","v":6517489,"vw":67.797967},{"c":68.41,"h":69.3075,"l":67.005,"n":54644,"o":68.27,"t":"2025-04-10T04:00:00Z","v":3491649,"vw":68.307782},{"c":69.555,"h":69.925,"l":67.52,"n":45319,"o":68.41,"t":"2025-04-11T04:00:00Z","v":3148381,"vw":69.215395},{"c":70.73,"h":70.87,"l":68.28,"n":38714,"o":69.42,"t":"2025-04-14T04:00:00Z","v":2515683,"vw":70.581265},{"c":70.27,"h":71.4788,"l":70.21,"n":39335,"o":71.16,"t":"2025-04-15T04:00:00Z","v":2556862,"vw":70.521983},{"c":69.1,"h":70.82,"l":68.86,"n":38377,"o":70.48,"t":"2025-04-16T04:00:00Z","v":2824027,"vw":69.478701},{"c":70.13,"h":71.03,"l":69.495,"n":38951,"o":69.7,"t":"2025-04-17T04:00:00Z","v":2784549,"vw":70.272422},{"c":68.97,"h":70.2999,"l":68.19,"n":52942,"o":69.88,"t":"2025-04-21T04:00:00Z","v":5664881,"vw":68.716804},{"c":71.39,"h":71.71,"l":69.38,"n":58164,"o":69.66,"t":"2025-04-22T04:00:00Z","v":5162419,"vw":71.097871},{"c":71.55,"h":72.1,"l":70.58,"n":68246,"o":71.07,"t":"2025-04-23T04:00:00Z","v":5639066,"vw":71.298056},{"c":70.29,"h":71.48,"l":69.01,"n":73035,"o":70.34,"t":"2025-04-24T04:00:00Z","v":6499723,"vw":70.315395},{"c":69,"h":70.545,"l":68.41,"n":57872,"o":70.5,"t":"2025-04-25T04:00:00Z","v":4816862,"vw":68.92167},{"c":69.58,"h":69.68,"l":68.46,"n":38579,"o":69.11,"t":"2025-04-28T04:00:00Z","v":2994570,"vw":69.392921},{"c":70.67,"h":70.77,"l":69.22,"n":39569,"o":69.56,"t":"2025-04-29T04:00:00Z","v":2539303,"vw":70.445459},{"c":70.7,"h":70.88,"l":69.6,"n":45097,"o":70.69,"t":"2025-04-30T04:00:00Z","v":4468347,"vw":70.386457},{"c":70.4,"h":71.39,"l":70,"n":41399,"o":70.7,"t":"2025-05-01T04:00:00Z","v":3389198,"vw":70.687139},{"c":70.77,"h":71.035,"l":69.98,"n":45691,"o":70.73,"t":"2025-05-02T04:00:00Z","v":3854528,"vw":70.601293},{"c":70.89,"h":71.14,"l":69.96,"n":43929,"o":70.415,"t":"2025-05-05T04:00:00Z","v":5645613,"vw":70.71247},{"c":71.06,"h":71.4,"l":70.45,"n":36866,"o":70.62,"t":"2025-05-06T04:00:00Z","v":2765389,"vw":71.063325},{"c":71.36,"h":71.97,"l":70.96,"n":45046,"o":71.17,"t":"2025-05-07T04:00:00Z","v":4552365,"vw":71.42251},{"c":70.17,"h":71.57,"l":70.08,"n":41491,"o":71.31,"t":"2025-05-08T04:00:00Z","v":3159991,"vw":70.506281},{"c":70.61,"h":70.88,"l":69.99,"n":35265,"o":70.25,"t":"2025-05-09T04:00:00Z","v":2479336,"vw":70.515862},{"c":67.78,"h":70.405,"l":67.43,"n":56477,"o":70.35,"t":"2025-05-12T04:00:00Z","v":4783677,"vw":68.167861},{"c":68.31,"h":68.73,"l":66.75,"n":74815,"o":67.78,"t":"2025-05-13T04:00:00Z","v":5328251,"vw":68.132278},{"c":68.8,"h":68.94,"l":67.375,"n":66610,"o":67.91,"t":"2025-05-14T04:00:00Z","v":5338081,"vw":68.429076},{"c":71.26,"h":71.31,"l":69.18,"n":73813,"o":69.25,"t":"2025-05-15T04:00:00Z","v":6642343,"vw":70.915828},{"c":72.38,"h":72.56,"l":70.95,"n":59187,"o":71.3,"t":"2025-05-16T04:00:00Z","v":7154049,"vw":72.148195},{"c":72.21,"h":72.37,"l":71.58,"n":60324,"o":71.9,"t":"2025-05-19T04:00:00Z","v":5044860,"vw":72.071053},{"c":72.315,"h":72.7799,"l":71.9,"n":47890,"o":72.13,"t":"2025-05-20T04:00:00Z","v":3538579,"vw":72.467898},{"c":69.92,"h":72.05,"l":69.86,"n":58771,"o":71.9,"t":"2025-05-21T04:00:00Z","v":4134595,"vw":70.297389},{"c":69.21,"h":69.95,"l":68.49,"n":54092,"o":69.84,"t":"2025-05-22T04:00:00Z","v":4059209,"vw":69.299035},{"c":69.73,"h":69.82,"l":68.56,"n":45193,"o":69.43,"t":"2025-05-23T04:00:00Z","v":3077561,"vw":69.377966},{"c":69.805,"h":70.39,"l":69.5,"n":36113,"o":70.21,"t":"2025-05-27T04:00:00Z","v":2578607,"vw":69.847919},{"c":68.93,"h":69.865,"l":68.62,"n":31619,"o":69.78,"t":"2025-05-28T04:00:00Z","v":2425697,"vw":68.980504},{"c":69.47,"h":69.7092,"l":68.63,"n":34083,"o":68.9,"t":"2025-05-29T04:00:00Z","v":2024809,"vw":69.425391},{"c":70.1,"h":70.41,"l":69.36,"n":42878,"o":69.53,"t":"2025-05-30T04:00:00Z","v":3985888,"vw":70.067947},{"c":69.73,"h":69.85,"l":69.14,"n":37770,"o":69.72,"t":"2025-06-02T04:00:00Z","v":2506375,"vw":69.595014},{"c":69.33,"h":69.95,"l":68.72,"n":40894,"o":69.71,"t":"2025-06-03T04:00:00Z","v":3344824,"vw":69.309728},{"c":68.5,"h":69.415,"l":68.43,"n":30705,"o":69.14,"t":"2025-06-04T04:00:00Z","v":2286304,"vw":68.797392},{"c":68.57,"h":68.74,"l":68.09,"n":31059,"o":68.48,"t":"2025-06-05T04:00:00Z","v":1841302,"vw":68.509731},{"c":68.51,"h":69.14,"l":68.12,"n":29037,"o":68.93,"t":"2025-06-06T04:00:00Z","v":1876660,"vw":68.530574},{"c":68.38,"h":69.24,"l":68.0943,"n":38876,"o":68.25,"t":"2025-06-09T04:00:00Z","v":2509611,"vw":68.630554},{"c":68.96,"h":69.105,"l":68.24,"n":35787,"o":68.48,"t":"2025-06-10T04:00:00Z","v":2640751,"vw":68.838828},{"c":68.25,"h":68.976,"l":68.01,"n":41015,"o":68.93,"t":"2025-06-11T04:00:00Z","v":3190859,"vw":68.347699},{"c":69.07,"h":69.08,"l":68.19,"n":36501,"o":68.53,"t":"2025-06-12T04:00:00Z","v":2569238,"vw":68.835857},{"c":67.62,"h":68.72,"l":67.48,"n":37630,"o":68.5,"t":"2025-06-13T04:00:00Z","v":2861377,"vw":67.86727},{"c":66.79,"h":68.07,"l":66.42,"n":43112,"o":67.87,"t":"2025-06-16T04:00:00Z","v":3343567,"vw":66.905012},{"c":65.65,"h":66.8,"l":65.465,"n":46879,"o":66.8,"t":"2025-06-17T04:00:00Z","v":3460397,"vw":65.776568},{"c":66.28,"h":66.49,"l":65.21,"n":37912,"o":65.75,"t":"2025-06-18T04:00:00Z","v":2917293,"vw":66.18461},{"c":66.64,"h":67.1,"l":66.32,"n":35770,"o":66.6,"t":"2025-06-20T04:00:00Z","v":6825604,"vw":66.629222},{"c":67.91,"h":67.95,"l":66.92,"n":43438,"o":67.06,"t":"2025-06-23T04:00:00Z","v":3405137,"vw":67.670825},{"c":68.23,"h":68.64,"l":67.785,"n":41148,"o":67.91,"t":"2025-06-24T04:00:00Z","v":4277162,"vw":68.278574},{"c":67.32,"h":68.18,"l":67.15,"n":39116,"o":68,"t":"2025-06-25T04:00:00Z","v":2445964,"vw":67.447359},{"c":67.75,"h":67.85,"l":67.19,"n":31424,"o":67.71,"t":"2025-06-26T04:00:00Z","v":2166243,"vw":67.604789},{"c":67.78,"h":68.38,"l":67.55,"n":42260,"o":67.68,"t":"2025-06-27T04:00:00Z","v":4020533,"vw":67.850548},{"c":68.1,"h":68.21,"l":67.075,"n":47331,"o":67.5,"t":"2025-06-30T04:00:00Z","v":4116079,"vw":67.842023},{"c":68.71,"h":69,"l":66.87,"n":54196,"o":68.37,"t":"2025-07-01T04:00:00Z","v":3711919,"vw":68.33533},{"c":67.56,"h":68.6399,"l":67.0101,"n":36422,"o":68.36,"t":"2025-07-02T04:00:00Z","v":3031435,"vw":67.630194},{"c":68.19,"h":68.425,"l":67.3,"n":25167,"o":67.43,"t":"2025-07-03T04:00:00Z","v":2236072,"vw":68.174736},{"c":67.88,"h":68.29,"l":67.475,"n":37026,"o":68.19,"t":"2025-07-07T04:00:00Z","v":2193101,"vw":67.85119},{"c":67.56,"h":67.825,"l":66.56,"n":33730,"o":67.44,"t":"2025-07-08T04:00:00Z","v":2061258,"vw":67.476921},{"c":67.84,"h":68.045,"l":67.11,"n":34665,"o":67.64,"t":"2025-07-09T04:00:00Z","v":2121088,"vw":67.734003},{"c":68.45,"h":68.47,"l":67.02,"n":33545,"o":67.28,"t":"2025-07-10T04:00:00Z","v":2542350,"vw":68.271152},{"c":68.62,"h":68.995,"l":67.81,"n":33785,"o":68.19,"t":"2025-07-11T04:00:00Z","v":2394427,"vw":68.642595},{"c":69.17,"h":69.21,"l":68.38,"n":34670,"o":68.64,"t":"2025-07-14T04:00:00Z","v":2045521,"vw":68.963531},{"c":68.33,"h":69.17,"l":68.01,"n":30090,"o":68.94,"t":"2025-07-15T04:00:00Z","v":2460336,"vw":68.412049},{"c":69.17,"h":69.4,"l":68.32,"n":40581,"o":68.39,"t":"2025-07-16T04:00:00Z","v":3624094,"vw":69.082495},{"c":69.65,"h":69.79,"l":68.975,"n":40045,"o":69.03,"t":"2025-07-17T04:00:00Z","v":2836550,"vw":69.588698},{"c":70.38,"h":70.88,"l":69.66,"n":41338,"o":70,"t":"2025-07-18T04:00:00Z","v":3420949,"vw":70.373726},{"c":71.57,"h":71.795,"l":70.37,"n":41791,"o":70.72,"t":"2025-07-21T04:00:00Z","v":2635281,"vw":71.500232},{"c":73.06,"h":73.11,"l":71.61,"n":46393,"o":71.79,"t":"2025-07-22T04:00:00Z","v":2917831,"vw":72.805738},{"c":72.5,"h":73.559,"l":72.07,"n":48657,"o":73.22,"t":"2025-07-23T04:00:00Z","v":3526683,"vw":72.578103},{"c":72.78,"h":72.99,"l":72.09,"n":39908,"o":72.52,"t":"2025-07-24T04:00:00Z","v":2339790,"vw":72.745806},{"c":72.66,"h":73.06,"l":72.45,"n":40288,"o":72.9,"t":"2025-07-25T04:00:00Z","v":2760052,"vw":72.710904},{"c":71.14,"h":72.78,"l":71.01,"n":48852,"o":72.122,"t":"2025-07-28T04:00:00Z","v":3396633,"vw":71.4592},{"c":72.34,"h":72.37,"l":71.06,"n":42893,"o":71.46,"t":"2025-07-29T04:00:00Z","v":3163751,"vw":72.091785},{"c":72.39,"h":73.235,"l":72.21,"n":63693,"o":72.34,"t":"2025-07-30T04:00:00Z","v":4844788,"vw":72.667683},{"c":73.44,"h":73.87,"l":72.67,"n":51232,"o":72.9,"t":"2025-07-31T04:00:00Z","v":4367607,"vw":73.374375},{"c":73.47,"h":74.13,"l":72.9,"n":62022,"o":73.89,"t":"2025-08-01T04:00:00Z","v":4005116,"vw":73.509423},{"c":74.24,"h":74.45,"l":73.635,"n":66681,"o":73.77,"t":"2025-08-04T04:00:00Z","v":5851825,"vw":74.155497},{"c":73.73,"h":74.57,"l":73.43,"n":54649,"o":74.08,"t":"2025-08-05T04:00:00Z","v":4542669,"vw":73.806382},{"c":73.3,"h":74.04,"l":73.235,"n":39079,"o":74.03,"t":"2025-08-06T04:00:00Z","v":2863322,"vw":73.472784},{"c":73.23,"h":73.74,"l":73.09,"n":41458,"o":73.34,"t":"2025-08-07T04:00:00Z","v":3602210,"vw":73.297171},{"c":73.33,"h":73.78,"l":73.02,"n":48022,"o":73.3,"t":"2025-08-08T04:00:00Z","v":3328850,"vw":73.387266},{"c":72.675,"h":73.49,"l":72.37,"n":43885,"o":73.37,"t":"2025-08-11T04:00:00Z","v":2480829,"vw":72.664204},{"c":72.39,"h":72.85,"l":71.4,"n":48012,"o":72.85,"t":"2025-08-12T04:00:00Z","v":3136955,"vw":72.103674},{"c":72.92,"h":72.945,"l":72.23,"n":37981,"o":72.37,"t":"2025-08-13T04:00:00Z","v":3227005,"vw":72.834694},{"c":72.39,"h":73.3291,"l":72.28,"n":39265,"o":72.8,"t":"2025-08-14T04:00:00Z","v":2702983,"vw":72.623967},{"c":71.93,"h":73.17,"l":69.16,"n":96522,"o":72.53,"t":"2025-08-15T04:00:00Z","v":7793324,"vw":71.678188},{"c":72.21,"h":72.43,"l":71.84,"n":47389,"o":72.03,"t":"2025-08-18T04:00:00Z","v":3113046,"vw":72.182255},{"c":73.22,"h":73.27,"l":72.1,"n":47403,"o":72.21,"t":"2025-08-19T04:00:00Z","v":4002050,"vw":73.034428},{"c":73.17,"h":74.338,"l":72.875,"n":57676,"o":73.64,"t":"2025-08-20T04:00:00Z","v":3908515,"vw":73.363422},{"c":73.16,"h":73.68,"l":72.795,"n":43834,"o":72.86,"t":"2025-08-21T04:00:00Z","v":3099663,"vw":73.245178},{"c":74.26,"h":74.38,"l":73.275,"n":52186,"o":73.59,"t":"2025-08-22T04:00:00Z","v":3374386,"vw":74.098879},{"c":73.03,"h":74.1947,"l":72.89,"n":38435,"o":74.02,"t":"2025-08-25T04:00:00Z","v":2250179,"vw":73.246416},{"c":72.54,"h":72.89,"l":72.29,"n":35259,"o":72.84,"t":"2025-08-26T04:00:00Z","v":2733219,"vw":72.586525},{"c":72.87,"h":72.988,"l":72.235,"n":40978,"o":72.3,"t":"2025-08-27T04:00:00Z","v":3068343,"vw":72.671308},{"c":72.34,"h":73.2,"l":72.26,"n":44994,"o":73,"t":"2025-08-28T04:00:00Z","v":3361865,"vw":72.509085},{"c":72.39,"h":72.905,"l":72.18,"n":43589,"o":72.5,"t":"2025-08-29T04:00:00Z","v":2222364,"vw":72.593414},{"c":72.14,"h":72.36,"l":71.531,"n":49639,"o":72.04,"t":"2025-09-02T04:00:00Z","v":3101423,"vw":71.951964},{"c":72.43,"h":72.48,"l":71.54,"n":42494,"o":72.06,"t":"2025-09-03T04:00:00Z","v":3044881,"vw":72.266871},{"c":72.24,"h":73.21,"l":71.52,"n":63319,"o":72.81,"t":"2025-09-04T04:00:00Z","v":6804819,"vw":72.081857},{"c":72.68,"h":72.885,"l":71.985,"n":82266,"o":72.67,"t":"2025-09-05T04:00:00Z","v":5382396,"vw":72.478691},{"c":71.75,"h":73.02,"l":71.325,"n":48416,"o":72.94,"t":"2025-09-08T04:00:00Z","v":6042597,"vw":71.740496},{"c":72.02,"h":72.2,"l":71.29,"n":68528,"o":71.46,"t":"2025-09-09T04:00:00Z","v":5443618,"vw":71.885461},{"c":72.31,"h":72.63,"l":71.74,"n":75605,"o":72.05,"t":"2025-09-10T04:00:00Z","v":5766877,"vw":72.220651},{"c":72.85,"h":73.06,"l":71.92,"n":96424,"o":72.28,"t":"2025-09-11T04:00:00Z","v":7884458,"vw":72.806679},{"c":73.35,"h":73.72,"l":72.6,"n":84379,"o":72.85,"t":"2025-09-12T04:00:00Z","v":7080595,"vw":73.363907},{"c":73.05,"h":73.2,"l":72.53,"n":38108,"o":72.96,"t":"2025-09-15T04:00:00Z","v":2756632,"vw":73.002739},{"c":72.11,"h":73.045,"l":72.045,"n":40512,"o":72.8,"t":"2025-09-16T04:00:00Z","v":3173529,"vw":72.267213},{"c":72.05,"h":72.9,"l":71.95,"n":38972,"o":72.29,"t":"2025-09-17T04:00:00Z","v":5337771,"vw":72.175166},{"c":72.17,"h":72.64,"l":71.35,"n":36752,"o":71.63,"t":"2025-09-18T04:00:00Z","v":3050046,"vw":72.214267},{"c":72.11,"h":72.8,"l":71.88,"n":53980,"o":72.32,"t":"2025-09-19T04:00:00Z","v":10034023,"vw":72.182599},{"c":72.35,"h":72.7,"l":71.795,"n":51829,"o":72.62,"t":"2025-09-22T04:00:00Z","v":4129842,"vw":72.207755},{"c":73.04,"h":73.04,"l":71.84,"n":45587,"o":72.03,"t":"2025-09-23T04:00:00Z","v":4020338,"vw":72.840527},{"c":77.93,"h":78.125,"l":72.55,"n":149172,"o":73.18,"t":"2025-09-24T04:00:00Z","v":14058659,"vw":76.612787},{"c":77.25,"h":78.8,"l":76.94,"n":127930,"o":78.16,"t":"2025-09-25T04:00:00Z","v":10846011,"vw":77.491508},{"c":79.28,"h":79.405,"l":76.97,"n":84601,"o":77.56,"t":"2025-09-26T04:00:00Z","v":7525527,"vw":78.823447},{"c":80.05,"h":80.07,"l":78.41,"n":68219,"o":79.46,"t":"2025-09-29T04:00:00Z","v":5527320,"vw":79.661457},{"c":80.65,"h":80.96,"l":79.5941,"n":52506,"o":79.77,"t":"2025-09-30T04:00:00Z","v":4011119,"vw":80.522108},{"c":80.31,"h":81.15,"l":80.29,"n":54407,"o":80.89,"t":"2025-10-01T04:00:00Z","v":4585642,"vw":80.452929},{"c":79.6,"h":80.58,"l":79.22,"n":60305,"o":79.76,"t":"2025-10-02T04:00:00Z","v":6982620,"vw":79.684792},{"c":80.26,"h":80.84,"l":79.62,"n":55161,"o":79.63,"t":"2025-10-03T04:00:00Z","v":3850197,"vw":80.370029},{"c":81,"h":81.28,"l":79.89,"n":50290,"o":80.41,"t":"2025-10-06T04:00:00Z","v":4082801,"vw":80.887185},{"c":81.85,"h":82.09,"l":81.04,"n":48655,"o":81.48,"t":"2025-10-07T04:00:00Z","v":3715699,"vw":81.71651},{"c":81.85,"h":82.22,"l":81.26,"n":44159,"o":82.18,"t":"2025-10-08T04:00:00Z","v":3142845,"vw":81.742299},{"c":81.26,"h":82.54,"l":81.19,"n":43423,"o":82.14,"t":"2025-10-09T04:00:00Z","v":3389921,"vw":81.456251},{"c":80.93,"h":82.22,"l":80.81,"n":55028,"o":81.65,"t":"2025-10-10T04:00:00Z","v":4273565,"vw":81.262378},{"c":80.16,"h":81.55,"l":80.055,"n":46176,"o":80.87,"t":"2025-10-13T04:00:00Z","v":3800054,"vw":80.393405},{"c":80.85,"h":81.46,"l":80.355,"n":51012,"o":80.41,"t":"2025-10-14T04:00:00Z","v":3928522,"vw":80.996144},{"c":81.8,"h":81.82,"l":80.38,"n":58539,"o":80.96,"t":"2025-10-15T04:00:00Z","v":4904540,"vw":81.338173},{"c":81.1,"h":83.01,"l":81.01,"n":59849,"o":82.29,"t":"2025-10-16T04:00:00Z","v":3959964,"vw":81.553656},{"c":81.16,"h":81.5758,"l":80.525,"n":60491,"o":81.39,"t":"2025-10-17T04:00:00Z","v":5174886,"vw":81.045242},{"c":81.28,"h":81.97,"l":80.36,"n":43353,"o":81.77,"t":"2025-10-20T04:00:00Z","v":4000906,"vw":81.194328},{"c":80.64,"h":81.56,"l":80.22,"n":29217,"o":81.35,"t":"2025-10-21T04:00:00Z","v":1888300,"vw":80.704193},{"c":80.69,"h":81.35,"l":80.57,"n":44275,"o":80.89,"t":"2025-10-22T04:00:00Z","v":3562342,"vw":80.808498},{"c":80.41,"h":81.3,"l":79.64,"n":46790,"o":81.27,"t":"2025-10-23T04:00:00Z","v":4189126,"vw":80.356171},{"c":80.39,"h":81.44,"l":80.206,"n":41284,"o":80.85,"t":"2025-10-24T04:00:00Z","v":2910100,"vw":80.682603},{"c":80.69,"h":81.1,"l":79.96,"n":48654,"o":80.33,"t":"2025-10-27T04:00:00Z","v":3627923,"vw":80.617894},{"c":79.82,"h":80.7,"l":79.55,"n":50314,"o":80.67,"t":"2025-10-28T04:00:00Z","v":4134664,"vw":79.92618},{"c":79.69,"h":80.36,"l":78.945,"n":61168,"o":79.33,"t":"2025-10-29T04:00:00Z","v":4254530,"vw":79.86488},{"c":81.59,"h":82.69,"l":78.43,"n":107776,"o":81.09,"t":"2025-10-30T04:00:00Z","v":9264008,"vw":81.473152},{"c":81.17,"h":81.81,"l":79.8,"n":71887,"o":81.18,"t":"2025-10-31T04:00:00Z","v":6202751,"vw":81.197099},{"c":81.26,"h":81.46,"l":79.54,"n":69963,"o":81.17,"t":"2025-11-03T05:00:00Z","v":4716796,"vw":81.01366},{"c":81.59,"h":81.89,"l":80.18,"n":70908,"o":81.59,"t":"2025-11-04T05:00:00Z","v":7431095,"vw":81.464234},{"c":81.19,"h":81.785,"l":80.34,"n":74056,"o":80.75,"t":"2025-11-05T05:00:00Z","v":6708221,"vw":81.236751},{"c":80.54,"h":81.94,"l":80.46,"n":69081,"o":81.04,"t":"2025-11-06T05:00:00Z","v":5096267,"vw":81.171775},{"c":80.91,"h":81.4,"l":80,"n":66544,"o":80.54,"t":"2025-11-07T05:00:00Z","v":4770054,"vw":80.912891},{"c":80.4,"h":81.17,"l":79.98,"n":60416,"o":80.92,"t":"2025-11-10T05:00:00Z","v":5354222,"vw":80.492201},{"c":81.16,"h":81.32,"l":80.41,"n":50408,"o":80.77,"t":"2025-11-11T05:00:00Z","v":4506092,"vw":81.101574},{"c":80.72,"h":81.24,"l":80.275,"n":49393,"o":81.2,"t":"2025-11-12T05:00:00Z","v":3627066,"vw":80.631723},{"c":80.14,"h":81.17,"l":80.09,"n":51840,"o":80.72,"t":"2025-11-13T05:00:00Z","v":5274729,"vw":80.471475},{"c":80.58,"h":81,"l":79.64,"n":50390,"o":80.18,"t":"2025-11-14T05:00:00Z","v":4233708,"vw":80.55451},{"c":81.31,"h":81.68,"l":80.5,"n":50199,"o":80.83,"t":"2025-11-17T05:00:00Z","v":3901260,"vw":81.240097},{"c":81,"h":82.28,"l":80.95,"n":56722,"o":81.75,"t":"2025-11-18T05:00:00Z","v":3754091,"vw":81.188798},{"c":79.67,"h":81.15,"l":79.48,"n":38830,"o":80.89,"t":"2025-11-19T05:00:00Z","v":2879576,"vw":79.823226},{"c":79.49,"h":80.25,"l":79.23,"n":47047,"o":80,"t":"2025-11-20T05:00:00Z","v":5649711,"vw":79.615163},{"c":79.67,"h":80.261,"l":79.21,"n":50825,"o":79.66,"t":"2025-11-21T05:00:00Z","v":3825023,"vw":79.758092},{"c":80.26,"h":80.49,"l":79.03,"n":45486,"o":79.71,"t":"2025-11-24T05:00:00Z","v":6340323,"vw":80.158568},{"c":80.39,"h":81.15,"l":79.85,"n":45865,"o":80.26,"t":"2025-11-25T05:00:00Z","v":4980558,"vw":80.387877},{"c":81.25,"h":81.37,"l":80.66,"n":36916,"o":80.7,"t":"2025-11-26T05:00:00Z","v":2850675,"vw":81.200952},{"c":82.11,"h":82.17,"l":81.375,"n":21349,"o":81.5,"t":"2025-11-28T05:00:00Z","v":1364365,"vw":81.890516},{"c":79.73,"h":81.85,"l":79.675,"n":45770,"o":81.7,"t":"2025-12-01T05:00:00Z","v":3885663,"vw":80.17572},{"c":79.04,"h":80,"l":78.67,"n":49276,"o":80,"t":"2025-12-02T05:00:00Z","v":4616729,"vw":79.10523},{"c":78.39,"h":79.33,"l":77.63,"n":49200,"o":79.04,"t":"2025-12-03T05:00:00Z","v":3625775,"vw":78.401964},{"c":77.77,"h":78.39,"l":77.32,"n":59983,"o":78.14,"t":"2025-12-04T05:00:00Z","v":6758037,"vw":77.817904},{"c":77.18,"h":77.945,"l":76.98,"n":50764,"o":77.72,"t":"2025-12-05T05:00:00Z","v":3563149,"vw":77.293469},{"c":75.73,"h":77.15,"l":75.23,"n":54541,"o":77.08,"t":"2025-12-08T05:00:00Z","v":3197662,"vw":75.985824},{"c":75.72,"h":76.36,"l":75.17,"n":60223,"o":75.77,"t":"2025-12-09T05:00:00Z","v":4842559,"vw":75.693102},{"c":74.62,"h":75.76,"l":74.52,"n":61617,"o":75.66,"t":"2025-12-10T05:00:00Z","v":4824731,"vw":74.830358},{"c":74.68,"h":75.98,"l":74.35,"n":89363,"o":74.68,"t":"2025-12-11T05:00:00Z","v":5494891,"vw":74.94814},{"c":75.15,"h":75.8916,"l":74.99,"n":84737,"o":75.77,"t":"2025-12-12T05:00:00Z","v":6138447,"vw":75.247817},{"c":75.72,"h":76.05,"l":75.07,"n":76827,"o":76.05,"t":"2025-12-15T05:00:00Z","v":6506264,"vw":75.616386},{"c":73.73,"h":76,"l":72.43,"n":120534,"o":75.75,"t":"2025-12-16T05:00:00Z","v":11254457,"vw":73.865948},{"c":73.14,"h":73.88,"l":72.79,"n":74482,"o":73.61,"t":"2025-12-17T05:00:00Z","v":9096537,"vw":73.190647},{"c":73.61,"h":73.85,"l":73.06,"n":65678,"o":73.27,"t":"2025-12-18T05:00:00Z","v":8312240,"vw":73.609029},{"c":72.67,"h":73.59,"l":72.45,"n":62686,"o":73.3,"t":"2025-12-19T05:00:00Z","v":13564816,"vw":72.913616},{"c":73.85,"h":74.015,"l":72.54,"n":58927,"o":72.71,"t":"2025-12-22T05:00:00Z","v":9347520,"vw":73.683571},{"c":74.01,"h":74.285,"l":73.49,"n":45211,"o":73.78,"t":"2025-12-23T05:00:00Z","v":8072595,"vw":74.012594},{"c":74.09,"h":74.195,"l":73.775,"n":22384,"o":73.97,"t":"2025-12-24T05:00:00Z","v":1427599,"vw":74.020583},{"c":74.42,"h":74.61,"l":74.005,"n":35729,"o":74.095,"t":"2025-12-26T05:00:00Z","v":2354271,"vw":74.341265},{"c":74.12,"h":74.67,"l":73.965,"n":44792,"o":74,"t":"2025-12-29T05:00:00Z","v":3999598,"vw":74.279616},{"c":74.19,"h":74.43,"l":73.985,"n":44296,"o":73.99,"t":"2025-12-30T05:00:00Z","v":5420886,"vw":74.159267},{"c":73.86,"h":74.33,"l":73.85,"n":34220,"o":74.19,"t":"2025-12-31T05:00:00Z","v":2512973,"vw":73.979256},{"c":74.68,"h":75.28,"l":73.27,"n":50122,"o":73.82,"t":"2026-01-02T05:00:00Z","v":4213035,"vw":74.654523},{"c":74.07,"h":74.674,"l":72.74,"n":52913,"o":74.44,"t":"2026-01-05T05:00:00Z","v":6583259,"vw":73.766223},{"c":74.43,"h":74.56,"l":73.45,"n":54966,"o":74.06,"t":"2026-01-06T05:00:00Z","v":7770908,"vw":74.226522},{"c":73.22,"h":74.92,"l":72.975,"n":39389,"o":74.8,"t":"2026-01-07T05:00:00Z","v":3822529,"vw":73.377649},{"c":73.38,"h":74.475,"l":73.1,"n":46429,"o":73.19,"t":"2026-01-08T05:00:00Z","v":3082322,"vw":73.618923},{"c":74.26,"h":75.04,"l":73.6653,"n":47497,"o":73.88,"t":"2026-01-09T05:00:00Z","v":3504145,"vw":74.33066},{"c":74,"h":74.54,"l":73.495,"n":52193,"o":74.03,"t":"2026-01-12T05:00:00Z","v":5642070,"vw":73.952494},{"c":74.94,"h":75.01,"l":73.79,"n":45021,"o":74.02,"t":"2026-01-13T05:00:00Z","v":3462246,"vw":74.741011},{"c":76.2,"h":76.35,"l":74.75,"n":64637,"o":74.76,"t":"2026-01-14T05:00:00Z","v":5961081,"vw":75.892718},{"c":75.36,"h":76.39,"l":75.25,"n":67819,"o":76.33,"t":"2026-01-15T05:00:00Z","v":6881049,"vw":75.642776},{"c":75.61,"h":75.89,"l":75.01,"n":74614,"o":75.36,"t":"2026-01-16T05:00:00Z","v":7378101,"vw":75.587865},{"c":76.21,"h":76.27,"l":74.67,"n":91069,"o":75.21,"t":"2026-01-20T05:00:00Z","v":7220551,"vw":75.952766},{"c":76.51,"h":77.05,"l":76.06,"n":86625,"o":76.46,"t":"2026-01-21T05:00:00Z","v":13776430,"vw":76.516372},{"c":75.86,"h":76.93,"l":75.4,"n":61808,"o":76.5,"t":"2026-01-22T05:00:00Z","v":4388228,"vw":76.135904},{"c":75.01,"h":75.67,"l":74.35,"n":53096,"o":75.36,"t":"2026-01-23T05:00:00Z","v":4210470,"vw":74.930261},{"c":75.73,"h":76.14,"l":75.27,"n":52354,"o":75.35,"t":"2026-01-26T05:00:00Z","v":5215495,"vw":75.712508},{"c":76.33,"h":76.48,"l":75.15,"n":35044,"o":75.58,"t":"2026-01-27T05:00:00Z","v":2118887,"vw":76.259321},{"c":76.01,"h":76.76,"l":75.94,"n":41790,"o":76.2,"t":"2026-01-28T05:00:00Z","v":3239992,"vw":76.168926},{"c":75.97,"h":76.99,"l":75.49,"n":48288,"o":76.22,"t":"2026-01-29T05:00:00Z","v":3091187,"vw":76.083129},{"c":76.06,"h":76.08,"l":74.93,"n":50759,"o":75.8,"t":"2026-01-30T05:00:00Z","v":3920939,"vw":75.776699},{"c":74.5,"h":76.04,"l":74.4,"n":58295,"o":75.74,"t":"2026-02-02T05:00:00Z","v":3859130,"vw":74.741983},{"c":75.95,"h":76.08,"l":74.11,"n":65835,"o":74.38,"t":"2026-02-03T05:00:00Z","v":4448648,"vw":75.864037},{"c":76.2,"h":77.24,"l":76.05,"n":81459,"o":76.66,"t":"2026-02-04T05:00:00Z","v":6071332,"vw":76.456305},{"c":76.12,"h":76.86,"l":74.81,"n":143089,"o":76.2,"t":"2026-02-05T05:00:00Z","v":8225375,"vw":75.962184},{"c":75.9,"h":76.85,"l":74.67,"n":93587,"o":76.85,"t":"2026-02-06T05:00:00Z","v":7096399,"vw":75.750098},{"c":76.43,"h":76.57,"l":74.94,"n":59396,"o":75.6,"t":"2026-02-09T05:00:00Z","v":4240280,"vw":76.08332},{"c":77.5,"h":78.33,"l":76.5,"n":67586,"o":76.87,"t":"2026-02-10T05:00:00Z","v":6703261,"vw":77.488388},{"c":77.92,"h":78.12,"l":77.095,"n":51088,"o":77.67,"t":"2026-02-11T05:00:00Z","v":5187933,"vw":77.96118},{"c":78.98,"h":79.95,"l":77.97,"n":63284,"o":78.21,"t":"2026-02-12T05:00:00Z","v":5514868,"vw":79.260403},{"c":81.59,"h":81.93,"l":79.37,"n":73210,"o":79.54,"t":"2026-02-13T05:00:00Z","v":5398150,"vw":81.279244},{"c":80.75,"h":82.3,"l":80.3,"n":53113,"o":82,"t":"2026-02-17T05:00:00Z","v":4466695,"vw":80.893856},{"c":79.68,"h":81.0199,"l":79.38,"n":54637,"o":80.75,"t":"2026-02-18T05:00:00Z","v":4064202,"vw":79.904463},{"c":80.82,"h":81.01,"l":79.45,"n":60559,"o":79.68,"t":"2026-02-19T05:00:00Z","v":5548367,"vw":80.595764},{"c":81.55,"h":81.68,"l":80.43,"n":55141,"o":81.14,"t":"2026-02-20T05:00:00Z","v":4422442,"vw":81.369173},{"c":83.35,"h":83.4,"l":81.775,"n":67493,"o":81.96,"t":"2026-02-23T05:00:00Z","v":5220270,"vw":83.113992},{"c":83.91,"h":84,"l":83.07,"n":67556,"o":83.32,"t":"2026-02-24T05:00:00Z","v":4825810,"vw":83.737291},{"c":83.55,"h":84.18,"l":82.3,"n":52654,"o":83.91,"t":"2026-02-25T05:00:00Z","v":5325977,"vw":83.427105},{"c":83.47,"h":84.23,"l":83.245,"n":62843,"o":83.87,"t":"2026-02-26T05:00:00Z","v":4863589,"vw":83.540184},{"c":83.36,"h":84.12,"l":83.19,"n":69894,"o":83.54,"t":"2026-02-27T05:00:00Z","v":5827890,"vw":83.500615},{"c":83.8,"h":84.12,"l":83.31,"n":61165,"o":83.44,"t":"2026-03-02T05:00:00Z","v":3732896,"vw":83.81163},{"c":83.17,"h":83.885,"l":81.2802,"n":60599,"o":83.01,"t":"2026-03-03T05:00:00Z","v":3057314,"vw":82.954681},{"c":83.04,"h":83.58,"l":81.97,"n":58750,"o":82.94,"t":"2026-03-04T05:00:00Z","v":4730209,"vw":82.999619},{"c":82.38,"h":83.095,"l":81.733,"n":68510,"o":82.94,"t":"2026-03-05T05:00:00Z","v":5108061,"vw":82.329698},{"c":82.52,"h":82.91,"l":80.94,"n":74895,"o":81.71,"t":"2026-03-06T05:00:00Z","v":4606379,"vw":82.328116},{"c":82.1,"h":82.68,"l":81.28,"n":60672,"o":82.68,"t":"2026-03-09T04:00:00Z","v":3586825,"vw":81.976376},{"c":81.88,"h":82.53,"l":81.32,"n":47159,"o":82.08,"t":"2026-03-10T04:00:00Z","v":3644461,"vw":81.946683},{"c":81,"h":82.005,"l":80.9701,"n":52847,"o":81.56,"t":"2026-03-11T04:00:00Z","v":3745747,"vw":81.256706},{"c":80.82,"h":81.59,"l":80.135,"n":72966,"o":80.64,"t":"2026-03-12T04:00:00Z","v":5704640,"vw":80.897727},{"c":81.91,"h":82.46,"l":81.07,"n":68872,"o":81.27,"t":"2026-03-13T04:00:00Z","v":4503359,"vw":81.898952},{"c":81.63,"h":82.66,"l":81.15,"n":66199,"o":82.66,"t":"2026-03-16T04:00:00Z","v":4299211,"vw":81.701676},{"c":81.41,"h":82.57,"l":81.21,"n":56632,"o":82.16,"t":"2026-03-17T04:00:00Z","v":3857935,"vw":81.77414},{"c":80.02,"h":81.41,"l":79.98,"n":48435,"o":80.94,"t":"2026-03-18T04:00:00Z","v":3733309,"vw":80.225961},{"c":79.53,"h":80.29,"l":78.56,"n":60725,"o":80.02,"t":"2026-03-19T04:00:00Z","v":4346159,"vw":79.503786},{"c":76.77,"h":79.67,"l":76.18,"n":69199,"o":79.01,"t":"2026-03-20T04:00:00Z","v":9225361,"vw":77.377932},{"c":76.95,"h":77.83,"l":76.58,"n":65110,"o":77.79,"t":"2026-03-23T04:00:00Z","v":5888827,"vw":77.055868},{"c":77.96,"h":78.705,"l":76.475,"n":60333,"o":76.77,"t":"2026-03-24T04:00:00Z","v":4313429,"vw":78.089776},{"c":77.7,"h":78.58,"l":77.675,"n":47660,"o":78.38,"t":"2026-03-25T04:00:00Z","v":2942067,"vw":77.991942},{"c":77.93,"h":78.35,"l":77.24,"n":51806,"o":77.67,"t":"2026-03-26T04:00:00Z","v":3312194,"vw":77.961355},{"c":78.09,"h":79.13,"l":77.69,"n":54527,"o":78.11,"t":"2026-03-27T04:00:00Z","v":3787155,"vw":78.353966},{"c":79.165,"h":79.73,"l":78.715,"n":62821,"o":79.14,"t":"2026-03-30T04:00:00Z","v":4946626,"vw":79.242818},{"c":79.44,"h":79.57,"l":78.32,"n":63749,"o":79.39,"t":"2026-03-31T04:00:00Z","v":4534196,"vw":79.185447},{"c":79.71,"h":80.28,"l":79.015,"n":57234,"o":79.15,"t":"2026-04-01T04:00:00Z","v":4618750,"vw":79.724191},{"c":80.74,"h":80.93,"l":79.46,"n":40598,"o":79.82,"t":"2026-04-02T04:00:00Z","v":2698449,"vw":80.605469},{"c":80.39,"h":80.96,"l":80.08,"n":37796,"o":80.18,"t":"2026-04-06T04:00:00Z","v":3232612,"vw":80.439722},{"c":80.54,"h":81.1,"l":80.06,"n":36598,"o":80.07,"t":"2026-04-07T04:00:00Z","v":3392055,"vw":80.578287},{"c":81.46,"h":81.5,"l":79.605,"n":48639,"o":80.06,"t":"2026-04-08T04:00:00Z","v":4283688,"vw":81.184126},{"c":82.77,"h":83.18,"l":81.1,"n":57734,"o":81.25,"t":"2026-04-09T04:00:00Z","v":3956666,"vw":82.807634},{"c":82.38,"h":83.05,"l":82.19,"n":42272,"o":82.63,"t":"2026-04-10T04:00:00Z","v":3515950,"vw":82.441958},{"c":80.45,"h":82.35,"l":80.41,"n":54465,"o":82.3,"t":"2026-04-13T04:00:00Z","v":4324917,"vw":80.729514},{"c":79.83,"h":80.16,"l":78.77,"n":72172,"o":80,"t":"2026-04-14T04:00:00Z","v":5826888,"vw":79.729766},{"c":78.65,"h":79.545,"l":78.5,"n":64071,"o":79.4,"t":"2026-04-15T04:00:00Z","v":5267695,"vw":78.752988},{"c":81.05,"h":81.12,"l":78.97,"n":73673,"o":79.1,"t":"2026-04-16T04:00:00Z","v":6748851,"vw":80.709339},{"c":81.08,"h":81.26,"l":79.81,"n":55177,"o":81.11,"t":"2026-04-17T04:00:00Z","v":4097107,"vw":80.851571},{"c":80.32,"h":81.86,"l":80.17,"n":58258,"o":81.08,"t":"2026-04-20T04:00:00Z","v":4041840,"vw":80.832233},{"c":79.08,"h":80.839,"l":78.72,"n":56794,"o":80.52,"t":"2026-04-21T04:00:00Z","v":3847722,"vw":79.284874},{"c":78.11,"h":80.05,"l":77.35,"n":64020,"o":79.69,"t":"2026-04-22T04:00:00Z","v":4474828,"vw":78.163814},{"c":79.48,"h":79.817,"l":78.44,"n":66513,"o":78.63,"t":"2026-04-23T04:00:00Z","v":5379681,"vw":79.409543},{"c":79.15,"h":79.69,"l":78.605,"n":56470,"o":79.19,"t":"2026-04-24T04:00:00Z","v":3949856,"vw":79.08998},{"c":79.41,"h":79.76,"l":79.17,"n":50774,"o":79.35,"t":"2026-04-27T04:00:00Z","v":3892294,"vw":79.495662},{"c":79.48,"h":80.28,"l":78.94,"n":51390,"o":80.185,"t":"2026-04-28T04:00:00Z","v":3791083,"vw":79.484018},{"c":78.82,"h":79.46,"l":78.24,"n":54234,"o":79.09,"t":"2026-04-29T04:00:00Z","v":3719285,"vw":78.810708},{"c":82.95,"h":83.11,"l":79.02,"n":128536,"o":79.11,"t":"2026-04-30T04:00:00Z","v":9105824,"vw":82.271488},{"c":82.58,"h":83.85,"l":82.38,"n":71332,"o":82.95,"t":"2026-05-01T04:00:00Z","v":5346295,"vw":82.910131},{"c":81.17,"h":82.37,"l":80.65,"n":67797,"o":81.95,"t":"2026-05-04T04:00:00Z","v":3549740,"vw":81.287061},{"c":81.45,"h":82.15,"l":80.83,"n":81656,"o":81.02,"t":"2026-05-05T04:00:00Z","v":4959636,"vw":81.641508},{"c":80.55,"h":81.61,"l":80.16,"n":105639,"o":81.13,"t":"2026-05-06T04:00:00Z","v":6705912,"vw":80.576698},{"c":80.43,"h":80.82,"l":79.79,"n":85396,"o":80.44,"t":"2026-05-07T04:00:00Z","v":6155207,"vw":80.288329},{"c":79.39,"h":81.18,"l":79.27,"n":81530,"o":80.46,"t":"2026-05-08T04:00:00Z","v":4559795,"vw":79.680125},{"c":80.6,"h":80.99,"l":79.4022,"n":120030,"o":79.56,"t":"2026-05-11T04:00:00Z","v":8070852,"vw":80.505537},{"c":79.9,"h":80.57,"l":79.32,"n":139332,"o":80.29,"t":"2026-05-12T04:00:00Z","v":9548500,"vw":79.858004},{"c":79.91,"h":80.1,"l":78.63,"n":68793,"o":78.742,"t":"2026-05-13T04:00:00Z","v":3868167,"vw":79.725718},{"c":80.03,"h":80.33,"l":79.625,"n":63792,"o":79.69,"t":"2026-05-14T04:00:00Z","v":4269892,"vw":79.962206},{"c":77.92,"h":80.03,"l":77.68,"n":67173,"o":80.03,"t":"2026-05-15T04:00:00Z","v":4702605,"vw":78.34984},{"c":78.1,"h":78.99,"l":77.535,"n":77665,"o":78.44,"t":"2026-05-18T04:00:00Z","v":4972137,"vw":78.101605},{"c":79.73,"h":80.02,"l":77.83,"n":64847,"o":77.87,"t":"2026-05-19T04:00:00Z","v":3643200,"vw":79.500037},{"c":79.86,"h":80.435,"l":79.53,"n":73010,"o":80.24,"t":"2026-05-20T04:00:00Z","v":4506537,"vw":79.939091},{"c":80.2,"h":80.34,"l":79.49,"n":70639,"o":79.81,"t":"2026-05-21T04:00:00Z","v":6243540,"vw":80.141767},{"c":81.08,"h":81.14,"l":79.98,"n":69262,"o":80.35,"t":"2026-05-22T04:00:00Z","v":3738496,"vw":80.873485},{"c":80.78,"h":81.5,"l":80.67,"n":77018,"o":81.21,"t":"2026-05-26T04:00:00Z","v":4082625,"vw":80.939453},{"c":81,"h":81.35,"l":80.15,"n":80320,"o":80.5,"t":"2026-05-27T04:00:00Z","v":4712534,"vw":80.906443},{"c":79.26,"h":80.9,"l":79.16,"n":77178,"o":80.77,"t":"2026-05-28T04:00:00Z","v":4737347,"vw":79.473872},{"c":79.5,"h":80.6,"l":78.43,"n":116514,"o":79.17,"t":"2026-05-29T04:00:00Z","v":14308870,"vw":79.515612},{"c":76.41,"h":78.82,"l":76.16,"n":74121,"o":78.45,"t":"2026-06-01T04:00:00Z","v":5025576,"vw":76.801716},{"c":77.87,"h":78.08,"l":76.16,"n":68848,"o":76.35,"t":"2026-06-02T04:00:00Z","v":6010783,"vw":77.698055},{"c":77.39,"h":79.135,"l":76.95,"n":97802,"o":78,"t":"2026-06-03T04:00:00Z","v":7393759,"vw":77.911208},{"c":77.77,"h":78.8,"l":76.62,"n":62967,"o":78,"t":"2026-06-04T04:00:00Z","v":4221976,"vw":77.752227},{"c":79.04,"h":79.56,"l":78.17,"n":91001,"o":78.34,"t":"2026-06-05T04:00:00Z","v":5335427,"vw":79.084803},{"c":77.62,"h":79.88,"l":77.42,"n":90158,"o":79.3,"t":"2026-06-08T04:00:00Z","v":8562179,"vw":77.989106},{"c":77.87,"h":78.53,"l":77.3,"n":86819,"o":77.85,"t":"2026-06-09T04:00:00Z","v":5723844,"vw":77.854525},{"c":78.1,"h":78.7,"l":77.5,"n":94699,"o":78.7,"t":"2026-06-10T04:00:00Z","v":7119758,"vw":77.982352},{"c":78.27,"h":79.32,"l":78.09,"n":82463,"o":78.56,"t":"2026-06-11T04:00:00Z","v":6943579,"vw":78.399165},{"c":79.22,"h":79.29,"l":78.32,"n":74237,"o":78.415,"t":"2026-06-12T04:00:00Z","v":5931619,"vw":79.028188},{"c":79.35,"h":79.37,"l":77.77,"n":75167,"o":78.34,"t":"2026-06-15T04:00:00Z","v":6543141,"vw":79.028697},{"c":78.98,"h":80.24,"l":78.65,"n":74232,"o":79.47,"t":"2026-06-16T04:00:00Z","v":5057550,"vw":79.153291},{"c":77.46,"h":79.335,"l":77.32,"n":87563,"o":78.4,"t":"2026-06-17T04:00:00Z","v":6742620,"vw":78.038044},{"c":77.41,"h":78.62,"l":76.885,"n":82231,"o":77.46,"t":"2026-06-18T04:00:00Z","v":14787259,"vw":77.487051},{"c":78.81,"h":79.07,"l":77.17,"n":68133,"o":77.41,"t":"2026-06-22T04:00:00Z","v":5105261,"vw":78.707294},{"c":80.33,"h":80.53,"l":78.685,"n":70630,"o":79.31,"t":"2026-06-23T04:00:00Z","v":4221768,"vw":80.098941},{"c":81.47,"h":81.74,"l":80.35,"n":61475,"o":81,"t":"2026-06-24T04:00:00Z","v":4136222,"vw":81.197379},{"c":81.75,"h":82.875,"l":81.13,"n":75266,"o":81.94,"t":"2026-06-25T04:00:00Z","v":5997619,"vw":81.795855},{"c":82.23,"h":82.79,"l":82,"n":66816,"o":82.33,"t":"2026-06-26T04:00:00Z","v":6791315,"vw":82.278442},{"c":81.98,"h":82.6,"l":81.499,"n":64070,"o":82.41,"t":"2026-06-29T04:00:00Z","v":5802377,"vw":81.959771},{"c":80.3,"h":81.71,"l":80.16,"n":73671,"o":81.6,"t":"2026-06-30T04:00:00Z","v":7621427,"vw":80.635403},{"c":79.7,"h":80.555,"l":79.32,"n":76729,"o":80.43,"t":"2026-07-01T04:00:00Z","v":5842946,"vw":79.691047},{"c":81.96,"h":82.35,"l":80.02,"n":70000,"o":80.44,"t":"2026-07-02T04:00:00Z","v":4251127,"vw":81.507188},{"c":80.37,"h":82.24,"l":80.05,"n":66310,"o":81.96,"t":"2026-07-06T04:00:00Z","v":5594338,"vw":80.55502},{"c":80.67,"h":82.7,"l":80.58,"n":65798,"o":81.44,"t":"2026-07-07T04:00:00Z","v":4452048,"vw":81.117853},{"c":79.62,"h":80.915,"l":79.55,"n":62672,"o":80.7,"t":"2026-07-08T04:00:00Z","v":4365614,"vw":79.923423},{"c":79.02,"h":79.92,"l":78.685,"n":69474,"o":79.755,"t":"2026-07-09T04:00:00Z","v":5013607,"vw":79.064423},{"c":80.06,"h":80.25,"l":79.02,"n":55588,"o":79.02,"t":"2026-07-10T04:00:00Z","v":3537943,"vw":79.972996},{"c":80.48,"h":81.14,"l":80.1,"n":57273,"o":80.1,"t":"2026-07-13T04:00:00Z","v":4477318,"vw":80.58968},{"c":80.17,"h":81.29,"l":80.03,"n":50974,"o":80.49,"t":"2026-07-14T04:00:00Z","v":4489047,"vw":80.368275},{"c":79.25,"h":80.55,"l":78.89,"n":77017,"o":80.19,"t":"2026-07-15T04:00:00Z","v":7130627,"vw":79.38928},{"c":79.98,"h":80.89,"l":79.425,"n":76643,"o":79.55,"t":"2026-07-16T04:00:00Z","v":6334585,"vw":79.962185},{"c":78.77,"h":81.51,"l":78.68,"n":76791,"o":81.02,"t":"2026-07-17T04:00:00Z","v":5593038,"vw":79.463834},{"c":78.67,"h":80.04,"l":78.275,"n":55383,"o":79.245,"t":"2026-07-20T04:00:00Z","v":4151184,"vw":78.807545},{"c":78.72,"h":78.78,"l":77.98,"n":58407,"o":78.4,"t":"2026-07-21T04:00:00Z","v":4023835,"vw":78.597494},{"c":80.19,"h":80.35,"l":79.25,"n":42523,"o":79.38,"t":"2026-07-22T04:00:00Z","v":3714835,"vw":80.02268},{"c":80.77,"h":81.27,"l":79.51,"n":64162,"o":79.64,"t":"2026-07-23T04:00:00Z","v":5162855,"vw":80.743228},{"c":81.67,"h":82.06,"l":80.96,"n":59055,"o":81.25,"t":"2026-07-24T04:00:00Z","v":3234688,"vw":81.614604},{"c":80.71,"h":82.06,"l":80.38,"n":54885,"o":81.56,"t":"2026-07-27T04:00:00Z","v":3415383,"vw":80.907809},{"c":80.33,"h":82.57,"l":80.25,"n":70219,"o":81.47,"t":"2026-07-28T04:00:00Z","v":4418317,"vw":80.972218},{"c":78.75,"h":80.81,"l":78.4301,"n":101078,"o":80.74,"t":"2026-07-29T04:00:00Z","v":6453748,"vw":79.099782},{"c":78.23,"h":80.83,"l":77.88,"n":116839,"o":80.83,"t":"2026-07-30T04:00:00Z","v":7173302,"vw":78.671065},{"c":78.2,"h":78.96,"l":77.88,"n":87732,"o":78.19,"t":"2026-07-31T04:00:00Z","v":7004706,"vw":78.402859},{"c":77.69,"h":78.745,"l":76.92,"n":74382,"o":78.06,"t":"2026-08-03T04:00:00Z","v":5173466,"vw":77.667258},{"c":77.75,"h":77.94,"l":76.45,"n":65579,"o":77.53,"t":"2026-08-04T04:00:00Z","v":4669909,"vw":77.591943},{"c":77.2,"h":77.91,"l":76.585,"n":74329,"o":77.82,"t":"2026-08-05T04:00:00Z","v":5958158,"vw":77.184648},{"c":76.97,"h":78.12,"l":76.44,"n":69733,"o":77.98,"t":"2026-08-06T04:00:00Z","v":5379745,"vw":76.955608},{"c":78.07,"h":78.2,"l":76.08,"n":53930,"o":76.69,"t":"2026-08-07T04:00:00Z","v":5083420,"vw":77.78387},{"c":76.87,"h":78.025,"l":76.39,"n":57871,"o":77.69,"t":"2026-08-10T04:00:00Z","v":4330178,"vw":76.820215},{"c":77.66,"h":77.88,"l":76.48,"n":52467,"o":76.48,"t":"2026-08-11T04:00:00Z","v":3697721,"vw":77.39225},{"c":78.6,"h":78.64,"l":77.66,"n":48997,"o":77.66,"t":"2026-08-12T04:00:00Z","v":3402318,"vw":78.38053},{"c":78.98,"h":79.45,"l":78.61,"n":52163,"o":78.96,"t":"2026-08-13T04:00:00Z","v":3832596,"vw":79.025058},{"c":79.17,"h":79.325,"l":78.73,"n":34770,"o":78.95,"t":"2026-08-14T04:00:00Z","v":2580373,"vw":79.149411},{"c":79.21,"h":79.24,"l":78.41,"n":42286,"o":78.78,"t":"2026-08-17T04:00:00Z","v":2849087,"vw":78.99223},{"c":79.17,"h":80.81,"l":79.08,"n":72118,"o":80.1,"t":"2026-08-18T04:00:00Z","v":5623161,"vw":79.496947},{"c":79.41,"h":79.91,"l":78.52,"n":81073,"o":79.6,"t":"2026-08-19T04:00:00Z","v":5012795,"vw":79.371663},{"c":78.71,"h":79.9099,"l":78.67,"n":67416,"o":79.18,"t":"2026-08-20T04:00:00Z","v":5239735,"vw":79.053591},{"c":76.3,"h":79.48,"l":76.2,"n":72668,"o":78.95,"t":"2026-08-21T04:00:00Z","v":6748367,"vw":76.952521},{"c":77.33,"h":77.44,"l":76.12,"n":79091,"o":76.43,"t":"2026-08-24T04:00:00Z","v":5467758,"vw":77.021178},{"c":77.19,"h":77.61,"l":76.99,"n":58881,"o":77.33,"t":"2026-08-25T04:00:00Z","v":4020168,"vw":77.282302},{"c":77.68,"h":77.91,"l":77.03,"n":57961,"o":77.22,"t":"2026-08-26T04:00:00Z","v":4549865,"vw":77.649368},{"c":77.16,"h":77.34,"l":76.67,"n":59085,"o":77,"t":"2026-08-27T04:00:00Z","v":4383189,"vw":77.085712},{"c":76.45,"h":77.5,"l":75.97,"n":64302,"o":77.5,"t":"2026-08-28T04:00:00Z","v":4513519,"vw":76.498418},{"c":75.69,"h":76.12,"l":75.06,"n":70759,"o":75.61,"t":"2026-08-31T04:00:00Z","v":6701676,"vw":75.631815},{"c":75.89,"h":76.23,"l":75.43,"n":67223,"o":75.76,"t":"2026-09-01T04:00:00Z","v":7543134,"vw":75.827671},{"c":75.51,"h":76.25,"l":74.71,"n":71168,"o":76.25,"t":"2026-09-02T04:00:00Z","v":5692124,"vw":75.44143},{"c":76.34,"h":76.63,"l":75.65,"n":52830,"o":75.94,"t":"2026-09-03T04:00:00Z","v":3417709,"vw":76.267144},{"c":75.72,"h":76.54,"l":75.445,"n":50727,"o":76,"t":"2026-09-04T04:00:00Z","v":3610000,"vw":75.806316},{"c":76.88,"h":76.9998,"l":75.46,"n":58069,"o":75.7,"t":"2026-09-08T04:00:00Z","v":7429253,"vw":76.781814},{"c":76.19,"h":77.06,"l":75.42,"n":62339,"o":76.76,"t":"2026-09-09T04:00:00Z","v":5156370,"vw":76.070998},{"c":75.41,"h":76.72,"l":75.35,"n":64528,"o":76.155,"t":"2026-09-10T04:00:00Z","v":7813582,"vw":75.54677},{"c":75.5,"h":76.29,"l":75.21,"n":67098,"o":76.29,"t":"2026-09-11T04:00:00Z","v":5394716,"vw":75.511951},{"c":74.16,"h":75.8,"l":74.03,"n":78554,"o":75.54,"t":"2026-09-14T04:00:00Z","v":6955864,"vw":74.520947},{"c":72.49,"h":74.04,"l":72.285,"n":82201,"o":73.845,"t":"2026-09-15T04:00:00Z","v":6806926,"vw":72.710977},{"c":72.71,"h":73.4925,"l":72.39,"n":81575,"o":72.4,"t":"2026-09-16T04:00:00Z","v":7668233,"vw":72.83251},{"c":73.63,"h":73.75,"l":72.82,"n":56839,"o":73.22,"t":"2026-09-17T04:00:00Z","v":5308692,"vw":73.481763},{"c":72.3,"h":73.26,"l":72.165,"n":53623,"o":73.26,"t":"2026-09-18T04:00:00Z","v":9007238,"vw":72.483281},{"c":71.85,"h":72.425,"l":71.67,"n":52897,"o":72.24,"t":"2026-09-21T04:00:00Z","v":4393641,"vw":71.936714},{"c":72.06,"h":72.585,"l":71.59,"n":59102,"o":71.85,"t":"2026-09-22T04:00:00Z","v":5051717,"vw":72.083968},{"c":70.66,"h":71.745,"l":70.56,"n":60165,"o":71.745,"t":"2026-09-23T04:00:00Z","v":4393627,"vw":70.893227},{"c":69.56,"h":70.885,"l":69.54,"n":70672,"o":70.85,"t":"2026-09-24T04:00:00Z","v":6583516,"vw":69.87621},{"c":69.8,"h":69.94,"l":68.72,"n":74773,"o":69.5,"t":"2026-09-25T04:00:00Z","v":7461172,"vw":69.423721},{"c":69.39,"h":69.8,"l":68.75,"n":66102,"o":69.75,"t":"2026-09-28T04:00:00Z","v":6076285,"vw":69.345012},{"c":70.69,"h":70.91,"l":68.9,"n":68385,"o":69.29,"t":"2026-09-29T04:00:00Z","v":6569271,"vw":70.234516},{"c":70.48,"h":71.365,"l":70.43,"n":62686,"o":71.24,"t":"2026-09-30T04:00:00Z","v":5394738,"vw":70.710388},{"c":70.55,"h":70.69,"l":69.5,"n":63580,"o":70.45,"t":"2026-10-01T04:00:00Z","v":4086242,"vw":70.353884},{"c":71.4,"h":71.89,"l":71.08,"n":57706,"o":71.34,"t":"2026-10-02T04:00:00Z","v":4601485,"vw":71.455499},{"c":71.49,"h":71.9251,"l":70.76,"n":59227,"o":71.21,"t":"2026-10-05T04:00:00Z","v":4493062,"vw":71.536635},{"c":72.73,"h":72.78,"l":71.37,"n":67413,"o":71.74,"t":"2026-10-06T04:00:00Z","v":9392504,"vw":72.138618},{"c":72.42,"h":72.89,"l":72.03,"n":58827,"o":72.69,"t":"2026-10-07T04:00:00Z","v":4681904,"vw":72.544583},{"c":73.36,"h":73.57,"l":72.46,"n":60144,"o":72.64,"t":"2026-10-08T04:00:00Z","v":6921156,"vw":73.165976},{"c":73.775,"h":73.89,"l":72.955,"n":57097,"o":73.17,"t":"2026-10-09T04:00:00Z","v":5051962,"vw":73.542268},{"c":74.17,"h":74.23,"l":73.36,"n":53675,"o":73.76,"t":"2026-10-12T04:00:00Z","v":4206670,"vw":74.062326},{"c":74.64,"h":74.8,"l":73.34,"n":42425,"o":74.76,"t":"2026-10-13T04:00:00Z","v":4180920,"vw":74.543864},{"c":75.36,"h":75.46,"l":74.08,"n":62986,"o":74.73,"t":"2026-10-14T04:00:00Z","v":4543423,"vw":75.101156},{"c":75.12,"h":76.54,"l":74.965,"n":69669,"o":76.44,"t":"2026-10-15T04:00:00Z","v":5411401,"vw":75.255129},{"c":76.31,"h":76.45,"l":75.135,"n":60608,"o":75.365,"t":"2026-10-16T04:00:00Z","v":6279442,"vw":75.999369},{"c":75.14,"h":76.425,"l":74.835,"n":48359,"o":76.26,"t":"2026-10-19T04:00:00Z","v":3739228,"vw":75.260192},{"c":76.68,"h":76.77,"l":75.37,"n":54632,"o":75.6,"t":"2026-10-20T04:00:00Z","v":5172632,"vw":76.576657},{"c":76.78,"h":77.44,"l":76.52,"n":56547,"o":77.44,"t":"2026-10-21T04:00:00Z","v":5563625,"vw":76.820973},{"c":78.9,"h":79.17,"l":76.94,"n":79730,"o":76.94,"t":"2026-10-22T04:00:00Z","v":8216642,"vw":78.74985}],"volatilityBars":[{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-09-22T12:15:00Z","v":100,"vw":72.3},{"c":71.9,"h":71.9,"l":71.9,"n":3,"o":71.9,"t":"2026-09-22T13:15:00Z","v":205,"vw":71.9},{"c":71.82,"h":72.045,"l":71.59,"n":2354,"o":71.85,"t":"2026-09-22T13:30:00Z","v":174546,"vw":71.80143},{"c":71.79,"h":71.875,"l":71.64,"n":2333,"o":71.81,"t":"2026-09-22T13:45:00Z","v":129267,"vw":71.7724},{"c":71.98,"h":72.105,"l":71.715,"n":2228,"o":71.77,"t":"2026-09-22T14:00:00Z","v":111158,"vw":71.953115},{"c":72.05,"h":72.1,"l":71.94,"n":1806,"o":71.98,"t":"2026-09-22T14:15:00Z","v":111043,"vw":71.997654},{"c":72.17,"h":72.24,"l":71.995,"n":2002,"o":72.07,"t":"2026-09-22T14:30:00Z","v":85270,"vw":72.137815},{"c":72.27,"h":72.285,"l":72.12,"n":2264,"o":72.16,"t":"2026-09-22T14:45:00Z","v":109137,"vw":72.192532},{"c":72.35,"h":72.39,"l":72.23,"n":1744,"o":72.28,"t":"2026-09-22T15:00:00Z","v":84321,"vw":72.311072},{"c":72.36,"h":72.38,"l":72.24,"n":1493,"o":72.35,"t":"2026-09-22T15:15:00Z","v":62596,"vw":72.330448},{"c":72.42,"h":72.45,"l":72.28,"n":1915,"o":72.36,"t":"2026-09-22T15:30:00Z","v":150881,"vw":72.341415},{"c":72.465,"h":72.49,"l":72.385,"n":1817,"o":72.415,"t":"2026-09-22T15:45:00Z","v":108496,"vw":72.436176},{"c":72.52,"h":72.585,"l":72.465,"n":1931,"o":72.4651,"t":"2026-09-22T16:00:00Z","v":125656,"vw":72.511115},{"c":72.425,"h":72.525,"l":72.38,"n":1646,"o":72.525,"t":"2026-09-22T16:15:00Z","v":82781,"vw":72.428582},{"c":72.31,"h":72.43,"l":72.3,"n":1736,"o":72.425,"t":"2026-09-22T16:30:00Z","v":86234,"vw":72.36686},{"c":72.385,"h":72.39,"l":72.2701,"n":1658,"o":72.31,"t":"2026-09-22T16:45:00Z","v":86769,"vw":72.331064},{"c":72.065,"h":72.385,"l":72.06,"n":1828,"o":72.385,"t":"2026-09-22T17:00:00Z","v":86302,"vw":72.241217},{"c":72.11,"h":72.12,"l":72,"n":1688,"o":72.07,"t":"2026-09-22T17:15:00Z","v":75629,"vw":72.0563},{"c":72.055,"h":72.165,"l":72.055,"n":1521,"o":72.105,"t":"2026-09-22T17:30:00Z","v":66475,"vw":72.114616},{"c":72.005,"h":72.0898,"l":72.005,"n":1784,"o":72.055,"t":"2026-09-22T17:45:00Z","v":99400,"vw":72.050359},{"c":71.97,"h":72.07,"l":71.9401,"n":1714,"o":71.99,"t":"2026-09-22T18:00:00Z","v":75892,"vw":72.000474},{"c":71.975,"h":72.03,"l":71.905,"n":1915,"o":71.97,"t":"2026-09-22T18:15:00Z","v":88623,"vw":71.977048},{"c":71.935,"h":72.06,"l":71.935,"n":1869,"o":71.975,"t":"2026-09-22T18:30:00Z","v":86629,"vw":72.009733},{"c":71.94,"h":71.99,"l":71.9,"n":1772,"o":71.94,"t":"2026-09-22T18:45:00Z","v":70868,"vw":71.957814},{"c":72.065,"h":72.065,"l":71.92,"n":2355,"o":71.94,"t":"2026-09-22T19:00:00Z","v":135212,"vw":71.972994},{"c":72.075,"h":72.11,"l":72.0001,"n":2295,"o":72.0668,"t":"2026-09-22T19:15:00Z","v":121595,"vw":72.049783},{"c":71.985,"h":72.085,"l":71.9808,"n":2814,"o":72.07,"t":"2026-09-22T19:30:00Z","v":158246,"vw":72.033469},{"c":72.05,"h":72.2,"l":71.84,"n":10450,"o":71.985,"t":"2026-09-22T19:45:00Z","v":795966,"vw":72.025365},{"c":72.06,"h":72.06,"l":72.06,"n":80,"o":72.06,"t":"2026-09-22T20:00:00Z","v":1529550,"vw":72.06},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-09-22T20:30:00Z","v":187,"vw":72.06},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-09-22T21:45:00Z","v":5780,"vw":72.06},{"c":71.63,"h":71.76,"l":71.62,"n":13,"o":71.68,"t":"2026-09-23T13:15:00Z","v":1214,"vw":71.658126},{"c":71.37,"h":71.745,"l":71.32,"n":2106,"o":71.745,"t":"2026-09-23T13:30:00Z","v":172093,"vw":71.525495},{"c":71.13,"h":71.415,"l":70.99,"n":2279,"o":71.38,"t":"2026-09-23T13:45:00Z","v":156642,"vw":71.171435},{"c":71.17,"h":71.265,"l":70.98,"n":2547,"o":71.13,"t":"2026-09-23T14:00:00Z","v":166504,"vw":71.13874},{"c":71.3,"h":71.33,"l":71.17,"n":2877,"o":71.19,"t":"2026-09-23T14:15:00Z","v":151195,"vw":71.26289},{"c":71.335,"h":71.49,"l":71.28,"n":2432,"o":71.33,"t":"2026-09-23T14:30:00Z","v":140983,"vw":71.353121},{"c":71.105,"h":71.33,"l":70.94,"n":3028,"o":71.33,"t":"2026-09-23T14:45:00Z","v":155338,"vw":71.144683},{"c":71,"h":71.11,"l":70.92,"n":1968,"o":71.11,"t":"2026-09-23T15:00:00Z","v":97476,"vw":71.010403},{"c":70.86,"h":71.01,"l":70.835,"n":1863,"o":71,"t":"2026-09-23T15:15:00Z","v":78621,"vw":70.930915},{"c":70.97,"h":71.015,"l":70.81,"n":1950,"o":70.865,"t":"2026-09-23T15:30:00Z","v":81092,"vw":70.900425},{"c":70.815,"h":70.96,"l":70.78,"n":2025,"o":70.95,"t":"2026-09-23T15:45:00Z","v":131411,"vw":70.852278},{"c":70.94,"h":70.95,"l":70.76,"n":1545,"o":70.815,"t":"2026-09-23T16:00:00Z","v":51737,"vw":70.839129},{"c":71.09,"h":71.09,"l":70.92,"n":1608,"o":70.9225,"t":"2026-09-23T16:15:00Z","v":70506,"vw":71.010752},{"c":71.145,"h":71.155,"l":70.99,"n":2135,"o":71.09,"t":"2026-09-23T16:30:00Z","v":140892,"vw":71.064413},{"c":71.13,"h":71.23,"l":71.05,"n":1758,"o":71.15,"t":"2026-09-23T16:45:00Z","v":103916,"vw":71.167772},{"c":71.1039,"h":71.195,"l":71.08,"n":1852,"o":71.14,"t":"2026-09-23T17:00:00Z","v":108101,"vw":71.136069},{"c":71.12,"h":71.12,"l":70.995,"n":1338,"o":71.1,"t":"2026-09-23T17:15:00Z","v":64060,"vw":71.065357},{"c":71.16,"h":71.18,"l":71.07,"n":1528,"o":71.125,"t":"2026-09-23T17:30:00Z","v":66399,"vw":71.131394},{"c":71.18,"h":71.21,"l":71.115,"n":1406,"o":71.16,"t":"2026-09-23T17:45:00Z","v":53183,"vw":71.157725},{"c":71.015,"h":71.205,"l":71.015,"n":1359,"o":71.185,"t":"2026-09-23T18:00:00Z","v":52646,"vw":71.11447},{"c":70.86,"h":71.01,"l":70.845,"n":1487,"o":71.01,"t":"2026-09-23T18:15:00Z","v":81494,"vw":70.914823},{"c":70.83,"h":70.95,"l":70.8,"n":1441,"o":70.85,"t":"2026-09-23T18:30:00Z","v":71350,"vw":70.869966},{"c":70.835,"h":70.88,"l":70.7948,"n":1529,"o":70.83,"t":"2026-09-23T18:45:00Z","v":89934,"vw":70.834018},{"c":70.875,"h":70.905,"l":70.81,"n":1860,"o":70.835,"t":"2026-09-23T19:00:00Z","v":89595,"vw":70.848407},{"c":70.8,"h":70.9,"l":70.785,"n":1982,"o":70.87,"t":"2026-09-23T19:15:00Z","v":94585,"vw":70.841472},{"c":70.63,"h":70.81,"l":70.6,"n":3642,"o":70.79,"t":"2026-09-23T19:30:00Z","v":194413,"vw":70.694686},{"c":70.66,"h":70.71,"l":70.56,"n":10462,"o":70.625,"t":"2026-09-23T19:45:00Z","v":734572,"vw":70.648357},{"c":70.66,"h":70.66,"l":70.65,"n":82,"o":70.66,"t":"2026-09-23T20:00:00Z","v":959417,"vw":70.659999},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-09-23T20:15:00Z","v":14079,"vw":70.66},{"c":70.66,"h":70.66,"l":70.66,"n":2,"o":70.66,"t":"2026-09-23T20:30:00Z","v":2800,"vw":70.66},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-09-23T21:45:00Z","v":5013,"vw":70.66},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-09-23T23:15:00Z","v":100,"vw":71.25},{"c":70.24,"h":70.7943,"l":70.21,"n":42,"o":70.73,"t":"2026-09-24T13:15:00Z","v":3040,"vw":70.447777},{"c":70.405,"h":70.885,"l":70.4,"n":1456,"o":70.86,"t":"2026-09-24T13:30:00Z","v":159524,"vw":70.666367},{"c":70.33,"h":70.49,"l":70.3,"n":1980,"o":70.36,"t":"2026-09-24T13:45:00Z","v":146748,"vw":70.40069},{"c":70.41,"h":70.43,"l":70.21,"n":2893,"o":70.34,"t":"2026-09-24T14:00:00Z","v":199520,"vw":70.324482},{"c":70.225,"h":70.42,"l":70.205,"n":2120,"o":70.39,"t":"2026-09-24T14:15:00Z","v":243112,"vw":70.325755},{"c":70.11,"h":70.26,"l":70.085,"n":2119,"o":70.225,"t":"2026-09-24T14:30:00Z","v":110964,"vw":70.184605},{"c":69.98,"h":70.12,"l":69.92,"n":2763,"o":70.12,"t":"2026-09-24T14:45:00Z","v":190306,"vw":70.000627},{"c":69.765,"h":69.99,"l":69.715,"n":2225,"o":69.97,"t":"2026-09-24T15:00:00Z","v":106755,"vw":69.848662},{"c":69.85,"h":69.955,"l":69.74,"n":3351,"o":69.765,"t":"2026-09-24T15:15:00Z","v":224108,"vw":69.851292},{"c":69.78,"h":69.9592,"l":69.78,"n":2729,"o":69.855,"t":"2026-09-24T15:30:00Z","v":157958,"vw":69.872813},{"c":69.705,"h":69.81,"l":69.6402,"n":2258,"o":69.775,"t":"2026-09-24T15:45:00Z","v":114654,"vw":69.723031},{"c":69.89,"h":69.955,"l":69.72,"n":2052,"o":69.72,"t":"2026-09-24T16:00:00Z","v":102827,"vw":69.87755},{"c":70.05,"h":70.08,"l":69.805,"n":3595,"o":69.895,"t":"2026-09-24T16:15:00Z","v":195955,"vw":69.92436},{"c":70.01,"h":70.12,"l":69.98,"n":1912,"o":70.06,"t":"2026-09-24T16:30:00Z","v":92352,"vw":70.04551},{"c":70.13,"h":70.19,"l":69.965,"n":2283,"o":70.01,"t":"2026-09-24T16:45:00Z","v":128704,"vw":70.07714},{"c":70.07,"h":70.25,"l":70.06,"n":3027,"o":70.135,"t":"2026-09-24T17:00:00Z","v":244845,"vw":70.143565},{"c":70.06,"h":70.145,"l":69.98,"n":2569,"o":70.075,"t":"2026-09-24T17:15:00Z","v":185561,"vw":70.068368},{"c":70.12,"h":70.18,"l":70.02,"n":1954,"o":70.06,"t":"2026-09-24T17:30:00Z","v":94642,"vw":70.090194},{"c":70.11,"h":70.16,"l":70.035,"n":1526,"o":70.1,"t":"2026-09-24T17:45:00Z","v":83612,"vw":70.080543},{"c":69.95,"h":70.12,"l":69.945,"n":1936,"o":70.12,"t":"2026-09-24T18:00:00Z","v":86265,"vw":70.022391},{"c":69.975,"h":70,"l":69.82,"n":1982,"o":69.94,"t":"2026-09-24T18:15:00Z","v":118757,"vw":69.919516},{"c":69.905,"h":70.02,"l":69.88,"n":1934,"o":69.97,"t":"2026-09-24T18:30:00Z","v":111012,"vw":69.94362},{"c":69.965,"h":69.97,"l":69.7801,"n":2753,"o":69.905,"t":"2026-09-24T18:45:00Z","v":201935,"vw":69.885022},{"c":69.965,"h":70.03,"l":69.87,"n":2855,"o":69.97,"t":"2026-09-24T19:00:00Z","v":191810,"vw":69.946311},{"c":69.895,"h":69.97,"l":69.835,"n":2503,"o":69.965,"t":"2026-09-24T19:15:00Z","v":196419,"vw":69.890895},{"c":69.985,"h":70,"l":69.815,"n":3526,"o":69.89,"t":"2026-09-24T19:30:00Z","v":260579,"vw":69.907581},{"c":69.56,"h":69.995,"l":69.54,"n":10072,"o":69.98,"t":"2026-09-24T19:45:00Z","v":859365,"vw":69.661232},{"c":69.56,"h":69.62,"l":69.55,"n":96,"o":69.56,"t":"2026-09-24T20:00:00Z","v":1215027,"vw":69.560039},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-09-24T20:30:00Z","v":3594,"vw":69.56},{"c":69.56,"h":69.56,"l":69.56,"n":1,"o":69.56,"t":"2026-09-24T21:30:00Z","v":7337,"vw":69.56},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-09-24T21:45:00Z","v":144,"vw":69.78},{"c":69.57,"h":69.57,"l":69.57,"n":1,"o":69.57,"t":"2026-09-25T09:00:00Z","v":200,"vw":69.57},{"c":69.51,"h":69.51,"l":69.51,"n":8,"o":69.51,"t":"2026-09-25T13:15:00Z","v":596,"vw":69.51},{"c":69.21,"h":69.78,"l":69,"n":2357,"o":69.61,"t":"2026-09-25T13:30:00Z","v":373105,"vw":69.26602},{"c":69.05,"h":69.19,"l":68.99,"n":2650,"o":69.17,"t":"2026-09-25T13:45:00Z","v":152903,"vw":69.064868},{"c":68.915,"h":69.13,"l":68.8295,"n":3352,"o":69.065,"t":"2026-09-25T14:00:00Z","v":224017,"vw":68.983134},{"c":68.92,"h":69.12,"l":68.88,"n":3193,"o":68.93,"t":"2026-09-25T14:15:00Z","v":227689,"vw":69.013734},{"c":69,"h":69.03,"l":68.87,"n":2373,"o":68.92,"t":"2026-09-25T14:30:00Z","v":129335,"vw":68.9596},{"c":68.88,"h":69.13,"l":68.84,"n":2626,"o":69,"t":"2026-09-25T14:45:00Z","v":156973,"vw":69.00657},{"c":68.89,"h":69.04,"l":68.8,"n":2712,"o":68.88,"t":"2026-09-25T15:00:00Z","v":154104,"vw":68.893968},{"c":68.75,"h":68.91,"l":68.75,"n":3455,"o":68.89,"t":"2026-09-25T15:15:00Z","v":295525,"vw":68.821193},{"c":68.81,"h":68.9,"l":68.72,"n":3276,"o":68.76,"t":"2026-09-25T15:30:00Z","v":214514,"vw":68.827997},{"c":68.8,"h":68.84,"l":68.73,"n":2483,"o":68.805,"t":"2026-09-25T15:45:00Z","v":162056,"vw":68.793535},{"c":69.15,"h":69.15,"l":68.795,"n":2592,"o":68.8,"t":"2026-09-25T16:00:00Z","v":187310,"vw":68.980719},{"c":69.255,"h":69.26,"l":69.085,"n":2142,"o":69.155,"t":"2026-09-25T16:15:00Z","v":112747,"vw":69.163626},{"c":69.235,"h":69.355,"l":69.2,"n":3116,"o":69.29,"t":"2026-09-25T16:30:00Z","v":196274,"vw":69.27012},{"c":69.185,"h":69.28,"l":69.135,"n":2227,"o":69.235,"t":"2026-09-25T16:45:00Z","v":134546,"vw":69.197131},{"c":69.09,"h":69.22,"l":69.0801,"n":1649,"o":69.18,"t":"2026-09-25T17:00:00Z","v":94131,"vw":69.144872},{"c":69.12,"h":69.14,"l":69.035,"n":2009,"o":69.095,"t":"2026-09-25T17:15:00Z","v":145238,"vw":69.084812},{"c":69.175,"h":69.21,"l":69.05,"n":1903,"o":69.13,"t":"2026-09-25T17:30:00Z","v":103566,"vw":69.125518},{"c":69.29,"h":69.29,"l":69.145,"n":2291,"o":69.1751,"t":"2026-09-25T17:45:00Z","v":171945,"vw":69.235195},{"c":69.252,"h":69.335,"l":69.235,"n":2011,"o":69.3,"t":"2026-09-25T18:00:00Z","v":185074,"vw":69.269574},{"c":69.165,"h":69.24,"l":69.14,"n":2152,"o":69.24,"t":"2026-09-25T18:15:00Z","v":118580,"vw":69.179668},{"c":69.24,"h":69.27,"l":69.145,"n":2201,"o":69.165,"t":"2026-09-25T18:30:00Z","v":136436,"vw":69.217588},{"c":69.25,"h":69.305,"l":69.19,"n":2012,"o":69.2475,"t":"2026-09-25T18:45:00Z","v":117772,"vw":69.239409},{"c":69.35,"h":69.35,"l":69.2,"n":2166,"o":69.27,"t":"2026-09-25T19:00:00Z","v":124498,"vw":69.256551},{"c":69.36,"h":69.39,"l":69.305,"n":2506,"o":69.35,"t":"2026-09-25T19:15:00Z","v":147184,"vw":69.354228},{"c":69.545,"h":69.56,"l":69.355,"n":4160,"o":69.36,"t":"2026-09-25T19:30:00Z","v":256386,"vw":69.472573},{"c":69.8,"h":69.94,"l":69.525,"n":10887,"o":69.54,"t":"2026-09-25T19:45:00Z","v":781605,"vw":69.76961},{"c":69.8,"h":69.8,"l":69.8,"n":74,"o":69.8,"t":"2026-09-25T20:00:00Z","v":2316402,"vw":69.8},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-09-25T20:30:00Z","v":3800,"vw":69.8},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-09-25T21:30:00Z","v":6169,"vw":69.8},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-09-28T11:00:00Z","v":100,"vw":70},{"c":69.6,"h":69.62,"l":69.6,"n":7,"o":69.62,"t":"2026-09-28T13:15:00Z","v":513,"vw":69.61},{"c":69.485,"h":69.8,"l":69.14,"n":1909,"o":69.75,"t":"2026-09-28T13:30:00Z","v":119832,"vw":69.502303},{"c":69.51,"h":69.61,"l":69.395,"n":1762,"o":69.5,"t":"2026-09-28T13:45:00Z","v":108317,"vw":69.517649},{"c":69.62,"h":69.76,"l":69.4151,"n":1715,"o":69.485,"t":"2026-09-28T14:00:00Z","v":82911,"vw":69.553511},{"c":69.545,"h":69.63,"l":69.33,"n":1988,"o":69.615,"t":"2026-09-28T14:15:00Z","v":141291,"vw":69.453067},{"c":69.33,"h":69.545,"l":69.3,"n":2878,"o":69.54,"t":"2026-09-28T14:30:00Z","v":112675,"vw":69.419857},{"c":69.2,"h":69.365,"l":69.2,"n":2677,"o":69.33,"t":"2026-09-28T14:45:00Z","v":103747,"vw":69.29499},{"c":68.99,"h":69.2551,"l":68.945,"n":2460,"o":69.215,"t":"2026-09-28T15:00:00Z","v":110897,"vw":69.092988},{"c":68.85,"h":69.01,"l":68.75,"n":2773,"o":69,"t":"2026-09-28T15:15:00Z","v":137628,"vw":68.87649},{"c":68.91,"h":69.025,"l":68.85,"n":1874,"o":68.85,"t":"2026-09-28T15:30:00Z","v":82764,"vw":68.924823},{"c":68.98,"h":69.1,"l":68.89,"n":1783,"o":68.915,"t":"2026-09-28T15:45:00Z","v":72637,"vw":69.002972},{"c":68.94,"h":69.08,"l":68.94,"n":1747,"o":68.99,"t":"2026-09-28T16:00:00Z","v":62808,"vw":69.020039},{"c":69.22,"h":69.27,"l":68.93,"n":3243,"o":68.95,"t":"2026-09-28T16:15:00Z","v":144998,"vw":69.061053},{"c":69.22,"h":69.26,"l":69.15,"n":2032,"o":69.22,"t":"2026-09-28T16:30:00Z","v":80195,"vw":69.195918},{"c":69.245,"h":69.28,"l":69.175,"n":1622,"o":69.22,"t":"2026-09-28T16:45:00Z","v":58302,"vw":69.223587},{"c":69.255,"h":69.42,"l":69.185,"n":2706,"o":69.225,"t":"2026-09-28T17:00:00Z","v":116427,"vw":69.313183},{"c":69.38,"h":69.43,"l":69.24,"n":2388,"o":69.27,"t":"2026-09-28T17:15:00Z","v":96984,"vw":69.320126},{"c":69.27,"h":69.425,"l":69.21,"n":1648,"o":69.395,"t":"2026-09-28T17:30:00Z","v":90403,"vw":69.31147},{"c":69.37,"h":69.38,"l":69.3,"n":1412,"o":69.3,"t":"2026-09-28T17:45:00Z","v":56165,"vw":69.353967},{"c":69.37,"h":69.435,"l":69.305,"n":1715,"o":69.36,"t":"2026-09-28T18:00:00Z","v":87331,"vw":69.383955},{"c":69.355,"h":69.39,"l":69.31,"n":1474,"o":69.36,"t":"2026-09-28T18:15:00Z","v":64381,"vw":69.338583},{"c":69.485,"h":69.5,"l":69.325,"n":2027,"o":69.355,"t":"2026-09-28T18:30:00Z","v":122990,"vw":69.408612},{"c":69.355,"h":69.49,"l":69.34,"n":1966,"o":69.485,"t":"2026-09-28T18:45:00Z","v":85654,"vw":69.389014},{"c":69.375,"h":69.445,"l":69.345,"n":2674,"o":69.35,"t":"2026-09-28T19:00:00Z","v":134721,"vw":69.408062},{"c":69.4,"h":69.43,"l":69.315,"n":3422,"o":69.37,"t":"2026-09-28T19:15:00Z","v":169391,"vw":69.375059},{"c":69.475,"h":69.4958,"l":69.33,"n":3461,"o":69.405,"t":"2026-09-28T19:30:00Z","v":202881,"vw":69.418776},{"c":69.4,"h":69.525,"l":69.265,"n":10566,"o":69.47,"t":"2026-09-28T19:45:00Z","v":849400,"vw":69.3725},{"c":69.39,"h":69.44,"l":69.39,"n":95,"o":69.39,"t":"2026-09-28T20:00:00Z","v":1481070,"vw":69.390019},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-28T20:30:00Z","v":3344,"vw":69.39},{"c":69.39,"h":69.39,"l":69.39,"n":1,"o":69.39,"t":"2026-09-28T21:45:00Z","v":7040,"vw":69.39},{"c":69.26,"h":69.26,"l":69.26,"n":2,"o":69.26,"t":"2026-09-29T11:30:00Z","v":309,"vw":69.26},{"c":69.27,"h":69.27,"l":69.27,"n":2,"o":69.27,"t":"2026-09-29T12:15:00Z","v":213,"vw":69.27},{"c":69.73,"h":69.82,"l":68.9,"n":2258,"o":69.4,"t":"2026-09-29T13:30:00Z","v":163078,"vw":69.331284},{"c":69.595,"h":69.91,"l":69.57,"n":1419,"o":69.725,"t":"2026-09-29T13:45:00Z","v":86156,"vw":69.780942},{"c":69.73,"h":69.77,"l":69.56,"n":1430,"o":69.61,"t":"2026-09-29T14:00:00Z","v":78257,"vw":69.647486},{"c":69.68,"h":69.815,"l":69.52,"n":1958,"o":69.73,"t":"2026-09-29T14:15:00Z","v":87625,"vw":69.673935},{"c":69.36,"h":69.715,"l":69.335,"n":2318,"o":69.705,"t":"2026-09-29T14:30:00Z","v":107309,"vw":69.546138},{"c":69.31,"h":69.4,"l":69.28,"n":1923,"o":69.35,"t":"2026-09-29T14:45:00Z","v":96288,"vw":69.360775},{"c":69.45,"h":69.51,"l":69.26,"n":1999,"o":69.31,"t":"2026-09-29T15:00:00Z","v":152963,"vw":69.363079},{"c":69.545,"h":69.565,"l":69.36,"n":2228,"o":69.45,"t":"2026-09-29T15:15:00Z","v":116905,"vw":69.491183},{"c":69.765,"h":69.765,"l":69.49,"n":2350,"o":69.54,"t":"2026-09-29T15:30:00Z","v":141647,"vw":69.624089},{"c":69.805,"h":69.81,"l":69.64,"n":2678,"o":69.76,"t":"2026-09-29T15:45:00Z","v":177847,"vw":69.703637},{"c":69.79,"h":69.855,"l":69.755,"n":1704,"o":69.8,"t":"2026-09-29T16:00:00Z","v":99601,"vw":69.803299},{"c":69.78,"h":69.91,"l":69.735,"n":2265,"o":69.78,"t":"2026-09-29T16:15:00Z","v":173685,"vw":69.832568},{"c":69.57,"h":69.89,"l":69.55,"n":2135,"o":69.79,"t":"2026-09-29T16:30:00Z","v":152999,"vw":69.765776},{"c":69.7102,"h":69.72,"l":69.51,"n":2156,"o":69.56,"t":"2026-09-29T16:45:00Z","v":175529,"vw":69.58774},{"c":69.79,"h":69.81,"l":69.69,"n":1772,"o":69.71,"t":"2026-09-29T17:00:00Z","v":137214,"vw":69.76203},{"c":69.87,"h":69.88,"l":69.75,"n":1878,"o":69.7701,"t":"2026-09-29T17:15:00Z","v":137171,"vw":69.811384},{"c":70.03,"h":70.03,"l":69.83,"n":2232,"o":69.86,"t":"2026-09-29T17:30:00Z","v":205525,"vw":69.892972},{"c":70.065,"h":70.12,"l":70.005,"n":2031,"o":70.03,"t":"2026-09-29T17:45:00Z","v":92774,"vw":70.061039},{"c":70.03,"h":70.185,"l":70,"n":2424,"o":70.065,"t":"2026-09-29T18:00:00Z","v":102075,"vw":70.079721},{"c":70.215,"h":70.235,"l":70.02,"n":2357,"o":70.035,"t":"2026-09-29T18:15:00Z","v":107868,"vw":70.162573},{"c":70.265,"h":70.28,"l":70.17,"n":2549,"o":70.225,"t":"2026-09-29T18:30:00Z","v":123865,"vw":70.215778},{"c":70.3561,"h":70.385,"l":70.185,"n":2757,"o":70.275,"t":"2026-09-29T18:45:00Z","v":148390,"vw":70.290559},{"c":70.49,"h":70.525,"l":70.33,"n":2795,"o":70.35,"t":"2026-09-29T19:00:00Z","v":124438,"vw":70.440853},{"c":70.59,"h":70.6,"l":70.415,"n":3182,"o":70.485,"t":"2026-09-29T19:15:00Z","v":162645,"vw":70.502924},{"c":70.78,"h":70.7903,"l":70.58,"n":4480,"o":70.6,"t":"2026-09-29T19:30:00Z","v":259131,"vw":70.696079},{"c":70.7,"h":70.91,"l":70.6,"n":10818,"o":70.785,"t":"2026-09-29T19:45:00Z","v":781229,"vw":70.734245},{"c":70.69,"h":70.706,"l":70.69,"n":97,"o":70.69,"t":"2026-09-29T20:00:00Z","v":1606209,"vw":70.69001},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-09-29T20:30:00Z","v":686,"vw":70.69},{"c":70.72,"h":70.72,"l":70.72,"n":3,"o":70.72,"t":"2026-09-29T21:00:00Z","v":117,"vw":70.72},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-09-29T22:00:00Z","v":7171,"vw":70.69},{"c":70.71,"h":70.71,"l":70.71,"n":54,"o":70.71,"t":"2026-09-30T08:00:00Z","v":774,"vw":70.71},{"c":71.41,"h":71.41,"l":71.17,"n":8,"o":71.29,"t":"2026-09-30T13:15:00Z","v":744,"vw":71.321429},{"c":71.055,"h":71.365,"l":70.794,"n":2111,"o":71.24,"t":"2026-09-30T13:30:00Z","v":197686,"vw":71.130421},{"c":71.14,"h":71.17,"l":70.97,"n":2430,"o":71.06,"t":"2026-09-30T13:45:00Z","v":171808,"vw":71.047427},{"c":70.99,"h":71.13,"l":70.9,"n":1961,"o":71.13,"t":"2026-09-30T14:00:00Z","v":112686,"vw":70.994994},{"c":70.92,"h":71.03,"l":70.885,"n":1846,"o":71,"t":"2026-09-30T14:15:00Z","v":113518,"vw":70.961254},{"c":70.87,"h":71.09,"l":70.86,"n":2594,"o":70.915,"t":"2026-09-30T14:30:00Z","v":152177,"vw":70.967856},{"c":70.89,"h":71.085,"l":70.825,"n":2524,"o":70.87,"t":"2026-09-30T14:45:00Z","v":182187,"vw":70.961481},{"c":70.81,"h":70.965,"l":70.77,"n":2533,"o":70.885,"t":"2026-09-30T15:00:00Z","v":217011,"vw":70.862095},{"c":70.87,"h":70.94,"l":70.78,"n":2099,"o":70.82,"t":"2026-09-30T15:15:00Z","v":105928,"vw":70.865346},{"c":70.815,"h":70.97,"l":70.81,"n":2159,"o":70.88,"t":"2026-09-30T15:30:00Z","v":110997,"vw":70.869512},{"c":70.69,"h":70.815,"l":70.65,"n":1581,"o":70.815,"t":"2026-09-30T15:45:00Z","v":76656,"vw":70.74345},{"c":71.05,"h":71.06,"l":70.68,"n":1585,"o":70.69,"t":"2026-09-30T16:00:00Z","v":81606,"vw":70.833943},{"c":70.935,"h":71.059,"l":70.91,"n":1606,"o":71.05,"t":"2026-09-30T16:15:00Z","v":84274,"vw":70.966229},{"c":70.91,"h":70.96,"l":70.805,"n":1736,"o":70.94,"t":"2026-09-30T16:30:00Z","v":91152,"vw":70.879015},{"c":70.895,"h":70.92,"l":70.82,"n":1571,"o":70.915,"t":"2026-09-30T16:45:00Z","v":72764,"vw":70.877835},{"c":70.895,"h":70.96,"l":70.87,"n":1683,"o":70.9,"t":"2026-09-30T17:00:00Z","v":89691,"vw":70.914602},{"c":70.99,"h":71,"l":70.86,"n":1385,"o":70.88,"t":"2026-09-30T17:15:00Z","v":60858,"vw":70.95201},{"c":70.86,"h":70.99,"l":70.86,"n":1461,"o":70.99,"t":"2026-09-30T17:30:00Z","v":73125,"vw":70.915026},{"c":70.925,"h":70.945,"l":70.81,"n":1486,"o":70.86,"t":"2026-09-30T17:45:00Z","v":72093,"vw":70.872631},{"c":70.76,"h":71.03,"l":70.76,"n":1903,"o":70.93,"t":"2026-09-30T18:00:00Z","v":95207,"vw":70.895441},{"c":70.615,"h":70.78,"l":70.59,"n":1555,"o":70.77,"t":"2026-09-30T18:15:00Z","v":74140,"vw":70.664457},{"c":70.655,"h":70.68,"l":70.55,"n":1810,"o":70.61,"t":"2026-09-30T18:30:00Z","v":91608,"vw":70.614597},{"c":70.725,"h":70.74,"l":70.555,"n":1718,"o":70.66,"t":"2026-09-30T18:45:00Z","v":81711,"vw":70.659259},{"c":70.795,"h":70.845,"l":70.71,"n":2409,"o":70.73,"t":"2026-09-30T19:00:00Z","v":174368,"vw":70.782603},{"c":70.805,"h":70.835,"l":70.735,"n":2407,"o":70.8,"t":"2026-09-30T19:15:00Z","v":134588,"vw":70.792713},{"c":70.74,"h":70.815,"l":70.7,"n":3453,"o":70.805,"t":"2026-09-30T19:30:00Z","v":214178,"vw":70.757656},{"c":70.49,"h":70.82,"l":70.43,"n":12795,"o":70.725,"t":"2026-09-30T19:45:00Z","v":1033825,"vw":70.577577},{"c":70.5,"h":70.5,"l":70.47,"n":106,"o":70.49,"t":"2026-09-30T20:00:00Z","v":1388040,"vw":70.480005},{"c":70.48,"h":70.48,"l":70.48,"n":1,"o":70.48,"t":"2026-09-30T22:00:00Z","v":6594,"vw":70.48},{"c":70.77,"h":70.77,"l":70.77,"n":1,"o":70.77,"t":"2026-09-30T23:30:00Z","v":121,"vw":70.77},{"c":70.48,"h":70.48,"l":70.48,"n":2,"o":70.48,"t":"2026-10-01T11:00:00Z","v":167,"vw":70.48},{"c":69.87,"h":69.88,"l":69.84,"n":20,"o":69.87,"t":"2026-10-01T13:15:00Z","v":1717,"vw":69.867935},{"c":69.64,"h":70.5,"l":69.62,"n":2033,"o":70.5,"t":"2026-10-01T13:30:00Z","v":170745,"vw":70.021943},{"c":69.69,"h":69.87,"l":69.5,"n":2219,"o":69.63,"t":"2026-10-01T13:45:00Z","v":157885,"vw":69.655713},{"c":69.99,"h":70.07,"l":69.57,"n":2617,"o":69.7,"t":"2026-10-01T14:00:00Z","v":130369,"vw":69.8062},{"c":69.72,"h":70.066,"l":69.69,"n":2107,"o":70,"t":"2026-10-01T14:15:00Z","v":91073,"vw":69.899576},{"c":69.86,"h":70.09,"l":69.65,"n":2180,"o":69.74,"t":"2026-10-01T14:30:00Z","v":114311,"vw":69.895077},{"c":70.085,"h":70.09,"l":69.84,"n":1910,"o":69.86,"t":"2026-10-01T14:45:00Z","v":61906,"vw":69.9588},{"c":70.21,"h":70.21,"l":70.055,"n":1735,"o":70.075,"t":"2026-10-01T15:00:00Z","v":68556,"vw":70.116457},{"c":70.42,"h":70.49,"l":70.2,"n":2625,"o":70.2,"t":"2026-10-01T15:15:00Z","v":103644,"vw":70.355503},{"c":70.3,"h":70.47,"l":70.26,"n":2257,"o":70.43,"t":"2026-10-01T15:30:00Z","v":98414,"vw":70.361932},{"c":70.39,"h":70.44,"l":70.27,"n":2077,"o":70.31,"t":"2026-10-01T15:45:00Z","v":91735,"vw":70.33576},{"c":70.18,"h":70.42,"l":70.17,"n":1434,"o":70.38,"t":"2026-10-01T16:00:00Z","v":55276,"vw":70.288831},{"c":70.415,"h":70.415,"l":70.15,"n":2227,"o":70.18,"t":"2026-10-01T16:15:00Z","v":93984,"vw":70.321011},{"c":70.47,"h":70.485,"l":70.33,"n":1968,"o":70.43,"t":"2026-10-01T16:30:00Z","v":67933,"vw":70.395691},{"c":70.27,"h":70.465,"l":70.22,"n":2633,"o":70.465,"t":"2026-10-01T16:45:00Z","v":115283,"vw":70.305636},{"c":70.12,"h":70.28,"l":70.1,"n":1779,"o":70.25,"t":"2026-10-01T17:00:00Z","v":60573,"vw":70.182452},{"c":70.26,"h":70.29,"l":70.06,"n":2658,"o":70.135,"t":"2026-10-01T17:15:00Z","v":112182,"vw":70.193603},{"c":70.32,"h":70.36,"l":70.2,"n":2336,"o":70.27,"t":"2026-10-01T17:30:00Z","v":100507,"vw":70.276502},{"c":70.41,"h":70.435,"l":70.27,"n":1605,"o":70.32,"t":"2026-10-01T17:45:00Z","v":66453,"vw":70.337257},{"c":70.58,"h":70.58,"l":70.3,"n":2382,"o":70.415,"t":"2026-10-01T18:00:00Z","v":95956,"vw":70.433485},{"c":70.55,"h":70.66,"l":70.46,"n":2585,"o":70.58,"t":"2026-10-01T18:15:00Z","v":124936,"vw":70.529845},{"c":70.5,"h":70.555,"l":70.41,"n":1624,"o":70.55,"t":"2026-10-01T18:30:00Z","v":95127,"vw":70.480323},{"c":70.35,"h":70.49,"l":70.32,"n":2065,"o":70.49,"t":"2026-10-01T18:45:00Z","v":91368,"vw":70.40175},{"c":70.54,"h":70.54,"l":70.35,"n":1905,"o":70.3502,"t":"2026-10-01T19:00:00Z","v":88602,"vw":70.435568},{"c":70.465,"h":70.56,"l":70.44,"n":2257,"o":70.535,"t":"2026-10-01T19:15:00Z","v":126194,"vw":70.490578},{"c":70.415,"h":70.48,"l":70.345,"n":2934,"o":70.475,"t":"2026-10-01T19:30:00Z","v":162156,"vw":70.396495},{"c":70.56,"h":70.69,"l":70.4,"n":9219,"o":70.41,"t":"2026-10-01T19:45:00Z","v":593026,"vw":70.556084},{"c":70.55,"h":70.55,"l":70.55,"n":79,"o":70.55,"t":"2026-10-01T20:00:00Z","v":880054,"vw":70.55},{"c":70.55,"h":70.55,"l":70.55,"n":1,"o":70.55,"t":"2026-10-01T21:45:00Z","v":6594,"vw":70.55},{"c":71.08,"h":71.08,"l":70.57,"n":22,"o":70.57,"t":"2026-10-02T13:15:00Z","v":2706,"vw":70.592941},{"c":71.65,"h":71.74,"l":71.07,"n":2939,"o":71.07,"t":"2026-10-02T13:30:00Z","v":236319,"vw":71.455477},{"c":71.35,"h":71.79,"l":71.31,"n":3525,"o":71.655,"t":"2026-10-02T13:45:00Z","v":161917,"vw":71.571199},{"c":71.56,"h":71.6,"l":71.21,"n":3047,"o":71.345,"t":"2026-10-02T14:00:00Z","v":208310,"vw":71.4511},{"c":71.86,"h":71.8799,"l":71.5,"n":3206,"o":71.57,"t":"2026-10-02T14:15:00Z","v":211387,"vw":71.710684},{"c":71.8,"h":71.89,"l":71.69,"n":2685,"o":71.86,"t":"2026-10-02T14:30:00Z","v":173835,"vw":71.785323},{"c":71.67,"h":71.83,"l":71.63,"n":1933,"o":71.8,"t":"2026-10-02T14:45:00Z","v":147762,"vw":71.725818},{"c":71.76,"h":71.77,"l":71.63,"n":1817,"o":71.67,"t":"2026-10-02T15:00:00Z","v":91810,"vw":71.696481},{"c":71.55,"h":71.785,"l":71.52,"n":1993,"o":71.76,"t":"2026-10-02T15:15:00Z","v":86488,"vw":71.63779},{"c":71.66,"h":71.75,"l":71.56,"n":2082,"o":71.56,"t":"2026-10-02T15:30:00Z","v":100372,"vw":71.664196},{"c":71.48,"h":71.675,"l":71.39,"n":1461,"o":71.675,"t":"2026-10-02T15:45:00Z","v":80460,"vw":71.512298},{"c":71.47,"h":71.53,"l":71.43,"n":1572,"o":71.475,"t":"2026-10-02T16:00:00Z","v":75788,"vw":71.466461},{"c":71.45,"h":71.5,"l":71.4,"n":1402,"o":71.47,"t":"2026-10-02T16:15:00Z","v":64255,"vw":71.453114},{"c":71.36,"h":71.4756,"l":71.3,"n":1270,"o":71.45,"t":"2026-10-02T16:30:00Z","v":64617,"vw":71.37368},{"c":71.27,"h":71.385,"l":71.19,"n":1470,"o":71.365,"t":"2026-10-02T16:45:00Z","v":82544,"vw":71.291463},{"c":71.4,"h":71.43,"l":71.27,"n":1448,"o":71.27,"t":"2026-10-02T17:00:00Z","v":59230,"vw":71.365422},{"c":71.3,"h":71.43,"l":71.25,"n":1173,"o":71.41,"t":"2026-10-02T17:15:00Z","v":57189,"vw":71.338512},{"c":71.25,"h":71.35,"l":71.22,"n":1281,"o":71.3,"t":"2026-10-02T17:30:00Z","v":54211,"vw":71.290697},{"c":71.24,"h":71.26,"l":71.21,"n":1261,"o":71.23,"t":"2026-10-02T17:45:00Z","v":48840,"vw":71.236181},{"c":71.38,"h":71.385,"l":71.225,"n":1583,"o":71.235,"t":"2026-10-02T18:00:00Z","v":63826,"vw":71.306627},{"c":71.41,"h":71.455,"l":71.35,"n":1520,"o":71.38,"t":"2026-10-02T18:15:00Z","v":65412,"vw":71.392246},{"c":71.29,"h":71.415,"l":71.28,"n":1423,"o":71.415,"t":"2026-10-02T18:30:00Z","v":50942,"vw":71.328152},{"c":71.2,"h":71.285,"l":71.17,"n":1441,"o":71.28,"t":"2026-10-02T18:45:00Z","v":53167,"vw":71.229795},{"c":71.37,"h":71.37,"l":71.155,"n":1708,"o":71.19,"t":"2026-10-02T19:00:00Z","v":66686,"vw":71.237405},{"c":71.4,"h":71.47,"l":71.34,"n":2214,"o":71.38,"t":"2026-10-02T19:15:00Z","v":102903,"vw":71.408606},{"c":71.36,"h":71.45,"l":71.33,"n":3041,"o":71.39,"t":"2026-10-02T19:30:00Z","v":148802,"vw":71.384925},{"c":71.41,"h":71.57,"l":71.285,"n":8962,"o":71.355,"t":"2026-10-02T19:45:00Z","v":750677,"vw":71.395783},{"c":71.4,"h":71.4,"l":71.4,"n":71,"o":71.4,"t":"2026-10-02T20:00:00Z","v":1249928,"vw":71.4},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-02T21:45:00Z","v":5120,"vw":71.4},{"c":71.33,"h":71.33,"l":71.33,"n":113,"o":71.33,"t":"2026-10-05T08:00:00Z","v":923,"vw":71.33},{"c":71.18,"h":71.32,"l":71.18,"n":27,"o":71.22,"t":"2026-10-05T13:15:00Z","v":3737,"vw":71.229418},{"c":70.915,"h":71.35,"l":70.76,"n":2263,"o":71.21,"t":"2026-10-05T13:30:00Z","v":169469,"vw":71.034089},{"c":71.21,"h":71.21,"l":70.89,"n":1988,"o":70.93,"t":"2026-10-05T13:45:00Z","v":79527,"vw":70.995032},{"c":71.65,"h":71.67,"l":71.22,"n":2813,"o":71.23,"t":"2026-10-05T14:00:00Z","v":123194,"vw":71.459123},{"c":71.55,"h":71.71,"l":71.51,"n":2426,"o":71.66,"t":"2026-10-05T14:15:00Z","v":116257,"vw":71.624472},{"c":71.77,"h":71.83,"l":71.535,"n":2001,"o":71.55,"t":"2026-10-05T14:30:00Z","v":98988,"vw":71.666825},{"c":71.64,"h":71.865,"l":71.56,"n":2147,"o":71.8,"t":"2026-10-05T14:45:00Z","v":88899,"vw":71.659419},{"c":71.55,"h":71.71,"l":71.495,"n":2042,"o":71.6475,"t":"2026-10-05T15:00:00Z","v":95439,"vw":71.608111},{"c":71.685,"h":71.7,"l":71.53,"n":1929,"o":71.55,"t":"2026-10-05T15:15:00Z","v":96768,"vw":71.601928},{"c":71.76,"h":71.81,"l":71.67,"n":1931,"o":71.67,"t":"2026-10-05T15:30:00Z","v":136611,"vw":71.756392},{"c":71.77,"h":71.81,"l":71.67,"n":1492,"o":71.76,"t":"2026-10-05T15:45:00Z","v":55914,"vw":71.760728},{"c":71.83,"h":71.83,"l":71.72,"n":1836,"o":71.78,"t":"2026-10-05T16:00:00Z","v":83046,"vw":71.770495},{"c":71.86,"h":71.88,"l":71.81,"n":1683,"o":71.82,"t":"2026-10-05T16:15:00Z","v":79670,"vw":71.842636},{"c":71.91,"h":71.92,"l":71.82,"n":1811,"o":71.85,"t":"2026-10-05T16:30:00Z","v":84035,"vw":71.869826},{"c":71.89,"h":71.9251,"l":71.875,"n":1344,"o":71.91,"t":"2026-10-05T16:45:00Z","v":55328,"vw":71.902627},{"c":71.805,"h":71.89,"l":71.78,"n":1603,"o":71.89,"t":"2026-10-05T17:00:00Z","v":85611,"vw":71.856517},{"c":71.755,"h":71.845,"l":71.745,"n":1729,"o":71.825,"t":"2026-10-05T17:15:00Z","v":89591,"vw":71.796686},{"c":71.6,"h":71.815,"l":71.59,"n":2206,"o":71.75,"t":"2026-10-05T17:30:00Z","v":136203,"vw":71.70044},{"c":71.685,"h":71.69,"l":71.58,"n":1587,"o":71.62,"t":"2026-10-05T17:45:00Z","v":73231,"vw":71.635564},{"c":71.62,"h":71.69,"l":71.6,"n":1591,"o":71.685,"t":"2026-10-05T18:00:00Z","v":74517,"vw":71.654317},{"c":71.62,"h":71.645,"l":71.59,"n":1565,"o":71.63,"t":"2026-10-05T18:15:00Z","v":65255,"vw":71.611227},{"c":71.595,"h":71.665,"l":71.58,"n":1901,"o":71.62,"t":"2026-10-05T18:30:00Z","v":82866,"vw":71.614111},{"c":71.625,"h":71.65,"l":71.565,"n":1747,"o":71.605,"t":"2026-10-05T18:45:00Z","v":72451,"vw":71.601635},{"c":71.57,"h":71.645,"l":71.54,"n":1955,"o":71.62,"t":"2026-10-05T19:00:00Z","v":89423,"vw":71.589521},{"c":71.57,"h":71.665,"l":71.54,"n":2278,"o":71.58,"t":"2026-10-05T19:15:00Z","v":109574,"vw":71.600732},{"c":71.575,"h":71.635,"l":71.515,"n":2877,"o":71.575,"t":"2026-10-05T19:30:00Z","v":173881,"vw":71.568968},{"c":71.51,"h":71.585,"l":71.33,"n":9968,"o":71.57,"t":"2026-10-05T19:45:00Z","v":690510,"vw":71.479888},{"c":71.49,"h":71.49,"l":71.49,"n":91,"o":71.49,"t":"2026-10-05T20:00:00Z","v":1332618,"vw":71.49},{"c":70.9439,"h":70.9439,"l":70.9439,"n":1,"o":70.9439,"t":"2026-10-05T20:15:00Z","v":100,"vw":70.9439},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-05T22:00:00Z","v":5689,"vw":71.49},{"c":71.98,"h":71.98,"l":71.98,"n":1,"o":71.98,"t":"2026-10-06T12:30:00Z","v":100,"vw":71.98},{"c":70.96,"h":70.96,"l":70.9,"n":11,"o":70.9,"t":"2026-10-06T13:15:00Z","v":638,"vw":70.917977},{"c":71.76,"h":72.27,"l":71.635,"n":1849,"o":71.74,"t":"2026-10-06T13:30:00Z","v":192096,"vw":71.896326},{"c":71.5904,"h":71.89,"l":71.58,"n":1788,"o":71.77,"t":"2026-10-06T13:45:00Z","v":80696,"vw":71.721142},{"c":71.735,"h":72.015,"l":71.57,"n":2707,"o":71.57,"t":"2026-10-06T14:00:00Z","v":193644,"vw":71.840964},{"c":71.745,"h":71.84,"l":71.63,"n":2250,"o":71.72,"t":"2026-10-06T14:15:00Z","v":167266,"vw":71.717955},{"c":71.735,"h":71.9,"l":71.64,"n":1620,"o":71.74,"t":"2026-10-06T14:30:00Z","v":188147,"vw":71.81733},{"c":71.64,"h":71.845,"l":71.52,"n":3772,"o":71.735,"t":"2026-10-06T14:45:00Z","v":419324,"vw":71.664547},{"c":71.62,"h":71.71,"l":71.37,"n":3286,"o":71.64,"t":"2026-10-06T15:00:00Z","v":242919,"vw":71.557343},{"c":71.905,"h":71.93,"l":71.55,"n":3296,"o":71.6,"t":"2026-10-06T15:15:00Z","v":580356,"vw":71.729857},{"c":72.01,"h":72.029,"l":71.865,"n":1715,"o":71.9,"t":"2026-10-06T15:30:00Z","v":103994,"vw":71.958297},{"c":71.76,"h":72.025,"l":71.755,"n":1661,"o":72.02,"t":"2026-10-06T15:45:00Z","v":74298,"vw":71.887909},{"c":71.76,"h":71.82,"l":71.6495,"n":2034,"o":71.76,"t":"2026-10-06T16:00:00Z","v":158401,"vw":71.719027},{"c":71.79,"h":71.79,"l":71.715,"n":2125,"o":71.765,"t":"2026-10-06T16:15:00Z","v":149511,"vw":71.75593},{"c":71.795,"h":71.86,"l":71.76,"n":2019,"o":71.795,"t":"2026-10-06T16:30:00Z","v":137551,"vw":71.822666},{"c":71.8,"h":71.84,"l":71.74,"n":1582,"o":71.795,"t":"2026-10-06T16:45:00Z","v":76025,"vw":71.797342},{"c":71.77,"h":71.865,"l":71.77,"n":1488,"o":71.8,"t":"2026-10-06T17:00:00Z","v":75941,"vw":71.8162},{"c":71.75,"h":71.785,"l":71.68,"n":1370,"o":71.76,"t":"2026-10-06T17:15:00Z","v":64851,"vw":71.741496},{"c":71.98,"h":71.98,"l":71.725,"n":2196,"o":71.75,"t":"2026-10-06T17:30:00Z","v":223094,"vw":71.818781},{"c":72.04,"h":72.09,"l":71.91,"n":1512,"o":71.97,"t":"2026-10-06T17:45:00Z","v":62070,"vw":72.023444},{"c":72.09,"h":72.105,"l":72,"n":1593,"o":72.04,"t":"2026-10-06T18:00:00Z","v":69492,"vw":72.063302},{"c":71.94,"h":72.095,"l":71.86,"n":2422,"o":72.09,"t":"2026-10-06T18:15:00Z","v":164293,"vw":71.979636},{"c":72.02,"h":72.045,"l":71.925,"n":1676,"o":71.945,"t":"2026-10-06T18:30:00Z","v":103587,"vw":71.99146},{"c":72.13,"h":72.15,"l":72,"n":2108,"o":72.02,"t":"2026-10-06T18:45:00Z","v":600809,"vw":72.092884},{"c":72.15,"h":72.165,"l":72.055,"n":2335,"o":72.12,"t":"2026-10-06T19:00:00Z","v":132648,"vw":72.116124},{"c":72.035,"h":72.135,"l":71.96,"n":2893,"o":72.135,"t":"2026-10-06T19:15:00Z","v":220559,"vw":72.078505},{"c":72.48,"h":72.5,"l":72.04,"n":4263,"o":72.04,"t":"2026-10-06T19:30:00Z","v":275082,"vw":72.364113},{"c":72.725,"h":72.78,"l":72.44,"n":11511,"o":72.47,"t":"2026-10-06T19:45:00Z","v":787876,"vw":72.687166},{"c":73.4,"h":73.4,"l":72.73,"n":206,"o":72.73,"t":"2026-10-06T20:00:00Z","v":3831043,"vw":72.732765},{"c":72.8984,"h":72.8984,"l":72.8984,"n":1,"o":72.8984,"t":"2026-10-06T20:30:00Z","v":200,"vw":72.8984},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-10-06T21:30:00Z","v":6213,"vw":72.73},{"c":72.86,"h":72.86,"l":72.86,"n":4,"o":72.86,"t":"2026-10-07T12:45:00Z","v":222,"vw":72.86},{"c":72.685,"h":72.79,"l":72.38,"n":2315,"o":72.62,"t":"2026-10-07T13:30:00Z","v":182836,"vw":72.636786},{"c":72.23,"h":72.695,"l":72.15,"n":2487,"o":72.695,"t":"2026-10-07T13:45:00Z","v":135612,"vw":72.468204},{"c":72.31,"h":72.37,"l":72.03,"n":2464,"o":72.25,"t":"2026-10-07T14:00:00Z","v":182430,"vw":72.17102},{"c":72.64,"h":72.705,"l":72.3,"n":2326,"o":72.32,"t":"2026-10-07T14:15:00Z","v":139182,"vw":72.494298},{"c":72.35,"h":72.68,"l":72.29,"n":1658,"o":72.65,"t":"2026-10-07T14:30:00Z","v":75894,"vw":72.52147},{"c":72.68,"h":72.695,"l":72.34,"n":1851,"o":72.35,"t":"2026-10-07T14:45:00Z","v":94965,"vw":72.487429},{"c":72.69,"h":72.75,"l":72.61,"n":2450,"o":72.69,"t":"2026-10-07T15:00:00Z","v":120533,"vw":72.675535},{"c":72.71,"h":72.74,"l":72.595,"n":2316,"o":72.69,"t":"2026-10-07T15:15:00Z","v":127300,"vw":72.663683},{"c":72.69,"h":72.835,"l":72.64,"n":2553,"o":72.72,"t":"2026-10-07T15:30:00Z","v":153443,"vw":72.731138},{"c":72.79,"h":72.81,"l":72.605,"n":1859,"o":72.69,"t":"2026-10-07T15:45:00Z","v":110349,"vw":72.673762},{"c":72.77,"h":72.86,"l":72.71,"n":1309,"o":72.79,"t":"2026-10-07T16:00:00Z","v":50787,"vw":72.77394},{"c":72.865,"h":72.865,"l":72.72,"n":1144,"o":72.765,"t":"2026-10-07T16:15:00Z","v":51234,"vw":72.776819},{"c":72.77,"h":72.86,"l":72.705,"n":1214,"o":72.86,"t":"2026-10-07T16:30:00Z","v":64155,"vw":72.760323},{"c":72.7,"h":72.81,"l":72.62,"n":2410,"o":72.79,"t":"2026-10-07T16:45:00Z","v":154259,"vw":72.688396},{"c":72.62,"h":72.7,"l":72.55,"n":2043,"o":72.695,"t":"2026-10-07T17:00:00Z","v":130088,"vw":72.621305},{"c":72.775,"h":72.78,"l":72.615,"n":1709,"o":72.615,"t":"2026-10-07T17:15:00Z","v":91199,"vw":72.718361},{"c":72.735,"h":72.81,"l":72.65,"n":1683,"o":72.775,"t":"2026-10-07T17:30:00Z","v":93586,"vw":72.73428},{"c":72.78,"h":72.82,"l":72.715,"n":1584,"o":72.72,"t":"2026-10-07T17:45:00Z","v":86628,"vw":72.76878},{"c":72.755,"h":72.82,"l":72.72,"n":1982,"o":72.78,"t":"2026-10-07T18:00:00Z","v":133587,"vw":72.767093},{"c":72.81,"h":72.87,"l":72.73,"n":1737,"o":72.755,"t":"2026-10-07T18:15:00Z","v":89225,"vw":72.781888},{"c":72.84,"h":72.84,"l":72.77,"n":1515,"o":72.82,"t":"2026-10-07T18:30:00Z","v":74597,"vw":72.803013},{"c":72.77,"h":72.89,"l":72.735,"n":1480,"o":72.845,"t":"2026-10-07T18:45:00Z","v":63021,"vw":72.808791},{"c":72.675,"h":72.77,"l":72.65,"n":1993,"o":72.77,"t":"2026-10-07T19:00:00Z","v":83669,"vw":72.719407},{"c":72.65,"h":72.775,"l":72.605,"n":2383,"o":72.675,"t":"2026-10-07T19:15:00Z","v":118155,"vw":72.651892},{"c":72.47,"h":72.655,"l":72.465,"n":3315,"o":72.655,"t":"2026-10-07T19:30:00Z","v":181494,"vw":72.541859},{"c":72.4,"h":72.575,"l":72.355,"n":8849,"o":72.47,"t":"2026-10-07T19:45:00Z","v":648097,"vw":72.445116},{"c":72.42,"h":72.49,"l":72.42,"n":88,"o":72.42,"t":"2026-10-07T20:00:00Z","v":1236721,"vw":72.420048},{"c":72.42,"h":72.42,"l":72.42,"n":1,"o":72.42,"t":"2026-10-07T20:15:00Z","v":4593,"vw":72.42},{"c":73.28,"h":73.28,"l":72.57,"n":22,"o":72.57,"t":"2026-10-08T13:15:00Z","v":1978,"vw":72.924778},{"c":72.79,"h":72.855,"l":72.49,"n":1787,"o":72.64,"t":"2026-10-08T13:30:00Z","v":162825,"vw":72.641301},{"c":72.8,"h":72.9,"l":72.6562,"n":1984,"o":72.795,"t":"2026-10-08T13:45:00Z","v":111467,"vw":72.756916},{"c":72.61,"h":72.845,"l":72.56,"n":2182,"o":72.81,"t":"2026-10-08T14:00:00Z","v":124687,"vw":72.672051},{"c":72.77,"h":72.795,"l":72.57,"n":2066,"o":72.625,"t":"2026-10-08T14:15:00Z","v":125419,"vw":72.667929},{"c":72.67,"h":72.84,"l":72.62,"n":1797,"o":72.755,"t":"2026-10-08T14:30:00Z","v":101006,"vw":72.723569},{"c":72.715,"h":72.77,"l":72.68,"n":1460,"o":72.69,"t":"2026-10-08T14:45:00Z","v":73015,"vw":72.713816},{"c":72.615,"h":72.795,"l":72.615,"n":1560,"o":72.72,"t":"2026-10-08T15:00:00Z","v":94762,"vw":72.691285},{"c":72.495,"h":72.65,"l":72.49,"n":2564,"o":72.605,"t":"2026-10-08T15:15:00Z","v":190626,"vw":72.570804},{"c":72.68,"h":72.69,"l":72.46,"n":1935,"o":72.505,"t":"2026-10-08T15:30:00Z","v":127063,"vw":72.606192},{"c":72.675,"h":72.74,"l":72.595,"n":1415,"o":72.69,"t":"2026-10-08T15:45:00Z","v":86927,"vw":72.647837},{"c":72.7,"h":72.73,"l":72.64,"n":1441,"o":72.675,"t":"2026-10-08T16:00:00Z","v":70991,"vw":72.681437},{"c":72.65,"h":72.77,"l":72.605,"n":3171,"o":72.705,"t":"2026-10-08T16:15:00Z","v":197330,"vw":72.684069},{"c":72.75,"h":72.755,"l":72.57,"n":1613,"o":72.65,"t":"2026-10-08T16:30:00Z","v":115123,"vw":72.624617},{"c":72.99,"h":73,"l":72.72,"n":2504,"o":72.74,"t":"2026-10-08T16:45:00Z","v":122101,"vw":72.862157},{"c":73.06,"h":73.17,"l":72.975,"n":2425,"o":72.975,"t":"2026-10-08T17:00:00Z","v":126816,"vw":73.068786},{"c":73.115,"h":73.175,"l":73.065,"n":1677,"o":73.07,"t":"2026-10-08T17:15:00Z","v":83437,"vw":73.112907},{"c":73.25,"h":73.26,"l":73.105,"n":1904,"o":73.11,"t":"2026-10-08T17:30:00Z","v":101176,"vw":73.165914},{"c":73.355,"h":73.375,"l":73.225,"n":1843,"o":73.245,"t":"2026-10-08T17:45:00Z","v":108659,"vw":73.297765},{"c":73.33,"h":73.37,"l":73.275,"n":1906,"o":73.345,"t":"2026-10-08T18:00:00Z","v":110194,"vw":73.332082},{"c":73.18,"h":73.35,"l":73.15,"n":1909,"o":73.345,"t":"2026-10-08T18:15:00Z","v":103798,"vw":73.22223},{"c":73.295,"h":73.33,"l":73.14,"n":1537,"o":73.165,"t":"2026-10-08T18:30:00Z","v":81366,"vw":73.240009},{"c":73.315,"h":73.335,"l":73.265,"n":1992,"o":73.295,"t":"2026-10-08T18:45:00Z","v":111894,"vw":73.299407},{"c":73.38,"h":73.43,"l":73.29,"n":2029,"o":73.295,"t":"2026-10-08T19:00:00Z","v":108665,"vw":73.344334},{"c":73.31,"h":73.41,"l":73.265,"n":2705,"o":73.39,"t":"2026-10-08T19:15:00Z","v":152401,"vw":73.345697},{"c":73.325,"h":73.3471,"l":73.255,"n":2887,"o":73.315,"t":"2026-10-08T19:30:00Z","v":177330,"vw":73.30272},{"c":73.38,"h":73.57,"l":73.294,"n":9608,"o":73.32,"t":"2026-10-08T19:45:00Z","v":884581,"vw":73.380589},{"c":73.36,"h":73.36,"l":72.93,"n":140,"o":73.36,"t":"2026-10-08T20:00:00Z","v":3046325,"vw":73.282064},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-08T21:30:00Z","v":4387,"vw":73.36},{"c":72.84,"h":72.84,"l":72.84,"n":4,"o":72.84,"t":"2026-10-09T13:15:00Z","v":419,"vw":72.84},{"c":73.49,"h":73.58,"l":73.095,"n":1655,"o":73.17,"t":"2026-10-09T13:30:00Z","v":121972,"vw":73.313964},{"c":73.2,"h":73.535,"l":73.13,"n":1808,"o":73.5,"t":"2026-10-09T13:45:00Z","v":141888,"vw":73.260834},{"c":73.095,"h":73.25,"l":73.08,"n":3407,"o":73.205,"t":"2026-10-09T14:00:00Z","v":310279,"vw":73.158698},{"c":73.06,"h":73.14,"l":73.01,"n":1505,"o":73.105,"t":"2026-10-09T14:15:00Z","v":86622,"vw":73.079451},{"c":73.07,"h":73.07,"l":72.955,"n":1652,"o":73.065,"t":"2026-10-09T14:30:00Z","v":175963,"vw":73.033572},{"c":73.11,"h":73.2,"l":73.045,"n":1415,"o":73.08,"t":"2026-10-09T14:45:00Z","v":383494,"vw":73.126747},{"c":73.29,"h":73.29,"l":73.08,"n":2244,"o":73.11,"t":"2026-10-09T15:00:00Z","v":119715,"vw":73.174049},{"c":73.305,"h":73.38,"l":73.22,"n":1654,"o":73.29,"t":"2026-10-09T15:15:00Z","v":109087,"vw":73.307164},{"c":73.25,"h":73.31,"l":73.17,"n":1266,"o":73.31,"t":"2026-10-09T15:30:00Z","v":65919,"vw":73.24113},{"c":73.22,"h":73.26,"l":73.15,"n":1187,"o":73.25,"t":"2026-10-09T15:45:00Z","v":51831,"vw":73.193214},{"c":73.34,"h":73.35,"l":73.225,"n":1508,"o":73.23,"t":"2026-10-09T16:00:00Z","v":77312,"vw":73.285818},{"c":73.47,"h":73.51,"l":73.34,"n":1993,"o":73.34,"t":"2026-10-09T16:15:00Z","v":114667,"vw":73.443808},{"c":73.475,"h":73.505,"l":73.375,"n":1297,"o":73.475,"t":"2026-10-09T16:30:00Z","v":57839,"vw":73.435352},{"c":73.565,"h":73.57,"l":73.435,"n":1458,"o":73.475,"t":"2026-10-09T16:45:00Z","v":72322,"vw":73.497018},{"c":73.54,"h":73.65,"l":73.53,"n":1630,"o":73.565,"t":"2026-10-09T17:00:00Z","v":83533,"vw":73.592555},{"c":73.51,"h":73.57,"l":73.455,"n":1452,"o":73.5555,"t":"2026-10-09T17:15:00Z","v":105360,"vw":73.510626},{"c":73.525,"h":73.545,"l":73.45,"n":1320,"o":73.5,"t":"2026-10-09T17:30:00Z","v":72795,"vw":73.498847},{"c":73.565,"h":73.6,"l":73.515,"n":1790,"o":73.53,"t":"2026-10-09T17:45:00Z","v":116157,"vw":73.547367},{"c":73.425,"h":73.565,"l":73.425,"n":1612,"o":73.565,"t":"2026-10-09T18:00:00Z","v":129869,"vw":73.481074},{"c":73.535,"h":73.55,"l":73.41,"n":2151,"o":73.435,"t":"2026-10-09T18:15:00Z","v":109173,"vw":73.48355},{"c":73.43,"h":73.535,"l":73.43,"n":1771,"o":73.5301,"t":"2026-10-09T18:30:00Z","v":80818,"vw":73.480903},{"c":73.58,"h":73.58,"l":73.425,"n":1694,"o":73.44,"t":"2026-10-09T18:45:00Z","v":102012,"vw":73.508826},{"c":73.605,"h":73.65,"l":73.59,"n":1930,"o":73.59,"t":"2026-10-09T19:00:00Z","v":109932,"vw":73.615053},{"c":73.62,"h":73.635,"l":73.55,"n":2289,"o":73.605,"t":"2026-10-09T19:15:00Z","v":171468,"vw":73.593791},{"c":73.765,"h":73.765,"l":73.595,"n":3539,"o":73.62,"t":"2026-10-09T19:30:00Z","v":228993,"vw":73.682774},{"c":73.78,"h":73.89,"l":73.63,"n":11692,"o":73.76,"t":"2026-10-09T19:45:00Z","v":1079896,"vw":73.755704},{"c":73.775,"h":73.775,"l":73.775,"n":78,"o":73.775,"t":"2026-10-09T20:00:00Z","v":760153,"vw":73.775},{"c":74.02,"h":74.02,"l":74.02,"n":6,"o":74.02,"t":"2026-10-12T13:15:00Z","v":700,"vw":74.02},{"c":73.5825,"h":74.1,"l":73.36,"n":1443,"o":74.02,"t":"2026-10-12T13:30:00Z","v":200131,"vw":73.724563},{"c":73.83,"h":73.845,"l":73.52,"n":1357,"o":73.56,"t":"2026-10-12T13:45:00Z","v":94715,"vw":73.65251},{"c":73.86,"h":73.99,"l":73.735,"n":2164,"o":73.825,"t":"2026-10-12T14:00:00Z","v":171052,"vw":73.842503},{"c":73.96,"h":74.03,"l":73.835,"n":1528,"o":73.84,"t":"2026-10-12T14:15:00Z","v":78696,"vw":73.925516},{"c":74.05,"h":74.07,"l":73.96,"n":2280,"o":73.96,"t":"2026-10-12T14:30:00Z","v":122759,"vw":74.025624},{"c":74.005,"h":74.14,"l":73.985,"n":1848,"o":74.0526,"t":"2026-10-12T14:45:00Z","v":101414,"vw":74.048868},{"c":73.92,"h":73.985,"l":73.79,"n":1952,"o":73.98,"t":"2026-10-12T15:00:00Z","v":91845,"vw":73.888172},{"c":73.92,"h":74.05,"l":73.85,"n":1882,"o":73.935,"t":"2026-10-12T15:15:00Z","v":98109,"vw":73.974332},{"c":73.98,"h":74.005,"l":73.89,"n":1703,"o":73.91,"t":"2026-10-12T15:30:00Z","v":82108,"vw":73.958789},{"c":73.97,"h":74,"l":73.92,"n":1638,"o":73.98,"t":"2026-10-12T15:45:00Z","v":66899,"vw":73.970688},{"c":74.03,"h":74.05,"l":73.9709,"n":1128,"o":73.98,"t":"2026-10-12T16:00:00Z","v":39636,"vw":74.016703},{"c":74.07,"h":74.13,"l":74,"n":1558,"o":74.02,"t":"2026-10-12T16:15:00Z","v":92131,"vw":74.063669},{"c":74.025,"h":74.11,"l":74.01,"n":1593,"o":74.06,"t":"2026-10-12T16:30:00Z","v":118759,"vw":74.048958},{"c":74.13,"h":74.14,"l":73.965,"n":2192,"o":74.03,"t":"2026-10-12T16:45:00Z","v":221990,"vw":74.034625},{"c":74.2,"h":74.22,"l":74.09,"n":1482,"o":74.135,"t":"2026-10-12T17:00:00Z","v":77540,"vw":74.129602},{"c":74.16,"h":74.21,"l":74.135,"n":1508,"o":74.19,"t":"2026-10-12T17:15:00Z","v":89597,"vw":74.176975},{"c":74.195,"h":74.2,"l":74.1,"n":1753,"o":74.165,"t":"2026-10-12T17:30:00Z","v":103629,"vw":74.140298},{"c":74.21,"h":74.22,"l":74.12,"n":1297,"o":74.2,"t":"2026-10-12T17:45:00Z","v":53371,"vw":74.165744},{"c":74.14,"h":74.21,"l":74.13,"n":1735,"o":74.21,"t":"2026-10-12T18:00:00Z","v":120832,"vw":74.163591},{"c":74.045,"h":74.14,"l":74.03,"n":1775,"o":74.14,"t":"2026-10-12T18:15:00Z","v":75991,"vw":74.072655},{"c":74.1,"h":74.11,"l":74.035,"n":1949,"o":74.05,"t":"2026-10-12T18:30:00Z","v":91707,"vw":74.077768},{"c":74.035,"h":74.1,"l":74.005,"n":1549,"o":74.09,"t":"2026-10-12T18:45:00Z","v":68366,"vw":74.047634},{"c":74.07,"h":74.1,"l":74.01,"n":2392,"o":74.04,"t":"2026-10-12T19:00:00Z","v":131642,"vw":74.052077},{"c":74.13,"h":74.14,"l":74.05,"n":2431,"o":74.055,"t":"2026-10-12T19:15:00Z","v":157643,"vw":74.090625},{"c":74.125,"h":74.19,"l":74.1,"n":3283,"o":74.125,"t":"2026-10-12T19:30:00Z","v":180179,"vw":74.144749},{"c":74.16,"h":74.23,"l":74.075,"n":8099,"o":74.13,"t":"2026-10-12T19:45:00Z","v":530444,"vw":74.143571},{"c":73.95,"h":74.17,"l":73.94,"n":87,"o":74.17,"t":"2026-10-12T20:00:00Z","v":925887,"vw":74.16995},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-10-12T22:00:00Z","v":11275,"vw":74.17},{"c":74.41,"h":74.41,"l":74.41,"n":6,"o":74.41,"t":"2026-10-13T08:00:00Z","v":142,"vw":74.41},{"c":75.06,"h":75.06,"l":75.06,"n":1,"o":75.06,"t":"2026-10-13T12:45:00Z","v":100,"vw":75.06},{"c":74.77,"h":74.77,"l":74.64,"n":7,"o":74.64,"t":"2026-10-13T13:15:00Z","v":1773,"vw":74.752498},{"c":74.025,"h":74.76,"l":74.025,"n":1298,"o":74.75,"t":"2026-10-13T13:30:00Z","v":108808,"vw":74.480515},{"c":73.58,"h":74.07,"l":73.58,"n":1278,"o":74.04,"t":"2026-10-13T13:45:00Z","v":54218,"vw":73.863668},{"c":73.88,"h":73.94,"l":73.34,"n":1823,"o":73.56,"t":"2026-10-13T14:00:00Z","v":86987,"vw":73.571645},{"c":73.96,"h":73.96,"l":73.815,"n":1150,"o":73.9,"t":"2026-10-13T14:15:00Z","v":43917,"vw":73.88565},{"c":73.895,"h":73.985,"l":73.795,"n":1555,"o":73.955,"t":"2026-10-13T14:30:00Z","v":73177,"vw":73.884999},{"c":73.98,"h":73.985,"l":73.9,"n":1314,"o":73.9,"t":"2026-10-13T14:45:00Z","v":61592,"vw":73.93631},{"c":74.13,"h":74.16,"l":73.94,"n":1378,"o":73.99,"t":"2026-10-13T15:00:00Z","v":53119,"vw":74.030303},{"c":74.1601,"h":74.18,"l":74.085,"n":1452,"o":74.125,"t":"2026-10-13T15:15:00Z","v":51469,"vw":74.131213},{"c":74.295,"h":74.3,"l":74.14,"n":1466,"o":74.14,"t":"2026-10-13T15:30:00Z","v":61770,"vw":74.22536},{"c":74.3,"h":74.325,"l":74.24,"n":1089,"o":74.29,"t":"2026-10-13T15:45:00Z","v":42496,"vw":74.281488},{"c":74.32,"h":74.32,"l":74.18,"n":1122,"o":74.29,"t":"2026-10-13T16:00:00Z","v":43048,"vw":74.247547},{"c":74.275,"h":74.32,"l":74.215,"n":1227,"o":74.31,"t":"2026-10-13T16:15:00Z","v":53198,"vw":74.270047},{"c":74.34,"h":74.36,"l":74.22,"n":1122,"o":74.27,"t":"2026-10-13T16:30:00Z","v":64932,"vw":74.294743},{"c":74.4,"h":74.42,"l":74.33,"n":828,"o":74.35,"t":"2026-10-13T16:45:00Z","v":26347,"vw":74.370347},{"c":74.49,"h":74.52,"l":74.38,"n":880,"o":74.38,"t":"2026-10-13T17:00:00Z","v":29279,"vw":74.445765},{"c":74.54,"h":74.55,"l":74.44,"n":1254,"o":74.5,"t":"2026-10-13T17:15:00Z","v":46947,"vw":74.494933},{"c":74.625,"h":74.68,"l":74.55,"n":1521,"o":74.56,"t":"2026-10-13T17:30:00Z","v":100255,"vw":74.61524},{"c":74.52,"h":74.65,"l":74.4,"n":1422,"o":74.64,"t":"2026-10-13T17:45:00Z","v":96781,"vw":74.48338},{"c":74.71,"h":74.8,"l":74.51,"n":1279,"o":74.53,"t":"2026-10-13T18:00:00Z","v":55298,"vw":74.664793},{"c":74.73,"h":74.74,"l":74.63,"n":1365,"o":74.71,"t":"2026-10-13T18:15:00Z","v":67822,"vw":74.678573},{"c":74.61,"h":74.735,"l":74.591,"n":1346,"o":74.73,"t":"2026-10-13T18:30:00Z","v":61166,"vw":74.660771},{"c":74.63,"h":74.65,"l":74.57,"n":1252,"o":74.62,"t":"2026-10-13T18:45:00Z","v":44243,"vw":74.610459},{"c":74.7,"h":74.715,"l":74.58,"n":1654,"o":74.63,"t":"2026-10-13T19:00:00Z","v":82895,"vw":74.659859},{"c":74.725,"h":74.725,"l":74.61,"n":1994,"o":74.69,"t":"2026-10-13T19:15:00Z","v":124612,"vw":74.680866},{"c":74.67,"h":74.77,"l":74.66,"n":2644,"o":74.725,"t":"2026-10-13T19:30:00Z","v":172188,"vw":74.71011},{"c":74.645,"h":74.69,"l":74.51,"n":7495,"o":74.67,"t":"2026-10-13T19:45:00Z","v":542501,"vw":74.629288},{"c":74.64,"h":74.64,"l":74.64,"n":95,"o":74.64,"t":"2026-10-13T20:00:00Z","v":1910258,"vw":74.64},{"c":74.64,"h":74.64,"l":74.64,"n":1,"o":74.64,"t":"2026-10-13T21:45:00Z","v":4218,"vw":74.64},{"c":74.405,"h":74.85,"l":74.39,"n":2768,"o":74.8,"t":"2026-10-14T13:30:00Z","v":231090,"vw":74.683648},{"c":74.38,"h":74.48,"l":74.21,"n":2502,"o":74.38,"t":"2026-10-14T13:45:00Z","v":159741,"vw":74.377421},{"c":74.42,"h":74.57,"l":74.29,"n":3584,"o":74.36,"t":"2026-10-14T14:00:00Z","v":156935,"vw":74.436331},{"c":74.32,"h":74.46,"l":74.265,"n":2418,"o":74.43,"t":"2026-10-14T14:15:00Z","v":93957,"vw":74.368295},{"c":74.26,"h":74.32,"l":74.08,"n":2280,"o":74.29,"t":"2026-10-14T14:30:00Z","v":96849,"vw":74.195407},{"c":74.29,"h":74.32,"l":74.19,"n":2080,"o":74.29,"t":"2026-10-14T14:45:00Z","v":83434,"vw":74.244333},{"c":74.595,"h":74.595,"l":74.25,"n":1839,"o":74.29,"t":"2026-10-14T15:00:00Z","v":82430,"vw":74.392151},{"c":74.64,"h":74.7,"l":74.59,"n":1472,"o":74.64,"t":"2026-10-14T15:15:00Z","v":67124,"vw":74.663705},{"c":74.61,"h":74.75,"l":74.61,"n":1659,"o":74.65,"t":"2026-10-14T15:30:00Z","v":70020,"vw":74.681932},{"c":74.6601,"h":74.67,"l":74.57,"n":1294,"o":74.6,"t":"2026-10-14T15:45:00Z","v":57246,"vw":74.606959},{"c":74.75,"h":74.76,"l":74.6201,"n":1557,"o":74.67,"t":"2026-10-14T16:00:00Z","v":59147,"vw":74.703435},{"c":75,"h":75.03,"l":74.725,"n":2033,"o":74.765,"t":"2026-10-14T16:15:00Z","v":94817,"vw":74.874999},{"c":75.07,"h":75.1,"l":74.99,"n":1742,"o":75,"t":"2026-10-14T16:30:00Z","v":61395,"vw":75.059623},{"c":75.13,"h":75.13,"l":74.9,"n":1760,"o":75.05,"t":"2026-10-14T16:45:00Z","v":81163,"vw":75.007739},{"c":75.1901,"h":75.21,"l":75.07,"n":1600,"o":75.12,"t":"2026-10-14T17:00:00Z","v":61348,"vw":75.140531},{"c":75.245,"h":75.275,"l":75.19,"n":2034,"o":75.195,"t":"2026-10-14T17:15:00Z","v":71924,"vw":75.231459},{"c":75.2,"h":75.26,"l":75.17,"n":1791,"o":75.2365,"t":"2026-10-14T17:30:00Z","v":71222,"vw":75.210516},{"c":75.15,"h":75.215,"l":75.055,"n":2537,"o":75.21,"t":"2026-10-14T17:45:00Z","v":103741,"vw":75.121594},{"c":75.285,"h":75.29,"l":75.14,"n":1881,"o":75.14,"t":"2026-10-14T18:00:00Z","v":78743,"vw":75.2101},{"c":75.24,"h":75.305,"l":75.2,"n":2064,"o":75.285,"t":"2026-10-14T18:15:00Z","v":66085,"vw":75.261769},{"c":75.33,"h":75.35,"l":75.225,"n":1571,"o":75.255,"t":"2026-10-14T18:30:00Z","v":67483,"vw":75.285738},{"c":75.35,"h":75.35,"l":75.27,"n":1703,"o":75.33,"t":"2026-10-14T18:45:00Z","v":59772,"vw":75.315437},{"c":75.24,"h":75.46,"l":75.24,"n":2288,"o":75.35,"t":"2026-10-14T19:00:00Z","v":95293,"vw":75.364703},{"c":75.15,"h":75.3,"l":75.04,"n":2901,"o":75.24,"t":"2026-10-14T19:15:00Z","v":136678,"vw":75.206286},{"c":75.105,"h":75.19,"l":75.05,"n":3262,"o":75.15,"t":"2026-10-14T19:30:00Z","v":182237,"vw":75.127475},{"c":75.39,"h":75.4,"l":75.08,"n":10136,"o":75.105,"t":"2026-10-14T19:45:00Z","v":793872,"vw":75.278532},{"c":75.36,"h":75.36,"l":75.36,"n":93,"o":75.36,"t":"2026-10-14T20:00:00Z","v":1321381,"vw":75.36},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-10-14T22:00:00Z","v":2696,"vw":75.36},{"c":75.62,"h":75.62,"l":75.62,"n":1,"o":75.62,"t":"2026-10-14T23:45:00Z","v":149,"vw":75.62},{"c":75.56,"h":75.56,"l":75.56,"n":3,"o":75.56,"t":"2026-10-15T08:00:00Z","v":112,"vw":75.56},{"c":76.44,"h":76.48,"l":76.4,"n":24,"o":76.4,"t":"2026-10-15T13:15:00Z","v":1525,"vw":76.447769},{"c":75.92,"h":76.54,"l":75.8,"n":2704,"o":76.44,"t":"2026-10-15T13:30:00Z","v":159326,"vw":76.232646},{"c":75.68,"h":76.035,"l":75.66,"n":2680,"o":75.86,"t":"2026-10-15T13:45:00Z","v":109113,"vw":75.870918},{"c":75.22,"h":75.7,"l":75.065,"n":3899,"o":75.69,"t":"2026-10-15T14:00:00Z","v":254049,"vw":75.181256},{"c":75.52,"h":75.6,"l":75.14,"n":2300,"o":75.22,"t":"2026-10-15T14:15:00Z","v":115049,"vw":75.440544},{"c":75.315,"h":75.7,"l":75.27,"n":2301,"o":75.53,"t":"2026-10-15T14:30:00Z","v":429514,"vw":75.526513},{"c":75.26,"h":75.37,"l":75.22,"n":2926,"o":75.315,"t":"2026-10-15T14:45:00Z","v":223786,"vw":75.290142},{"c":75.32,"h":75.3899,"l":75.21,"n":3652,"o":75.245,"t":"2026-10-15T15:00:00Z","v":268673,"vw":75.301165},{"c":75.365,"h":75.39,"l":75.24,"n":1860,"o":75.32,"t":"2026-10-15T15:15:00Z","v":76855,"vw":75.321635},{"c":75.24,"h":75.36,"l":75.15,"n":2674,"o":75.36,"t":"2026-10-15T15:30:00Z","v":179675,"vw":75.246674},{"c":75.115,"h":75.355,"l":75.07,"n":1821,"o":75.31,"t":"2026-10-15T15:45:00Z","v":95388,"vw":75.250391},{"c":75.25,"h":75.26,"l":75.06,"n":1572,"o":75.12,"t":"2026-10-15T16:00:00Z","v":65648,"vw":75.15727},{"c":75.36,"h":75.36,"l":75.21,"n":1830,"o":75.245,"t":"2026-10-15T16:15:00Z","v":82863,"vw":75.283313},{"c":75.39,"h":75.425,"l":75.305,"n":1684,"o":75.365,"t":"2026-10-15T16:30:00Z","v":69445,"vw":75.362128},{"c":75.37,"h":75.4151,"l":75.32,"n":1569,"o":75.39,"t":"2026-10-15T16:45:00Z","v":64322,"vw":75.37245},{"c":75.39,"h":75.44,"l":75.3,"n":1822,"o":75.37,"t":"2026-10-15T17:00:00Z","v":89923,"vw":75.367966},{"c":75.35,"h":75.425,"l":75.31,"n":1815,"o":75.37,"t":"2026-10-15T17:15:00Z","v":91333,"vw":75.356526},{"c":75.325,"h":75.355,"l":75.2,"n":2643,"o":75.355,"t":"2026-10-15T17:30:00Z","v":151138,"vw":75.288855},{"c":75.205,"h":75.34,"l":75.2,"n":2491,"o":75.325,"t":"2026-10-15T17:45:00Z","v":176374,"vw":75.268987},{"c":75.17,"h":75.2083,"l":75.11,"n":2282,"o":75.19,"t":"2026-10-15T18:00:00Z","v":131881,"vw":75.156263},{"c":75.28,"h":75.29,"l":75.165,"n":2079,"o":75.17,"t":"2026-10-15T18:15:00Z","v":102905,"vw":75.219413},{"c":75.27,"h":75.355,"l":75.265,"n":1696,"o":75.29,"t":"2026-10-15T18:30:00Z","v":78071,"vw":75.308845},{"c":75.18,"h":75.29,"l":75.165,"n":1769,"o":75.27,"t":"2026-10-15T18:45:00Z","v":83505,"vw":75.230343},{"c":75.155,"h":75.195,"l":75.08,"n":2756,"o":75.18,"t":"2026-10-15T19:00:00Z","v":139463,"vw":75.137949},{"c":75.11,"h":75.22,"l":75.08,"n":2509,"o":75.155,"t":"2026-10-15T19:15:00Z","v":101816,"vw":75.140606},{"c":75.135,"h":75.2,"l":75.055,"n":3443,"o":75.12,"t":"2026-10-15T19:30:00Z","v":152482,"vw":75.118233},{"c":75.12,"h":75.27,"l":74.965,"n":10541,"o":75.135,"t":"2026-10-15T19:45:00Z","v":650793,"vw":75.115625},{"c":75.12,"h":75.13,"l":75.12,"n":127,"o":75.12,"t":"2026-10-15T20:00:00Z","v":1189138,"vw":75.120002},{"c":75.12,"h":75.12,"l":75.12,"n":1,"o":75.12,"t":"2026-10-15T22:00:00Z","v":17358,"vw":75.12},{"c":75.64,"h":75.71,"l":75.135,"n":1894,"o":75.37,"t":"2026-10-16T13:30:00Z","v":348187,"vw":75.521372},{"c":75.81,"h":75.87,"l":75.53,"n":2209,"o":75.64,"t":"2026-10-16T13:45:00Z","v":190072,"vw":75.742057},{"c":75.82,"h":75.92,"l":75.7,"n":2155,"o":75.79,"t":"2026-10-16T14:00:00Z","v":176770,"vw":75.83187},{"c":75.98,"h":75.98,"l":75.69,"n":2508,"o":75.82,"t":"2026-10-16T14:15:00Z","v":557649,"vw":75.723547},{"c":75.64,"h":75.99,"l":75.64,"n":2116,"o":75.965,"t":"2026-10-16T14:30:00Z","v":124344,"vw":75.810326},{"c":75.685,"h":75.73,"l":75.59,"n":1847,"o":75.64,"t":"2026-10-16T14:45:00Z","v":92892,"vw":75.640816},{"c":75.85,"h":75.94,"l":75.65,"n":2592,"o":75.66,"t":"2026-10-16T15:00:00Z","v":179087,"vw":75.850911},{"c":75.9,"h":75.945,"l":75.82,"n":2256,"o":75.85,"t":"2026-10-16T15:15:00Z","v":130684,"vw":75.88649},{"c":75.975,"h":76.095,"l":75.885,"n":2275,"o":75.9,"t":"2026-10-16T15:30:00Z","v":178202,"vw":76.007591},{"c":76.042,"h":76.08,"l":75.94,"n":1642,"o":75.975,"t":"2026-10-16T15:45:00Z","v":108152,"vw":75.99747},{"c":75.945,"h":76.075,"l":75.9,"n":1844,"o":76.03,"t":"2026-10-16T16:00:00Z","v":145659,"vw":75.972341},{"c":75.91,"h":75.99,"l":75.89,"n":1485,"o":75.95,"t":"2026-10-16T16:15:00Z","v":70815,"vw":75.929422},{"c":75.87,"h":75.96,"l":75.84,"n":1593,"o":75.92,"t":"2026-10-16T16:30:00Z","v":90271,"vw":75.890708},{"c":75.87,"h":75.91,"l":75.78,"n":1477,"o":75.85,"t":"2026-10-16T16:45:00Z","v":84576,"vw":75.853883},{"c":75.78,"h":75.875,"l":75.73,"n":1783,"o":75.875,"t":"2026-10-16T17:00:00Z","v":93211,"vw":75.797077},{"c":75.85,"h":75.905,"l":75.73,"n":1919,"o":75.765,"t":"2026-10-16T17:15:00Z","v":120480,"vw":75.839112},{"c":76.02,"h":76.02,"l":75.81,"n":1630,"o":75.85,"t":"2026-10-16T17:30:00Z","v":86235,"vw":75.923224},{"c":76.075,"h":76.075,"l":75.965,"n":1828,"o":76.005,"t":"2026-10-16T17:45:00Z","v":106407,"vw":76.008338},{"c":75.95,"h":76.135,"l":75.95,"n":2089,"o":76.075,"t":"2026-10-16T18:00:00Z","v":114942,"vw":76.043165},{"c":75.93,"h":76.055,"l":75.925,"n":1788,"o":75.955,"t":"2026-10-16T18:15:00Z","v":77640,"vw":75.97299},{"c":76.04,"h":76.05,"l":75.9,"n":1688,"o":75.92,"t":"2026-10-16T18:30:00Z","v":81974,"vw":75.996081},{"c":76.05,"h":76.08,"l":75.995,"n":2330,"o":76.035,"t":"2026-10-16T18:45:00Z","v":109991,"vw":76.026281},{"c":76.01,"h":76.06,"l":75.95,"n":2673,"o":76.05,"t":"2026-10-16T19:00:00Z","v":114830,"vw":76.00547},{"c":76.01,"h":76.06,"l":75.92,"n":2086,"o":76.01,"t":"2026-10-16T19:15:00Z","v":93596,"vw":75.984531},{"c":76.12,"h":76.125,"l":75.85,"n":3251,"o":76.02,"t":"2026-10-16T19:30:00Z","v":596901,"vw":75.930109},{"c":76.305,"h":76.45,"l":76.105,"n":9484,"o":76.11,"t":"2026-10-16T19:45:00Z","v":650781,"vw":76.31639},{"c":76.31,"h":76.31,"l":76.31,"n":87,"o":76.31,"t":"2026-10-16T20:00:00Z","v":1498092,"vw":76.31},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-16T21:45:00Z","v":6951,"vw":76.31},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-16T22:15:00Z","v":134,"vw":76.31},{"c":76.11,"h":76.11,"l":76.09,"n":7,"o":76.1,"t":"2026-10-19T13:15:00Z","v":680,"vw":76.099758},{"c":76.15,"h":76.425,"l":76,"n":1692,"o":76.15,"t":"2026-10-19T13:30:00Z","v":161515,"vw":76.277031},{"c":76,"h":76.18,"l":75.855,"n":1173,"o":76.135,"t":"2026-10-19T13:45:00Z","v":72046,"vw":76.023066},{"c":75.7,"h":76.015,"l":75.66,"n":1590,"o":75.975,"t":"2026-10-19T14:00:00Z","v":90814,"vw":75.840631},{"c":75.475,"h":75.77,"l":75.47,"n":1635,"o":75.695,"t":"2026-10-19T14:15:00Z","v":67769,"vw":75.564844},{"c":75.38,"h":75.5801,"l":75.35,"n":1782,"o":75.49,"t":"2026-10-19T14:30:00Z","v":72034,"vw":75.435985},{"c":75.395,"h":75.395,"l":75.27,"n":1477,"o":75.37,"t":"2026-10-19T14:45:00Z","v":59802,"vw":75.337717},{"c":75.36,"h":75.45,"l":75.25,"n":1603,"o":75.385,"t":"2026-10-19T15:00:00Z","v":87108,"vw":75.357521},{"c":75.37,"h":75.49,"l":75.295,"n":1700,"o":75.35,"t":"2026-10-19T15:15:00Z","v":73348,"vw":75.382449},{"c":75.29,"h":75.4,"l":75.275,"n":1814,"o":75.37,"t":"2026-10-19T15:30:00Z","v":76091,"vw":75.34835},{"c":75.28,"h":75.335,"l":75.215,"n":1499,"o":75.28,"t":"2026-10-19T15:45:00Z","v":52357,"vw":75.280499},{"c":75.34,"h":75.38,"l":75.23,"n":1742,"o":75.3,"t":"2026-10-19T16:00:00Z","v":76378,"vw":75.318254},{"c":75.27,"h":75.4,"l":75.235,"n":1580,"o":75.34,"t":"2026-10-19T16:15:00Z","v":82467,"vw":75.349921},{"c":75.21,"h":75.29,"l":75.19,"n":976,"o":75.26,"t":"2026-10-19T16:30:00Z","v":34893,"vw":75.229598},{"c":75.13,"h":75.22,"l":75.12,"n":969,"o":75.21,"t":"2026-10-19T16:45:00Z","v":30909,"vw":75.161896},{"c":75.1751,"h":75.2055,"l":75.11,"n":912,"o":75.14,"t":"2026-10-19T17:00:00Z","v":33192,"vw":75.161197},{"c":75.175,"h":75.23,"l":75.1545,"n":803,"o":75.18,"t":"2026-10-19T17:15:00Z","v":28125,"vw":75.189799},{"c":75.15,"h":75.225,"l":75.12,"n":1344,"o":75.17,"t":"2026-10-19T17:30:00Z","v":64147,"vw":75.171978},{"c":75.22,"h":75.225,"l":75.1146,"n":1062,"o":75.15,"t":"2026-10-19T17:45:00Z","v":46534,"vw":75.165311},{"c":75.2,"h":75.255,"l":75.17,"n":1023,"o":75.22,"t":"2026-10-19T18:00:00Z","v":46340,"vw":75.216311},{"c":75.19,"h":75.265,"l":75.17,"n":1148,"o":75.19,"t":"2026-10-19T18:15:00Z","v":54516,"vw":75.206612},{"c":75.2,"h":75.235,"l":75.11,"n":1459,"o":75.195,"t":"2026-10-19T18:30:00Z","v":111806,"vw":75.166727},{"c":75.13,"h":75.22,"l":75.12,"n":1363,"o":75.19,"t":"2026-10-19T18:45:00Z","v":52072,"vw":75.169655},{"c":75.12,"h":75.145,"l":75.07,"n":1582,"o":75.12,"t":"2026-10-19T19:00:00Z","v":62811,"vw":75.111949},{"c":74.955,"h":75.1186,"l":74.935,"n":1990,"o":75.1186,"t":"2026-10-19T19:15:00Z","v":97746,"vw":75.019068},{"c":75.05,"h":75.05,"l":74.835,"n":3393,"o":74.95,"t":"2026-10-19T19:30:00Z","v":217746,"vw":74.901986},{"c":75.13,"h":75.39,"l":74.97,"n":10727,"o":75.04,"t":"2026-10-19T19:45:00Z","v":734753,"vw":75.18094},{"c":75.14,"h":75.14,"l":75.14,"n":85,"o":75.14,"t":"2026-10-19T20:00:00Z","v":1124983,"vw":75.14},{"c":75.14,"h":75.14,"l":75.14,"n":1,"o":75.14,"t":"2026-10-19T22:00:00Z","v":4651,"vw":75.14},{"c":75.97,"h":76.21,"l":75.85,"n":49,"o":75.88,"t":"2026-10-20T13:15:00Z","v":7343,"vw":75.908926},{"c":76.33,"h":76.36,"l":75.37,"n":1945,"o":75.67,"t":"2026-10-20T13:30:00Z","v":274965,"vw":75.797915},{"c":76.21,"h":76.56,"l":76.175,"n":1586,"o":76.39,"t":"2026-10-20T13:45:00Z","v":114499,"vw":76.390097},{"c":76.24,"h":76.36,"l":76.1,"n":1836,"o":76.12,"t":"2026-10-20T14:00:00Z","v":153703,"vw":76.207761},{"c":76.34,"h":76.41,"l":76.24,"n":1779,"o":76.26,"t":"2026-10-20T14:15:00Z","v":112822,"vw":76.325368},{"c":76.53,"h":76.56,"l":76.325,"n":2291,"o":76.33,"t":"2026-10-20T14:30:00Z","v":144576,"vw":76.494391},{"c":76.57,"h":76.61,"l":76.475,"n":1863,"o":76.52,"t":"2026-10-20T14:45:00Z","v":99685,"vw":76.54065},{"c":76.44,"h":76.585,"l":76.3387,"n":2156,"o":76.56,"t":"2026-10-20T15:00:00Z","v":124005,"vw":76.43425},{"c":76.55,"h":76.675,"l":76.43,"n":2039,"o":76.43,"t":"2026-10-20T15:15:00Z","v":99004,"vw":76.607739},{"c":76.64,"h":76.72,"l":76.535,"n":1444,"o":76.55,"t":"2026-10-20T15:30:00Z","v":83411,"vw":76.630394},{"c":76.725,"h":76.745,"l":76.61,"n":1114,"o":76.635,"t":"2026-10-20T15:45:00Z","v":47019,"vw":76.665675},{"c":76.65,"h":76.73,"l":76.6,"n":1634,"o":76.725,"t":"2026-10-20T16:00:00Z","v":73185,"vw":76.666809},{"c":76.575,"h":76.68,"l":76.54,"n":1283,"o":76.65,"t":"2026-10-20T16:15:00Z","v":47007,"vw":76.613519},{"c":76.58,"h":76.635,"l":76.57,"n":1570,"o":76.58,"t":"2026-10-20T16:30:00Z","v":71706,"vw":76.607391},{"c":76.6,"h":76.65,"l":76.56,"n":1436,"o":76.575,"t":"2026-10-20T16:45:00Z","v":47764,"vw":76.596378},{"c":76.575,"h":76.63,"l":76.57,"n":1487,"o":76.61,"t":"2026-10-20T17:00:00Z","v":71515,"vw":76.609244},{"c":76.53,"h":76.575,"l":76.505,"n":1020,"o":76.575,"t":"2026-10-20T17:15:00Z","v":38913,"vw":76.538149},{"c":76.62,"h":76.64,"l":76.49,"n":1676,"o":76.55,"t":"2026-10-20T17:30:00Z","v":74265,"vw":76.578332},{"c":76.705,"h":76.745,"l":76.62,"n":1585,"o":76.62,"t":"2026-10-20T17:45:00Z","v":91408,"vw":76.694646},{"c":76.65,"h":76.735,"l":76.6,"n":1670,"o":76.705,"t":"2026-10-20T18:00:00Z","v":85853,"vw":76.671918},{"c":76.65,"h":76.66,"l":76.6,"n":1555,"o":76.65,"t":"2026-10-20T18:15:00Z","v":92405,"vw":76.633434},{"c":76.64,"h":76.715,"l":76.62,"n":1690,"o":76.66,"t":"2026-10-20T18:30:00Z","v":91654,"vw":76.658971},{"c":76.675,"h":76.745,"l":76.64,"n":1458,"o":76.645,"t":"2026-10-20T18:45:00Z","v":63966,"vw":76.702349},{"c":76.7,"h":76.73,"l":76.65,"n":1812,"o":76.675,"t":"2026-10-20T19:00:00Z","v":108127,"vw":76.687115},{"c":76.65,"h":76.71,"l":76.61,"n":2382,"o":76.7,"t":"2026-10-20T19:15:00Z","v":159687,"vw":76.664674},{"c":76.75,"h":76.77,"l":76.61,"n":3400,"o":76.64,"t":"2026-10-20T19:30:00Z","v":262030,"vw":76.72622},{"c":76.71,"h":76.75,"l":76.595,"n":10457,"o":76.75,"t":"2026-10-20T19:45:00Z","v":792184,"vw":76.682097},{"c":76.68,"h":76.68,"l":76.68,"n":95,"o":76.68,"t":"2026-10-20T20:00:00Z","v":1710810,"vw":76.68},{"c":75.8205,"h":75.8205,"l":75.8205,"n":1,"o":75.8205,"t":"2026-10-20T20:30:00Z","v":268,"vw":75.8205},{"c":76.64,"h":76.64,"l":76.64,"n":3,"o":76.64,"t":"2026-10-20T21:30:00Z","v":143,"vw":76.64},{"c":76.68,"h":76.68,"l":76.68,"n":1,"o":76.68,"t":"2026-10-20T22:00:00Z","v":4912,"vw":76.68},{"c":76.79,"h":77.44,"l":76.75,"n":2209,"o":77.26,"t":"2026-10-21T13:30:00Z","v":210267,"vw":77.02887},{"c":76.76,"h":76.94,"l":76.7,"n":2347,"o":76.81,"t":"2026-10-21T13:45:00Z","v":135706,"vw":76.805347},{"c":76.82,"h":76.855,"l":76.6,"n":2288,"o":76.75,"t":"2026-10-21T14:00:00Z","v":129200,"vw":76.750876},{"c":76.81,"h":76.92,"l":76.735,"n":1513,"o":76.81,"t":"2026-10-21T14:15:00Z","v":78303,"vw":76.824653},{"c":77,"h":77,"l":76.78,"n":1461,"o":76.81,"t":"2026-10-21T14:30:00Z","v":67207,"vw":76.864056},{"c":76.915,"h":77.035,"l":76.9,"n":1206,"o":76.995,"t":"2026-10-21T14:45:00Z","v":57276,"vw":76.975396},{"c":76.7,"h":76.92,"l":76.695,"n":1515,"o":76.92,"t":"2026-10-21T15:00:00Z","v":81704,"vw":76.819781},{"c":76.65,"h":76.73,"l":76.6,"n":1731,"o":76.69,"t":"2026-10-21T15:15:00Z","v":88702,"vw":76.670022},{"c":76.68,"h":76.7195,"l":76.52,"n":1794,"o":76.65,"t":"2026-10-21T15:30:00Z","v":120040,"vw":76.624113},{"c":76.76,"h":76.795,"l":76.67,"n":1177,"o":76.67,"t":"2026-10-21T15:45:00Z","v":39902,"vw":76.747249},{"c":76.96,"h":76.96,"l":76.73,"n":1531,"o":76.77,"t":"2026-10-21T16:00:00Z","v":50833,"vw":76.869561},{"c":77.0351,"h":77.05,"l":76.92,"n":1203,"o":76.955,"t":"2026-10-21T16:15:00Z","v":57019,"vw":76.973138},{"c":77.015,"h":77.13,"l":76.97,"n":1841,"o":77.04,"t":"2026-10-21T16:30:00Z","v":104322,"vw":77.051453},{"c":76.845,"h":77.03,"l":76.82,"n":1843,"o":77.02,"t":"2026-10-21T16:45:00Z","v":103678,"vw":76.887737},{"c":76.81,"h":76.855,"l":76.775,"n":1579,"o":76.84,"t":"2026-10-21T17:00:00Z","v":88209,"vw":76.814016},{"c":76.78,"h":76.8,"l":76.685,"n":1388,"o":76.8,"t":"2026-10-21T17:15:00Z","v":66547,"vw":76.752473},{"c":76.85,"h":76.85,"l":76.67,"n":1552,"o":76.775,"t":"2026-10-21T17:30:00Z","v":85381,"vw":76.755432},{"c":76.825,"h":76.89,"l":76.77,"n":1481,"o":76.85,"t":"2026-10-21T17:45:00Z","v":446248,"vw":76.834124},{"c":76.815,"h":76.825,"l":76.72,"n":1673,"o":76.825,"t":"2026-10-21T18:00:00Z","v":100949,"vw":76.783077},{"c":76.875,"h":76.88,"l":76.78,"n":1247,"o":76.82,"t":"2026-10-21T18:15:00Z","v":57914,"vw":76.824988},{"c":76.915,"h":76.9151,"l":76.85,"n":1424,"o":76.875,"t":"2026-10-21T18:30:00Z","v":57987,"vw":76.880484},{"c":76.84,"h":76.92,"l":76.78,"n":1965,"o":76.915,"t":"2026-10-21T18:45:00Z","v":87940,"vw":76.864175},{"c":76.85,"h":76.895,"l":76.81,"n":2556,"o":76.83,"t":"2026-10-21T19:00:00Z","v":96398,"vw":76.844557},{"c":76.92,"h":76.99,"l":76.845,"n":2396,"o":76.85,"t":"2026-10-21T19:15:00Z","v":132664,"vw":76.924113},{"c":76.84,"h":76.935,"l":76.715,"n":3151,"o":76.91,"t":"2026-10-21T19:30:00Z","v":174886,"vw":76.806916},{"c":76.765,"h":77.01,"l":76.735,"n":12072,"o":76.835,"t":"2026-10-21T19:45:00Z","v":1093502,"vw":76.848221},{"c":76.78,"h":76.78,"l":76.78,"n":88,"o":76.78,"t":"2026-10-21T20:00:00Z","v":1650261,"vw":76.78},{"c":76.7,"h":76.7,"l":76.69,"n":2,"o":76.69,"t":"2026-10-21T20:15:00Z","v":242,"vw":76.695868},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-21T22:00:00Z","v":100,"vw":77.5},{"c":76.78,"h":76.78,"l":76.78,"n":1,"o":76.78,"t":"2026-10-21T22:15:00Z","v":4299,"vw":76.78},{"c":77.48,"h":77.61,"l":77.48,"n":8,"o":77.61,"t":"2026-10-22T13:15:00Z","v":511,"vw":77.561197},{"c":77.505,"h":77.58,"l":76.94,"n":1491,"o":76.94,"t":"2026-10-22T13:30:00Z","v":131160,"vw":77.263956},{"c":77.8,"h":77.81,"l":77.47,"n":2610,"o":77.51,"t":"2026-10-22T13:45:00Z","v":221276,"vw":77.701529},{"c":78.25,"h":78.285,"l":77.66,"n":4801,"o":77.81,"t":"2026-10-22T14:00:00Z","v":543875,"vw":77.950561},{"c":78.59,"h":78.69,"l":78.155,"n":2497,"o":78.29,"t":"2026-10-22T14:15:00Z","v":194193,"vw":78.356214},{"c":78.51,"h":78.659,"l":78.28,"n":2652,"o":78.5754,"t":"2026-10-22T14:30:00Z","v":162854,"vw":78.463374},{"c":78.58,"h":78.79,"l":78.515,"n":2264,"o":78.52,"t":"2026-10-22T14:45:00Z","v":118845,"vw":78.682492},{"c":78.61,"h":78.71,"l":78.435,"n":2371,"o":78.56,"t":"2026-10-22T15:00:00Z","v":107500,"vw":78.618032},{"c":78.565,"h":78.63,"l":78.4,"n":2378,"o":78.63,"t":"2026-10-22T15:15:00Z","v":131751,"vw":78.506171},{"c":78.82,"h":78.84,"l":78.56,"n":2632,"o":78.56,"t":"2026-10-22T15:30:00Z","v":154619,"vw":78.697331},{"c":78.8,"h":78.91,"l":78.75,"n":2929,"o":78.835,"t":"2026-10-22T15:45:00Z","v":171287,"vw":78.852266},{"c":78.84,"h":78.86,"l":78.73,"n":1874,"o":78.79,"t":"2026-10-22T16:00:00Z","v":91625,"vw":78.820462},{"c":78.9,"h":78.905,"l":78.755,"n":1767,"o":78.85,"t":"2026-10-22T16:15:00Z","v":98184,"vw":78.818555},{"c":79,"h":79,"l":78.84,"n":2170,"o":78.89,"t":"2026-10-22T16:30:00Z","v":112042,"vw":78.915143},{"c":79.13,"h":79.17,"l":79,"n":2530,"o":79,"t":"2026-10-22T16:45:00Z","v":118426,"vw":79.091228},{"c":79.095,"h":79.15,"l":79.055,"n":2676,"o":79.12,"t":"2026-10-22T17:00:00Z","v":105905,"vw":79.100013},{"c":79.095,"h":79.135,"l":79.05,"n":2728,"o":79.09,"t":"2026-10-22T17:15:00Z","v":112148,"vw":79.088293},{"c":78.93,"h":79.105,"l":78.92,"n":3139,"o":79.095,"t":"2026-10-22T17:30:00Z","v":159138,"vw":79.031828},{"c":78.99,"h":78.99,"l":78.81,"n":2482,"o":78.93,"t":"2026-10-22T17:45:00Z","v":134174,"vw":78.894513},{"c":78.865,"h":78.992,"l":78.8,"n":2962,"o":78.992,"t":"2026-10-22T18:00:00Z","v":205924,"vw":78.86964},{"c":78.73,"h":78.91,"l":78.68,"n":2719,"o":78.87,"t":"2026-10-22T18:15:00Z","v":141574,"vw":78.789509},{"c":78.735,"h":78.8,"l":78.645,"n":2414,"o":78.74,"t":"2026-10-22T18:30:00Z","v":108252,"vw":78.709896},{"c":78.87,"h":78.92,"l":78.735,"n":2365,"o":78.735,"t":"2026-10-22T18:45:00Z","v":97240,"vw":78.841931},{"c":78.93,"h":79.1,"l":78.87,"n":2959,"o":78.875,"t":"2026-10-22T19:00:00Z","v":132453,"vw":79.011178},{"c":78.795,"h":78.98,"l":78.77,"n":3563,"o":78.94,"t":"2026-10-22T19:15:00Z","v":162118,"vw":78.878343},{"c":79.01,"h":79.015,"l":78.75,"n":4071,"o":78.79,"t":"2026-10-22T19:30:00Z","v":198150,"vw":78.909427},{"c":78.97,"h":79.165,"l":78.78,"n":12446,"o":79.01,"t":"2026-10-22T19:45:00Z","v":1013932,"vw":78.970603},{"c":78.99,"h":78.99,"l":78.9,"n":107,"o":78.9,"t":"2026-10-22T20:00:00Z","v":3162651,"vw":78.900023},{"c":78.9,"h":78.9,"l":78.9,"n":1,"o":78.9,"t":"2026-10-22T21:45:00Z","v":4926,"vw":78.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8635848205216137,"strike":114.09434529855909,"iv":0.9160944042889497,"gamma":0.00869840520588766,"theta":-0.062289125621436736,"vega":0.038863780669046236,"rho":0.00541583912464661,"breakevenPct":45.70079863001355},{"delta":0.15,"premium":0.46260073061119045,"strike":86.39112734691534,"iv":0.28143698553380964,"gamma":0.041520177648615784,"theta":-0.02631023273223744,"vega":0.05184815198035214,"rho":0.008351988460891474,"breakevenPct":10.080770693949976},{"delta":0.2,"premium":1.057136042550978,"strike":89.33010159566167,"iv":0.4635265505105186,"gamma":0.028792899496717105,"theta":-0.050993363197267653,"vega":0.06190416278469093,"rho":0.011179893956440631,"breakevenPct":14.559236550332884},{"delta":0.25,"premium":0.940531661916549,"strike":84.95743732187059,"iv":0.31837510972273464,"gamma":0.051140595081405255,"theta":-0.03928186307097595,"vega":0.07003209954225115,"rho":0.014073954003126497,"breakevenPct":8.869415695547698},{"delta":0.3,"premium":0.991222030981067,"strike":82.18588640275388,"iv":0.23803132530120483,"gamma":0.06476798623063684,"theta":-0.033755421686746986,"vega":0.07629621342512909,"rho":0.016962955476616057,"breakevenPct":5.42092323667292},{"delta":0.35,"premium":1.2565691336775673,"strike":81.46873207114172,"iv":0.24084257028112452,"gamma":0.06720631095811819,"theta":-0.03616506024096385,"vega":0.08016884681583476,"rho":0.019845466269429082,"breakevenPct":4.8482905004046515},{"delta":0.4,"premium":1.5219162363740677,"strike":80.75157773952955,"iv":0.24365381526104418,"gamma":0.06964463568559955,"theta":-0.038574698795180724,"vega":0.08404148020654045,"rho":0.022727977062242107,"breakevenPct":4.275657764136383},{"delta":0.45,"premium":1.787263339070568,"strike":80.03442340791739,"iv":0.24646506024096387,"gamma":0.07208296041308089,"theta":-0.04098433734939759,"vega":0.08791411359724613,"rho":0.02561048785505513,"breakevenPct":3.703025027868115},{"delta":0.5,"premium":2.137166666666667,"strike":79.33888888888889,"iv":0.24633555555555556,"gamma":0.07135377777777778,"theta":-0.04094133333333333,"vega":0.08696288888888888,"rho":0.028476801264611617,"breakevenPct":3.2649626813124817},{"delta":0.55,"premium":2.491333333333334,"strike":78.64444444444445,"iv":0.2460577777777778,"gamma":0.0704648888888889,"theta":-0.04077466666666667,"vega":0.08576844444444444,"rho":0.03134229799938207,"breakevenPct":2.8336853964230313},{"delta":0.6,"premium":2.8455000000000004,"strike":77.95,"iv":0.24578000000000003,"gamma":0.069576,"theta":-0.040608,"vega":0.084574,"rho":0.03420779473415251,"breakevenPct":2.402408111533582},{"delta":0.65,"premium":3.3603482786228995,"strike":77.14771817453963,"iv":0.2519551641313051,"gamma":0.06609719775820656,"theta":-0.04052818254603683,"vega":0.0817990392313851,"rho":0.03698580213772038,"breakevenPct":2.038107038228803},{"delta":0.7,"premium":4.17099679743795,"strike":76.14691753402722,"iv":0.2700096076861489,"gamma":0.05785060048038431,"theta":-0.040608246597277825,"vega":0.07611449159327462,"rho":0.039602749636119886,"breakevenPct":1.797103081704898},{"delta":0.75,"premium":4.981645316253003,"strike":75.14611689351482,"iv":0.2880640512409928,"gamma":0.049604003202562044,"theta":-0.04068831064851881,"vega":0.07042994395516412,"rho":0.042219697134519396,"breakevenPct":1.5560991251809926},{"delta":0.8,"premium":8.353032544378703,"strike":71.84171597633136,"iv":0.4259377218934914,"gamma":0.032355917159763284,"theta":-0.050238017751479305,"vega":0.061830621301775135,"rho":0.04294663364777601,"breakevenPct":1.6409993925349196},{"delta":0.85,"premium":8.503913043478262,"strike":71.36413043478261,"iv":0.385029347826087,"gamma":0.02856565217391304,"theta":-0.04155847826086957,"vega":0.051570652173913045,"rho":0.0460137597770222,"breakevenPct":1.2269245605334125},{"delta":0.9,"premium":9.326492039980147,"strike":70.06090138573556,"iv":0.32455592466691285,"gamma":0.02549114019969937,"theta":-0.024382358859075543,"vega":0.03774751476204576,"rho":0.04852093921113065,"breakevenPct":0.6177356472949243}],"put":[{"delta":0.1,"premium":0.46518691588785055,"strike":68.83177570093459,"iv":0.4088560747663552,"gamma":0.019690654205607474,"theta":-0.026975700934579447,"vega":0.038950467289719626,"rho":-0.006888754809008022,"breakevenPct":13.350331070916702},{"delta":0.15,"premium":0.5030552861299709,"strike":73.10620756547041,"iv":0.2776509214354995,"gamma":0.03719495635305529,"theta":-0.023012609117361783,"vega":0.05098913676042677,"rho":-0.010322018674310747,"breakevenPct":7.980795590189563},{"delta":0.2,"premium":0.7091658583899128,"strike":74.31862269641125,"iv":0.2727527643064986,"gamma":0.04558486905916586,"theta":-0.027037827352085354,"vega":0.06136741028128031,"rho":-0.013743278590070025,"breakevenPct":6.705377898578797},{"delta":0.25,"premium":0.9959889773423147,"strike":75.33527250459278,"iv":0.27726870789957136,"gamma":0.050702327005511326,"theta":-0.03129822412737293,"vega":0.06964078383343539,"rho":-0.01717879609330982,"breakevenPct":5.78037575760399},{"delta":0.3,"premium":1.386374770361298,"strike":76.10073484384569,"iv":0.2938639314145744,"gamma":0.051620881812614816,"theta":-0.03586037966932027,"vega":0.07521334966319657,"rho":-0.020632607578659326,"breakevenPct":5.304993569728289},{"delta":0.35,"premium":1.7767605633802814,"strike":76.86619718309859,"iv":0.31045915492957743,"gamma":0.052539436619718306,"theta":-0.0404225352112676,"vega":0.08078591549295774,"rho":-0.02408641906400883,"breakevenPct":4.8296113818525885},{"delta":0.4,"premium":2.1287396562698917,"strike":77.6368555060471,"iv":0.31979325270528325,"gamma":0.054383895607893064,"theta":-0.04353761935073202,"vega":0.08554780394653087,"rho":-0.02752455948123319,"breakevenPct":4.298965969864117},{"delta":0.45,"premium":2.295830681094844,"strike":78.4325270528326,"iv":0.2941726288987906,"gamma":0.06068561425843412,"theta":-0.03968656906429026,"vega":0.0864071292170592,"rho":-0.030887260105389967,"breakevenPct":3.502285967379284},{"delta":0.5,"premium":2.462921705919796,"strike":79.22819859961808,"iv":0.2685520050922979,"gamma":0.06698733290897517,"theta":-0.035835518777848505,"vega":0.08726645448758752,"rho":-0.034249960729546745,"breakevenPct":2.7056059648944517},{"delta":0.55,"premium":2.6336343115124157,"strike":80.01693002257336,"iv":0.2433512415349887,"gamma":0.07308577878103838,"theta":-0.03198690744920992,"vega":0.08796049661399548,"rho":-0.03761229228810543,"breakevenPct":1.9223121532814413},{"delta":0.6,"premium":2.9214446952595936,"strike":80.58126410835214,"iv":0.23172595936794582,"gamma":0.0726117381489842,"theta":-0.028217155756207674,"vega":0.08331038374717833,"rho":-0.04096269072565892,"breakevenPct":1.5718385131906922},{"delta":0.65,"premium":3.209255079006772,"strike":81.14559819413093,"iv":0.22010067720090293,"gamma":0.07213769751693001,"theta":-0.024447404063205416,"vega":0.07866027088036118,"rho":-0.04431308916321242,"breakevenPct":1.2213648730999425},{"delta":0.7,"premium":3.49706546275395,"strike":81.70993227990971,"iv":0.20847539503386006,"gamma":0.07166365688487585,"theta":-0.020677652370203164,"vega":0.07401015801354402,"rho":-0.04766348760076592,"breakevenPct":0.8708912330091934},{"delta":0.75,"premium":3.7848758465011283,"strike":82.27426636568849,"iv":0.19685011286681717,"gamma":0.07118961625282166,"theta":-0.016907900677200903,"vega":0.06936004514672686,"rho":-0.05101388603831942,"breakevenPct":0.5204175929184436},{"delta":0.8,"premium":4.693103448275863,"strike":83.36206896551724,"iv":0.20533793103448278,"gamma":0.06172413793103447,"theta":-0.01422758620689655,"vega":0.06153448275862068,"rho":-0.054717127589992996,"breakevenPct":0.29281936978280226},{"delta":0.85,"premium":6.014942528735633,"strike":84.79885057471265,"iv":0.22723448275862068,"gamma":0.04626436781609196,"theta":-0.012273563218390805,"vega":0.05159195402298851,"rho":-0.058655597884413276,"breakevenPct":0.1471380912839002},{"delta":0.9,"premium":13.556569343065682,"strike":92.31751824817518,"iv":0.4099919708029193,"gamma":0.01972883211678833,"theta":-0.01900401459854011,"vega":0.038915328467153266,"rho":-0.06736580077321891,"breakevenPct":0.17623712913880304}]},"raw":{"call":[{"delta":0.1,"premium":0.8635848205216137,"strike":114.09434529855909,"iv":0.9160944042889497,"gamma":0.00869840520588766,"theta":-0.062289125621436736,"vega":0.038863780669046236,"rho":0.00541583912464661,"breakevenPct":45.70079863001355},{"delta":0.15,"premium":0.46260073061119045,"strike":86.39112734691534,"iv":0.28143698553380964,"gamma":0.041520177648615784,"theta":-0.02631023273223744,"vega":0.05184815198035214,"rho":0.008351988460891474,"breakevenPct":10.080770693949976},{"delta":0.2,"premium":1.057136042550978,"strike":89.33010159566167,"iv":0.4635265505105186,"gamma":0.028792899496717105,"theta":-0.050993363197267653,"vega":0.06190416278469093,"rho":0.011179893956440631,"breakevenPct":14.559236550332884},{"delta":0.25,"premium":0.940531661916549,"strike":84.95743732187059,"iv":0.31837510972273464,"gamma":0.051140595081405255,"theta":-0.03928186307097595,"vega":0.07003209954225115,"rho":0.014073954003126497,"breakevenPct":8.869415695547698},{"delta":0.3,"premium":0.991222030981067,"strike":82.18588640275388,"iv":0.23803132530120483,"gamma":0.06476798623063684,"theta":-0.033755421686746986,"vega":0.07629621342512909,"rho":0.016962955476616057,"breakevenPct":5.42092323667292},{"delta":0.35,"premium":1.2565691336775673,"strike":81.46873207114172,"iv":0.24084257028112452,"gamma":0.06720631095811819,"theta":-0.03616506024096385,"vega":0.08016884681583476,"rho":0.019845466269429082,"breakevenPct":4.8482905004046515},{"delta":0.4,"premium":1.5219162363740677,"strike":80.75157773952955,"iv":0.24365381526104418,"gamma":0.06964463568559955,"theta":-0.038574698795180724,"vega":0.08404148020654045,"rho":0.022727977062242107,"breakevenPct":4.275657764136383},{"delta":0.45,"premium":1.787263339070568,"strike":80.03442340791739,"iv":0.24646506024096387,"gamma":0.07208296041308089,"theta":-0.04098433734939759,"vega":0.08791411359724613,"rho":0.02561048785505513,"breakevenPct":3.703025027868115},{"delta":0.5,"premium":2.137166666666667,"strike":79.33888888888889,"iv":0.24633555555555556,"gamma":0.07135377777777778,"theta":-0.04094133333333333,"vega":0.08696288888888888,"rho":0.028476801264611617,"breakevenPct":3.2649626813124817},{"delta":0.55,"premium":2.491333333333334,"strike":78.64444444444445,"iv":0.2460577777777778,"gamma":0.0704648888888889,"theta":-0.04077466666666667,"vega":0.08576844444444444,"rho":0.03134229799938207,"breakevenPct":2.8336853964230313},{"delta":0.6,"premium":2.8455000000000004,"strike":77.95,"iv":0.24578000000000003,"gamma":0.069576,"theta":-0.040608,"vega":0.084574,"rho":0.03420779473415251,"breakevenPct":2.402408111533582},{"delta":0.65,"premium":3.3603482786228995,"strike":77.14771817453963,"iv":0.2519551641313051,"gamma":0.06609719775820656,"theta":-0.04052818254603683,"vega":0.0817990392313851,"rho":0.03698580213772038,"breakevenPct":2.038107038228803},{"delta":0.7,"premium":4.17099679743795,"strike":76.14691753402722,"iv":0.2700096076861489,"gamma":0.05785060048038431,"theta":-0.040608246597277825,"vega":0.07611449159327462,"rho":0.039602749636119886,"breakevenPct":1.797103081704898},{"delta":0.75,"premium":4.981645316253003,"strike":75.14611689351482,"iv":0.2880640512409928,"gamma":0.049604003202562044,"theta":-0.04068831064851881,"vega":0.07042994395516412,"rho":0.042219697134519396,"breakevenPct":1.5560991251809926},{"delta":0.8,"premium":8.353032544378703,"strike":71.84171597633136,"iv":0.4259377218934914,"gamma":0.032355917159763284,"theta":-0.050238017751479305,"vega":0.061830621301775135,"rho":0.04294663364777601,"breakevenPct":1.6409993925349196},{"delta":0.85,"premium":8.503913043478262,"strike":71.36413043478261,"iv":0.385029347826087,"gamma":0.02856565217391304,"theta":-0.04155847826086957,"vega":0.051570652173913045,"rho":0.0460137597770222,"breakevenPct":1.2269245605334125},{"delta":0.9,"premium":9.326492039980147,"strike":70.06090138573556,"iv":0.32455592466691285,"gamma":0.02549114019969937,"theta":-0.024382358859075543,"vega":0.03774751476204576,"rho":0.04852093921113065,"breakevenPct":0.6177356472949243}],"put":[{"delta":0.1,"premium":0.46518691588785055,"strike":68.83177570093459,"iv":0.4088560747663552,"gamma":0.019690654205607474,"theta":-0.026975700934579447,"vega":0.038950467289719626,"rho":-0.006888754809008022,"breakevenPct":13.350331070916702},{"delta":0.15,"premium":0.5030552861299709,"strike":73.10620756547041,"iv":0.2776509214354995,"gamma":0.03719495635305529,"theta":-0.023012609117361783,"vega":0.05098913676042677,"rho":-0.010322018674310747,"breakevenPct":7.980795590189563},{"delta":0.2,"premium":0.7091658583899128,"strike":74.31862269641125,"iv":0.2727527643064986,"gamma":0.04558486905916586,"theta":-0.027037827352085354,"vega":0.06136741028128031,"rho":-0.013743278590070025,"breakevenPct":6.705377898578797},{"delta":0.25,"premium":0.9959889773423147,"strike":75.33527250459278,"iv":0.27726870789957136,"gamma":0.050702327005511326,"theta":-0.03129822412737293,"vega":0.06964078383343539,"rho":-0.01717879609330982,"breakevenPct":5.78037575760399},{"delta":0.3,"premium":1.386374770361298,"strike":76.10073484384569,"iv":0.2938639314145744,"gamma":0.051620881812614816,"theta":-0.03586037966932027,"vega":0.07521334966319657,"rho":-0.020632607578659326,"breakevenPct":5.304993569728289},{"delta":0.35,"premium":1.7767605633802814,"strike":76.86619718309859,"iv":0.31045915492957743,"gamma":0.052539436619718306,"theta":-0.0404225352112676,"vega":0.08078591549295774,"rho":-0.02408641906400883,"breakevenPct":4.8296113818525885},{"delta":0.4,"premium":2.1287396562698917,"strike":77.6368555060471,"iv":0.31979325270528325,"gamma":0.054383895607893064,"theta":-0.04353761935073202,"vega":0.08554780394653087,"rho":-0.02752455948123319,"breakevenPct":4.298965969864117},{"delta":0.45,"premium":2.295830681094844,"strike":78.4325270528326,"iv":0.2941726288987906,"gamma":0.06068561425843412,"theta":-0.03968656906429026,"vega":0.0864071292170592,"rho":-0.030887260105389967,"breakevenPct":3.502285967379284},{"delta":0.5,"premium":2.462921705919796,"strike":79.22819859961808,"iv":0.2685520050922979,"gamma":0.06698733290897517,"theta":-0.035835518777848505,"vega":0.08726645448758752,"rho":-0.034249960729546745,"breakevenPct":2.7056059648944517},{"delta":0.55,"premium":2.6336343115124157,"strike":80.01693002257336,"iv":0.2433512415349887,"gamma":0.07308577878103838,"theta":-0.03198690744920992,"vega":0.08796049661399548,"rho":-0.03761229228810543,"breakevenPct":1.9223121532814413},{"delta":0.6,"premium":2.9214446952595936,"strike":80.58126410835214,"iv":0.23172595936794582,"gamma":0.0726117381489842,"theta":-0.028217155756207674,"vega":0.08331038374717833,"rho":-0.04096269072565892,"breakevenPct":1.5718385131906922},{"delta":0.65,"premium":3.209255079006772,"strike":81.14559819413093,"iv":0.22010067720090293,"gamma":0.07213769751693001,"theta":-0.024447404063205416,"vega":0.07866027088036118,"rho":-0.04431308916321242,"breakevenPct":1.2213648730999425},{"delta":0.7,"premium":3.49706546275395,"strike":81.70993227990971,"iv":0.20847539503386006,"gamma":0.07166365688487585,"theta":-0.020677652370203164,"vega":0.07401015801354402,"rho":-0.04766348760076592,"breakevenPct":0.8708912330091934},{"delta":0.75,"premium":3.7848758465011283,"strike":82.27426636568849,"iv":0.19685011286681717,"gamma":0.07118961625282166,"theta":-0.016907900677200903,"vega":0.06936004514672686,"rho":-0.05101388603831942,"breakevenPct":0.5204175929184436},{"delta":0.8,"premium":4.693103448275863,"strike":83.36206896551724,"iv":0.20533793103448278,"gamma":0.06172413793103447,"theta":-0.01422758620689655,"vega":0.06153448275862068,"rho":-0.054717127589992996,"breakevenPct":0.29281936978280226},{"delta":0.85,"premium":6.014942528735633,"strike":84.79885057471265,"iv":0.22723448275862068,"gamma":0.04626436781609196,"theta":-0.012273563218390805,"vega":0.05159195402298851,"rho":-0.058655597884413276,"breakevenPct":0.1471380912839002},{"delta":0.9,"premium":13.556569343065682,"strike":92.31751824817518,"iv":0.4099919708029193,"gamma":0.01972883211678833,"theta":-0.01900401459854011,"vega":0.038915328467153266,"rho":-0.06736580077321891,"breakevenPct":0.17623712913880304}]}},"errors":["fundamentals:provider_http_429"],"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"}}