{"symbol":"BIV","url":"https://intraalpha.com/companies/BIV","capturedAt":"2026-10-22T21:52:41.029Z","state":"ready","quote":{"symbol":"BIV","last_price":74.07,"prev_close":73.38,"regular_close":74.07,"change":0.69,"change_pct":0.9403,"regular_change":0.69,"regular_change_pct":0.9403,"extended_change":0,"extended_change_pct":0,"bid":72.5,"ask":75.5,"bid_size":100,"ask_size":100,"volume":2320456,"vwap":73.97026,"open":73.72,"high":74.185,"low":73.66,"close":74.07,"trade_count":9390,"last_trade_at":"2026-10-22T20:10:00.003924088Z","last_quote_at":"2026-10-22T20:00:52.774979154Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":50400000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.55,"dividend_yield":0.0538,"inception_date":"2007-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:39.736656+00:00"},"optionObservedAt":"2026-10-22T19:55:03.324Z","bars":[{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-15T11:55:00Z","v":137,"vw":73.62},{"c":73.6325,"h":73.71,"l":73.59,"n":206,"o":73.66,"t":"2026-10-15T13:30:00Z","v":51812,"vw":73.639898},{"c":73.61,"h":73.67,"l":73.61,"n":143,"o":73.65,"t":"2026-10-15T13:35:00Z","v":22787,"vw":73.642735},{"c":73.615,"h":73.63,"l":73.6,"n":99,"o":73.61,"t":"2026-10-15T13:40:00Z","v":28020,"vw":73.613108},{"c":73.655,"h":73.67,"l":73.61,"n":87,"o":73.6113,"t":"2026-10-15T13:45:00Z","v":16656,"vw":73.643611},{"c":73.69,"h":73.7,"l":73.66,"n":62,"o":73.665,"t":"2026-10-15T13:50:00Z","v":8562,"vw":73.680181},{"c":73.71,"h":73.725,"l":73.7012,"n":74,"o":73.71,"t":"2026-10-15T13:55:00Z","v":14313,"vw":73.711471},{"c":73.65,"h":73.72,"l":73.65,"n":142,"o":73.71,"t":"2026-10-15T14:00:00Z","v":34105,"vw":73.670197},{"c":73.665,"h":73.665,"l":73.63,"n":93,"o":73.6586,"t":"2026-10-15T14:05:00Z","v":29414,"vw":73.642482},{"c":73.6262,"h":73.66,"l":73.625,"n":94,"o":73.66,"t":"2026-10-15T14:10:00Z","v":30576,"vw":73.633725},{"c":73.62,"h":73.6376,"l":73.6101,"n":71,"o":73.6257,"t":"2026-10-15T14:15:00Z","v":38365,"vw":73.629417},{"c":73.625,"h":73.635,"l":73.61,"n":69,"o":73.62,"t":"2026-10-15T14:20:00Z","v":63955,"vw":73.618211},{"c":73.6343,"h":73.6556,"l":73.624,"n":96,"o":73.6299,"t":"2026-10-15T14:25:00Z","v":40690,"vw":73.644297},{"c":73.6701,"h":73.675,"l":73.64,"n":57,"o":73.64,"t":"2026-10-15T14:30:00Z","v":11420,"vw":73.660104},{"c":73.7,"h":73.72,"l":73.6799,"n":409,"o":73.6799,"t":"2026-10-15T14:35:00Z","v":22551,"vw":73.697217},{"c":73.625,"h":73.696,"l":73.625,"n":63,"o":73.695,"t":"2026-10-15T14:40:00Z","v":12662,"vw":73.676313},{"c":73.615,"h":73.625,"l":73.6,"n":60,"o":73.6157,"t":"2026-10-15T14:45:00Z","v":43573,"vw":73.617758},{"c":73.63,"h":73.665,"l":73.62,"n":81,"o":73.625,"t":"2026-10-15T14:50:00Z","v":30697,"vw":73.634607},{"c":73.5799,"h":73.635,"l":73.5744,"n":90,"o":73.635,"t":"2026-10-15T14:55:00Z","v":14628,"vw":73.607669},{"c":73.535,"h":73.575,"l":73.535,"n":67,"o":73.57,"t":"2026-10-15T15:00:00Z","v":20631,"vw":73.552813},{"c":73.5043,"h":73.535,"l":73.5043,"n":79,"o":73.5343,"t":"2026-10-15T15:05:00Z","v":25495,"vw":73.518882},{"c":73.4901,"h":73.525,"l":73.4901,"n":75,"o":73.515,"t":"2026-10-15T15:10:00Z","v":15445,"vw":73.51138},{"c":73.4901,"h":73.525,"l":73.49,"n":94,"o":73.495,"t":"2026-10-15T15:15:00Z","v":19840,"vw":73.504975},{"c":73.486,"h":73.51,"l":73.47,"n":96,"o":73.485,"t":"2026-10-15T15:20:00Z","v":30662,"vw":73.492342},{"c":73.475,"h":73.5,"l":73.4643,"n":97,"o":73.485,"t":"2026-10-15T15:25:00Z","v":20002,"vw":73.483646},{"c":73.52,"h":73.52,"l":73.465,"n":57,"o":73.47,"t":"2026-10-15T15:30:00Z","v":18719,"vw":73.479839},{"c":73.49,"h":73.515,"l":73.49,"n":80,"o":73.515,"t":"2026-10-15T15:35:00Z","v":18394,"vw":73.496049},{"c":73.485,"h":73.495,"l":73.4733,"n":79,"o":73.494,"t":"2026-10-15T15:40:00Z","v":29909,"vw":73.478788},{"c":73.464,"h":73.49,"l":73.455,"n":68,"o":73.49,"t":"2026-10-15T15:45:00Z","v":9945,"vw":73.471084},{"c":73.4842,"h":73.495,"l":73.465,"n":52,"o":73.475,"t":"2026-10-15T15:50:00Z","v":5636,"vw":73.483508},{"c":73.46,"h":73.49,"l":73.46,"n":92,"o":73.4815,"t":"2026-10-15T15:55:00Z","v":33987,"vw":73.473971},{"c":73.47,"h":73.4774,"l":73.4601,"n":53,"o":73.47,"t":"2026-10-15T16:00:00Z","v":7553,"vw":73.470728},{"c":73.4758,"h":73.495,"l":73.4754,"n":32,"o":73.495,"t":"2026-10-15T16:05:00Z","v":4188,"vw":73.484723},{"c":73.475,"h":73.5,"l":73.475,"n":71,"o":73.48,"t":"2026-10-15T16:10:00Z","v":34747,"vw":73.484662},{"c":73.491,"h":73.505,"l":73.485,"n":32,"o":73.505,"t":"2026-10-15T16:15:00Z","v":5203,"vw":73.494465},{"c":73.4997,"h":73.515,"l":73.499,"n":60,"o":73.5,"t":"2026-10-15T16:20:00Z","v":12445,"vw":73.508453},{"c":73.54,"h":73.54,"l":73.5,"n":48,"o":73.5,"t":"2026-10-15T16:25:00Z","v":9276,"vw":73.519071},{"c":73.505,"h":73.5186,"l":73.49,"n":45,"o":73.5186,"t":"2026-10-15T16:30:00Z","v":15054,"vw":73.496648},{"c":73.52,"h":73.53,"l":73.5,"n":47,"o":73.5214,"t":"2026-10-15T16:35:00Z","v":6188,"vw":73.518166},{"c":73.5143,"h":73.5399,"l":73.5143,"n":56,"o":73.5199,"t":"2026-10-15T16:40:00Z","v":7145,"vw":73.528348},{"c":73.52,"h":73.52,"l":73.5143,"n":25,"o":73.515,"t":"2026-10-15T16:45:00Z","v":2784,"vw":73.515717},{"c":73.5201,"h":73.54,"l":73.514,"n":44,"o":73.52,"t":"2026-10-15T16:50:00Z","v":13836,"vw":73.523697},{"c":73.52,"h":73.5255,"l":73.514,"n":28,"o":73.514,"t":"2026-10-15T16:55:00Z","v":3405,"vw":73.52082},{"c":73.52,"h":73.5252,"l":73.51,"n":52,"o":73.51,"t":"2026-10-15T17:00:00Z","v":29685,"vw":73.519901},{"c":73.53,"h":73.5363,"l":73.52,"n":42,"o":73.53,"t":"2026-10-15T17:05:00Z","v":11780,"vw":73.531802},{"c":73.535,"h":73.5461,"l":73.52,"n":70,"o":73.535,"t":"2026-10-15T17:10:00Z","v":19107,"vw":73.534932},{"c":73.525,"h":73.535,"l":73.5143,"n":58,"o":73.535,"t":"2026-10-15T17:15:00Z","v":10583,"vw":73.528657},{"c":73.515,"h":73.5361,"l":73.505,"n":56,"o":73.535,"t":"2026-10-15T17:20:00Z","v":8140,"vw":73.525168},{"c":73.525,"h":73.535,"l":73.5145,"n":41,"o":73.515,"t":"2026-10-15T17:25:00Z","v":6850,"vw":73.52302},{"c":73.5324,"h":73.5358,"l":73.5201,"n":31,"o":73.525,"t":"2026-10-15T17:30:00Z","v":4056,"vw":73.530124},{"c":73.54,"h":73.54,"l":73.524,"n":68,"o":73.53,"t":"2026-10-15T17:35:00Z","v":18547,"vw":73.530138},{"c":73.535,"h":73.54,"l":73.53,"n":45,"o":73.54,"t":"2026-10-15T17:40:00Z","v":8524,"vw":73.534483},{"c":73.51,"h":73.54,"l":73.51,"n":67,"o":73.535,"t":"2026-10-15T17:45:00Z","v":33657,"vw":73.53376},{"c":73.5238,"h":73.545,"l":73.52,"n":121,"o":73.52,"t":"2026-10-15T17:50:00Z","v":27781,"vw":73.536257},{"c":73.52,"h":73.53,"l":73.51,"n":55,"o":73.53,"t":"2026-10-15T17:55:00Z","v":65521,"vw":73.528218},{"c":73.545,"h":73.55,"l":73.515,"n":49,"o":73.52,"t":"2026-10-15T18:00:00Z","v":9633,"vw":73.527961},{"c":73.535,"h":73.5401,"l":73.525,"n":102,"o":73.5401,"t":"2026-10-15T18:05:00Z","v":36275,"vw":73.536635},{"c":73.545,"h":73.55,"l":73.54,"n":37,"o":73.545,"t":"2026-10-15T18:10:00Z","v":21408,"vw":73.546127},{"c":73.57,"h":73.575,"l":73.545,"n":61,"o":73.545,"t":"2026-10-15T18:15:00Z","v":19886,"vw":73.560087},{"c":73.575,"h":73.575,"l":73.55,"n":44,"o":73.56,"t":"2026-10-15T18:20:00Z","v":14862,"vw":73.560748},{"c":73.5757,"h":73.58,"l":73.565,"n":32,"o":73.5715,"t":"2026-10-15T18:25:00Z","v":4134,"vw":73.574553},{"c":73.58,"h":73.5864,"l":73.5701,"n":31,"o":73.5864,"t":"2026-10-15T18:30:00Z","v":6171,"vw":73.576168},{"c":73.5484,"h":73.58,"l":73.54,"n":129,"o":73.569,"t":"2026-10-15T18:35:00Z","v":36629,"vw":73.560396},{"c":73.555,"h":73.565,"l":73.55,"n":93,"o":73.55,"t":"2026-10-15T18:40:00Z","v":27109,"vw":73.557263},{"c":73.576374,"h":73.576374,"l":73.56,"n":57,"o":73.56,"t":"2026-10-15T18:45:00Z","v":15175,"vw":73.570524},{"c":73.5633,"h":73.5799,"l":73.56,"n":107,"o":73.575,"t":"2026-10-15T18:50:00Z","v":37389,"vw":73.567729},{"c":73.545,"h":73.57,"l":73.545,"n":81,"o":73.57,"t":"2026-10-15T18:55:00Z","v":30444,"vw":73.555908},{"c":73.5641,"h":73.57,"l":73.55,"n":100,"o":73.55,"t":"2026-10-15T19:00:00Z","v":39158,"vw":73.55827},{"c":73.5515,"h":73.56,"l":73.543113,"n":105,"o":73.56,"t":"2026-10-15T19:05:00Z","v":31758,"vw":73.551127},{"c":73.555,"h":73.56,"l":73.54,"n":109,"o":73.55,"t":"2026-10-15T19:10:00Z","v":24127,"vw":73.550482},{"c":73.51,"h":73.555,"l":73.51,"n":170,"o":73.555,"t":"2026-10-15T19:15:00Z","v":33682,"vw":73.529633},{"c":73.5,"h":73.5151,"l":73.49,"n":131,"o":73.51,"t":"2026-10-15T19:20:00Z","v":26534,"vw":73.505484},{"c":73.495,"h":73.52,"l":73.495,"n":90,"o":73.51,"t":"2026-10-15T19:25:00Z","v":32317,"vw":73.510988},{"c":73.495,"h":73.51,"l":73.485,"n":102,"o":73.49,"t":"2026-10-15T19:30:00Z","v":21063,"vw":73.496276},{"c":73.525,"h":73.53,"l":73.485,"n":135,"o":73.495,"t":"2026-10-15T19:35:00Z","v":34052,"vw":73.500529},{"c":73.525,"h":73.53,"l":73.5201,"n":72,"o":73.525,"t":"2026-10-15T19:40:00Z","v":37309,"vw":73.524373},{"c":73.535,"h":73.5399,"l":73.52,"n":137,"o":73.53,"t":"2026-10-15T19:45:00Z","v":26501,"vw":73.527758},{"c":73.505,"h":73.53,"l":73.5043,"n":136,"o":73.53,"t":"2026-10-15T19:50:00Z","v":34413,"vw":73.511895},{"c":73.54,"h":73.54,"l":73.505,"n":148,"o":73.505,"t":"2026-10-15T19:55:00Z","v":43919,"vw":73.52576},{"c":73.54,"h":73.54,"l":73.54,"n":11,"o":73.54,"t":"2026-10-15T20:00:00Z","v":462,"vw":73.54},{"c":73.54,"h":73.57,"l":73.5313,"n":21,"o":73.57,"t":"2026-10-16T12:30:00Z","v":1053,"vw":73.552367},{"c":73.4865,"h":73.54,"l":73.4865,"n":5,"o":73.492,"t":"2026-10-16T13:00:00Z","v":500,"vw":73.51968},{"c":73.415,"h":73.47,"l":73.35,"n":145,"o":73.43,"t":"2026-10-16T13:30:00Z","v":58096,"vw":73.428358},{"c":73.47,"h":73.47,"l":73.415,"n":107,"o":73.415,"t":"2026-10-16T13:35:00Z","v":16420,"vw":73.445181},{"c":73.51,"h":73.5143,"l":73.465,"n":69,"o":73.47,"t":"2026-10-16T13:40:00Z","v":10605,"vw":73.491226},{"c":73.51,"h":73.51,"l":73.465,"n":39,"o":73.495,"t":"2026-10-16T13:45:00Z","v":12003,"vw":73.485135},{"c":73.555,"h":73.5699,"l":73.52,"n":39,"o":73.52,"t":"2026-10-16T13:50:00Z","v":10094,"vw":73.556349},{"c":73.594,"h":73.594,"l":73.5443,"n":58,"o":73.565,"t":"2026-10-16T13:55:00Z","v":11058,"vw":73.565553},{"c":73.63,"h":73.65,"l":73.6,"n":86,"o":73.6,"t":"2026-10-16T14:00:00Z","v":8306,"vw":73.62926},{"c":73.615,"h":73.625,"l":73.5915,"n":81,"o":73.6101,"t":"2026-10-16T14:05:00Z","v":7000,"vw":73.609114},{"c":73.6237,"h":73.66,"l":73.614,"n":98,"o":73.62,"t":"2026-10-16T14:10:00Z","v":15958,"vw":73.631249},{"c":73.595,"h":73.6399,"l":73.59,"n":40,"o":73.6399,"t":"2026-10-16T14:15:00Z","v":34727,"vw":73.600959},{"c":73.59,"h":73.605,"l":73.59,"n":59,"o":73.595,"t":"2026-10-16T14:20:00Z","v":8051,"vw":73.597674},{"c":73.62,"h":73.62,"l":73.5943,"n":44,"o":73.595,"t":"2026-10-16T14:25:00Z","v":8045,"vw":73.613533},{"c":73.5952,"h":73.61,"l":73.59,"n":59,"o":73.61,"t":"2026-10-16T14:30:00Z","v":9850,"vw":73.595673},{"c":73.56,"h":73.595,"l":73.5539,"n":78,"o":73.595,"t":"2026-10-16T14:35:00Z","v":11406,"vw":73.578519},{"c":73.5799,"h":73.5874,"l":73.5599,"n":41,"o":73.565,"t":"2026-10-16T14:40:00Z","v":11981,"vw":73.569868},{"c":73.545,"h":73.57,"l":73.5401,"n":75,"o":73.57,"t":"2026-10-16T14:45:00Z","v":29488,"vw":73.558547},{"c":73.5851,"h":73.5851,"l":73.5401,"n":68,"o":73.545,"t":"2026-10-16T14:50:00Z","v":12460,"vw":73.568141},{"c":73.565,"h":73.595,"l":73.5535,"n":58,"o":73.595,"t":"2026-10-16T14:55:00Z","v":118953,"vw":73.586967},{"c":73.595,"h":73.595,"l":73.57,"n":49,"o":73.57,"t":"2026-10-16T15:00:00Z","v":6675,"vw":73.578508},{"c":73.6587,"h":73.66,"l":73.605,"n":75,"o":73.605,"t":"2026-10-16T15:05:00Z","v":28712,"vw":73.630145},{"c":73.645,"h":73.675,"l":73.64,"n":60,"o":73.67,"t":"2026-10-16T15:10:00Z","v":24208,"vw":73.651301},{"c":73.6353,"h":73.6353,"l":73.62,"n":59,"o":73.6276,"t":"2026-10-16T15:15:00Z","v":18612,"vw":73.623422},{"c":73.615,"h":73.645,"l":73.61,"n":67,"o":73.635,"t":"2026-10-16T15:20:00Z","v":17089,"vw":73.634701},{"c":73.615,"h":73.625,"l":73.595,"n":66,"o":73.61,"t":"2026-10-16T15:25:00Z","v":24420,"vw":73.614225},{"c":73.605,"h":73.6157,"l":73.6043,"n":52,"o":73.6157,"t":"2026-10-16T15:30:00Z","v":19175,"vw":73.609712},{"c":73.6044,"h":73.605,"l":73.5843,"n":50,"o":73.605,"t":"2026-10-16T15:35:00Z","v":14585,"vw":73.597317},{"c":73.5955,"h":73.62,"l":73.5955,"n":32,"o":73.6153,"t":"2026-10-16T15:40:00Z","v":5053,"vw":73.603334},{"c":73.54,"h":73.585,"l":73.54,"n":48,"o":73.585,"t":"2026-10-16T15:45:00Z","v":26289,"vw":73.567069},{"c":73.555,"h":73.5554,"l":73.53,"n":54,"o":73.535,"t":"2026-10-16T15:50:00Z","v":10374,"vw":73.542876},{"c":73.5244,"h":73.5557,"l":73.5244,"n":61,"o":73.55,"t":"2026-10-16T15:55:00Z","v":12722,"vw":73.536286},{"c":73.515,"h":73.5343,"l":73.49,"n":95,"o":73.5343,"t":"2026-10-16T16:00:00Z","v":44685,"vw":73.504879},{"c":73.4974,"h":73.52,"l":73.4974,"n":28,"o":73.52,"t":"2026-10-16T16:05:00Z","v":7424,"vw":73.505839},{"c":73.4942,"h":73.505,"l":73.4901,"n":46,"o":73.4943,"t":"2026-10-16T16:10:00Z","v":21351,"vw":73.496105},{"c":73.425,"h":73.49,"l":73.4201,"n":32,"o":73.49,"t":"2026-10-16T16:15:00Z","v":13112,"vw":73.439015},{"c":73.415,"h":73.44,"l":73.4041,"n":38,"o":73.425,"t":"2026-10-16T16:20:00Z","v":13070,"vw":73.418477},{"c":73.405,"h":73.4156,"l":73.4043,"n":44,"o":73.4139,"t":"2026-10-16T16:25:00Z","v":4821,"vw":73.411469},{"c":73.395,"h":73.415,"l":73.395,"n":43,"o":73.405,"t":"2026-10-16T16:30:00Z","v":5025,"vw":73.407845},{"c":73.4,"h":73.405,"l":73.3948,"n":33,"o":73.4,"t":"2026-10-16T16:35:00Z","v":6159,"vw":73.399631},{"c":73.425,"h":73.43,"l":73.3953,"n":42,"o":73.3953,"t":"2026-10-16T16:40:00Z","v":26541,"vw":73.422454},{"c":73.385,"h":73.425,"l":73.375,"n":39,"o":73.425,"t":"2026-10-16T16:45:00Z","v":14050,"vw":73.408319},{"c":73.39,"h":73.3958,"l":73.374,"n":38,"o":73.385,"t":"2026-10-16T16:50:00Z","v":911872,"vw":73.389944},{"c":73.42,"h":73.42,"l":73.3938,"n":30,"o":73.395,"t":"2026-10-16T16:55:00Z","v":5072,"vw":73.404938},{"c":73.425,"h":73.4252,"l":73.4045,"n":36,"o":73.425,"t":"2026-10-16T17:00:00Z","v":5796,"vw":73.416282},{"c":73.475,"h":73.475,"l":73.4388,"n":51,"o":73.44,"t":"2026-10-16T17:05:00Z","v":23170,"vw":73.444428},{"c":73.455,"h":73.48,"l":73.45,"n":16,"o":73.475,"t":"2026-10-16T17:10:00Z","v":4912,"vw":73.475964},{"c":73.465,"h":73.465,"l":73.435,"n":44,"o":73.455,"t":"2026-10-16T17:15:00Z","v":9144,"vw":73.455687},{"c":73.475,"h":73.4953,"l":73.465,"n":46,"o":73.465,"t":"2026-10-16T17:20:00Z","v":11759,"vw":73.475522},{"c":73.47,"h":73.4801,"l":73.4538,"n":47,"o":73.48,"t":"2026-10-16T17:25:00Z","v":11059,"vw":73.468566},{"c":73.48,"h":73.48,"l":73.465,"n":75,"o":73.47,"t":"2026-10-16T17:30:00Z","v":21509,"vw":73.473853},{"c":73.46,"h":73.475,"l":73.4501,"n":48,"o":73.47,"t":"2026-10-16T17:35:00Z","v":15062,"vw":73.458909},{"c":73.4943,"h":73.515,"l":73.47,"n":53,"o":73.47,"t":"2026-10-16T17:40:00Z","v":9285,"vw":73.490486},{"c":73.475,"h":73.4843,"l":73.4743,"n":29,"o":73.4843,"t":"2026-10-16T17:45:00Z","v":29229,"vw":73.478976},{"c":73.486,"h":73.4885,"l":73.465,"n":60,"o":73.48,"t":"2026-10-16T17:50:00Z","v":16417,"vw":73.478914},{"c":73.4899,"h":73.4899,"l":73.4735,"n":40,"o":73.4843,"t":"2026-10-16T17:55:00Z","v":10124,"vw":73.483745},{"c":73.465,"h":73.495,"l":73.4619,"n":66,"o":73.485,"t":"2026-10-16T18:00:00Z","v":12661,"vw":73.473075},{"c":73.47,"h":73.48,"l":73.46,"n":67,"o":73.4645,"t":"2026-10-16T18:05:00Z","v":31291,"vw":73.463069},{"c":73.455,"h":73.4599,"l":73.4439,"n":44,"o":73.445,"t":"2026-10-16T18:10:00Z","v":7669,"vw":73.448056},{"c":73.47,"h":73.4701,"l":73.445,"n":42,"o":73.4457,"t":"2026-10-16T18:15:00Z","v":21946,"vw":73.46271},{"c":73.475,"h":73.49,"l":73.4616,"n":106,"o":73.47,"t":"2026-10-16T18:20:00Z","v":45919,"vw":73.476586},{"c":73.46,"h":73.475,"l":73.4543,"n":32,"o":73.475,"t":"2026-10-16T18:25:00Z","v":39772,"vw":73.464654},{"c":73.43,"h":73.46,"l":73.424,"n":53,"o":73.455,"t":"2026-10-16T18:30:00Z","v":15829,"vw":73.442888},{"c":73.4443,"h":73.46,"l":73.44,"n":52,"o":73.44,"t":"2026-10-16T18:35:00Z","v":37867,"vw":73.454353},{"c":73.455,"h":73.455,"l":73.4438,"n":39,"o":73.445,"t":"2026-10-16T18:40:00Z","v":18868,"vw":73.447262},{"c":73.4763,"h":73.48,"l":73.45,"n":95,"o":73.4515,"t":"2026-10-16T18:45:00Z","v":42386,"vw":73.468276},{"c":73.495,"h":73.4963,"l":73.465,"n":48,"o":73.475,"t":"2026-10-16T18:50:00Z","v":9733,"vw":73.477967},{"c":73.5053,"h":73.51,"l":73.49,"n":75,"o":73.495,"t":"2026-10-16T18:55:00Z","v":15724,"vw":73.501743},{"c":73.5443,"h":73.5464,"l":73.505,"n":79,"o":73.505,"t":"2026-10-16T19:00:00Z","v":9915,"vw":73.526548},{"c":73.5565,"h":73.5699,"l":73.54,"n":57,"o":73.54,"t":"2026-10-16T19:05:00Z","v":9499,"vw":73.553062},{"c":73.5599,"h":73.5599,"l":73.54,"n":78,"o":73.555,"t":"2026-10-16T19:10:00Z","v":26343,"vw":73.546371},{"c":73.5466,"h":73.565,"l":73.545,"n":59,"o":73.555,"t":"2026-10-16T19:15:00Z","v":14560,"vw":73.5549},{"c":73.555,"h":73.56,"l":73.54,"n":47,"o":73.5457,"t":"2026-10-16T19:20:00Z","v":22899,"vw":73.545195},{"c":73.5525,"h":73.565,"l":73.55,"n":59,"o":73.555,"t":"2026-10-16T19:25:00Z","v":13362,"vw":73.555735},{"c":73.565,"h":73.575,"l":73.555,"n":78,"o":73.5584,"t":"2026-10-16T19:30:00Z","v":23219,"vw":73.562252},{"c":73.565,"h":73.565,"l":73.55,"n":82,"o":73.56,"t":"2026-10-16T19:35:00Z","v":41066,"vw":73.557845},{"c":73.5646,"h":73.57,"l":73.56,"n":93,"o":73.565,"t":"2026-10-16T19:40:00Z","v":35164,"vw":73.564748},{"c":73.575,"h":73.58,"l":73.56,"n":138,"o":73.56,"t":"2026-10-16T19:45:00Z","v":35577,"vw":73.57219},{"c":73.555,"h":73.575,"l":73.555,"n":123,"o":73.575,"t":"2026-10-16T19:50:00Z","v":29706,"vw":73.562535},{"c":73.58,"h":73.58,"l":73.5441,"n":97,"o":73.5554,"t":"2026-10-16T19:55:00Z","v":22876,"vw":73.562335},{"c":73.56,"h":73.59,"l":73.56,"n":29,"o":73.59,"t":"2026-10-16T20:00:00Z","v":7074,"vw":73.580861},{"c":73.501,"h":73.501,"l":73.501,"n":1,"o":73.501,"t":"2026-10-19T11:00:00Z","v":200,"vw":73.501},{"c":73.4999,"h":73.52,"l":73.485,"n":255,"o":73.5,"t":"2026-10-19T13:30:00Z","v":97752,"vw":73.499492},{"c":73.5,"h":73.53,"l":73.5,"n":161,"o":73.5,"t":"2026-10-19T13:35:00Z","v":41098,"vw":73.520393},{"c":73.4899,"h":73.505,"l":73.47,"n":100,"o":73.505,"t":"2026-10-19T13:40:00Z","v":15481,"vw":73.488777},{"c":73.4756,"h":73.48,"l":73.4518,"n":79,"o":73.48,"t":"2026-10-19T13:45:00Z","v":12103,"vw":73.463866},{"c":73.495,"h":73.4957,"l":73.46,"n":46,"o":73.48,"t":"2026-10-19T13:50:00Z","v":7448,"vw":73.477271},{"c":73.505,"h":73.515,"l":73.5,"n":89,"o":73.5,"t":"2026-10-19T13:55:00Z","v":17317,"vw":73.507002},{"c":73.515,"h":73.535,"l":73.51,"n":152,"o":73.525,"t":"2026-10-19T14:00:00Z","v":200495,"vw":73.528046},{"c":73.515,"h":73.52,"l":73.4946,"n":82,"o":73.515,"t":"2026-10-19T14:05:00Z","v":12283,"vw":73.507604},{"c":73.47,"h":73.4957,"l":73.465,"n":68,"o":73.495,"t":"2026-10-19T14:10:00Z","v":15997,"vw":73.47863},{"c":73.485,"h":73.49,"l":73.47,"n":75,"o":73.475,"t":"2026-10-19T14:15:00Z","v":24604,"vw":73.486937},{"c":73.4743,"h":73.485,"l":73.46,"n":65,"o":73.485,"t":"2026-10-19T14:20:00Z","v":45249,"vw":73.474612},{"c":73.4316,"h":73.47,"l":73.4316,"n":30,"o":73.47,"t":"2026-10-19T14:25:00Z","v":2322,"vw":73.448131},{"c":73.405,"h":73.43,"l":73.405,"n":142,"o":73.425,"t":"2026-10-19T14:30:00Z","v":18369,"vw":73.42496},{"c":73.395,"h":73.41,"l":73.3901,"n":77,"o":73.405,"t":"2026-10-19T14:35:00Z","v":8774,"vw":73.404312},{"c":73.399,"h":73.4,"l":73.38,"n":85,"o":73.395,"t":"2026-10-19T14:40:00Z","v":18938,"vw":73.388601},{"c":73.375,"h":73.385,"l":73.3719,"n":54,"o":73.38,"t":"2026-10-19T14:45:00Z","v":11343,"vw":73.380925},{"c":73.38,"h":73.39,"l":73.3743,"n":68,"o":73.38,"t":"2026-10-19T14:50:00Z","v":22719,"vw":73.383812},{"c":73.375,"h":73.3954,"l":73.37,"n":58,"o":73.38,"t":"2026-10-19T14:55:00Z","v":8589,"vw":73.380276},{"c":73.3799,"h":73.38,"l":73.3701,"n":64,"o":73.3743,"t":"2026-10-19T15:00:00Z","v":8844,"vw":73.377518},{"c":73.39,"h":73.39,"l":73.3643,"n":90,"o":73.38,"t":"2026-10-19T15:05:00Z","v":21713,"vw":73.379083},{"c":73.3853,"h":73.39,"l":73.38,"n":40,"o":73.385,"t":"2026-10-19T15:10:00Z","v":5016,"vw":73.383369},{"c":73.375,"h":73.385,"l":73.365,"n":75,"o":73.384,"t":"2026-10-19T15:15:00Z","v":10640,"vw":73.376568},{"c":73.365,"h":73.375,"l":73.361,"n":68,"o":73.375,"t":"2026-10-19T15:20:00Z","v":14276,"vw":73.370458},{"c":73.3847,"h":73.385,"l":73.37,"n":56,"o":73.375,"t":"2026-10-19T15:25:00Z","v":11123,"vw":73.375763},{"c":73.365,"h":73.3854,"l":73.36,"n":68,"o":73.3854,"t":"2026-10-19T15:30:00Z","v":19811,"vw":73.371546},{"c":73.355,"h":73.37,"l":73.354,"n":55,"o":73.36,"t":"2026-10-19T15:35:00Z","v":21734,"vw":73.358666},{"c":73.335,"h":73.35,"l":73.3343,"n":47,"o":73.3443,"t":"2026-10-19T15:40:00Z","v":6810,"vw":73.340736},{"c":73.345,"h":73.365,"l":73.3443,"n":69,"o":73.345,"t":"2026-10-19T15:45:00Z","v":24585,"vw":73.348395},{"c":73.33,"h":73.35,"l":73.33,"n":77,"o":73.34,"t":"2026-10-19T15:50:00Z","v":12942,"vw":73.338304},{"c":73.335,"h":73.34,"l":73.3243,"n":62,"o":73.335,"t":"2026-10-19T15:55:00Z","v":13982,"vw":73.333244},{"c":73.3247,"h":73.335,"l":73.315,"n":37,"o":73.3343,"t":"2026-10-19T16:00:00Z","v":6792,"vw":73.328448},{"c":73.31,"h":73.3353,"l":73.31,"n":49,"o":73.33,"t":"2026-10-19T16:05:00Z","v":9389,"vw":73.320588},{"c":73.305,"h":73.315,"l":73.305,"n":19,"o":73.315,"t":"2026-10-19T16:10:00Z","v":4394,"vw":73.308434},{"c":73.295,"h":73.3059,"l":73.295,"n":42,"o":73.295,"t":"2026-10-19T16:15:00Z","v":11384,"vw":73.302673},{"c":73.2943,"h":73.305,"l":73.285,"n":87,"o":73.2943,"t":"2026-10-19T16:20:00Z","v":15605,"vw":73.293839},{"c":73.305,"h":73.315,"l":73.2924,"n":92,"o":73.2924,"t":"2026-10-19T16:25:00Z","v":10634,"vw":73.304147},{"c":73.295,"h":73.3041,"l":73.2843,"n":44,"o":73.3041,"t":"2026-10-19T16:30:00Z","v":10928,"vw":73.292367},{"c":73.305,"h":73.305,"l":73.285,"n":47,"o":73.295,"t":"2026-10-19T16:35:00Z","v":10848,"vw":73.297195},{"c":73.305,"h":73.305,"l":73.29,"n":53,"o":73.3,"t":"2026-10-19T16:40:00Z","v":10529,"vw":73.29932},{"c":73.2901,"h":73.3,"l":73.29,"n":23,"o":73.3,"t":"2026-10-19T16:45:00Z","v":2534,"vw":73.294236},{"c":73.2904,"h":73.2904,"l":73.29,"n":16,"o":73.29,"t":"2026-10-19T16:50:00Z","v":2387,"vw":73.290071},{"c":73.295,"h":73.3,"l":73.2923,"n":91,"o":73.3,"t":"2026-10-19T16:55:00Z","v":21817,"vw":73.298847},{"c":73.285,"h":73.295,"l":73.2725,"n":78,"o":73.295,"t":"2026-10-19T17:00:00Z","v":12868,"vw":73.280628},{"c":73.265,"h":73.2899,"l":73.261,"n":49,"o":73.285,"t":"2026-10-19T17:05:00Z","v":22559,"vw":73.274818},{"c":73.265,"h":73.27,"l":73.26,"n":157,"o":73.265,"t":"2026-10-19T17:10:00Z","v":22912,"vw":73.26514},{"c":73.27,"h":73.2854,"l":73.27,"n":76,"o":73.275,"t":"2026-10-19T17:15:00Z","v":12008,"vw":73.280242},{"c":73.275,"h":73.2799,"l":73.27,"n":54,"o":73.2761,"t":"2026-10-19T17:20:00Z","v":5395,"vw":73.272617},{"c":73.2957,"h":73.2957,"l":73.275,"n":96,"o":73.275,"t":"2026-10-19T17:25:00Z","v":24024,"vw":73.2884},{"c":73.27,"h":73.295,"l":73.27,"n":53,"o":73.2943,"t":"2026-10-19T17:30:00Z","v":9004,"vw":73.290564},{"c":73.2943,"h":73.3,"l":73.275,"n":42,"o":73.275,"t":"2026-10-19T17:35:00Z","v":10267,"vw":73.293687},{"c":73.3001,"h":73.31,"l":73.2875,"n":64,"o":73.295,"t":"2026-10-19T17:40:00Z","v":21799,"vw":73.295973},{"c":73.305,"h":73.31,"l":73.29,"n":76,"o":73.295,"t":"2026-10-19T17:45:00Z","v":19083,"vw":73.300773},{"c":73.3199,"h":73.32,"l":73.3045,"n":108,"o":73.3045,"t":"2026-10-19T17:50:00Z","v":17015,"vw":73.311855},{"c":73.305,"h":73.33,"l":73.3,"n":46,"o":73.325,"t":"2026-10-19T17:55:00Z","v":13876,"vw":73.312308},{"c":73.325,"h":73.33,"l":73.3,"n":85,"o":73.3041,"t":"2026-10-19T18:00:00Z","v":24672,"vw":73.314726},{"c":73.325,"h":73.34,"l":73.315,"n":76,"o":73.3257,"t":"2026-10-19T18:05:00Z","v":32567,"vw":73.328074},{"c":73.32,"h":73.33,"l":73.32,"n":40,"o":73.325,"t":"2026-10-19T18:10:00Z","v":15840,"vw":73.327931},{"c":73.3201,"h":73.3299,"l":73.305,"n":41,"o":73.325,"t":"2026-10-19T18:15:00Z","v":8169,"vw":73.320215},{"c":73.325,"h":73.325,"l":73.32,"n":27,"o":73.321,"t":"2026-10-19T18:20:00Z","v":4451,"vw":73.324141},{"c":73.34,"h":73.345,"l":73.3224,"n":66,"o":73.325,"t":"2026-10-19T18:25:00Z","v":16718,"vw":73.331531},{"c":73.355,"h":73.3552,"l":73.3324,"n":55,"o":73.3343,"t":"2026-10-19T18:30:00Z","v":8227,"vw":73.344896},{"c":73.355,"h":73.3581,"l":73.3501,"n":44,"o":73.3543,"t":"2026-10-19T18:35:00Z","v":10677,"vw":73.351622},{"c":73.3601,"h":73.37,"l":73.3601,"n":40,"o":73.365,"t":"2026-10-19T18:40:00Z","v":8021,"vw":73.363503},{"c":73.3657,"h":73.375,"l":73.365,"n":117,"o":73.365,"t":"2026-10-19T18:45:00Z","v":93756,"vw":73.369621},{"c":73.3543,"h":73.3678,"l":73.3543,"n":33,"o":73.3678,"t":"2026-10-19T18:50:00Z","v":4109,"vw":73.362166},{"c":73.35,"h":73.36,"l":73.34,"n":50,"o":73.36,"t":"2026-10-19T18:55:00Z","v":26144,"vw":73.349869},{"c":73.325,"h":73.3357,"l":73.325,"n":84,"o":73.335,"t":"2026-10-19T19:00:00Z","v":12246,"vw":73.329218},{"c":73.315,"h":73.325,"l":73.31,"n":66,"o":73.325,"t":"2026-10-19T19:05:00Z","v":21376,"vw":73.314771},{"c":73.305,"h":73.3154,"l":73.3001,"n":58,"o":73.311,"t":"2026-10-19T19:10:00Z","v":39973,"vw":73.308604},{"c":73.31,"h":73.31,"l":73.3041,"n":89,"o":73.3047,"t":"2026-10-19T19:15:00Z","v":26624,"vw":73.30752},{"c":73.285,"h":73.3157,"l":73.2814,"n":59,"o":73.315,"t":"2026-10-19T19:20:00Z","v":18227,"vw":73.302306},{"c":73.285,"h":73.2854,"l":73.28,"n":60,"o":73.285,"t":"2026-10-19T19:25:00Z","v":7618,"vw":73.282858},{"c":73.29,"h":73.3,"l":73.2844,"n":73,"o":73.2977,"t":"2026-10-19T19:30:00Z","v":10299,"vw":73.291855},{"c":73.275,"h":73.295,"l":73.275,"n":84,"o":73.2843,"t":"2026-10-19T19:35:00Z","v":42428,"vw":73.280435},{"c":73.2852,"h":73.2852,"l":73.2722,"n":75,"o":73.2781,"t":"2026-10-19T19:40:00Z","v":13704,"vw":73.278688},{"c":73.285,"h":73.2957,"l":73.28,"n":93,"o":73.28,"t":"2026-10-19T19:45:00Z","v":18541,"vw":73.286257},{"c":73.29,"h":73.2957,"l":73.285,"n":54,"o":73.285,"t":"2026-10-19T19:50:00Z","v":7781,"vw":73.291368},{"c":73.305,"h":73.31,"l":73.285,"n":171,"o":73.295,"t":"2026-10-19T19:55:00Z","v":44129,"vw":73.303411},{"c":73.3,"h":73.3,"l":73.3,"n":9,"o":73.3,"t":"2026-10-19T20:00:00Z","v":1296,"vw":73.3},{"c":73.4,"h":73.4,"l":73.35,"n":2,"o":73.35,"t":"2026-10-19T20:10:00Z","v":848,"vw":73.394104},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-19T20:50:00Z","v":289,"vw":72.6},{"c":73.44,"h":73.46,"l":73.395,"n":224,"o":73.41,"t":"2026-10-20T13:30:00Z","v":65722,"vw":73.421161},{"c":73.44,"h":73.46,"l":73.435,"n":142,"o":73.435,"t":"2026-10-20T13:35:00Z","v":24767,"vw":73.446316},{"c":73.465,"h":73.48,"l":73.43,"n":123,"o":73.43,"t":"2026-10-20T13:40:00Z","v":24310,"vw":73.454261},{"c":73.44,"h":73.485,"l":73.44,"n":92,"o":73.47,"t":"2026-10-20T13:45:00Z","v":24503,"vw":73.458261},{"c":73.44,"h":73.455,"l":73.43,"n":74,"o":73.44,"t":"2026-10-20T13:50:00Z","v":16331,"vw":73.445907},{"c":73.455,"h":73.455,"l":73.435,"n":49,"o":73.44,"t":"2026-10-20T13:55:00Z","v":11527,"vw":73.446951},{"c":73.42,"h":73.46,"l":73.4147,"n":94,"o":73.45,"t":"2026-10-20T14:00:00Z","v":8009,"vw":73.439244},{"c":73.4217,"h":73.43,"l":73.4045,"n":92,"o":73.4045,"t":"2026-10-20T14:05:00Z","v":40454,"vw":73.424633},{"c":73.465,"h":73.475,"l":73.415,"n":83,"o":73.425,"t":"2026-10-20T14:10:00Z","v":24748,"vw":73.444607},{"c":73.5,"h":73.5,"l":73.46,"n":64,"o":73.46,"t":"2026-10-20T14:15:00Z","v":21647,"vw":73.488893},{"c":73.56,"h":73.565,"l":73.509,"n":141,"o":73.51,"t":"2026-10-20T14:20:00Z","v":46202,"vw":73.519868},{"c":73.595,"h":73.595,"l":73.545,"n":108,"o":73.565,"t":"2026-10-20T14:25:00Z","v":21238,"vw":73.565765},{"c":73.56,"h":73.605,"l":73.545,"n":250,"o":73.6,"t":"2026-10-20T14:30:00Z","v":124248,"vw":73.577748},{"c":73.525,"h":73.575,"l":73.525,"n":121,"o":73.5582,"t":"2026-10-20T14:35:00Z","v":23457,"vw":73.561643},{"c":73.55,"h":73.56,"l":73.53,"n":56,"o":73.53,"t":"2026-10-20T14:40:00Z","v":9723,"vw":73.547025},{"c":73.515,"h":73.54,"l":73.5038,"n":70,"o":73.54,"t":"2026-10-20T14:45:00Z","v":29779,"vw":73.514851},{"c":73.515,"h":73.52,"l":73.5057,"n":58,"o":73.52,"t":"2026-10-20T14:50:00Z","v":4063,"vw":73.514681},{"c":73.52,"h":73.525,"l":73.5043,"n":57,"o":73.519,"t":"2026-10-20T14:55:00Z","v":14368,"vw":73.515772},{"c":73.511,"h":73.535,"l":73.511,"n":95,"o":73.515,"t":"2026-10-20T15:00:00Z","v":9796,"vw":73.52462},{"c":73.5,"h":73.5157,"l":73.5,"n":93,"o":73.51,"t":"2026-10-20T15:05:00Z","v":15262,"vw":73.508082},{"c":73.4643,"h":73.515,"l":73.4643,"n":171,"o":73.5025,"t":"2026-10-20T15:10:00Z","v":37256,"vw":73.487275},{"c":73.475,"h":73.4857,"l":73.46,"n":97,"o":73.46,"t":"2026-10-20T15:15:00Z","v":22999,"vw":73.472802},{"c":73.46,"h":73.49,"l":73.4443,"n":71,"o":73.475,"t":"2026-10-20T15:20:00Z","v":17472,"vw":73.474891},{"c":73.4559,"h":73.469,"l":73.455,"n":71,"o":73.455,"t":"2026-10-20T15:25:00Z","v":9986,"vw":73.46541},{"c":73.4543,"h":73.4601,"l":73.4501,"n":84,"o":73.4543,"t":"2026-10-20T15:30:00Z","v":19358,"vw":73.455113},{"c":73.445,"h":73.46,"l":73.4425,"n":145,"o":73.46,"t":"2026-10-20T15:35:00Z","v":48281,"vw":73.451168},{"c":73.44,"h":73.45,"l":73.44,"n":71,"o":73.445,"t":"2026-10-20T15:40:00Z","v":13614,"vw":73.443682},{"c":73.4147,"h":73.435,"l":73.4147,"n":68,"o":73.435,"t":"2026-10-20T15:45:00Z","v":9459,"vw":73.424299},{"c":73.4102,"h":73.425,"l":73.41,"n":61,"o":73.415,"t":"2026-10-20T15:50:00Z","v":8341,"vw":73.413961},{"c":73.395,"h":73.41,"l":73.3701,"n":78,"o":73.41,"t":"2026-10-20T15:55:00Z","v":13851,"vw":73.386723},{"c":73.37,"h":73.386,"l":73.37,"n":48,"o":73.38,"t":"2026-10-20T16:00:00Z","v":7060,"vw":73.379058},{"c":73.3643,"h":73.3857,"l":73.3643,"n":35,"o":73.37,"t":"2026-10-20T16:05:00Z","v":4479,"vw":73.373078},{"c":73.355,"h":73.375,"l":73.3543,"n":70,"o":73.36,"t":"2026-10-20T16:10:00Z","v":13480,"vw":73.361099},{"c":73.355,"h":73.365,"l":73.35,"n":80,"o":73.36,"t":"2026-10-20T16:15:00Z","v":14307,"vw":73.358288},{"c":73.365,"h":73.3686,"l":73.3601,"n":60,"o":73.365,"t":"2026-10-20T16:20:00Z","v":17551,"vw":73.36576},{"c":73.345,"h":73.3699,"l":73.345,"n":54,"o":73.365,"t":"2026-10-20T16:25:00Z","v":17260,"vw":73.359768},{"c":73.355,"h":73.3599,"l":73.3443,"n":89,"o":73.345,"t":"2026-10-20T16:30:00Z","v":24517,"vw":73.355499},{"c":73.355,"h":73.36,"l":73.345,"n":61,"o":73.3543,"t":"2026-10-20T16:35:00Z","v":10052,"vw":73.353489},{"c":73.355,"h":73.3699,"l":73.3544,"n":97,"o":73.3652,"t":"2026-10-20T16:40:00Z","v":22802,"vw":73.361398},{"c":73.345,"h":73.355,"l":73.335,"n":128,"o":73.355,"t":"2026-10-20T16:45:00Z","v":90137,"vw":73.345306},{"c":73.3201,"h":73.34,"l":73.315,"n":128,"o":73.34,"t":"2026-10-20T16:50:00Z","v":37684,"vw":73.319929},{"c":73.3244,"h":73.33,"l":73.3201,"n":70,"o":73.3243,"t":"2026-10-20T16:55:00Z","v":26681,"vw":73.325598},{"c":73.315,"h":73.32,"l":73.31,"n":87,"o":73.315,"t":"2026-10-20T17:00:00Z","v":23782,"vw":73.315421},{"c":73.32,"h":73.321,"l":73.3039,"n":87,"o":73.316,"t":"2026-10-20T17:05:00Z","v":48961,"vw":73.311493},{"c":73.321,"h":73.3254,"l":73.3201,"n":30,"o":73.325,"t":"2026-10-20T17:10:00Z","v":4456,"vw":73.324091},{"c":73.3243,"h":73.325,"l":73.3141,"n":66,"o":73.32,"t":"2026-10-20T17:15:00Z","v":8655,"vw":73.31882},{"c":73.35,"h":73.35,"l":73.325,"n":58,"o":73.325,"t":"2026-10-20T17:20:00Z","v":10669,"vw":73.334247},{"c":73.365,"h":73.365,"l":73.3442,"n":84,"o":73.3461,"t":"2026-10-20T17:25:00Z","v":24358,"vw":73.353545},{"c":73.3803,"h":73.3855,"l":73.3656,"n":52,"o":73.37,"t":"2026-10-20T17:30:00Z","v":10143,"vw":73.378757},{"c":73.375,"h":73.39,"l":73.375,"n":77,"o":73.3845,"t":"2026-10-20T17:35:00Z","v":14899,"vw":73.382961},{"c":73.385,"h":73.385,"l":73.3741,"n":56,"o":73.375,"t":"2026-10-20T17:40:00Z","v":5812,"vw":73.378027},{"c":73.375,"h":73.3954,"l":73.375,"n":84,"o":73.38,"t":"2026-10-20T17:45:00Z","v":10860,"vw":73.382538},{"c":73.3741,"h":73.385,"l":73.3741,"n":68,"o":73.3743,"t":"2026-10-20T17:50:00Z","v":14333,"vw":73.380099},{"c":73.365,"h":73.3752,"l":73.355,"n":83,"o":73.3752,"t":"2026-10-20T17:55:00Z","v":17507,"vw":73.36671},{"c":73.375,"h":73.375,"l":73.365,"n":104,"o":73.365,"t":"2026-10-20T18:00:00Z","v":36826,"vw":73.374712},{"c":73.375,"h":73.375,"l":73.365,"n":76,"o":73.375,"t":"2026-10-20T18:05:00Z","v":31026,"vw":73.373356},{"c":73.3743,"h":73.38,"l":73.37,"n":63,"o":73.37,"t":"2026-10-20T18:10:00Z","v":10002,"vw":73.373296},{"c":73.365,"h":73.3752,"l":73.36,"n":88,"o":73.375,"t":"2026-10-20T18:15:00Z","v":30817,"vw":73.365952},{"c":73.365,"h":73.3699,"l":73.36,"n":49,"o":73.365,"t":"2026-10-20T18:20:00Z","v":11986,"vw":73.365293},{"c":73.365,"h":73.375,"l":73.3601,"n":84,"o":73.365,"t":"2026-10-20T18:25:00Z","v":28991,"vw":73.368514},{"c":73.375,"h":73.3799,"l":73.3619,"n":103,"o":73.37,"t":"2026-10-20T18:30:00Z","v":30909,"vw":73.37454},{"c":73.375,"h":73.38,"l":73.37,"n":92,"o":73.3743,"t":"2026-10-20T18:35:00Z","v":16254,"vw":73.375367},{"c":73.385,"h":73.3899,"l":73.3701,"n":123,"o":73.3752,"t":"2026-10-20T18:40:00Z","v":83623,"vw":73.383977},{"c":73.385,"h":73.395,"l":73.3843,"n":62,"o":73.39,"t":"2026-10-20T18:45:00Z","v":9834,"vw":73.387709},{"c":73.38,"h":73.3858,"l":73.3741,"n":92,"o":73.385,"t":"2026-10-20T18:50:00Z","v":24815,"vw":73.380222},{"c":73.3962,"h":73.3962,"l":73.375,"n":70,"o":73.385,"t":"2026-10-20T18:55:00Z","v":9652,"vw":73.38329},{"c":73.375,"h":73.4,"l":73.3721,"n":110,"o":73.39,"t":"2026-10-20T19:00:00Z","v":26178,"vw":73.385368},{"c":73.385,"h":73.3999,"l":73.38,"n":163,"o":73.38,"t":"2026-10-20T19:05:00Z","v":79999,"vw":73.393011},{"c":73.39,"h":73.395,"l":73.3801,"n":70,"o":73.385,"t":"2026-10-20T19:10:00Z","v":24884,"vw":73.38799},{"c":73.391,"h":73.4,"l":73.3801,"n":114,"o":73.385,"t":"2026-10-20T19:15:00Z","v":43867,"vw":73.389487},{"c":73.405,"h":73.4155,"l":73.3901,"n":92,"o":73.3974,"t":"2026-10-20T19:20:00Z","v":23020,"vw":73.400605},{"c":73.405,"h":73.42,"l":73.4024,"n":77,"o":73.405,"t":"2026-10-20T19:25:00Z","v":21311,"vw":73.411029},{"c":73.395,"h":73.405,"l":73.3922,"n":124,"o":73.405,"t":"2026-10-20T19:30:00Z","v":18444,"vw":73.39547},{"c":73.405,"h":73.409,"l":73.3946,"n":106,"o":73.395,"t":"2026-10-20T19:35:00Z","v":15970,"vw":73.401409},{"c":73.41,"h":73.4155,"l":73.4001,"n":153,"o":73.4097,"t":"2026-10-20T19:40:00Z","v":61208,"vw":73.402574},{"c":73.415,"h":73.415,"l":73.4024,"n":135,"o":73.4077,"t":"2026-10-20T19:45:00Z","v":15781,"vw":73.406968},{"c":73.405,"h":73.42,"l":73.4,"n":107,"o":73.41,"t":"2026-10-20T19:50:00Z","v":12862,"vw":73.407955},{"c":73.395,"h":73.4056,"l":73.395,"n":190,"o":73.405,"t":"2026-10-20T19:55:00Z","v":89867,"vw":73.403425},{"c":73.41,"h":73.41,"l":73.41,"n":11,"o":73.41,"t":"2026-10-20T20:00:00Z","v":11946,"vw":73.41},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-20T20:55:00Z","v":2569,"vw":73.41},{"c":73.45,"h":73.46,"l":73.45,"n":3,"o":73.45,"t":"2026-10-20T21:45:00Z","v":300,"vw":73.453333},{"c":73.3856,"h":73.3856,"l":73.3856,"n":1,"o":73.3856,"t":"2026-10-21T12:15:00Z","v":358,"vw":73.3856},{"c":73.51,"h":73.5199,"l":73.4648,"n":150,"o":73.49,"t":"2026-10-21T13:30:00Z","v":52055,"vw":73.488217},{"c":73.52,"h":73.52,"l":73.49,"n":65,"o":73.5,"t":"2026-10-21T13:35:00Z","v":5588,"vw":73.506157},{"c":73.535,"h":73.545,"l":73.515,"n":74,"o":73.515,"t":"2026-10-21T13:40:00Z","v":20895,"vw":73.529628},{"c":73.53,"h":73.555,"l":73.525,"n":97,"o":73.545,"t":"2026-10-21T13:45:00Z","v":54014,"vw":73.542185},{"c":73.545,"h":73.5454,"l":73.535,"n":103,"o":73.5454,"t":"2026-10-21T13:50:00Z","v":125058,"vw":73.544579},{"c":73.525,"h":73.545,"l":73.5201,"n":97,"o":73.545,"t":"2026-10-21T13:55:00Z","v":8088,"vw":73.535292},{"c":73.4901,"h":73.5152,"l":73.4901,"n":107,"o":73.5117,"t":"2026-10-21T14:00:00Z","v":15198,"vw":73.506173},{"c":73.435,"h":73.485,"l":73.43,"n":87,"o":73.4843,"t":"2026-10-21T14:05:00Z","v":38911,"vw":73.469667},{"c":73.4799,"h":73.4854,"l":73.43,"n":56,"o":73.43,"t":"2026-10-21T14:10:00Z","v":13117,"vw":73.472542},{"c":73.4499,"h":73.48,"l":73.445,"n":76,"o":73.4746,"t":"2026-10-21T14:15:00Z","v":21405,"vw":73.465602},{"c":73.45,"h":73.45,"l":73.434,"n":64,"o":73.445,"t":"2026-10-21T14:20:00Z","v":47157,"vw":73.446803},{"c":73.455,"h":73.4657,"l":73.435,"n":42,"o":73.44,"t":"2026-10-21T14:25:00Z","v":7441,"vw":73.44731},{"c":73.45,"h":73.47,"l":73.45,"n":70,"o":73.455,"t":"2026-10-21T14:30:00Z","v":26598,"vw":73.460447},{"c":73.45,"h":73.465,"l":73.435,"n":102,"o":73.455,"t":"2026-10-21T14:35:00Z","v":221044,"vw":73.445319},{"c":73.455,"h":73.4654,"l":73.45,"n":52,"o":73.465,"t":"2026-10-21T14:40:00Z","v":12214,"vw":73.459425},{"c":73.445,"h":73.465,"l":73.44,"n":50,"o":73.45,"t":"2026-10-21T14:45:00Z","v":6034,"vw":73.44827},{"c":73.425,"h":73.44,"l":73.42,"n":65,"o":73.44,"t":"2026-10-21T14:50:00Z","v":12900,"vw":73.431481},{"c":73.4,"h":73.44,"l":73.4,"n":79,"o":73.4259,"t":"2026-10-21T14:55:00Z","v":34849,"vw":73.430031},{"c":73.395,"h":73.4,"l":73.3845,"n":83,"o":73.4,"t":"2026-10-21T15:00:00Z","v":13787,"vw":73.390045},{"c":73.395,"h":73.405,"l":73.3901,"n":233,"o":73.395,"t":"2026-10-21T15:05:00Z","v":127107,"vw":73.398206},{"c":73.39,"h":73.4054,"l":73.39,"n":83,"o":73.395,"t":"2026-10-21T15:10:00Z","v":20062,"vw":73.400805},{"c":73.395,"h":73.3957,"l":73.385,"n":64,"o":73.395,"t":"2026-10-21T15:15:00Z","v":7807,"vw":73.392206},{"c":73.3946,"h":73.405,"l":73.38,"n":79,"o":73.395,"t":"2026-10-21T15:20:00Z","v":19323,"vw":73.395862},{"c":73.446,"h":73.45,"l":73.395,"n":149,"o":73.395,"t":"2026-10-21T15:25:00Z","v":42580,"vw":73.417319},{"c":73.4257,"h":73.4554,"l":73.4252,"n":68,"o":73.45,"t":"2026-10-21T15:30:00Z","v":16261,"vw":73.443399},{"c":73.4353,"h":73.4355,"l":73.41,"n":77,"o":73.425,"t":"2026-10-21T15:35:00Z","v":89287,"vw":73.420794},{"c":73.405,"h":73.44,"l":73.405,"n":114,"o":73.435,"t":"2026-10-21T15:40:00Z","v":89625,"vw":73.416206},{"c":73.425,"h":73.425,"l":73.41,"n":64,"o":73.41,"t":"2026-10-21T15:45:00Z","v":22235,"vw":73.418262},{"c":73.43,"h":73.4354,"l":73.4203,"n":69,"o":73.425,"t":"2026-10-21T15:50:00Z","v":15818,"vw":73.427479},{"c":73.43,"h":73.4394,"l":73.42,"n":80,"o":73.43,"t":"2026-10-21T15:55:00Z","v":30856,"vw":73.432996},{"c":73.4148,"h":73.4276,"l":73.4148,"n":58,"o":73.425,"t":"2026-10-21T16:00:00Z","v":13710,"vw":73.423004},{"c":73.405,"h":73.42,"l":73.4043,"n":85,"o":73.4176,"t":"2026-10-21T16:05:00Z","v":18705,"vw":73.412718},{"c":73.415,"h":73.42,"l":73.405,"n":74,"o":73.405,"t":"2026-10-21T16:10:00Z","v":73000,"vw":73.415064},{"c":73.43,"h":73.4399,"l":73.415,"n":66,"o":73.415,"t":"2026-10-21T16:15:00Z","v":24647,"vw":73.428035},{"c":73.435,"h":73.4356,"l":73.4049,"n":64,"o":73.42,"t":"2026-10-21T16:20:00Z","v":18128,"vw":73.422727},{"c":73.435,"h":73.4355,"l":73.425,"n":55,"o":73.435,"t":"2026-10-21T16:25:00Z","v":8766,"vw":73.432964},{"c":73.4201,"h":73.435,"l":73.42,"n":52,"o":73.435,"t":"2026-10-21T16:30:00Z","v":12262,"vw":73.427496},{"c":73.46,"h":73.46,"l":73.41,"n":105,"o":73.425,"t":"2026-10-21T16:35:00Z","v":25806,"vw":73.423596},{"c":73.445,"h":73.47,"l":73.425,"n":72,"o":73.47,"t":"2026-10-21T16:40:00Z","v":13905,"vw":73.445188},{"c":73.425,"h":73.455,"l":73.4243,"n":62,"o":73.455,"t":"2026-10-21T16:45:00Z","v":25865,"vw":73.437253},{"c":73.425,"h":73.43,"l":73.42,"n":44,"o":73.4243,"t":"2026-10-21T16:50:00Z","v":30805,"vw":73.424625},{"c":73.4517,"h":73.455,"l":73.4247,"n":52,"o":73.4247,"t":"2026-10-21T16:55:00Z","v":9800,"vw":73.440431},{"c":73.4258,"h":73.4599,"l":73.42,"n":136,"o":73.4576,"t":"2026-10-21T17:00:00Z","v":42690,"vw":73.444186},{"c":73.455,"h":73.455,"l":73.42,"n":92,"o":73.42,"t":"2026-10-21T17:05:00Z","v":24286,"vw":73.434509},{"c":73.44,"h":73.455,"l":73.43,"n":53,"o":73.455,"t":"2026-10-21T17:10:00Z","v":58085,"vw":73.441843},{"c":73.44,"h":73.45,"l":73.435,"n":66,"o":73.435,"t":"2026-10-21T17:15:00Z","v":11801,"vw":73.444397},{"c":73.435,"h":73.4453,"l":73.4301,"n":42,"o":73.4301,"t":"2026-10-21T17:20:00Z","v":12891,"vw":73.436401},{"c":73.44,"h":73.4401,"l":73.43,"n":37,"o":73.435,"t":"2026-10-21T17:25:00Z","v":8926,"vw":73.432993},{"c":73.45,"h":73.455,"l":73.435,"n":61,"o":73.435,"t":"2026-10-21T17:30:00Z","v":4006,"vw":73.443017},{"c":73.4443,"h":73.4475,"l":73.44,"n":39,"o":73.445,"t":"2026-10-21T17:35:00Z","v":11278,"vw":73.444462},{"c":73.4301,"h":73.445,"l":73.4301,"n":53,"o":73.445,"t":"2026-10-21T17:40:00Z","v":18317,"vw":73.437219},{"c":73.4301,"h":73.44,"l":73.4301,"n":85,"o":73.435,"t":"2026-10-21T17:45:00Z","v":219358,"vw":73.439866},{"c":73.43,"h":73.44,"l":73.43,"n":44,"o":73.44,"t":"2026-10-21T17:50:00Z","v":4102,"vw":73.436413},{"c":73.4343,"h":73.4399,"l":73.42,"n":81,"o":73.425,"t":"2026-10-21T17:55:00Z","v":52377,"vw":73.42888},{"c":73.435,"h":73.4499,"l":73.43,"n":38,"o":73.445,"t":"2026-10-21T18:00:00Z","v":12444,"vw":73.441519},{"c":73.43,"h":73.435,"l":73.4201,"n":50,"o":73.435,"t":"2026-10-21T18:05:00Z","v":13042,"vw":73.428696},{"c":73.425,"h":73.4354,"l":73.42,"n":46,"o":73.43,"t":"2026-10-21T18:10:00Z","v":26928,"vw":73.429408},{"c":73.4356,"h":73.44,"l":73.425,"n":37,"o":73.4299,"t":"2026-10-21T18:15:00Z","v":11976,"vw":73.431395},{"c":73.435,"h":73.4399,"l":73.43,"n":38,"o":73.435,"t":"2026-10-21T18:20:00Z","v":18460,"vw":73.435451},{"c":73.4357,"h":73.4392,"l":73.4246,"n":76,"o":73.435,"t":"2026-10-21T18:25:00Z","v":42047,"vw":73.432955},{"c":73.4243,"h":73.435,"l":73.4201,"n":71,"o":73.435,"t":"2026-10-21T18:30:00Z","v":14669,"vw":73.426969},{"c":73.4244,"h":73.43,"l":73.42,"n":87,"o":73.425,"t":"2026-10-21T18:35:00Z","v":18098,"vw":73.424509},{"c":73.425,"h":73.43,"l":73.415,"n":47,"o":73.4259,"t":"2026-10-21T18:40:00Z","v":16982,"vw":73.42657},{"c":73.355,"h":73.4299,"l":73.355,"n":79,"o":73.4299,"t":"2026-10-21T18:45:00Z","v":24460,"vw":73.39898},{"c":73.355,"h":73.3676,"l":73.3495,"n":51,"o":73.35,"t":"2026-10-21T18:50:00Z","v":21406,"vw":73.352139},{"c":73.27,"h":73.345,"l":73.2557,"n":97,"o":73.3401,"t":"2026-10-21T18:55:00Z","v":26819,"vw":73.289862},{"c":73.26,"h":73.275,"l":73.2201,"n":111,"o":73.27,"t":"2026-10-21T19:00:00Z","v":39776,"vw":73.251732},{"c":73.265,"h":73.2861,"l":73.2501,"n":112,"o":73.255,"t":"2026-10-21T19:05:00Z","v":34421,"vw":73.271957},{"c":73.27,"h":73.275,"l":73.242,"n":63,"o":73.2654,"t":"2026-10-21T19:10:00Z","v":13935,"vw":73.254847},{"c":73.33,"h":73.33,"l":73.2743,"n":71,"o":73.275,"t":"2026-10-21T19:15:00Z","v":31867,"vw":73.288533},{"c":73.325,"h":73.34,"l":73.29,"n":123,"o":73.335,"t":"2026-10-21T19:20:00Z","v":41214,"vw":73.33171},{"c":73.3757,"h":73.3757,"l":73.3301,"n":65,"o":73.34,"t":"2026-10-21T19:25:00Z","v":13299,"vw":73.343483},{"c":73.385,"h":73.395,"l":73.37,"n":94,"o":73.375,"t":"2026-10-21T19:30:00Z","v":36934,"vw":73.378968},{"c":73.365,"h":73.39,"l":73.345,"n":87,"o":73.39,"t":"2026-10-21T19:35:00Z","v":76302,"vw":73.384739},{"c":73.37,"h":73.377,"l":73.36,"n":106,"o":73.3641,"t":"2026-10-21T19:40:00Z","v":75430,"vw":73.373735},{"c":73.36,"h":73.37,"l":73.3548,"n":115,"o":73.3643,"t":"2026-10-21T19:45:00Z","v":29732,"vw":73.364195},{"c":73.37,"h":73.38,"l":73.36,"n":138,"o":73.36,"t":"2026-10-21T19:50:00Z","v":39655,"vw":73.366741},{"c":73.4,"h":73.4,"l":73.365,"n":155,"o":73.365,"t":"2026-10-21T19:55:00Z","v":55057,"vw":73.386267},{"c":73.38,"h":73.38,"l":73.38,"n":9,"o":73.38,"t":"2026-10-21T20:00:00Z","v":3571,"vw":73.38},{"c":73.81,"h":73.81,"l":73.42,"n":2,"o":73.42,"t":"2026-10-21T21:00:00Z","v":400,"vw":73.615},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-21T21:05:00Z","v":200,"vw":73.47},{"c":73.81,"h":73.81,"l":73.43,"n":2,"o":73.43,"t":"2026-10-21T21:10:00Z","v":400,"vw":73.62},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-21T21:20:00Z","v":200,"vw":73.47},{"c":73.4625,"h":73.4625,"l":73.43,"n":2,"o":73.43,"t":"2026-10-21T21:45:00Z","v":400,"vw":73.44625},{"c":73.4366,"h":73.4366,"l":73.4366,"n":1,"o":73.4366,"t":"2026-10-21T21:50:00Z","v":100,"vw":73.4366},{"c":73.4366,"h":73.4366,"l":73.4366,"n":1,"o":73.4366,"t":"2026-10-21T22:05:00Z","v":200,"vw":73.4366},{"c":73.5017,"h":73.5017,"l":73.5017,"n":1,"o":73.5017,"t":"2026-10-21T22:10:00Z","v":100,"vw":73.5017},{"c":73.4366,"h":73.4366,"l":73.4366,"n":1,"o":73.4366,"t":"2026-10-21T22:25:00Z","v":100,"vw":73.4366},{"c":73.3792,"h":73.3792,"l":73.3792,"n":1,"o":73.3792,"t":"2026-10-21T22:55:00Z","v":100,"vw":73.3792},{"c":73.4624,"h":73.4624,"l":73.43,"n":2,"o":73.43,"t":"2026-10-21T23:05:00Z","v":400,"vw":73.4462},{"c":73.4623,"h":73.4623,"l":73.4623,"n":1,"o":73.4623,"t":"2026-10-21T23:10:00Z","v":100,"vw":73.4623},{"c":73.4623,"h":73.4623,"l":73.4623,"n":1,"o":73.4623,"t":"2026-10-21T23:20:00Z","v":100,"vw":73.4623},{"c":73.4603,"h":73.4603,"l":73.4603,"n":4,"o":73.4603,"t":"2026-10-21T23:30:00Z","v":103,"vw":73.4603},{"c":73.4625,"h":73.4625,"l":73.42,"n":4,"o":73.42,"t":"2026-10-21T23:35:00Z","v":400,"vw":73.44125},{"c":73.4366,"h":73.4366,"l":73.4366,"n":1,"o":73.4366,"t":"2026-10-21T23:40:00Z","v":100,"vw":73.4366},{"c":73.4625,"h":73.4625,"l":73.4366,"n":2,"o":73.4366,"t":"2026-10-21T23:45:00Z","v":300,"vw":73.445233},{"c":73.4548,"h":73.4795,"l":73.37,"n":4,"o":73.37,"t":"2026-10-21T23:50:00Z","v":800,"vw":73.418575},{"c":73.4366,"h":73.4366,"l":73.4366,"n":3,"o":73.4366,"t":"2026-10-21T23:55:00Z","v":500,"vw":73.4366},{"c":73.7,"h":73.7653,"l":73.69,"n":209,"o":73.72,"t":"2026-10-22T13:30:00Z","v":82552,"vw":73.712843},{"c":73.705,"h":73.705,"l":73.66,"n":143,"o":73.69,"t":"2026-10-22T13:35:00Z","v":25470,"vw":73.675717},{"c":73.715,"h":73.7399,"l":73.705,"n":53,"o":73.715,"t":"2026-10-22T13:40:00Z","v":9268,"vw":73.72558},{"c":73.78,"h":73.825,"l":73.715,"n":86,"o":73.715,"t":"2026-10-22T13:45:00Z","v":12977,"vw":73.78295},{"c":73.825,"h":73.825,"l":73.77,"n":83,"o":73.775,"t":"2026-10-22T13:50:00Z","v":14597,"vw":73.788271},{"c":73.7599,"h":73.82,"l":73.7599,"n":79,"o":73.82,"t":"2026-10-22T13:55:00Z","v":12049,"vw":73.781986},{"c":73.77,"h":73.77,"l":73.75,"n":112,"o":73.755,"t":"2026-10-22T14:00:00Z","v":15831,"vw":73.756733},{"c":73.775,"h":73.78,"l":73.76,"n":128,"o":73.765,"t":"2026-10-22T14:05:00Z","v":27529,"vw":73.768252},{"c":73.79,"h":73.79,"l":73.77,"n":69,"o":73.78,"t":"2026-10-22T14:10:00Z","v":14527,"vw":73.780658},{"c":73.795,"h":73.8,"l":73.775,"n":135,"o":73.7899,"t":"2026-10-22T14:15:00Z","v":64201,"vw":73.780204},{"c":73.805,"h":73.815,"l":73.78,"n":282,"o":73.7957,"t":"2026-10-22T14:20:00Z","v":65237,"vw":73.801024},{"c":73.825,"h":73.8252,"l":73.8,"n":316,"o":73.805,"t":"2026-10-22T14:25:00Z","v":77418,"vw":73.812563},{"c":73.845,"h":73.8462,"l":73.815,"n":233,"o":73.825,"t":"2026-10-22T14:30:00Z","v":54823,"vw":73.832242},{"c":73.875,"h":73.875,"l":73.8343,"n":160,"o":73.845,"t":"2026-10-22T14:35:00Z","v":27907,"vw":73.853472},{"c":73.855,"h":73.885,"l":73.85,"n":200,"o":73.88,"t":"2026-10-22T14:40:00Z","v":46931,"vw":73.865762},{"c":73.865,"h":73.87,"l":73.8443,"n":210,"o":73.85,"t":"2026-10-22T14:45:00Z","v":28115,"vw":73.860042},{"c":73.875,"h":73.885,"l":73.8443,"n":200,"o":73.86,"t":"2026-10-22T14:50:00Z","v":38311,"vw":73.862519},{"c":73.84,"h":73.89,"l":73.84,"n":183,"o":73.87,"t":"2026-10-22T14:55:00Z","v":52163,"vw":73.868451},{"c":73.885,"h":73.885,"l":73.84,"n":163,"o":73.84,"t":"2026-10-22T15:00:00Z","v":63027,"vw":73.869117},{"c":73.87,"h":73.885,"l":73.8548,"n":67,"o":73.885,"t":"2026-10-22T15:05:00Z","v":7035,"vw":73.873072},{"c":73.895,"h":73.899,"l":73.88,"n":88,"o":73.88,"t":"2026-10-22T15:10:00Z","v":10631,"vw":73.886611},{"c":73.87,"h":73.895,"l":73.87,"n":40,"o":73.89,"t":"2026-10-22T15:15:00Z","v":4231,"vw":73.881422},{"c":73.8454,"h":73.865,"l":73.84,"n":53,"o":73.8633,"t":"2026-10-22T15:20:00Z","v":17667,"vw":73.854741},{"c":73.865,"h":73.87,"l":73.85,"n":89,"o":73.8556,"t":"2026-10-22T15:25:00Z","v":10557,"vw":73.857983},{"c":73.865,"h":73.87,"l":73.86,"n":90,"o":73.86,"t":"2026-10-22T15:30:00Z","v":14874,"vw":73.866277},{"c":73.905,"h":73.905,"l":73.855,"n":184,"o":73.865,"t":"2026-10-22T15:35:00Z","v":40401,"vw":73.875868},{"c":73.9101,"h":73.93,"l":73.89,"n":225,"o":73.9,"t":"2026-10-22T15:40:00Z","v":90592,"vw":73.907599},{"c":73.925,"h":73.93,"l":73.8942,"n":72,"o":73.895,"t":"2026-10-22T15:45:00Z","v":18864,"vw":73.90533},{"c":73.93,"h":73.93,"l":73.91,"n":134,"o":73.92,"t":"2026-10-22T15:50:00Z","v":32046,"vw":73.920222},{"c":73.925,"h":73.9257,"l":73.9147,"n":54,"o":73.9256,"t":"2026-10-22T15:55:00Z","v":5722,"vw":73.919964},{"c":73.8999,"h":73.92,"l":73.885,"n":101,"o":73.92,"t":"2026-10-22T16:00:00Z","v":20049,"vw":73.897086},{"c":73.91,"h":73.9154,"l":73.899,"n":95,"o":73.899,"t":"2026-10-22T16:05:00Z","v":16799,"vw":73.906652},{"c":73.9262,"h":73.93,"l":73.9,"n":66,"o":73.9057,"t":"2026-10-22T16:10:00Z","v":10353,"vw":73.913385},{"c":73.93,"h":73.945,"l":73.93,"n":120,"o":73.93,"t":"2026-10-22T16:15:00Z","v":21372,"vw":73.935926},{"c":73.93,"h":73.935,"l":73.92,"n":63,"o":73.925,"t":"2026-10-22T16:20:00Z","v":13492,"vw":73.927332},{"c":73.93,"h":73.94,"l":73.9201,"n":87,"o":73.93,"t":"2026-10-22T16:25:00Z","v":22582,"vw":73.93418},{"c":73.955,"h":73.9599,"l":73.92,"n":86,"o":73.92,"t":"2026-10-22T16:30:00Z","v":33349,"vw":73.930596},{"c":73.965,"h":73.965,"l":73.95,"n":78,"o":73.955,"t":"2026-10-22T16:35:00Z","v":15235,"vw":73.957599},{"c":74.01,"h":74.01,"l":73.9643,"n":58,"o":73.9643,"t":"2026-10-22T16:40:00Z","v":6664,"vw":73.995079},{"c":74.045,"h":74.045,"l":74.015,"n":191,"o":74.015,"t":"2026-10-22T16:45:00Z","v":95968,"vw":74.037541},{"c":74.04,"h":74.065,"l":74.04,"n":151,"o":74.045,"t":"2026-10-22T16:50:00Z","v":38038,"vw":74.054142},{"c":74.015,"h":74.055,"l":74,"n":178,"o":74.055,"t":"2026-10-22T16:55:00Z","v":63681,"vw":74.024911},{"c":74.045,"h":74.045,"l":73.9944,"n":90,"o":74.015,"t":"2026-10-22T17:00:00Z","v":15361,"vw":74.016049},{"c":74.025,"h":74.055,"l":74.02,"n":60,"o":74.055,"t":"2026-10-22T17:05:00Z","v":6493,"vw":74.036549},{"c":74.055,"h":74.055,"l":74.035,"n":48,"o":74.035,"t":"2026-10-22T17:10:00Z","v":3124,"vw":74.051792},{"c":74.06,"h":74.07,"l":74.0543,"n":48,"o":74.055,"t":"2026-10-22T17:15:00Z","v":7937,"vw":74.060461},{"c":74.0643,"h":74.0699,"l":74.0543,"n":52,"o":74.0652,"t":"2026-10-22T17:20:00Z","v":11887,"vw":74.060847},{"c":74.07,"h":74.075,"l":74.0601,"n":122,"o":74.065,"t":"2026-10-22T17:25:00Z","v":31315,"vw":74.068976},{"c":74.0799,"h":74.08,"l":74.06,"n":39,"o":74.07,"t":"2026-10-22T17:30:00Z","v":6687,"vw":74.069727},{"c":74.065,"h":74.075,"l":74.045,"n":39,"o":74.075,"t":"2026-10-22T17:35:00Z","v":7662,"vw":74.062255},{"c":74.075,"h":74.0757,"l":74.0643,"n":112,"o":74.065,"t":"2026-10-22T17:40:00Z","v":27777,"vw":74.071818},{"c":74.095,"h":74.1,"l":74.07,"n":339,"o":74.075,"t":"2026-10-22T17:45:00Z","v":128277,"vw":74.077015},{"c":74.105,"h":74.105,"l":74.09,"n":36,"o":74.09,"t":"2026-10-22T17:50:00Z","v":8103,"vw":74.095108},{"c":74.145,"h":74.155,"l":74.105,"n":194,"o":74.11,"t":"2026-10-22T17:55:00Z","v":74587,"vw":74.118687},{"c":74.17,"h":74.185,"l":74.1443,"n":61,"o":74.1443,"t":"2026-10-22T18:00:00Z","v":14730,"vw":74.16216},{"c":74.115,"h":74.175,"l":74.105,"n":66,"o":74.17,"t":"2026-10-22T18:05:00Z","v":23803,"vw":74.152251},{"c":74.11,"h":74.1154,"l":74.095,"n":68,"o":74.11,"t":"2026-10-22T18:10:00Z","v":18777,"vw":74.106769},{"c":74.115,"h":74.115,"l":74.095,"n":88,"o":74.095,"t":"2026-10-22T18:15:00Z","v":10520,"vw":74.104448},{"c":74.1243,"h":74.125,"l":74.111,"n":52,"o":74.1182,"t":"2026-10-22T18:20:00Z","v":24901,"vw":74.115499},{"c":74.145,"h":74.1457,"l":74.12,"n":97,"o":74.125,"t":"2026-10-22T18:25:00Z","v":10861,"vw":74.134508},{"c":74.135,"h":74.17,"l":74.135,"n":106,"o":74.1487,"t":"2026-10-22T18:30:00Z","v":19882,"vw":74.153546},{"c":74.1457,"h":74.146,"l":74.13,"n":76,"o":74.135,"t":"2026-10-22T18:35:00Z","v":15555,"vw":74.14021},{"c":74.135,"h":74.1477,"l":74.125,"n":170,"o":74.14,"t":"2026-10-22T18:40:00Z","v":37661,"vw":74.138512},{"c":74.1225,"h":74.1457,"l":74.12,"n":120,"o":74.135,"t":"2026-10-22T18:45:00Z","v":11981,"vw":74.132706},{"c":74.135,"h":74.14,"l":74.1143,"n":153,"o":74.125,"t":"2026-10-22T18:50:00Z","v":64145,"vw":74.127434},{"c":74.13,"h":74.15,"l":74.13,"n":180,"o":74.1401,"t":"2026-10-22T18:55:00Z","v":67153,"vw":74.142331},{"c":74.125,"h":74.1457,"l":74.125,"n":92,"o":74.135,"t":"2026-10-22T19:00:00Z","v":17601,"vw":74.139853},{"c":74.121,"h":74.1361,"l":74.12,"n":75,"o":74.13,"t":"2026-10-22T19:05:00Z","v":8790,"vw":74.127446},{"c":74.13,"h":74.13,"l":74.1141,"n":61,"o":74.125,"t":"2026-10-22T19:10:00Z","v":20459,"vw":74.123103},{"c":74.1199,"h":74.135,"l":74.1101,"n":70,"o":74.135,"t":"2026-10-22T19:15:00Z","v":15391,"vw":74.124591},{"c":74.125,"h":74.1353,"l":74.12,"n":175,"o":74.12,"t":"2026-10-22T19:20:00Z","v":88566,"vw":74.12541},{"c":74.1,"h":74.12,"l":74.1,"n":101,"o":74.115,"t":"2026-10-22T19:25:00Z","v":19151,"vw":74.113222},{"c":74.1141,"h":74.1153,"l":74.1,"n":108,"o":74.105,"t":"2026-10-22T19:30:00Z","v":22567,"vw":74.107804},{"c":74.09,"h":74.1156,"l":74.08,"n":151,"o":74.115,"t":"2026-10-22T19:35:00Z","v":46677,"vw":74.101368},{"c":74.085,"h":74.1,"l":74.08,"n":88,"o":74.085,"t":"2026-10-22T19:40:00Z","v":18133,"vw":74.089023},{"c":74.08,"h":74.0999,"l":74.075,"n":179,"o":74.085,"t":"2026-10-22T19:45:00Z","v":21573,"vw":74.086211},{"c":74.0758,"h":74.08,"l":74.064,"n":121,"o":74.075,"t":"2026-10-22T19:50:00Z","v":13467,"vw":74.069925},{"c":74.07,"h":74.07,"l":74.055,"n":170,"o":74.065,"t":"2026-10-22T19:55:00Z","v":32553,"vw":74.064837},{"c":74.07,"h":74.07,"l":74.07,"n":8,"o":74.07,"t":"2026-10-22T20:00:00Z","v":774,"vw":74.07}],"history":[{"c":76.47,"h":76.76,"l":76.46,"n":4749,"o":76.71,"t":"2024-10-21T04:00:00Z","v":661680,"vw":76.549419},{"c":76.41,"h":76.57,"l":76.33,"n":6225,"o":76.51,"t":"2024-10-22T04:00:00Z","v":1261109,"vw":76.418041},{"c":76.24,"h":76.3,"l":76.12,"n":4913,"o":76.2,"t":"2024-10-23T04:00:00Z","v":791268,"vw":76.205329},{"c":76.37,"h":76.4698,"l":76.23,"n":4755,"o":76.28,"t":"2024-10-24T04:00:00Z","v":1131573,"vw":76.389683},{"c":76.24,"h":76.6104,"l":76.2,"n":4750,"o":76.5,"t":"2024-10-25T04:00:00Z","v":797233,"vw":76.349011},{"c":76.1,"h":76.28,"l":75.975,"n":6216,"o":76.26,"t":"2024-10-28T04:00:00Z","v":1124018,"vw":76.107597},{"c":76.16,"h":76.16,"l":75.79,"n":5498,"o":75.85,"t":"2024-10-29T04:00:00Z","v":817217,"vw":75.963635},{"c":76.01,"h":76.41,"l":75.97,"n":5831,"o":76.25,"t":"2024-10-30T04:00:00Z","v":3758394,"vw":76.158722},{"c":75.9,"h":76.0383,"l":75.73,"n":5482,"o":75.88,"t":"2024-10-31T04:00:00Z","v":880130,"vw":75.90827},{"c":75.35,"h":75.8999,"l":75.33,"n":6698,"o":75.82,"t":"2024-11-01T04:00:00Z","v":1614104,"vw":75.448123},{"c":75.71,"h":75.885,"l":75.5718,"n":5898,"o":75.78,"t":"2024-11-04T05:00:00Z","v":1083404,"vw":75.722443},{"c":75.79,"h":75.95,"l":75.43,"n":5655,"o":75.64,"t":"2024-11-05T05:00:00Z","v":1129795,"vw":75.613728},{"c":75.2,"h":75.4053,"l":75.06,"n":7241,"o":75.09,"t":"2024-11-06T05:00:00Z","v":1362245,"vw":75.209894},{"c":75.8,"h":75.89,"l":75.4,"n":7698,"o":75.47,"t":"2024-11-07T05:00:00Z","v":1393156,"vw":75.682787},{"c":75.88,"h":76.07,"l":75.77,"n":5527,"o":75.9,"t":"2024-11-08T05:00:00Z","v":6669685,"vw":75.881963},{"c":75.72,"h":75.74,"l":75.6101,"n":5230,"o":75.7,"t":"2024-11-11T05:00:00Z","v":1235838,"vw":75.665364},{"c":75.28,"h":75.675,"l":75.22,"n":6490,"o":75.48,"t":"2024-11-12T05:00:00Z","v":1935499,"vw":75.348893},{"c":75.24,"h":75.7,"l":75.19,"n":5462,"o":75.6,"t":"2024-11-13T05:00:00Z","v":994162,"vw":75.324424},{"c":75.17,"h":75.4603,"l":75.11,"n":5977,"o":75.28,"t":"2024-11-14T05:00:00Z","v":1335014,"vw":75.313297},{"c":75.27,"h":75.43,"l":74.92,"n":5743,"o":75.13,"t":"2024-11-15T05:00:00Z","v":1237865,"vw":75.229515},{"c":75.4,"h":75.44,"l":75.1623,"n":7910,"o":75.24,"t":"2024-11-18T05:00:00Z","v":1111087,"vw":75.34465},{"c":75.52,"h":75.63,"l":75.44,"n":5323,"o":75.57,"t":"2024-11-19T05:00:00Z","v":1113129,"vw":75.562318},{"c":75.41,"h":75.53,"l":75.345,"n":5416,"o":75.38,"t":"2024-11-20T05:00:00Z","v":939475,"vw":75.436707},{"c":75.36,"h":75.595,"l":75.31,"n":4937,"o":75.46,"t":"2024-11-21T05:00:00Z","v":1180423,"vw":75.40582},{"c":75.41,"h":75.504,"l":75.3547,"n":4840,"o":75.45,"t":"2024-11-22T05:00:00Z","v":964050,"vw":75.43636},{"c":76.09,"h":76.098,"l":75.866,"n":6253,"o":75.95,"t":"2024-11-25T05:00:00Z","v":1132561,"vw":76.003245},{"c":75.96,"h":76,"l":75.5341,"n":5247,"o":75.98,"t":"2024-11-26T05:00:00Z","v":1008283,"vw":75.879172},{"c":76.21,"h":76.28,"l":76.045,"n":5125,"o":76.17,"t":"2024-11-27T05:00:00Z","v":814328,"vw":76.17175},{"c":76.48,"h":76.51,"l":76.39,"n":2480,"o":76.41,"t":"2024-11-29T05:00:00Z","v":372891,"vw":76.442173},{"c":76.26,"h":76.315,"l":76,"n":6731,"o":76.11,"t":"2024-12-02T05:00:00Z","v":1355841,"vw":76.209551},{"c":76.12,"h":76.47,"l":76.085,"n":6120,"o":76.47,"t":"2024-12-03T05:00:00Z","v":1122527,"vw":76.240636},{"c":76.36,"h":76.4,"l":75.94,"n":7406,"o":76.02,"t":"2024-12-04T05:00:00Z","v":2365523,"vw":76.253507},{"c":76.36,"h":76.3799,"l":76.17,"n":5193,"o":76.18,"t":"2024-12-05T05:00:00Z","v":811439,"vw":76.28378},{"c":76.58,"h":76.64,"l":76.42,"n":5468,"o":76.59,"t":"2024-12-06T05:00:00Z","v":943176,"vw":76.532707},{"c":76.4,"h":76.49,"l":76.37,"n":5139,"o":76.48,"t":"2024-12-09T05:00:00Z","v":965154,"vw":76.413005},{"c":76.29,"h":76.34,"l":76.19,"n":5276,"o":76.24,"t":"2024-12-10T05:00:00Z","v":1199792,"vw":76.267355},{"c":76.15,"h":76.456,"l":76.113,"n":5915,"o":76.39,"t":"2024-12-11T05:00:00Z","v":1196657,"vw":76.251363},{"c":75.9,"h":76.11,"l":75.87,"n":6058,"o":76.11,"t":"2024-12-12T05:00:00Z","v":1325829,"vw":75.981103},{"c":75.6,"h":75.8491,"l":75.55,"n":6380,"o":75.83,"t":"2024-12-13T05:00:00Z","v":1398198,"vw":75.642271},{"c":75.63,"h":75.74,"l":75.54,"n":6242,"o":75.69,"t":"2024-12-16T05:00:00Z","v":1281373,"vw":75.613085},{"c":75.62,"h":75.6887,"l":75.56,"n":7697,"o":75.59,"t":"2024-12-17T05:00:00Z","v":1644601,"vw":75.621433},{"c":75,"h":75.69,"l":74.96,"n":6964,"o":75.6,"t":"2024-12-18T05:00:00Z","v":1286732,"vw":75.401758},{"c":74.73,"h":74.88,"l":74.62,"n":9252,"o":74.88,"t":"2024-12-19T05:00:00Z","v":2133831,"vw":74.769902},{"c":74.97,"h":75.195,"l":74.925,"n":7371,"o":75.08,"t":"2024-12-20T05:00:00Z","v":2096153,"vw":75.066441},{"c":74.74,"h":74.98,"l":74.71,"n":6339,"o":74.96,"t":"2024-12-23T05:00:00Z","v":1386132,"vw":74.811478},{"c":74.55,"h":74.58,"l":74.365,"n":3947,"o":74.4,"t":"2024-12-24T05:00:00Z","v":830797,"vw":74.444328},{"c":74.67,"h":74.67,"l":74.35,"n":6760,"o":74.35,"t":"2024-12-26T05:00:00Z","v":1481027,"vw":74.51766},{"c":74.5,"h":74.7,"l":74.48,"n":6413,"o":74.6,"t":"2024-12-27T05:00:00Z","v":1486893,"vw":74.573985},{"c":74.83,"h":74.87,"l":74.754,"n":6585,"o":74.79,"t":"2024-12-30T05:00:00Z","v":1606341,"vw":74.812312},{"c":74.73,"h":74.9665,"l":74.6401,"n":6325,"o":74.91,"t":"2024-12-31T05:00:00Z","v":1441443,"vw":74.755623},{"c":74.76,"h":74.9499,"l":74.6201,"n":7992,"o":74.83,"t":"2025-01-02T05:00:00Z","v":1682243,"vw":74.75908},{"c":74.65,"h":74.8601,"l":74.62,"n":5737,"o":74.83,"t":"2025-01-03T05:00:00Z","v":1040464,"vw":74.732512},{"c":74.56,"h":74.63,"l":74.47,"n":7341,"o":74.55,"t":"2025-01-06T05:00:00Z","v":2840934,"vw":74.541368},{"c":74.3,"h":74.56,"l":74.22,"n":7941,"o":74.5,"t":"2025-01-07T05:00:00Z","v":1409161,"vw":74.322135},{"c":74.42,"h":74.44,"l":74.2218,"n":7547,"o":74.24,"t":"2025-01-08T05:00:00Z","v":1339106,"vw":74.339088},{"c":73.92,"h":74.3,"l":73.84,"n":7804,"o":74.04,"t":"2025-01-10T05:00:00Z","v":1803631,"vw":73.98311},{"c":73.78,"h":73.88,"l":73.72,"n":6208,"o":73.87,"t":"2025-01-13T05:00:00Z","v":1234428,"vw":73.808228},{"c":73.84,"h":73.895,"l":73.74,"n":16269,"o":73.82,"t":"2025-01-14T05:00:00Z","v":2355958,"vw":73.793318},{"c":74.5,"h":74.575,"l":74.37,"n":5678,"o":74.49,"t":"2025-01-15T05:00:00Z","v":1573892,"vw":74.466365},{"c":74.73,"h":74.8,"l":74.3711,"n":7127,"o":74.46,"t":"2025-01-16T05:00:00Z","v":1578372,"vw":74.663519},{"c":74.7,"h":74.83,"l":74.655,"n":5505,"o":74.78,"t":"2025-01-17T05:00:00Z","v":1126409,"vw":74.726508},{"c":74.95,"h":74.9665,"l":74.8299,"n":5636,"o":74.93,"t":"2025-01-21T05:00:00Z","v":2050002,"vw":74.892888},{"c":74.76,"h":74.93,"l":74.72,"n":7462,"o":74.9,"t":"2025-01-22T05:00:00Z","v":1083559,"vw":74.791685},{"c":74.66,"h":74.69,"l":74.53,"n":7186,"o":74.54,"t":"2025-01-23T05:00:00Z","v":1544547,"vw":74.629356},{"c":74.79,"h":74.88,"l":74.61,"n":4776,"o":74.66,"t":"2025-01-24T05:00:00Z","v":912048,"vw":74.771342},{"c":75.21,"h":75.24,"l":75.05,"n":5848,"o":75.17,"t":"2025-01-27T05:00:00Z","v":1206758,"vw":75.153233},{"c":75.24,"h":75.24,"l":75.01,"n":5086,"o":75.09,"t":"2025-01-28T05:00:00Z","v":1123854,"vw":75.108111},{"c":75.16,"h":75.2957,"l":74.9264,"n":5203,"o":75.27,"t":"2025-01-29T05:00:00Z","v":894961,"vw":75.133623},{"c":75.28,"h":75.36,"l":75.205,"n":5242,"o":75.27,"t":"2025-01-30T05:00:00Z","v":1119657,"vw":75.272844},{"c":75.19,"h":75.3858,"l":75.06,"n":5841,"o":75.32,"t":"2025-01-31T05:00:00Z","v":1229491,"vw":75.265336},{"c":74.95,"h":75.229,"l":74.85,"n":9614,"o":75.03,"t":"2025-02-03T05:00:00Z","v":2594349,"vw":75.00503},{"c":75.1,"h":75.1276,"l":74.83,"n":6141,"o":74.84,"t":"2025-02-04T05:00:00Z","v":1322376,"vw":75.012921},{"c":75.45,"h":75.57,"l":75.28,"n":5178,"o":75.38,"t":"2025-02-05T05:00:00Z","v":1448397,"vw":75.469369},{"c":75.37,"h":75.46,"l":75.285,"n":5647,"o":75.38,"t":"2025-02-06T05:00:00Z","v":1207705,"vw":75.365604},{"c":75.12,"h":75.2052,"l":75.0236,"n":7034,"o":75.18,"t":"2025-02-07T05:00:00Z","v":1343098,"vw":75.122278},{"c":75.15,"h":75.2869,"l":75.105,"n":7182,"o":75.21,"t":"2025-02-10T05:00:00Z","v":1141239,"vw":75.184689},{"c":75.01,"h":75.05,"l":74.94,"n":5071,"o":74.95,"t":"2025-02-11T05:00:00Z","v":1266249,"vw":74.999791},{"c":74.62,"h":74.65,"l":74.46,"n":7399,"o":74.57,"t":"2025-02-12T05:00:00Z","v":1407436,"vw":74.562794},{"c":75.03,"h":75.0969,"l":74.88,"n":5003,"o":74.89,"t":"2025-02-13T05:00:00Z","v":1040970,"vw":75.001626},{"c":75.32,"h":75.47,"l":75.3,"n":4345,"o":75.36,"t":"2025-02-14T05:00:00Z","v":816434,"vw":75.367158},{"c":75.03,"h":75.29,"l":75.01,"n":5718,"o":75.29,"t":"2025-02-18T05:00:00Z","v":1118981,"vw":75.118101},{"c":75.13,"h":75.1542,"l":74.99,"n":5519,"o":74.99,"t":"2025-02-19T05:00:00Z","v":1063252,"vw":75.069872},{"c":75.28,"h":75.3,"l":75.2145,"n":5816,"o":75.22,"t":"2025-02-20T05:00:00Z","v":1171207,"vw":75.257468},{"c":75.59,"h":75.68,"l":75.32,"n":6188,"o":75.35,"t":"2025-02-21T05:00:00Z","v":1426608,"vw":75.54926},{"c":75.72,"h":75.775,"l":75.52,"n":5550,"o":75.54,"t":"2025-02-24T05:00:00Z","v":1295846,"vw":75.699684},{"c":76.2,"h":76.21,"l":76.041,"n":6215,"o":76.11,"t":"2025-02-25T05:00:00Z","v":1524234,"vw":76.141513},{"c":76.34,"h":76.39,"l":76.0801,"n":5356,"o":76.18,"t":"2025-02-26T05:00:00Z","v":910391,"vw":76.237162},{"c":76.26,"h":76.29,"l":76.13,"n":4850,"o":76.16,"t":"2025-02-27T05:00:00Z","v":1125206,"vw":76.207084},{"c":76.59,"h":76.61,"l":76.3241,"n":8185,"o":76.43,"t":"2025-02-28T05:00:00Z","v":1497704,"vw":76.470641},{"c":76.57,"h":76.5872,"l":76.16,"n":7920,"o":76.19,"t":"2025-03-03T05:00:00Z","v":1405835,"vw":76.392818},{"c":76.43,"h":76.8099,"l":76.34,"n":8048,"o":76.37,"t":"2025-03-04T05:00:00Z","v":2069800,"vw":76.543406},{"c":76.13,"h":76.6,"l":76.1,"n":7401,"o":76.5,"t":"2025-03-05T05:00:00Z","v":1858719,"vw":76.237443},{"c":76.04,"h":76.18,"l":75.8399,"n":6005,"o":76.05,"t":"2025-03-06T05:00:00Z","v":1083736,"vw":76.006692},{"c":75.97,"h":76.35,"l":75.89,"n":6684,"o":76.33,"t":"2025-03-07T05:00:00Z","v":1370064,"vw":76.159429},{"c":76.34,"h":76.455,"l":76.2304,"n":5359,"o":76.3,"t":"2025-03-10T04:00:00Z","v":1027900,"vw":76.354484},{"c":76.07,"h":76.465,"l":76.03,"n":7039,"o":76.34,"t":"2025-03-11T04:00:00Z","v":1383218,"vw":76.203439},{"c":75.87,"h":76.027,"l":75.845,"n":5450,"o":75.93,"t":"2025-03-12T04:00:00Z","v":1301197,"vw":75.916381},{"c":76.09,"h":76.11,"l":75.6933,"n":6141,"o":75.75,"t":"2025-03-13T04:00:00Z","v":1726700,"vw":75.892473},{"c":75.91,"h":76.1099,"l":75.9,"n":5412,"o":75.99,"t":"2025-03-14T04:00:00Z","v":1299535,"vw":75.974345},{"c":75.98,"h":76.18,"l":75.93,"n":5204,"o":76.03,"t":"2025-03-17T04:00:00Z","v":1101042,"vw":76.038782},{"c":76.1,"h":76.19,"l":75.92,"n":4934,"o":75.92,"t":"2025-03-18T04:00:00Z","v":918642,"vw":76.070057},{"c":76.34,"h":76.3835,"l":75.95,"n":5363,"o":76.03,"t":"2025-03-19T04:00:00Z","v":887625,"vw":76.134805},{"c":76.4,"h":76.69,"l":76.355,"n":4780,"o":76.61,"t":"2025-03-20T04:00:00Z","v":939398,"vw":76.478855},{"c":76.38,"h":76.56,"l":76.3474,"n":4291,"o":76.5,"t":"2025-03-21T04:00:00Z","v":717671,"vw":76.416439},{"c":76.02,"h":76.23,"l":75.96,"n":4501,"o":76.22,"t":"2025-03-24T04:00:00Z","v":777066,"vw":76.069545},{"c":76.14,"h":76.23,"l":76.03,"n":4688,"o":76.05,"t":"2025-03-25T04:00:00Z","v":961318,"vw":76.151872},{"c":75.99,"h":76.075,"l":75.92,"n":5913,"o":76.07,"t":"2025-03-26T04:00:00Z","v":1196585,"vw":76.015391},{"c":75.97,"h":75.9977,"l":75.884,"n":5214,"o":75.94,"t":"2025-03-27T04:00:00Z","v":1032266,"vw":75.943361},{"c":76.41,"h":76.46,"l":76.23,"n":4494,"o":76.23,"t":"2025-03-28T04:00:00Z","v":937580,"vw":76.356717},{"c":76.57,"h":76.68,"l":76.3801,"n":5231,"o":76.64,"t":"2025-03-31T04:00:00Z","v":1009363,"vw":76.541495},{"c":76.53,"h":76.6875,"l":76.44,"n":5494,"o":76.44,"t":"2025-04-01T04:00:00Z","v":1413325,"vw":76.577998},{"c":76.51,"h":76.77,"l":76.305,"n":7070,"o":76.77,"t":"2025-04-02T04:00:00Z","v":1306132,"vw":76.478632},{"c":77.05,"h":77.33,"l":76.99,"n":8539,"o":77.14,"t":"2025-04-03T04:00:00Z","v":1553151,"vw":77.115795},{"c":77.12,"h":77.71,"l":77.06,"n":12308,"o":77.51,"t":"2025-04-04T04:00:00Z","v":3033970,"vw":77.277169},{"c":76.25,"h":76.974,"l":76.19,"n":20990,"o":76.9,"t":"2025-04-07T04:00:00Z","v":7176678,"vw":76.473506},{"c":75.78,"h":76.31,"l":75.75,"n":9690,"o":76.03,"t":"2025-04-08T04:00:00Z","v":7293172,"vw":76.077979},{"c":75.87,"h":75.91,"l":74.91,"n":14878,"o":75.51,"t":"2025-04-09T04:00:00Z","v":2628087,"vw":75.275796},{"c":75.33,"h":75.92,"l":75.33,"n":7434,"o":75.74,"t":"2025-04-10T04:00:00Z","v":1465845,"vw":75.577926},{"c":75.05,"h":75.3,"l":74.44,"n":12449,"o":75,"t":"2025-04-11T04:00:00Z","v":2152474,"vw":74.83643},{"c":75.55,"h":75.645,"l":75.28,"n":6544,"o":75.39,"t":"2025-04-14T04:00:00Z","v":1118119,"vw":75.465517},{"c":75.81,"h":75.94,"l":75.6,"n":5180,"o":75.6,"t":"2025-04-15T04:00:00Z","v":790464,"vw":75.804499},{"c":76.16,"h":76.19,"l":75.785,"n":10404,"o":75.94,"t":"2025-04-16T04:00:00Z","v":2522550,"vw":75.961598},{"c":76,"h":76.185,"l":75.975,"n":4884,"o":76.14,"t":"2025-04-17T04:00:00Z","v":963597,"vw":76.073987},{"c":75.64,"h":76.06,"l":75.64,"n":7343,"o":75.85,"t":"2025-04-21T04:00:00Z","v":1540077,"vw":75.827444},{"c":75.7,"h":75.8609,"l":75.6818,"n":4926,"o":75.81,"t":"2025-04-22T04:00:00Z","v":928627,"vw":75.773426},{"c":75.78,"h":76.41,"l":75.7235,"n":6904,"o":76.28,"t":"2025-04-23T04:00:00Z","v":1249711,"vw":75.95002},{"c":76.26,"h":76.2672,"l":76.0402,"n":4801,"o":76.1,"t":"2025-04-24T04:00:00Z","v":954898,"vw":76.172132},{"c":76.54,"h":76.555,"l":76.3142,"n":3907,"o":76.41,"t":"2025-04-25T04:00:00Z","v":673697,"vw":76.45225},{"c":76.77,"h":76.7971,"l":76.3631,"n":4563,"o":76.46,"t":"2025-04-28T04:00:00Z","v":953502,"vw":76.628236},{"c":76.96,"h":76.97,"l":76.54,"n":4280,"o":76.72,"t":"2025-04-29T04:00:00Z","v":943164,"vw":76.898194},{"c":77.02,"h":77.08,"l":76.8,"n":5822,"o":76.9,"t":"2025-04-30T04:00:00Z","v":1233438,"vw":76.916669},{"c":76.5,"h":76.92,"l":76.365,"n":6247,"o":76.86,"t":"2025-05-01T04:00:00Z","v":1281206,"vw":76.515689},{"c":76.12,"h":76.3,"l":76.0101,"n":5595,"o":76.22,"t":"2025-05-02T04:00:00Z","v":1679222,"vw":76.117074},{"c":76.05,"h":76.21,"l":75.9001,"n":4788,"o":76.1,"t":"2025-05-05T04:00:00Z","v":799248,"vw":76.003256},{"c":76.2,"h":76.21,"l":75.94,"n":5135,"o":76.02,"t":"2025-05-06T04:00:00Z","v":885247,"vw":76.09774},{"c":76.35,"h":76.42,"l":76.2245,"n":5585,"o":76.27,"t":"2025-05-07T04:00:00Z","v":1356353,"vw":76.317745},{"c":75.9,"h":76.3599,"l":75.8835,"n":5644,"o":76.28,"t":"2025-05-08T04:00:00Z","v":1187559,"vw":76.124106},{"c":75.93,"h":76.1394,"l":75.905,"n":5038,"o":76.03,"t":"2025-05-09T04:00:00Z","v":1068912,"vw":76.001016},{"c":75.63,"h":75.7656,"l":75.575,"n":6904,"o":75.59,"t":"2025-05-12T04:00:00Z","v":1458631,"vw":75.678415},{"c":75.62,"h":75.77,"l":75.55,"n":6154,"o":75.72,"t":"2025-05-13T04:00:00Z","v":1514239,"vw":75.599751},{"c":75.38,"h":75.66,"l":75.34,"n":5763,"o":75.61,"t":"2025-05-14T04:00:00Z","v":1796286,"vw":75.460607},{"c":75.85,"h":75.86,"l":75.56,"n":7451,"o":75.64,"t":"2025-05-15T04:00:00Z","v":1846601,"vw":75.754101},{"c":75.87,"h":76.13,"l":75.865,"n":6843,"o":76.11,"t":"2025-05-16T04:00:00Z","v":1653930,"vw":75.936337},{"c":75.87,"h":75.8965,"l":75.49,"n":7690,"o":75.52,"t":"2025-05-19T04:00:00Z","v":1522951,"vw":75.739242},{"c":75.82,"h":75.87,"l":75.64,"n":6247,"o":75.76,"t":"2025-05-20T04:00:00Z","v":1681202,"vw":75.775826},{"c":75.35,"h":75.66,"l":75.28,"n":6416,"o":75.57,"t":"2025-05-21T04:00:00Z","v":1100319,"vw":75.491248},{"c":75.6,"h":75.62,"l":75.28,"n":6219,"o":75.37,"t":"2025-05-22T04:00:00Z","v":1583084,"vw":75.511939},{"c":75.75,"h":75.87,"l":75.67,"n":5093,"o":75.87,"t":"2025-05-23T04:00:00Z","v":939139,"vw":75.748192},{"c":76.09,"h":76.135,"l":75.8646,"n":6161,"o":75.93,"t":"2025-05-27T04:00:00Z","v":1148451,"vw":76.022906},{"c":75.92,"h":75.9999,"l":75.8201,"n":5836,"o":75.96,"t":"2025-05-28T04:00:00Z","v":1257297,"vw":75.907347},{"c":76.21,"h":76.25,"l":75.975,"n":7328,"o":76.1,"t":"2025-05-29T04:00:00Z","v":1684666,"vw":76.167601},{"c":76.41,"h":76.435,"l":76.1941,"n":6252,"o":76.23,"t":"2025-05-30T04:00:00Z","v":1235647,"vw":76.316195},{"c":75.94,"h":76.0966,"l":75.83,"n":6973,"o":75.98,"t":"2025-06-02T04:00:00Z","v":1358257,"vw":75.922428},{"c":75.93,"h":76.13,"l":75.8599,"n":6987,"o":76.05,"t":"2025-06-03T04:00:00Z","v":1464212,"vw":75.939478},{"c":76.37,"h":76.415,"l":76.11,"n":6403,"o":76.16,"t":"2025-06-04T04:00:00Z","v":1548597,"vw":76.297002},{"c":76.16,"h":76.4163,"l":76.1135,"n":7537,"o":76.34,"t":"2025-06-05T04:00:00Z","v":1949699,"vw":76.241066},{"c":75.67,"h":75.87,"l":75.64,"n":6319,"o":75.8,"t":"2025-06-06T04:00:00Z","v":1473417,"vw":75.744414},{"c":75.76,"h":75.87,"l":75.67,"n":9172,"o":75.67,"t":"2025-06-09T04:00:00Z","v":8829258,"vw":75.815323},{"c":75.89,"h":76.02,"l":75.84,"n":7414,"o":75.98,"t":"2025-06-10T04:00:00Z","v":4695205,"vw":75.896688},{"c":76.18,"h":76.21,"l":76,"n":5548,"o":76.06,"t":"2025-06-11T04:00:00Z","v":1404078,"vw":76.126804},{"c":76.44,"h":76.488,"l":76.3146,"n":5222,"o":76.42,"t":"2025-06-12T04:00:00Z","v":1072800,"vw":76.394237},{"c":76.21,"h":76.35,"l":76.0401,"n":6107,"o":76.31,"t":"2025-06-13T04:00:00Z","v":1042513,"vw":76.178657},{"c":76.07,"h":76.3099,"l":76.07,"n":5917,"o":76.16,"t":"2025-06-16T04:00:00Z","v":1014942,"vw":76.190835},{"c":76.32,"h":76.355,"l":76.12,"n":5496,"o":76.23,"t":"2025-06-17T04:00:00Z","v":1019284,"vw":76.255024},{"c":76.38,"h":76.58,"l":76.28,"n":5571,"o":76.45,"t":"2025-06-18T04:00:00Z","v":977743,"vw":76.438943},{"c":76.47,"h":76.5456,"l":76.24,"n":5629,"o":76.28,"t":"2025-06-20T04:00:00Z","v":946216,"vw":76.403292},{"c":76.71,"h":76.875,"l":76.57,"n":6384,"o":76.65,"t":"2025-06-23T04:00:00Z","v":1234742,"vw":76.765927},{"c":76.95,"h":76.9999,"l":76.645,"n":5803,"o":76.65,"t":"2025-06-24T04:00:00Z","v":1069184,"vw":76.894739},{"c":76.99,"h":77.01,"l":76.78,"n":6144,"o":76.85,"t":"2025-06-25T04:00:00Z","v":1245804,"vw":76.882205},{"c":77.24,"h":77.24,"l":77.025,"n":5724,"o":77.11,"t":"2025-06-26T04:00:00Z","v":1053497,"vw":77.129865},{"c":77.09,"h":77.26,"l":77.035,"n":6492,"o":77.08,"t":"2025-06-27T04:00:00Z","v":1819642,"vw":77.118102},{"c":77.34,"h":77.385,"l":77.15,"n":6691,"o":77.25,"t":"2025-06-30T04:00:00Z","v":1026119,"vw":77.27138},{"c":77.01,"h":77.11,"l":76.8797,"n":6568,"o":77.05,"t":"2025-07-01T04:00:00Z","v":1028900,"vw":76.971867},{"c":76.92,"h":76.955,"l":76.8,"n":5844,"o":76.83,"t":"2025-07-02T04:00:00Z","v":1243102,"vw":76.875263},{"c":76.73,"h":76.8099,"l":76.6501,"n":4292,"o":76.75,"t":"2025-07-03T04:00:00Z","v":1313772,"vw":76.733712},{"c":76.52,"h":76.66,"l":76.4701,"n":6128,"o":76.65,"t":"2025-07-07T04:00:00Z","v":1124653,"vw":76.55435},{"c":76.39,"h":76.3999,"l":76.3211,"n":4885,"o":76.35,"t":"2025-07-08T04:00:00Z","v":893619,"vw":76.367729},{"c":76.72,"h":76.72,"l":76.47,"n":5504,"o":76.5,"t":"2025-07-09T04:00:00Z","v":1143601,"vw":76.59431},{"c":76.7,"h":76.7167,"l":76.56,"n":5400,"o":76.69,"t":"2025-07-10T04:00:00Z","v":1213479,"vw":76.643658},{"c":76.41,"h":76.51,"l":76.38,"n":5467,"o":76.49,"t":"2025-07-11T04:00:00Z","v":1683619,"vw":76.425454},{"c":76.42,"h":76.5077,"l":76.33,"n":4859,"o":76.43,"t":"2025-07-14T04:00:00Z","v":1337192,"vw":76.395232},{"c":76.16,"h":76.48,"l":76.13,"n":6752,"o":76.48,"t":"2025-07-15T04:00:00Z","v":1563436,"vw":76.200131},{"c":76.36,"h":76.3862,"l":76.201,"n":7802,"o":76.26,"t":"2025-07-16T04:00:00Z","v":1493558,"vw":76.297577},{"c":76.38,"h":76.475,"l":76.31,"n":5701,"o":76.41,"t":"2025-07-17T04:00:00Z","v":3039980,"vw":76.396366},{"c":76.55,"h":76.6099,"l":76.5001,"n":4860,"o":76.58,"t":"2025-07-18T04:00:00Z","v":956579,"vw":76.560017},{"c":76.79,"h":76.9,"l":76.76,"n":5252,"o":76.84,"t":"2025-07-21T04:00:00Z","v":1130447,"vw":76.840224},{"c":76.94,"h":76.99,"l":76.84,"n":5048,"o":76.88,"t":"2025-07-22T04:00:00Z","v":1029994,"vw":76.949496},{"c":76.76,"h":76.8782,"l":76.7301,"n":5875,"o":76.83,"t":"2025-07-23T04:00:00Z","v":1086662,"vw":76.786057},{"c":76.64,"h":76.7256,"l":76.5085,"n":6160,"o":76.54,"t":"2025-07-24T04:00:00Z","v":1151507,"vw":76.645548},{"c":76.81,"h":76.82,"l":76.625,"n":5348,"o":76.67,"t":"2025-07-25T04:00:00Z","v":1174529,"vw":76.738279},{"c":76.71,"h":76.75,"l":76.67,"n":5785,"o":76.73,"t":"2025-07-28T04:00:00Z","v":1125179,"vw":76.702856},{"c":77.06,"h":77.08,"l":76.75,"n":6381,"o":76.78,"t":"2025-07-29T04:00:00Z","v":1142389,"vw":76.968523},{"c":76.86,"h":77.0676,"l":76.8009,"n":7594,"o":76.86,"t":"2025-07-30T04:00:00Z","v":1660716,"vw":76.906944},{"c":76.89,"h":77.07,"l":76.8713,"n":5738,"o":76.97,"t":"2025-07-31T04:00:00Z","v":1105970,"vw":76.973456},{"c":77.41,"h":77.4287,"l":77.15,"n":6679,"o":77.17,"t":"2025-08-01T04:00:00Z","v":2105003,"vw":77.288891},{"c":77.5,"h":77.52,"l":77.32,"n":6168,"o":77.47,"t":"2025-08-04T04:00:00Z","v":1105407,"vw":77.445827},{"c":77.44,"h":77.51,"l":77.365,"n":6073,"o":77.4,"t":"2025-08-05T04:00:00Z","v":1413178,"vw":77.443529},{"c":77.44,"h":77.465,"l":77.16,"n":5910,"o":77.34,"t":"2025-08-06T04:00:00Z","v":1407250,"vw":77.367349},{"c":77.37,"h":77.4995,"l":77.33,"n":5319,"o":77.42,"t":"2025-08-07T04:00:00Z","v":1780151,"vw":77.411567},{"c":77.21,"h":77.34,"l":77.19,"n":5328,"o":77.31,"t":"2025-08-08T04:00:00Z","v":6285298,"vw":77.231415},{"c":77.23,"h":77.3169,"l":77.1,"n":4575,"o":77.25,"t":"2025-08-11T04:00:00Z","v":1015245,"vw":77.256142},{"c":77.28,"h":77.28,"l":77.11,"n":5813,"o":77.17,"t":"2025-08-12T04:00:00Z","v":1025824,"vw":77.215699},{"c":77.55,"h":77.5999,"l":77.47,"n":5031,"o":77.48,"t":"2025-08-13T04:00:00Z","v":999361,"vw":77.542083},{"c":77.31,"h":77.42,"l":77.27,"n":4803,"o":77.4,"t":"2025-08-14T04:00:00Z","v":1046106,"vw":77.330074},{"c":77.23,"h":77.365,"l":77.19,"n":4181,"o":77.32,"t":"2025-08-15T04:00:00Z","v":890130,"vw":77.266646},{"c":77.16,"h":77.28,"l":77.11,"n":4515,"o":77.28,"t":"2025-08-18T04:00:00Z","v":1037486,"vw":77.185223},{"c":77.32,"h":77.33,"l":77.2442,"n":4246,"o":77.25,"t":"2025-08-19T04:00:00Z","v":1139587,"vw":77.29958},{"c":77.38,"h":77.45,"l":77.285,"n":4190,"o":77.31,"t":"2025-08-20T04:00:00Z","v":859136,"vw":77.386648},{"c":77.15,"h":77.3,"l":77.0801,"n":5059,"o":77.29,"t":"2025-08-21T04:00:00Z","v":1319231,"vw":77.145184},{"c":77.59,"h":77.67,"l":77.26,"n":5284,"o":77.28,"t":"2025-08-22T04:00:00Z","v":1104382,"vw":77.540989},{"c":77.47,"h":77.555,"l":77.43,"n":5067,"o":77.49,"t":"2025-08-25T04:00:00Z","v":940137,"vw":77.486298},{"c":77.65,"h":77.65,"l":77.4746,"n":6630,"o":77.53,"t":"2025-08-26T04:00:00Z","v":1202278,"vw":77.585854},{"c":77.76,"h":77.76,"l":77.5035,"n":6085,"o":77.55,"t":"2025-08-27T04:00:00Z","v":1337424,"vw":77.651751},{"c":77.86,"h":77.87,"l":77.7,"n":6091,"o":77.72,"t":"2025-08-28T04:00:00Z","v":1444701,"vw":77.796697},{"c":77.8,"h":77.8571,"l":77.7301,"n":5773,"o":77.79,"t":"2025-08-29T04:00:00Z","v":1360110,"vw":77.788014},{"c":77.36,"h":77.3699,"l":77.245,"n":6033,"o":77.28,"t":"2025-09-02T04:00:00Z","v":1327812,"vw":77.306555},{"c":77.58,"h":77.6784,"l":77.36,"n":6343,"o":77.38,"t":"2025-09-03T04:00:00Z","v":1528307,"vw":77.596073},{"c":77.94,"h":77.94,"l":77.7235,"n":4789,"o":77.77,"t":"2025-09-04T04:00:00Z","v":1105295,"vw":77.819721},{"c":78.26,"h":78.4099,"l":78.25,"n":5517,"o":78.36,"t":"2025-09-05T04:00:00Z","v":1632285,"vw":78.331948},{"c":78.41,"h":78.5,"l":78.33,"n":5290,"o":78.42,"t":"2025-09-08T04:00:00Z","v":1295433,"vw":78.405287},{"c":78.28,"h":78.47,"l":78.21,"n":5540,"o":78.4,"t":"2025-09-09T04:00:00Z","v":1769032,"vw":78.30347},{"c":78.45,"h":78.5399,"l":78.38,"n":4519,"o":78.41,"t":"2025-09-10T04:00:00Z","v":1128309,"vw":78.45233},{"c":78.57,"h":78.71,"l":78.5105,"n":5461,"o":78.52,"t":"2025-09-11T04:00:00Z","v":1383369,"vw":78.60288},{"c":78.42,"h":78.44,"l":78.31,"n":5946,"o":78.44,"t":"2025-09-12T04:00:00Z","v":1348228,"vw":78.389507},{"c":78.55,"h":78.58,"l":78.5027,"n":5473,"o":78.54,"t":"2025-09-15T04:00:00Z","v":1065109,"vw":78.553525},{"c":78.59,"h":78.6399,"l":78.52,"n":5015,"o":78.56,"t":"2025-09-16T04:00:00Z","v":1367621,"vw":78.596147},{"c":78.42,"h":78.79,"l":78.335,"n":7179,"o":78.63,"t":"2025-09-17T04:00:00Z","v":1622788,"vw":78.530097},{"c":78.27,"h":78.347,"l":78.1401,"n":5747,"o":78.24,"t":"2025-09-18T04:00:00Z","v":1302052,"vw":78.255897},{"c":78.25,"h":78.2987,"l":78.1609,"n":4790,"o":78.24,"t":"2025-09-19T04:00:00Z","v":1155679,"vw":78.21324},{"c":78.15,"h":78.2615,"l":78.13,"n":4744,"o":78.24,"t":"2025-09-22T04:00:00Z","v":1068685,"vw":78.186096},{"c":78.3,"h":78.31,"l":78.15,"n":5971,"o":78.23,"t":"2025-09-23T04:00:00Z","v":1316439,"vw":78.233411},{"c":78.11,"h":78.22,"l":78.09,"n":4408,"o":78.22,"t":"2025-09-24T04:00:00Z","v":920203,"vw":78.140916},{"c":77.93,"h":77.945,"l":77.795,"n":6997,"o":77.94,"t":"2025-09-25T04:00:00Z","v":2743349,"vw":77.886798},{"c":77.93,"h":78.035,"l":77.855,"n":5210,"o":77.92,"t":"2025-09-26T04:00:00Z","v":1341145,"vw":77.909181},{"c":78.1,"h":78.14,"l":78,"n":5128,"o":78,"t":"2025-09-29T04:00:00Z","v":1223458,"vw":78.101691},{"c":78.09,"h":78.2868,"l":78.07,"n":7063,"o":78.17,"t":"2025-09-30T04:00:00Z","v":2536100,"vw":78.14499},{"c":78.09,"h":78.1366,"l":77.96,"n":7306,"o":78.13,"t":"2025-10-01T04:00:00Z","v":2043040,"vw":78.060998},{"c":78.18,"h":78.2,"l":78.005,"n":7109,"o":78.05,"t":"2025-10-02T04:00:00Z","v":2005852,"vw":78.130487},{"c":78.04,"h":78.2,"l":78.03,"n":6714,"o":78.17,"t":"2025-10-03T04:00:00Z","v":1769418,"vw":78.09735},{"c":77.88,"h":78.0065,"l":77.85,"n":5762,"o":77.89,"t":"2025-10-06T04:00:00Z","v":1277446,"vw":77.911609},{"c":78.02,"h":78.0935,"l":77.9001,"n":5424,"o":77.95,"t":"2025-10-07T04:00:00Z","v":1216231,"vw":78.018331},{"c":77.99,"h":78.14,"l":77.9742,"n":4965,"o":78.14,"t":"2025-10-08T04:00:00Z","v":1100397,"vw":78.046889},{"c":77.9,"h":77.95,"l":77.865,"n":5274,"o":77.94,"t":"2025-10-09T04:00:00Z","v":1212048,"vw":77.90747},{"c":78.23,"h":78.31,"l":78.0617,"n":6844,"o":78.13,"t":"2025-10-10T04:00:00Z","v":1717181,"vw":78.20945},{"c":78.39,"h":78.39,"l":78.1737,"n":4910,"o":78.26,"t":"2025-10-13T04:00:00Z","v":863048,"vw":78.30464},{"c":78.5,"h":78.5387,"l":78.31,"n":5569,"o":78.35,"t":"2025-10-14T04:00:00Z","v":1443036,"vw":78.431531},{"c":78.48,"h":78.62,"l":78.42,"n":5462,"o":78.55,"t":"2025-10-15T04:00:00Z","v":1413907,"vw":78.503412},{"c":78.76,"h":78.77,"l":78.4008,"n":6445,"o":78.45,"t":"2025-10-16T04:00:00Z","v":2109389,"vw":78.614837},{"c":78.63,"h":78.6929,"l":78.555,"n":5698,"o":78.69,"t":"2025-10-17T04:00:00Z","v":1499951,"vw":78.621048},{"c":78.75,"h":78.75,"l":78.6519,"n":5499,"o":78.69,"t":"2025-10-20T04:00:00Z","v":1330904,"vw":78.703179},{"c":78.83,"h":78.91,"l":78.81,"n":5623,"o":78.87,"t":"2025-10-21T04:00:00Z","v":1263940,"vw":78.85336},{"c":78.84,"h":78.86,"l":78.73,"n":6921,"o":78.8,"t":"2025-10-22T04:00:00Z","v":2081560,"vw":78.7896},{"c":78.67,"h":78.78,"l":78.6535,"n":6125,"o":78.73,"t":"2025-10-23T04:00:00Z","v":1507857,"vw":78.70571},{"c":78.75,"h":78.8,"l":78.66,"n":5566,"o":78.8,"t":"2025-10-24T04:00:00Z","v":1442445,"vw":78.75266},{"c":78.77,"h":78.79,"l":78.5939,"n":6373,"o":78.69,"t":"2025-10-27T04:00:00Z","v":1865594,"vw":78.707954},{"c":78.82,"h":78.83,"l":78.7035,"n":6365,"o":78.74,"t":"2025-10-28T04:00:00Z","v":1531122,"vw":78.778548},{"c":78.39,"h":78.8,"l":78.355,"n":8234,"o":78.8,"t":"2025-10-29T04:00:00Z","v":1934510,"vw":78.611678},{"c":78.26,"h":78.37,"l":78.12,"n":7207,"o":78.15,"t":"2025-10-30T04:00:00Z","v":2213584,"vw":78.274091},{"c":78.24,"h":78.3588,"l":78.2101,"n":6185,"o":78.32,"t":"2025-10-31T04:00:00Z","v":1766859,"vw":78.260393},{"c":77.9,"h":77.965,"l":77.8339,"n":6556,"o":77.89,"t":"2025-11-03T05:00:00Z","v":1954766,"vw":77.888306},{"c":77.99,"h":78.07,"l":77.91,"n":6368,"o":77.95,"t":"2025-11-04T05:00:00Z","v":1683653,"vw":78.002221},{"c":77.73,"h":77.97,"l":77.71,"n":7463,"o":77.94,"t":"2025-11-05T05:00:00Z","v":2554191,"vw":77.78417},{"c":78.08,"h":78.1,"l":77.965,"n":5324,"o":78,"t":"2025-11-06T05:00:00Z","v":1358097,"vw":78.058891},{"c":78.06,"h":78.1771,"l":77.9,"n":5702,"o":78.01,"t":"2025-11-07T05:00:00Z","v":1578112,"vw":78.096947},{"c":78,"h":78.0782,"l":77.99,"n":6981,"o":78.02,"t":"2025-11-10T05:00:00Z","v":1637854,"vw":78.020797},{"c":78.28,"h":78.28,"l":78.06,"n":5095,"o":78.19,"t":"2025-11-11T05:00:00Z","v":1045813,"vw":78.2324},{"c":78.22,"h":78.2579,"l":78.165,"n":5991,"o":78.21,"t":"2025-11-12T05:00:00Z","v":1366469,"vw":78.214891},{"c":78.02,"h":78.145,"l":78.0001,"n":6402,"o":78.05,"t":"2025-11-13T05:00:00Z","v":1506616,"vw":78.05928},{"c":77.91,"h":78.1799,"l":77.9,"n":7842,"o":78.16,"t":"2025-11-14T05:00:00Z","v":2363723,"vw":77.984053},{"c":77.96,"h":78.0299,"l":77.92,"n":8580,"o":77.94,"t":"2025-11-17T05:00:00Z","v":1517057,"vw":77.978784},{"c":78.07,"h":78.2099,"l":77.9707,"n":6618,"o":78.15,"t":"2025-11-18T05:00:00Z","v":1788695,"vw":78.073061},{"c":78.03,"h":78.165,"l":77.985,"n":5873,"o":78.15,"t":"2025-11-19T05:00:00Z","v":1576860,"vw":78.08087},{"c":78.16,"h":78.23,"l":78.0919,"n":6858,"o":78.14,"t":"2025-11-20T05:00:00Z","v":1900912,"vw":78.154222},{"c":78.39,"h":78.43,"l":78.2504,"n":7905,"o":78.4,"t":"2025-11-21T05:00:00Z","v":2134544,"vw":78.340829},{"c":78.54,"h":78.5458,"l":78.395,"n":6033,"o":78.47,"t":"2025-11-24T05:00:00Z","v":1880694,"vw":78.480077},{"c":78.72,"h":78.8075,"l":78.54,"n":9009,"o":78.57,"t":"2025-11-25T05:00:00Z","v":2285922,"vw":78.707093},{"c":78.83,"h":78.83,"l":78.5712,"n":9026,"o":78.66,"t":"2025-11-26T05:00:00Z","v":1887362,"vw":78.726309},{"c":78.72,"h":78.83,"l":78.6401,"n":3877,"o":78.8,"t":"2025-11-28T05:00:00Z","v":1074065,"vw":78.714617},{"c":78.13,"h":78.22,"l":78.1016,"n":7849,"o":78.16,"t":"2025-12-01T05:00:00Z","v":1658656,"vw":78.129009},{"c":78.18,"h":78.2186,"l":78.07,"n":6791,"o":78.12,"t":"2025-12-02T05:00:00Z","v":1785947,"vw":78.149278},{"c":78.35,"h":78.37,"l":78.225,"n":6123,"o":78.3,"t":"2025-12-03T05:00:00Z","v":2801702,"vw":78.309391},{"c":78.15,"h":78.23,"l":78.1109,"n":6598,"o":78.22,"t":"2025-12-04T05:00:00Z","v":1590476,"vw":78.167801},{"c":78.05,"h":78.18,"l":77.9923,"n":7745,"o":78.18,"t":"2025-12-05T05:00:00Z","v":1501962,"vw":78.057612},{"c":77.89,"h":78.01,"l":77.7829,"n":10652,"o":78.01,"t":"2025-12-08T05:00:00Z","v":2442745,"vw":77.872281},{"c":77.8,"h":77.99,"l":77.7701,"n":6174,"o":77.99,"t":"2025-12-09T05:00:00Z","v":1580763,"vw":77.835503},{"c":78.05,"h":78.0777,"l":77.74,"n":9310,"o":77.76,"t":"2025-12-10T05:00:00Z","v":2156613,"vw":77.908397},{"c":78.04,"h":78.245,"l":78.03,"n":7192,"o":78.22,"t":"2025-12-11T05:00:00Z","v":2239952,"vw":78.132025},{"c":77.87,"h":77.9172,"l":77.8401,"n":6515,"o":77.88,"t":"2025-12-12T05:00:00Z","v":1750683,"vw":77.871331},{"c":77.94,"h":78.085,"l":77.89,"n":5476,"o":78.03,"t":"2025-12-15T05:00:00Z","v":1302888,"vw":77.965416},{"c":78.09,"h":78.115,"l":77.9,"n":6097,"o":77.91,"t":"2025-12-16T05:00:00Z","v":1504099,"vw":78.04093},{"c":78.08,"h":78.11,"l":78.0042,"n":5320,"o":78.02,"t":"2025-12-17T05:00:00Z","v":1579145,"vw":78.054791},{"c":77.99,"h":78.025,"l":77.885,"n":7346,"o":77.99,"t":"2025-12-18T05:00:00Z","v":2267262,"vw":77.974876},{"c":77.85,"h":77.95,"l":77.8201,"n":7351,"o":77.9,"t":"2025-12-19T05:00:00Z","v":2829002,"vw":77.874323},{"c":77.81,"h":77.83,"l":77.76,"n":6712,"o":77.81,"t":"2025-12-22T05:00:00Z","v":1965429,"vw":77.795472},{"c":77.77,"h":77.7999,"l":77.61,"n":6450,"o":77.63,"t":"2025-12-23T05:00:00Z","v":1641777,"vw":77.737868},{"c":77.95,"h":77.975,"l":77.83,"n":3959,"o":77.85,"t":"2025-12-24T05:00:00Z","v":1225109,"vw":77.88694},{"c":78.05,"h":78.12,"l":77.95,"n":5388,"o":78.07,"t":"2025-12-26T05:00:00Z","v":1354162,"vw":78.017407},{"c":78.15,"h":78.15,"l":78.0444,"n":6766,"o":78.1,"t":"2025-12-29T05:00:00Z","v":2060187,"vw":78.107666},{"c":78.1,"h":78.1399,"l":78.02,"n":7460,"o":78.05,"t":"2025-12-30T05:00:00Z","v":2585201,"vw":78.101806},{"c":77.88,"h":78.06,"l":77.88,"n":6807,"o":78,"t":"2025-12-31T05:00:00Z","v":2220355,"vw":77.975063},{"c":77.85,"h":77.98,"l":77.8,"n":6677,"o":77.98,"t":"2026-01-02T05:00:00Z","v":2047851,"vw":77.874295},{"c":78.01,"h":78.04,"l":77.89,"n":7922,"o":77.93,"t":"2026-01-05T05:00:00Z","v":2151537,"vw":77.992128},{"c":78.02,"h":78.02,"l":77.855,"n":7039,"o":77.95,"t":"2026-01-06T05:00:00Z","v":2000174,"vw":77.936401},{"c":78.08,"h":78.14,"l":78.011,"n":7141,"o":78.14,"t":"2026-01-07T05:00:00Z","v":2309502,"vw":78.078303},{"c":77.89,"h":77.96,"l":77.885,"n":5997,"o":77.9,"t":"2026-01-08T05:00:00Z","v":2163291,"vw":77.923988},{"c":77.96,"h":78.0285,"l":77.815,"n":8205,"o":77.88,"t":"2026-01-09T05:00:00Z","v":2577294,"vw":77.945396},{"c":77.89,"h":77.97,"l":77.83,"n":8589,"o":77.87,"t":"2026-01-12T05:00:00Z","v":2389660,"vw":77.90581},{"c":78,"h":78.06,"l":77.92,"n":7291,"o":78,"t":"2026-01-13T05:00:00Z","v":2039349,"vw":77.989012},{"c":78.11,"h":78.18,"l":78.03,"n":15082,"o":78.05,"t":"2026-01-14T05:00:00Z","v":3053095,"vw":78.134598},{"c":77.96,"h":78.13,"l":77.96,"n":6076,"o":78.12,"t":"2026-01-15T05:00:00Z","v":1799961,"vw":78.029467},{"c":77.77,"h":77.95,"l":77.74,"n":6903,"o":77.95,"t":"2026-01-16T05:00:00Z","v":1850652,"vw":77.826067},{"c":77.52,"h":77.63,"l":77.46,"n":10405,"o":77.53,"t":"2026-01-20T05:00:00Z","v":3527860,"vw":77.565523},{"c":77.74,"h":77.76,"l":77.541,"n":8528,"o":77.62,"t":"2026-01-21T05:00:00Z","v":3066137,"vw":77.65908},{"c":77.74,"h":77.7699,"l":77.6284,"n":8137,"o":77.68,"t":"2026-01-22T05:00:00Z","v":3254432,"vw":77.704876},{"c":77.82,"h":77.82,"l":77.6726,"n":6802,"o":77.73,"t":"2026-01-23T05:00:00Z","v":2162898,"vw":77.757481},{"c":77.89,"h":77.9499,"l":77.87,"n":6669,"o":77.92,"t":"2026-01-26T05:00:00Z","v":1672168,"vw":77.90148},{"c":77.86,"h":77.9451,"l":77.834,"n":6270,"o":77.87,"t":"2026-01-27T05:00:00Z","v":1689647,"vw":77.879255},{"c":77.81,"h":77.85,"l":77.69,"n":6944,"o":77.84,"t":"2026-01-28T05:00:00Z","v":1897333,"vw":77.77621},{"c":77.88,"h":77.93,"l":77.69,"n":7161,"o":77.75,"t":"2026-01-29T05:00:00Z","v":2584332,"vw":77.853296},{"c":77.87,"h":77.94,"l":77.835,"n":6213,"o":77.89,"t":"2026-01-30T05:00:00Z","v":2138626,"vw":77.896076},{"c":77.5,"h":77.65,"l":77.455,"n":8235,"o":77.63,"t":"2026-02-02T05:00:00Z","v":2707323,"vw":77.519789},{"c":77.53,"h":77.54,"l":77.43,"n":6813,"o":77.45,"t":"2026-02-03T05:00:00Z","v":2098327,"vw":77.482421},{"c":77.5,"h":77.5676,"l":77.43,"n":8160,"o":77.45,"t":"2026-02-04T05:00:00Z","v":3833178,"vw":77.502743},{"c":77.9,"h":77.9083,"l":77.6401,"n":7481,"o":77.7,"t":"2026-02-05T05:00:00Z","v":2141920,"vw":77.801414},{"c":77.88,"h":77.925,"l":77.78,"n":5543,"o":77.91,"t":"2026-02-06T05:00:00Z","v":2121887,"vw":77.840111},{"c":77.91,"h":77.94,"l":77.81,"n":5974,"o":77.85,"t":"2026-02-09T05:00:00Z","v":1622872,"vw":77.888565},{"c":78.12,"h":78.1853,"l":78.06,"n":5464,"o":78.1,"t":"2026-02-10T05:00:00Z","v":1606557,"vw":78.125992},{"c":77.98,"h":78.0985,"l":77.9,"n":6400,"o":77.92,"t":"2026-02-11T05:00:00Z","v":2133608,"vw":77.99608},{"c":78.34,"h":78.34,"l":78.03,"n":6715,"o":78.1,"t":"2026-02-12T05:00:00Z","v":2186041,"vw":78.255061},{"c":78.6,"h":78.615,"l":78.51,"n":7306,"o":78.55,"t":"2026-02-13T05:00:00Z","v":2053835,"vw":78.565385},{"c":78.61,"h":78.635,"l":78.55,"n":6113,"o":78.6,"t":"2026-02-17T05:00:00Z","v":1774404,"vw":78.588585},{"c":78.49,"h":78.5483,"l":78.4601,"n":6013,"o":78.49,"t":"2026-02-18T05:00:00Z","v":2378450,"vw":78.496788},{"c":78.55,"h":78.58,"l":78.41,"n":5712,"o":78.45,"t":"2026-02-19T05:00:00Z","v":1850849,"vw":78.505204},{"c":78.56,"h":78.58,"l":78.43,"n":6334,"o":78.56,"t":"2026-02-20T05:00:00Z","v":1902077,"vw":78.52464},{"c":78.79,"h":78.8386,"l":78.62,"n":7157,"o":78.63,"t":"2026-02-23T05:00:00Z","v":1800549,"vw":78.747954},{"c":78.74,"h":78.77,"l":78.6717,"n":6300,"o":78.75,"t":"2026-02-24T05:00:00Z","v":1601609,"vw":78.729143},{"c":78.69,"h":78.75,"l":78.64,"n":5292,"o":78.65,"t":"2026-02-25T05:00:00Z","v":1513258,"vw":78.688981},{"c":78.82,"h":78.835,"l":78.7,"n":5989,"o":78.72,"t":"2026-02-26T05:00:00Z","v":2204815,"vw":78.779213},{"c":79.03,"h":79.085,"l":78.93,"n":6357,"o":78.98,"t":"2026-02-27T05:00:00Z","v":1861557,"vw":79.018338},{"c":78.41,"h":78.5373,"l":78.3,"n":8320,"o":78.52,"t":"2026-03-02T05:00:00Z","v":2400026,"vw":78.376925},{"c":78.34,"h":78.4376,"l":78.01,"n":8089,"o":78.07,"t":"2026-03-03T05:00:00Z","v":2393985,"vw":78.291337},{"c":78.27,"h":78.375,"l":78.23,"n":10106,"o":78.32,"t":"2026-03-04T05:00:00Z","v":2882856,"vw":78.295706},{"c":78.02,"h":78.0775,"l":77.915,"n":8516,"o":77.99,"t":"2026-03-05T05:00:00Z","v":2807102,"vw":77.990182},{"c":77.93,"h":78.1384,"l":77.74,"n":7982,"o":77.79,"t":"2026-03-06T05:00:00Z","v":2385424,"vw":77.982527},{"c":78.16,"h":78.1959,"l":77.77,"n":7950,"o":77.84,"t":"2026-03-09T04:00:00Z","v":2323435,"vw":77.958383},{"c":77.93,"h":78.1776,"l":77.91,"n":7365,"o":78.1,"t":"2026-03-10T04:00:00Z","v":1860615,"vw":78.07264},{"c":77.6,"h":77.7978,"l":77.5458,"n":7920,"o":77.78,"t":"2026-03-11T04:00:00Z","v":2328544,"vw":77.645478},{"c":77.26,"h":77.5099,"l":77.16,"n":8265,"o":77.46,"t":"2026-03-12T04:00:00Z","v":2582912,"vw":77.352584},{"c":77.16,"h":77.465,"l":77.1112,"n":8132,"o":77.4,"t":"2026-03-13T04:00:00Z","v":2334596,"vw":77.213633},{"c":77.45,"h":77.511,"l":77.3497,"n":7554,"o":77.47,"t":"2026-03-16T04:00:00Z","v":1786617,"vw":77.432902},{"c":77.65,"h":77.68,"l":77.55,"n":6692,"o":77.58,"t":"2026-03-17T04:00:00Z","v":1602992,"vw":77.641765},{"c":77.3,"h":77.61,"l":77.29,"n":8104,"o":77.54,"t":"2026-03-18T04:00:00Z","v":3414167,"vw":77.424165},{"c":77.35,"h":77.43,"l":77,"n":9386,"o":77.07,"t":"2026-03-19T04:00:00Z","v":3345818,"vw":77.254137},{"c":76.7,"h":77.06,"l":76.6901,"n":7766,"o":77.04,"t":"2026-03-20T04:00:00Z","v":2818904,"vw":76.805902},{"c":76.99,"h":77.1602,"l":76.73,"n":11161,"o":76.8,"t":"2026-03-23T04:00:00Z","v":4694123,"vw":76.981019},{"c":76.77,"h":76.93,"l":76.595,"n":10976,"o":76.7,"t":"2026-03-24T04:00:00Z","v":3811113,"vw":76.753706},{"c":77.07,"h":77.1571,"l":76.942,"n":7387,"o":77.09,"t":"2026-03-25T04:00:00Z","v":2419634,"vw":77.075406},{"c":76.52,"h":76.91,"l":76.505,"n":8033,"o":76.81,"t":"2026-03-26T04:00:00Z","v":2817112,"vw":76.672197},{"c":76.52,"h":76.62,"l":76.32,"n":7839,"o":76.35,"t":"2026-03-27T04:00:00Z","v":2706581,"vw":76.503839},{"c":76.93,"h":77.0479,"l":76.855,"n":7327,"o":76.92,"t":"2026-03-30T04:00:00Z","v":2870548,"vw":76.942191},{"c":77.18,"h":77.305,"l":77.055,"n":9237,"o":77.16,"t":"2026-03-31T04:00:00Z","v":2826267,"vw":77.177021},{"c":76.9,"h":77.045,"l":76.84,"n":7804,"o":76.87,"t":"2026-04-01T04:00:00Z","v":2447696,"vw":76.940055},{"c":77.08,"h":77.17,"l":76.8,"n":7622,"o":76.82,"t":"2026-04-02T04:00:00Z","v":2070109,"vw":77.041911},{"c":76.92,"h":77.0111,"l":76.76,"n":7375,"o":76.9,"t":"2026-04-06T04:00:00Z","v":2004580,"vw":76.934026},{"c":77.07,"h":77.105,"l":76.685,"n":6830,"o":76.94,"t":"2026-04-07T04:00:00Z","v":2017084,"vw":76.886292},{"c":77.25,"h":77.4851,"l":77.19,"n":7696,"o":77.47,"t":"2026-04-08T04:00:00Z","v":3617520,"vw":77.283778},{"c":77.31,"h":77.43,"l":77.1101,"n":6188,"o":77.22,"t":"2026-04-09T04:00:00Z","v":1319315,"vw":77.277213},{"c":77.16,"h":77.31,"l":77.1523,"n":5651,"o":77.28,"t":"2026-04-10T04:00:00Z","v":2679562,"vw":77.245422},{"c":77.35,"h":77.3599,"l":77.1001,"n":5752,"o":77.15,"t":"2026-04-13T04:00:00Z","v":1296838,"vw":77.21097},{"c":77.56,"h":77.57,"l":77.3272,"n":5616,"o":77.35,"t":"2026-04-14T04:00:00Z","v":1477991,"vw":77.497828},{"c":77.45,"h":77.505,"l":77.39,"n":5219,"o":77.5,"t":"2026-04-15T04:00:00Z","v":1074368,"vw":77.451014},{"c":77.32,"h":77.55,"l":77.29,"n":5012,"o":77.51,"t":"2026-04-16T04:00:00Z","v":1199043,"vw":77.363474},{"c":77.65,"h":77.785,"l":77.615,"n":4950,"o":77.68,"t":"2026-04-17T04:00:00Z","v":1128031,"vw":77.696641},{"c":77.64,"h":77.69,"l":77.525,"n":5414,"o":77.67,"t":"2026-04-20T04:00:00Z","v":1422518,"vw":77.618035},{"c":77.34,"h":77.571,"l":77.33,"n":4924,"o":77.53,"t":"2026-04-21T04:00:00Z","v":1868375,"vw":77.463655},{"c":77.43,"h":77.55,"l":77.4199,"n":5126,"o":77.53,"t":"2026-04-22T04:00:00Z","v":1329949,"vw":77.470541},{"c":77.3,"h":77.49,"l":77.155,"n":5149,"o":77.44,"t":"2026-04-23T04:00:00Z","v":1260115,"vw":77.364653},{"c":77.42,"h":77.4599,"l":77.18,"n":5478,"o":77.25,"t":"2026-04-24T04:00:00Z","v":1465025,"vw":77.381505},{"c":77.28,"h":77.405,"l":77.225,"n":4864,"o":77.35,"t":"2026-04-27T04:00:00Z","v":1217361,"vw":77.308842},{"c":77.22,"h":77.22,"l":77.09,"n":5326,"o":77.16,"t":"2026-04-28T04:00:00Z","v":1236986,"vw":77.156036},{"c":76.87,"h":77.08,"l":76.78,"n":6425,"o":77.06,"t":"2026-04-29T04:00:00Z","v":2433051,"vw":76.941351},{"c":77.02,"h":77.0994,"l":76.955,"n":5638,"o":77.05,"t":"2026-04-30T04:00:00Z","v":1697978,"vw":77.021669},{"c":76.82,"h":77.0399,"l":76.733,"n":5813,"o":76.78,"t":"2026-05-01T04:00:00Z","v":2070065,"vw":76.871403},{"c":76.59,"h":76.705,"l":76.42,"n":6320,"o":76.7,"t":"2026-05-04T04:00:00Z","v":1570257,"vw":76.576804},{"c":76.69,"h":76.7669,"l":76.61,"n":5959,"o":76.68,"t":"2026-05-05T04:00:00Z","v":1662041,"vw":76.69834},{"c":77.03,"h":77.06,"l":76.94,"n":5221,"o":76.97,"t":"2026-05-06T04:00:00Z","v":1259542,"vw":77.018151},{"c":76.8,"h":77.16,"l":76.7825,"n":5831,"o":77.16,"t":"2026-05-07T04:00:00Z","v":1730784,"vw":76.944244},{"c":77.01,"h":77.09,"l":76.97,"n":5174,"o":77.04,"t":"2026-05-08T04:00:00Z","v":2086409,"vw":77.014231},{"c":76.82,"h":76.96,"l":76.8101,"n":5011,"o":76.94,"t":"2026-05-11T04:00:00Z","v":1010512,"vw":76.878673},{"c":76.59,"h":76.65,"l":76.56,"n":5449,"o":76.64,"t":"2026-05-12T04:00:00Z","v":1374608,"vw":76.602436},{"c":76.62,"h":76.63,"l":76.4513,"n":5213,"o":76.57,"t":"2026-05-13T04:00:00Z","v":1344226,"vw":76.563839},{"c":76.56,"h":76.765,"l":76.55,"n":4688,"o":76.75,"t":"2026-05-14T04:00:00Z","v":1262530,"vw":76.674724},{"c":76.06,"h":76.21,"l":76.045,"n":6863,"o":76.18,"t":"2026-05-15T04:00:00Z","v":1849206,"vw":76.097102},{"c":76.02,"h":76.225,"l":75.92,"n":6605,"o":76.15,"t":"2026-05-18T04:00:00Z","v":1956036,"vw":76.054353},{"c":75.73,"h":75.8499,"l":75.625,"n":7139,"o":75.77,"t":"2026-05-19T04:00:00Z","v":2011559,"vw":75.736153},{"c":76.2,"h":76.25,"l":75.751,"n":7410,"o":75.76,"t":"2026-05-20T04:00:00Z","v":2158989,"vw":76.112591},{"c":76.23,"h":76.2671,"l":75.88,"n":7115,"o":75.98,"t":"2026-05-21T04:00:00Z","v":2683857,"vw":76.06098},{"c":76.3,"h":76.4,"l":76.135,"n":6435,"o":76.37,"t":"2026-05-22T04:00:00Z","v":1479791,"vw":76.225297},{"c":76.58,"h":76.6698,"l":76.47,"n":5685,"o":76.61,"t":"2026-05-26T04:00:00Z","v":1304882,"vw":76.545493},{"c":76.62,"h":76.72,"l":76.5823,"n":5665,"o":76.62,"t":"2026-05-27T04:00:00Z","v":1325910,"vw":76.638132},{"c":76.76,"h":76.86,"l":76.57,"n":6413,"o":76.63,"t":"2026-05-28T04:00:00Z","v":1650235,"vw":76.731842},{"c":76.85,"h":76.9372,"l":76.8,"n":5560,"o":76.84,"t":"2026-05-29T04:00:00Z","v":1291367,"vw":76.868032},{"c":76.45,"h":76.82,"l":76.22,"n":6641,"o":76.28,"t":"2026-06-01T04:00:00Z","v":1781706,"vw":76.354051},{"c":76.51,"h":76.57,"l":76.455,"n":6463,"o":76.57,"t":"2026-06-02T04:00:00Z","v":1762031,"vw":76.507304},{"c":76.34,"h":76.3899,"l":76.25,"n":5633,"o":76.3,"t":"2026-06-03T04:00:00Z","v":1623204,"vw":76.320097},{"c":76.44,"h":76.53,"l":76.41,"n":5188,"o":76.46,"t":"2026-06-04T04:00:00Z","v":1145129,"vw":76.455434},{"c":76.05,"h":76.155,"l":76.0101,"n":5710,"o":76.15,"t":"2026-06-05T04:00:00Z","v":1556542,"vw":76.083517},{"c":76.01,"h":76.2087,"l":75.995,"n":7530,"o":76.16,"t":"2026-06-08T04:00:00Z","v":1523650,"vw":76.067725},{"c":76.18,"h":76.1999,"l":76.03,"n":7541,"o":76.13,"t":"2026-06-09T04:00:00Z","v":1775367,"vw":76.133674},{"c":76.1,"h":76.2499,"l":76.04,"n":6106,"o":76.2,"t":"2026-06-10T04:00:00Z","v":1421457,"vw":76.144161},{"c":76.58,"h":76.61,"l":76.135,"n":6862,"o":76.17,"t":"2026-06-11T04:00:00Z","v":1932793,"vw":76.342596},{"c":76.48,"h":76.545,"l":76.335,"n":6533,"o":76.47,"t":"2026-06-12T04:00:00Z","v":1647165,"vw":76.463187},{"c":76.56,"h":76.695,"l":76.55,"n":5167,"o":76.65,"t":"2026-06-15T04:00:00Z","v":1160501,"vw":76.609151},{"c":76.68,"h":76.765,"l":76.59,"n":5319,"o":76.62,"t":"2026-06-16T04:00:00Z","v":955269,"vw":76.699398},{"c":76.31,"h":76.73,"l":76.295,"n":7958,"o":76.68,"t":"2026-06-17T04:00:00Z","v":1864741,"vw":76.574379},{"c":76.53,"h":76.705,"l":76.5101,"n":6300,"o":76.61,"t":"2026-06-18T04:00:00Z","v":1539960,"vw":76.602496},{"c":76.34,"h":76.3899,"l":76.28,"n":6018,"o":76.37,"t":"2026-06-22T04:00:00Z","v":1254951,"vw":76.329074},{"c":76.42,"h":76.5,"l":76.38,"n":5460,"o":76.41,"t":"2026-06-23T04:00:00Z","v":1276263,"vw":76.449205},{"c":76.78,"h":76.81,"l":76.64,"n":5185,"o":76.67,"t":"2026-06-24T04:00:00Z","v":1201484,"vw":76.767384},{"c":76.85,"h":76.97,"l":76.8299,"n":4872,"o":76.87,"t":"2026-06-25T04:00:00Z","v":1191990,"vw":76.889974},{"c":76.99,"h":77.0299,"l":76.85,"n":5120,"o":76.85,"t":"2026-06-26T04:00:00Z","v":1203323,"vw":76.97466},{"c":77.03,"h":77.035,"l":76.94,"n":5587,"o":76.96,"t":"2026-06-29T04:00:00Z","v":1331322,"vw":76.984256},{"c":76.7,"h":76.9407,"l":76.7,"n":6175,"o":76.91,"t":"2026-06-30T04:00:00Z","v":2902584,"vw":76.85759},{"c":76.31,"h":76.41,"l":76.27,"n":5712,"o":76.31,"t":"2026-07-01T04:00:00Z","v":1324186,"vw":76.356668},{"c":76.43,"h":76.4799,"l":76.32,"n":5914,"o":76.38,"t":"2026-07-02T04:00:00Z","v":1183710,"vw":76.398496},{"c":76.46,"h":76.51,"l":76.3401,"n":6105,"o":76.41,"t":"2026-07-06T04:00:00Z","v":1370935,"vw":76.400692},{"c":76.1,"h":76.36,"l":76.07,"n":7164,"o":76.28,"t":"2026-07-07T04:00:00Z","v":1645411,"vw":76.198853},{"c":75.96,"h":76,"l":75.83,"n":7321,"o":75.96,"t":"2026-07-08T04:00:00Z","v":1685416,"vw":75.911629},{"c":76.08,"h":76.1999,"l":76.001,"n":5089,"o":76.01,"t":"2026-07-09T04:00:00Z","v":1243324,"vw":76.109406},{"c":76.02,"h":76.2,"l":75.96,"n":4857,"o":76.1,"t":"2026-07-10T04:00:00Z","v":1397333,"vw":76.041977},{"c":75.72,"h":75.94,"l":75.72,"n":5875,"o":75.91,"t":"2026-07-13T04:00:00Z","v":1771817,"vw":75.819868},{"c":75.92,"h":76.06,"l":75.8599,"n":5966,"o":75.93,"t":"2026-07-14T04:00:00Z","v":1571311,"vw":75.945149},{"c":76.13,"h":76.19,"l":75.99,"n":5145,"o":75.99,"t":"2026-07-15T04:00:00Z","v":1348533,"vw":76.116033},{"c":76.09,"h":76.115,"l":75.975,"n":6804,"o":76,"t":"2026-07-16T04:00:00Z","v":1209541,"vw":76.048064},{"c":76.14,"h":76.32,"l":76.115,"n":11138,"o":76.23,"t":"2026-07-17T04:00:00Z","v":8012893,"vw":76.172675},{"c":75.94,"h":76.105,"l":75.88,"n":4994,"o":76.08,"t":"2026-07-20T04:00:00Z","v":1095878,"vw":75.956146},{"c":75.77,"h":75.882,"l":75.745,"n":5144,"o":75.86,"t":"2026-07-21T04:00:00Z","v":1319549,"vw":75.788975},{"c":75.62,"h":75.75,"l":75.61,"n":4379,"o":75.73,"t":"2026-07-22T04:00:00Z","v":1208191,"vw":75.65937},{"c":75.42,"h":75.4599,"l":75.345,"n":5294,"o":75.38,"t":"2026-07-23T04:00:00Z","v":1581121,"vw":75.40135},{"c":75.51,"h":75.64,"l":75.47,"n":4875,"o":75.5,"t":"2026-07-24T04:00:00Z","v":1504245,"vw":75.555452},{"c":75.67,"h":75.7372,"l":75.605,"n":5247,"o":75.64,"t":"2026-07-27T04:00:00Z","v":1313126,"vw":75.671437},{"c":75.86,"h":75.94,"l":75.74,"n":4228,"o":75.75,"t":"2026-07-28T04:00:00Z","v":1058696,"vw":75.853646},{"c":75.61,"h":75.8798,"l":75.6,"n":6340,"o":75.77,"t":"2026-07-29T04:00:00Z","v":1072202,"vw":75.707951},{"c":75.69,"h":75.76,"l":75.64,"n":4928,"o":75.69,"t":"2026-07-30T04:00:00Z","v":1480103,"vw":75.702751},{"c":75.54,"h":75.62,"l":75.3901,"n":7152,"o":75.55,"t":"2026-07-31T04:00:00Z","v":1293788,"vw":75.450118},{"c":75.42,"h":75.455,"l":75.31,"n":6753,"o":75.37,"t":"2026-08-03T04:00:00Z","v":1564382,"vw":75.408879},{"c":75.74,"h":75.76,"l":75.6519,"n":8488,"o":75.66,"t":"2026-08-04T04:00:00Z","v":1630622,"vw":75.707798},{"c":75.77,"h":75.8051,"l":75.6615,"n":6286,"o":75.7,"t":"2026-08-05T04:00:00Z","v":1689552,"vw":75.744874},{"c":75.54,"h":75.6771,"l":75.4901,"n":6934,"o":75.64,"t":"2026-08-06T04:00:00Z","v":1195447,"vw":75.55885},{"c":75.69,"h":75.8082,"l":75.61,"n":6033,"o":75.77,"t":"2026-08-07T04:00:00Z","v":1345018,"vw":75.676457},{"c":75.4,"h":75.5794,"l":75.39,"n":7267,"o":75.52,"t":"2026-08-10T04:00:00Z","v":1316038,"vw":75.449541},{"c":75.46,"h":75.585,"l":75.4501,"n":8049,"o":75.52,"t":"2026-08-11T04:00:00Z","v":1389129,"vw":75.494505},{"c":75.52,"h":75.69,"l":75.5,"n":7347,"o":75.64,"t":"2026-08-12T04:00:00Z","v":1792248,"vw":75.577369},{"c":75.76,"h":75.93,"l":75.75,"n":5390,"o":75.77,"t":"2026-08-13T04:00:00Z","v":1071814,"vw":75.812183},{"c":75.6,"h":75.81,"l":75.5609,"n":7004,"o":75.76,"t":"2026-08-14T04:00:00Z","v":948921,"vw":75.642688},{"c":75.45,"h":75.59,"l":75.435,"n":5916,"o":75.52,"t":"2026-08-17T04:00:00Z","v":1571341,"vw":75.513803},{"c":75.49,"h":75.5385,"l":75.335,"n":4709,"o":75.37,"t":"2026-08-18T04:00:00Z","v":1021952,"vw":75.483365},{"c":75.78,"h":75.785,"l":75.605,"n":5477,"o":75.77,"t":"2026-08-19T04:00:00Z","v":1165073,"vw":75.715546},{"c":75.52,"h":75.63,"l":75.4601,"n":5484,"o":75.51,"t":"2026-08-20T04:00:00Z","v":1253662,"vw":75.528547},{"c":75.43,"h":75.5,"l":75.38,"n":4884,"o":75.49,"t":"2026-08-21T04:00:00Z","v":1121337,"vw":75.42271},{"c":75.54,"h":75.615,"l":75.47,"n":6033,"o":75.48,"t":"2026-08-24T04:00:00Z","v":2994365,"vw":75.558554},{"c":75.9,"h":75.905,"l":75.715,"n":4895,"o":75.75,"t":"2026-08-25T04:00:00Z","v":1410765,"vw":75.81336},{"c":75.77,"h":75.8003,"l":75.7,"n":4117,"o":75.76,"t":"2026-08-26T04:00:00Z","v":829865,"vw":75.733939},{"c":75.71,"h":75.815,"l":75.67,"n":5571,"o":75.77,"t":"2026-08-27T04:00:00Z","v":1509676,"vw":75.735941},{"c":75.41,"h":75.805,"l":75.41,"n":5241,"o":75.7,"t":"2026-08-28T04:00:00Z","v":1046474,"vw":75.523597},{"c":75.36,"h":75.38,"l":75.292,"n":5912,"o":75.37,"t":"2026-08-31T04:00:00Z","v":1404137,"vw":75.334464},{"c":74.83,"h":75.0399,"l":74.81,"n":6220,"o":74.92,"t":"2026-09-01T04:00:00Z","v":1810379,"vw":74.894611},{"c":74.88,"h":74.9,"l":74.7916,"n":5700,"o":74.88,"t":"2026-09-02T04:00:00Z","v":1357246,"vw":74.841373},{"c":74.96,"h":75.11,"l":74.96,"n":5887,"o":75.09,"t":"2026-09-03T04:00:00Z","v":1623398,"vw":75.042275},{"c":74.94,"h":75.025,"l":74.9101,"n":6935,"o":74.96,"t":"2026-09-04T04:00:00Z","v":1671717,"vw":74.962505},{"c":74.87,"h":74.9929,"l":74.795,"n":6344,"o":74.95,"t":"2026-09-08T04:00:00Z","v":1720202,"vw":74.886113},{"c":74.69,"h":74.86,"l":74.625,"n":5500,"o":74.82,"t":"2026-09-09T04:00:00Z","v":1508704,"vw":74.723639},{"c":74.16,"h":74.45,"l":74.13,"n":8429,"o":74.34,"t":"2026-09-10T04:00:00Z","v":2440578,"vw":74.252043},{"c":74.06,"h":74.343,"l":74.0301,"n":5728,"o":74.3,"t":"2026-09-11T04:00:00Z","v":1428652,"vw":74.166171},{"c":73.99,"h":74.2057,"l":73.865,"n":6324,"o":73.97,"t":"2026-09-14T04:00:00Z","v":1981606,"vw":74.075356},{"c":73.93,"h":73.9865,"l":73.8743,"n":7782,"o":73.92,"t":"2026-09-15T04:00:00Z","v":2392325,"vw":73.929491},{"c":73.88,"h":74.35,"l":73.8617,"n":8736,"o":74.07,"t":"2026-09-16T04:00:00Z","v":2118001,"vw":74.10767},{"c":74.24,"h":74.2671,"l":74.14,"n":5337,"o":74.21,"t":"2026-09-17T04:00:00Z","v":1354186,"vw":74.200755},{"c":73.96,"h":74.08,"l":73.9332,"n":5176,"o":74.05,"t":"2026-09-18T04:00:00Z","v":1609513,"vw":73.974326},{"c":74.19,"h":74.23,"l":74.0941,"n":5680,"o":74.17,"t":"2026-09-21T04:00:00Z","v":1304092,"vw":74.148817},{"c":74.19,"h":74.26,"l":74.07,"n":5527,"o":74.23,"t":"2026-09-22T04:00:00Z","v":2099536,"vw":74.165641},{"c":73.49,"h":74.06,"l":73.35,"n":9521,"o":74.06,"t":"2026-09-23T04:00:00Z","v":3228468,"vw":73.563012},{"c":73.14,"h":73.62,"l":73.135,"n":8078,"o":73.53,"t":"2026-09-24T04:00:00Z","v":2759871,"vw":73.326438},{"c":73.34,"h":73.345,"l":73.03,"n":8649,"o":73.22,"t":"2026-09-25T04:00:00Z","v":2516499,"vw":73.19388},{"c":72.96,"h":73.075,"l":72.8038,"n":7313,"o":72.98,"t":"2026-09-28T04:00:00Z","v":1791077,"vw":72.935819},{"c":72.94,"h":72.985,"l":72.74,"n":7396,"o":72.97,"t":"2026-09-29T04:00:00Z","v":2566642,"vw":72.857629},{"c":72.86,"h":73.1,"l":72.7542,"n":7283,"o":73.03,"t":"2026-09-30T04:00:00Z","v":2398245,"vw":72.848485},{"c":72.79,"h":72.91,"l":72.31,"n":8723,"o":72.44,"t":"2026-10-01T04:00:00Z","v":2513312,"vw":72.70253},{"c":72.61,"h":73.025,"l":72.54,"n":9016,"o":72.97,"t":"2026-10-02T04:00:00Z","v":2876355,"vw":72.721294},{"c":72.59,"h":72.64,"l":72.4117,"n":6443,"o":72.56,"t":"2026-10-05T04:00:00Z","v":2520119,"vw":72.53369},{"c":72.76,"h":72.86,"l":72.66,"n":8112,"o":72.71,"t":"2026-10-06T04:00:00Z","v":1956473,"vw":72.77624},{"c":72.78,"h":72.84,"l":72.4,"n":7755,"o":72.43,"t":"2026-10-07T04:00:00Z","v":2712803,"vw":72.722659},{"c":72.97,"h":73.01,"l":72.64,"n":9633,"o":72.72,"t":"2026-10-08T04:00:00Z","v":3374774,"vw":72.882254},{"c":72.92,"h":72.9612,"l":72.8001,"n":8738,"o":72.9,"t":"2026-10-09T04:00:00Z","v":2490888,"vw":72.895903},{"c":72.96,"h":72.9859,"l":72.86,"n":4970,"o":72.86,"t":"2026-10-12T04:00:00Z","v":1444134,"vw":72.939573},{"c":73.03,"h":73.14,"l":72.93,"n":6240,"o":73.09,"t":"2026-10-13T04:00:00Z","v":2945731,"vw":72.99904},{"c":73.07,"h":73.145,"l":72.575,"n":8704,"o":72.59,"t":"2026-10-14T04:00:00Z","v":3025845,"vw":72.908834},{"c":73.54,"h":73.725,"l":73.455,"n":6603,"o":73.66,"t":"2026-10-15T04:00:00Z","v":1775526,"vw":73.558428},{"c":73.59,"h":73.675,"l":73.35,"n":4884,"o":73.43,"t":"2026-10-16T04:00:00Z","v":2437980,"vw":73.472923},{"c":73.3,"h":73.535,"l":73.26,"n":5803,"o":73.5,"t":"2026-10-19T04:00:00Z","v":1583346,"vw":73.38434},{"c":73.41,"h":73.605,"l":73.3039,"n":7345,"o":73.41,"t":"2026-10-20T04:00:00Z","v":2015973,"vw":73.416013},{"c":73.38,"h":73.555,"l":73.2201,"n":6287,"o":73.49,"t":"2026-10-21T04:00:00Z","v":2707232,"vw":73.423739},{"c":74.07,"h":74.185,"l":73.66,"n":9390,"o":73.72,"t":"2026-10-22T04:00:00Z","v":2320456,"vw":73.97026}],"volatilityBars":[{"c":74.1289,"h":74.23,"l":74.1215,"n":346,"o":74.17,"t":"2026-09-21T13:30:00Z","v":101948,"vw":74.155855},{"c":74.1186,"h":74.13,"l":74.1016,"n":161,"o":74.1157,"t":"2026-09-21T13:45:00Z","v":17010,"vw":74.117499},{"c":74.139,"h":74.14,"l":74.0941,"n":259,"o":74.115,"t":"2026-09-21T14:00:00Z","v":47256,"vw":74.108995},{"c":74.175,"h":74.18,"l":74.13,"n":160,"o":74.14,"t":"2026-09-21T14:15:00Z","v":40577,"vw":74.147607},{"c":74.165,"h":74.18,"l":74.15,"n":275,"o":74.17,"t":"2026-09-21T14:30:00Z","v":42116,"vw":74.164596},{"c":74.14,"h":74.185,"l":74.1362,"n":184,"o":74.16,"t":"2026-09-21T14:45:00Z","v":24501,"vw":74.152676},{"c":74.155,"h":74.16,"l":74.13,"n":187,"o":74.14,"t":"2026-09-21T15:00:00Z","v":68427,"vw":74.138013},{"c":74.1437,"h":74.17,"l":74.1437,"n":270,"o":74.1543,"t":"2026-09-21T15:15:00Z","v":40305,"vw":74.155778},{"c":74.15,"h":74.16,"l":74.135,"n":189,"o":74.145,"t":"2026-09-21T15:30:00Z","v":33319,"vw":74.148674},{"c":74.125,"h":74.17,"l":74.1234,"n":224,"o":74.155,"t":"2026-09-21T15:45:00Z","v":48743,"vw":74.142357},{"c":74.16,"h":74.17,"l":74.115,"n":210,"o":74.115,"t":"2026-09-21T16:00:00Z","v":25989,"vw":74.137052},{"c":74.1701,"h":74.1999,"l":74.1606,"n":222,"o":74.1639,"t":"2026-09-21T16:15:00Z","v":55617,"vw":74.172858},{"c":74.1866,"h":74.19,"l":74.1741,"n":122,"o":74.175,"t":"2026-09-21T16:30:00Z","v":25985,"vw":74.18297},{"c":74.1751,"h":74.1876,"l":74.17,"n":154,"o":74.185,"t":"2026-09-21T16:45:00Z","v":38663,"vw":74.174122},{"c":74.1603,"h":74.175,"l":74.1584,"n":241,"o":74.1743,"t":"2026-09-21T17:00:00Z","v":77666,"vw":74.165716},{"c":74.155,"h":74.16,"l":74.15,"n":150,"o":74.1585,"t":"2026-09-21T17:15:00Z","v":23650,"vw":74.15424},{"c":74.1224,"h":74.1596,"l":74.1124,"n":150,"o":74.1596,"t":"2026-09-21T17:30:00Z","v":30746,"vw":74.129536},{"c":74.1262,"h":74.13,"l":74.11,"n":193,"o":74.12,"t":"2026-09-21T17:45:00Z","v":63142,"vw":74.119528},{"c":74.1276,"h":74.13,"l":74.1124,"n":141,"o":74.1238,"t":"2026-09-21T18:00:00Z","v":55958,"vw":74.11989},{"c":74.125,"h":74.13,"l":74.1137,"n":208,"o":74.12,"t":"2026-09-21T18:15:00Z","v":22523,"vw":74.12301},{"c":74.135,"h":74.1399,"l":74.1234,"n":213,"o":74.125,"t":"2026-09-21T18:30:00Z","v":53403,"vw":74.130641},{"c":74.1457,"h":74.15,"l":74.134,"n":185,"o":74.135,"t":"2026-09-21T18:45:00Z","v":41755,"vw":74.141936},{"c":74.155,"h":74.1564,"l":74.1301,"n":231,"o":74.14,"t":"2026-09-21T19:00:00Z","v":57238,"vw":74.139813},{"c":74.17,"h":74.1757,"l":74.1501,"n":197,"o":74.1543,"t":"2026-09-21T19:15:00Z","v":34979,"vw":74.160028},{"c":74.17,"h":74.1869,"l":74.165,"n":223,"o":74.17,"t":"2026-09-21T19:30:00Z","v":45728,"vw":74.176629},{"c":74.2,"h":74.2,"l":74.165,"n":377,"o":74.175,"t":"2026-09-21T19:45:00Z","v":71786,"vw":74.177605},{"c":74.19,"h":74.19,"l":74.19,"n":9,"o":74.19,"t":"2026-09-21T20:00:00Z","v":3734,"vw":74.19},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-09-21T20:15:00Z","v":55088,"vw":74.19},{"c":74.2443,"h":74.2443,"l":74.1868,"n":286,"o":74.23,"t":"2026-09-22T13:30:00Z","v":85375,"vw":74.223382},{"c":74.21,"h":74.24,"l":74.2,"n":188,"o":74.24,"t":"2026-09-22T13:45:00Z","v":248856,"vw":74.202247},{"c":74.21,"h":74.2199,"l":74.185,"n":216,"o":74.2101,"t":"2026-09-22T14:00:00Z","v":29311,"vw":74.207124},{"c":74.21,"h":74.22,"l":74.2034,"n":158,"o":74.2043,"t":"2026-09-22T14:15:00Z","v":52714,"vw":74.211302},{"c":74.1643,"h":74.235,"l":74.15,"n":228,"o":74.2143,"t":"2026-09-22T14:30:00Z","v":49253,"vw":74.200212},{"c":74.185,"h":74.1857,"l":74.1601,"n":128,"o":74.17,"t":"2026-09-22T14:45:00Z","v":37821,"vw":74.174012},{"c":74.19,"h":74.2,"l":74.1738,"n":204,"o":74.1899,"t":"2026-09-22T15:00:00Z","v":75326,"vw":74.184663},{"c":74.155,"h":74.1999,"l":74.145,"n":141,"o":74.195,"t":"2026-09-22T15:15:00Z","v":31789,"vw":74.170359},{"c":74.1,"h":74.1476,"l":74.1,"n":153,"o":74.145,"t":"2026-09-22T15:30:00Z","v":28548,"vw":74.122798},{"c":74.0942,"h":74.1057,"l":74.09,"n":86,"o":74.0901,"t":"2026-09-22T15:45:00Z","v":22377,"vw":74.096802},{"c":74.0943,"h":74.11,"l":74.0943,"n":115,"o":74.1,"t":"2026-09-22T16:00:00Z","v":17173,"vw":74.102906},{"c":74.085,"h":74.1082,"l":74.0824,"n":121,"o":74.0924,"t":"2026-09-22T16:15:00Z","v":41198,"vw":74.097048},{"c":74.1,"h":74.1099,"l":74.0843,"n":189,"o":74.085,"t":"2026-09-22T16:30:00Z","v":54925,"vw":74.096445},{"c":74.1116,"h":74.14,"l":74.0942,"n":144,"o":74.105,"t":"2026-09-22T16:45:00Z","v":48792,"vw":74.111614},{"c":74.085,"h":74.12,"l":74.07,"n":243,"o":74.11,"t":"2026-09-22T17:00:00Z","v":95277,"vw":74.089418},{"c":74.0957,"h":74.0957,"l":74.07,"n":283,"o":74.09,"t":"2026-09-22T17:15:00Z","v":202291,"vw":74.082683},{"c":74.1031,"h":74.105,"l":74.09,"n":158,"o":74.095,"t":"2026-09-22T17:30:00Z","v":43945,"vw":74.095567},{"c":74.175,"h":74.19,"l":74.1001,"n":265,"o":74.105,"t":"2026-09-22T17:45:00Z","v":72125,"vw":74.137671},{"c":74.1943,"h":74.2071,"l":74.16,"n":229,"o":74.1742,"t":"2026-09-22T18:00:00Z","v":141272,"vw":74.188442},{"c":74.1555,"h":74.21,"l":74.154,"n":281,"o":74.2,"t":"2026-09-22T18:15:00Z","v":51915,"vw":74.172173},{"c":74.1467,"h":74.16,"l":74.13,"n":176,"o":74.155,"t":"2026-09-22T18:30:00Z","v":58823,"vw":74.143032},{"c":74.13,"h":74.1461,"l":74.125,"n":171,"o":74.145,"t":"2026-09-22T18:45:00Z","v":58253,"vw":74.135338},{"c":74.1543,"h":74.1557,"l":74.1324,"n":240,"o":74.1324,"t":"2026-09-22T19:00:00Z","v":31612,"vw":74.144476},{"c":74.1743,"h":74.18,"l":74.1426,"n":249,"o":74.155,"t":"2026-09-22T19:15:00Z","v":70169,"vw":74.157257},{"c":74.215,"h":74.26,"l":74.1701,"n":304,"o":74.1701,"t":"2026-09-22T19:30:00Z","v":262367,"vw":74.236637},{"c":74.205,"h":74.235,"l":74.19,"n":320,"o":74.2241,"t":"2026-09-22T19:45:00Z","v":65302,"vw":74.2073},{"c":74.19,"h":74.19,"l":74.19,"n":5,"o":74.19,"t":"2026-09-22T20:00:00Z","v":3906,"vw":74.19},{"c":74.342,"h":74.342,"l":74.26,"n":4,"o":74.26,"t":"2026-09-22T21:15:00Z","v":400,"vw":74.30095},{"c":74.3,"h":74.3,"l":74.3,"n":1,"o":74.3,"t":"2026-09-22T21:30:00Z","v":100,"vw":74.3},{"c":74.3407,"h":74.342,"l":74.26,"n":4,"o":74.26,"t":"2026-09-22T21:45:00Z","v":400,"vw":74.300675},{"c":74.342,"h":74.342,"l":74.26,"n":2,"o":74.26,"t":"2026-09-22T22:00:00Z","v":200,"vw":74.301},{"c":74.342,"h":74.342,"l":74.26,"n":3,"o":74.3,"t":"2026-09-22T22:15:00Z","v":300,"vw":74.300667},{"c":74.342,"h":74.342,"l":74.26,"n":2,"o":74.26,"t":"2026-09-22T22:30:00Z","v":200,"vw":74.301},{"c":74.3315,"h":74.342,"l":74.26,"n":4,"o":74.26,"t":"2026-09-22T22:45:00Z","v":400,"vw":74.298375},{"c":74.413,"h":74.413,"l":74.26,"n":2,"o":74.26,"t":"2026-09-22T23:00:00Z","v":200,"vw":74.3365},{"c":74.342,"h":74.342,"l":74.26,"n":2,"o":74.26,"t":"2026-09-22T23:15:00Z","v":200,"vw":74.301},{"c":74.3,"h":74.342,"l":74.26,"n":3,"o":74.26,"t":"2026-09-22T23:30:00Z","v":300,"vw":74.300667},{"c":74.3411,"h":74.3411,"l":74.2,"n":2,"o":74.2,"t":"2026-09-22T23:45:00Z","v":200,"vw":74.27055},{"c":74.19,"h":74.19,"l":74.19,"n":1,"o":74.19,"t":"2026-09-23T13:00:00Z","v":15000,"vw":74.19},{"c":74.08,"h":74.08,"l":74.08,"n":1,"o":74.08,"t":"2026-09-23T13:15:00Z","v":16339,"vw":74.08},{"c":73.97,"h":74.06,"l":73.9624,"n":307,"o":74.06,"t":"2026-09-23T13:30:00Z","v":62159,"vw":74.037541},{"c":73.79,"h":73.96,"l":73.78,"n":366,"o":73.96,"t":"2026-09-23T13:45:00Z","v":456947,"vw":73.825303},{"c":73.755,"h":73.815,"l":73.75,"n":313,"o":73.8,"t":"2026-09-23T14:00:00Z","v":51362,"vw":73.773202},{"c":73.715,"h":73.755,"l":73.705,"n":333,"o":73.75,"t":"2026-09-23T14:15:00Z","v":80461,"vw":73.730612},{"c":73.68,"h":73.735,"l":73.68,"n":276,"o":73.7212,"t":"2026-09-23T14:30:00Z","v":88932,"vw":73.697206},{"c":73.7139,"h":73.74,"l":73.655,"n":532,"o":73.68,"t":"2026-09-23T14:45:00Z","v":288714,"vw":73.718895},{"c":73.685,"h":73.72,"l":73.66,"n":252,"o":73.7033,"t":"2026-09-23T15:00:00Z","v":61379,"vw":73.688928},{"c":73.625,"h":73.675,"l":73.6201,"n":316,"o":73.675,"t":"2026-09-23T15:15:00Z","v":56918,"vw":73.663146},{"c":73.635,"h":73.65,"l":73.6143,"n":245,"o":73.625,"t":"2026-09-23T15:30:00Z","v":33408,"vw":73.627178},{"c":73.615,"h":73.64,"l":73.595,"n":342,"o":73.635,"t":"2026-09-23T15:45:00Z","v":67842,"vw":73.612961},{"c":73.59,"h":73.615,"l":73.59,"n":194,"o":73.615,"t":"2026-09-23T16:00:00Z","v":24734,"vw":73.598578},{"c":73.555,"h":73.5884,"l":73.554,"n":175,"o":73.585,"t":"2026-09-23T16:15:00Z","v":34439,"vw":73.566662},{"c":73.5343,"h":73.57,"l":73.5343,"n":227,"o":73.56,"t":"2026-09-23T16:30:00Z","v":67407,"vw":73.548325},{"c":73.4935,"h":73.5364,"l":73.49,"n":273,"o":73.5324,"t":"2026-09-23T16:45:00Z","v":99784,"vw":73.51379},{"c":73.385,"h":73.505,"l":73.3625,"n":578,"o":73.49,"t":"2026-09-23T17:00:00Z","v":165403,"vw":73.432496},{"c":73.385,"h":73.405,"l":73.36,"n":2053,"o":73.38,"t":"2026-09-23T17:15:00Z","v":612303,"vw":73.377698},{"c":73.4241,"h":73.425,"l":73.35,"n":398,"o":73.385,"t":"2026-09-23T17:30:00Z","v":143630,"vw":73.373135},{"c":73.4243,"h":73.4499,"l":73.41,"n":180,"o":73.435,"t":"2026-09-23T17:45:00Z","v":27439,"vw":73.438618},{"c":73.4001,"h":73.43,"l":73.4001,"n":193,"o":73.43,"t":"2026-09-23T18:00:00Z","v":45819,"vw":73.420823},{"c":73.405,"h":73.445,"l":73.4,"n":261,"o":73.4157,"t":"2026-09-23T18:15:00Z","v":122483,"vw":73.426089},{"c":73.405,"h":73.4299,"l":73.4001,"n":175,"o":73.415,"t":"2026-09-23T18:30:00Z","v":54887,"vw":73.417758},{"c":73.455,"h":73.455,"l":73.39,"n":233,"o":73.4,"t":"2026-09-23T18:45:00Z","v":85446,"vw":73.414193},{"c":73.4743,"h":73.49,"l":73.4543,"n":287,"o":73.4584,"t":"2026-09-23T19:00:00Z","v":42471,"vw":73.473194},{"c":73.47,"h":73.4758,"l":73.45,"n":240,"o":73.4701,"t":"2026-09-23T19:15:00Z","v":121873,"vw":73.463159},{"c":73.485,"h":73.49,"l":73.464,"n":257,"o":73.4743,"t":"2026-09-23T19:30:00Z","v":180951,"vw":73.483231},{"c":73.5,"h":73.51,"l":73.47,"n":383,"o":73.4855,"t":"2026-09-23T19:45:00Z","v":80416,"vw":73.490387},{"c":73.49,"h":73.49,"l":73.49,"n":11,"o":73.49,"t":"2026-09-23T20:00:00Z","v":17147,"vw":73.49},{"c":73.56,"h":73.62,"l":73.52,"n":371,"o":73.53,"t":"2026-09-24T13:30:00Z","v":89313,"vw":73.547287},{"c":73.555,"h":73.5701,"l":73.535,"n":368,"o":73.55,"t":"2026-09-24T13:45:00Z","v":50877,"vw":73.548735},{"c":73.535,"h":73.575,"l":73.535,"n":268,"o":73.55,"t":"2026-09-24T14:00:00Z","v":45045,"vw":73.557909},{"c":73.495,"h":73.5359,"l":73.485,"n":414,"o":73.5359,"t":"2026-09-24T14:15:00Z","v":115295,"vw":73.513123},{"c":73.415,"h":73.495,"l":73.415,"n":382,"o":73.4901,"t":"2026-09-24T14:30:00Z","v":78452,"vw":73.454472},{"c":73.36,"h":73.425,"l":73.36,"n":357,"o":73.415,"t":"2026-09-24T14:45:00Z","v":102481,"vw":73.400388},{"c":73.2806,"h":73.3656,"l":73.28,"n":399,"o":73.35,"t":"2026-09-24T15:00:00Z","v":155714,"vw":73.318667},{"c":73.275,"h":73.325,"l":73.2628,"n":325,"o":73.285,"t":"2026-09-24T15:15:00Z","v":321927,"vw":73.297647},{"c":73.29,"h":73.3,"l":73.24,"n":343,"o":73.275,"t":"2026-09-24T15:30:00Z","v":118333,"vw":73.263869},{"c":73.255,"h":73.2952,"l":73.25,"n":200,"o":73.285,"t":"2026-09-24T15:45:00Z","v":56256,"vw":73.275788},{"c":73.27,"h":73.28,"l":73.2443,"n":198,"o":73.25,"t":"2026-09-24T16:00:00Z","v":42286,"vw":73.258367},{"c":73.36,"h":73.46,"l":73.27,"n":439,"o":73.27,"t":"2026-09-24T16:15:00Z","v":146866,"vw":73.385398},{"c":73.375,"h":73.41,"l":73.355,"n":221,"o":73.365,"t":"2026-09-24T16:30:00Z","v":48338,"vw":73.386806},{"c":73.3486,"h":73.38,"l":73.3437,"n":341,"o":73.366,"t":"2026-09-24T16:45:00Z","v":102313,"vw":73.358796},{"c":73.36,"h":73.4,"l":73.31,"n":321,"o":73.355,"t":"2026-09-24T17:00:00Z","v":104482,"vw":73.360444},{"c":73.311,"h":73.345,"l":73.3001,"n":231,"o":73.34,"t":"2026-09-24T17:15:00Z","v":92761,"vw":73.320206},{"c":73.285,"h":73.345,"l":73.285,"n":255,"o":73.315,"t":"2026-09-24T17:30:00Z","v":85376,"vw":73.317338},{"c":73.285,"h":73.2963,"l":73.2701,"n":263,"o":73.285,"t":"2026-09-24T17:45:00Z","v":69023,"vw":73.286011},{"c":73.295,"h":73.2999,"l":73.2,"n":330,"o":73.285,"t":"2026-09-24T18:00:00Z","v":86579,"vw":73.251572},{"c":73.32,"h":73.3275,"l":73.27,"n":242,"o":73.3,"t":"2026-09-24T18:15:00Z","v":278294,"vw":73.304318},{"c":73.295,"h":73.335,"l":73.27,"n":207,"o":73.31,"t":"2026-09-24T18:30:00Z","v":118470,"vw":73.300249},{"c":73.275,"h":73.31,"l":73.275,"n":177,"o":73.295,"t":"2026-09-24T18:45:00Z","v":33570,"vw":73.292445},{"c":73.1985,"h":73.2802,"l":73.195,"n":360,"o":73.28,"t":"2026-09-24T19:00:00Z","v":120276,"vw":73.229643},{"c":73.185,"h":73.22,"l":73.18,"n":253,"o":73.1943,"t":"2026-09-24T19:15:00Z","v":97475,"vw":73.201428},{"c":73.165,"h":73.185,"l":73.15,"n":414,"o":73.17,"t":"2026-09-24T19:30:00Z","v":123536,"vw":73.168155},{"c":73.135,"h":73.165,"l":73.135,"n":255,"o":73.16,"t":"2026-09-24T19:45:00Z","v":51228,"vw":73.149963},{"c":73.14,"h":73.14,"l":73.14,"n":9,"o":73.14,"t":"2026-09-24T20:00:00Z","v":2228,"vw":73.14},{"c":73.195,"h":73.23,"l":73.18,"n":329,"o":73.22,"t":"2026-09-25T13:30:00Z","v":105402,"vw":73.216767},{"c":73.1511,"h":73.2159,"l":73.1511,"n":169,"o":73.1999,"t":"2026-09-25T13:45:00Z","v":43304,"vw":73.191947},{"c":73.11,"h":73.16,"l":73.0736,"n":339,"o":73.16,"t":"2026-09-25T14:00:00Z","v":64499,"vw":73.108155},{"c":73.075,"h":73.116,"l":73.075,"n":240,"o":73.11,"t":"2026-09-25T14:15:00Z","v":67244,"vw":73.090688},{"c":73.035,"h":73.0799,"l":73.035,"n":424,"o":73.0701,"t":"2026-09-25T14:30:00Z","v":34140,"vw":73.06214},{"c":73.1062,"h":73.1062,"l":73.03,"n":371,"o":73.0301,"t":"2026-09-25T14:45:00Z","v":87959,"vw":73.073423},{"c":73.095,"h":73.12,"l":73.075,"n":180,"o":73.105,"t":"2026-09-25T15:00:00Z","v":35408,"vw":73.098854},{"c":73.1,"h":73.1099,"l":73.06,"n":189,"o":73.095,"t":"2026-09-25T15:15:00Z","v":35208,"vw":73.091758},{"c":73.115,"h":73.1743,"l":73.105,"n":243,"o":73.11,"t":"2026-09-25T15:30:00Z","v":69371,"vw":73.139341},{"c":73.2301,"h":73.2301,"l":73.095,"n":240,"o":73.115,"t":"2026-09-25T15:45:00Z","v":54126,"vw":73.143258},{"c":73.28,"h":73.31,"l":73.24,"n":189,"o":73.24,"t":"2026-09-25T16:00:00Z","v":52225,"vw":73.282313},{"c":73.255,"h":73.285,"l":73.22,"n":184,"o":73.28,"t":"2026-09-25T16:15:00Z","v":37758,"vw":73.250409},{"c":73.23,"h":73.255,"l":73.21,"n":408,"o":73.245,"t":"2026-09-25T16:30:00Z","v":244928,"vw":73.228429},{"c":73.2,"h":73.22,"l":73.1824,"n":282,"o":73.22,"t":"2026-09-25T16:45:00Z","v":166288,"vw":73.207546},{"c":73.185,"h":73.21,"l":73.18,"n":135,"o":73.195,"t":"2026-09-25T17:00:00Z","v":37261,"vw":73.19263},{"c":73.1563,"h":73.177,"l":73.1501,"n":125,"o":73.1741,"t":"2026-09-25T17:15:00Z","v":27395,"vw":73.167601},{"c":73.1501,"h":73.165,"l":73.1239,"n":434,"o":73.155,"t":"2026-09-25T17:30:00Z","v":115396,"vw":73.143779},{"c":73.145,"h":73.166,"l":73.14,"n":336,"o":73.154,"t":"2026-09-25T17:45:00Z","v":95916,"vw":73.145887},{"c":73.125,"h":73.155,"l":73.125,"n":323,"o":73.145,"t":"2026-09-25T18:00:00Z","v":93557,"vw":73.141874},{"c":73.12,"h":73.14,"l":73.105,"n":473,"o":73.13,"t":"2026-09-25T18:15:00Z","v":280241,"vw":73.126761},{"c":73.175,"h":73.18,"l":73.13,"n":245,"o":73.13,"t":"2026-09-25T18:30:00Z","v":98387,"vw":73.157576},{"c":73.225,"h":73.225,"l":73.175,"n":450,"o":73.175,"t":"2026-09-25T18:45:00Z","v":110249,"vw":73.207366},{"c":73.305,"h":73.305,"l":73.225,"n":370,"o":73.225,"t":"2026-09-25T19:00:00Z","v":116114,"vw":73.258211},{"c":73.2999,"h":73.31,"l":73.2901,"n":500,"o":73.3039,"t":"2026-09-25T19:15:00Z","v":155408,"vw":73.302706},{"c":73.325,"h":73.325,"l":73.265,"n":424,"o":73.2938,"t":"2026-09-25T19:30:00Z","v":107987,"vw":73.290514},{"c":73.315,"h":73.345,"l":73.315,"n":875,"o":73.325,"t":"2026-09-25T19:45:00Z","v":175285,"vw":73.328118},{"c":73.32,"h":73.38,"l":73.32,"n":16,"o":73.32,"t":"2026-09-25T20:00:00Z","v":3159,"vw":73.341524},{"c":73.51,"h":73.57,"l":73.51,"n":3,"o":73.57,"t":"2026-09-25T20:15:00Z","v":768,"vw":73.544375},{"c":73.04,"h":73.05,"l":72.9544,"n":474,"o":72.98,"t":"2026-09-28T13:30:00Z","v":127168,"vw":73.003757},{"c":73.055,"h":73.06,"l":73.015,"n":291,"o":73.04,"t":"2026-09-28T13:45:00Z","v":62371,"vw":73.039963},{"c":72.9799,"h":73.0554,"l":72.975,"n":231,"o":73.055,"t":"2026-09-28T14:00:00Z","v":28880,"vw":73.013951},{"c":72.9743,"h":72.99,"l":72.965,"n":228,"o":72.985,"t":"2026-09-28T14:15:00Z","v":48929,"vw":72.976795},{"c":72.895,"h":72.9883,"l":72.895,"n":303,"o":72.9701,"t":"2026-09-28T14:30:00Z","v":41805,"vw":72.953136},{"c":72.81,"h":72.895,"l":72.805,"n":308,"o":72.895,"t":"2026-09-28T14:45:00Z","v":101709,"vw":72.860373},{"c":72.85,"h":72.8556,"l":72.805,"n":242,"o":72.81,"t":"2026-09-28T15:00:00Z","v":36373,"vw":72.835319},{"c":72.85,"h":72.8663,"l":72.834,"n":275,"o":72.834,"t":"2026-09-28T15:15:00Z","v":102750,"vw":72.851599},{"c":72.81,"h":72.85,"l":72.8038,"n":227,"o":72.845,"t":"2026-09-28T15:30:00Z","v":37013,"vw":72.828559},{"c":72.8298,"h":72.835,"l":72.81,"n":227,"o":72.815,"t":"2026-09-28T15:45:00Z","v":35001,"vw":72.820527},{"c":72.845,"h":72.865,"l":72.83,"n":244,"o":72.83,"t":"2026-09-28T16:00:00Z","v":75981,"vw":72.844716},{"c":73.02,"h":73.075,"l":72.825,"n":639,"o":72.84,"t":"2026-09-28T16:15:00Z","v":166729,"vw":72.9416},{"c":72.92,"h":73.0214,"l":72.91,"n":299,"o":73.02,"t":"2026-09-28T16:30:00Z","v":49840,"vw":72.955434},{"c":72.92,"h":72.94,"l":72.9,"n":164,"o":72.94,"t":"2026-09-28T16:45:00Z","v":45621,"vw":72.919388},{"c":73.01,"h":73.0159,"l":72.905,"n":328,"o":72.91,"t":"2026-09-28T17:00:00Z","v":91846,"vw":72.950237},{"c":72.955,"h":73.0254,"l":72.95,"n":242,"o":73.0234,"t":"2026-09-28T17:15:00Z","v":70058,"vw":72.977032},{"c":72.961,"h":72.97,"l":72.95,"n":203,"o":72.9657,"t":"2026-09-28T17:30:00Z","v":54861,"vw":72.958979},{"c":72.98,"h":72.995,"l":72.955,"n":236,"o":72.9699,"t":"2026-09-28T17:45:00Z","v":50442,"vw":72.983621},{"c":72.985,"h":73.01,"l":72.9801,"n":203,"o":72.9801,"t":"2026-09-28T18:00:00Z","v":61616,"vw":72.999124},{"c":72.95,"h":72.98,"l":72.945,"n":180,"o":72.98,"t":"2026-09-28T18:15:00Z","v":41325,"vw":72.95978},{"c":72.955,"h":72.955,"l":72.9212,"n":192,"o":72.94,"t":"2026-09-28T18:30:00Z","v":73530,"vw":72.937828},{"c":72.945,"h":72.96,"l":72.93,"n":203,"o":72.9501,"t":"2026-09-28T18:45:00Z","v":65135,"vw":72.943143},{"c":72.895,"h":72.9301,"l":72.895,"n":220,"o":72.9301,"t":"2026-09-28T19:00:00Z","v":45314,"vw":72.908286},{"c":72.9363,"h":72.9399,"l":72.891,"n":298,"o":72.8912,"t":"2026-09-28T19:15:00Z","v":67988,"vw":72.915068},{"c":72.955,"h":72.956,"l":72.925,"n":329,"o":72.94,"t":"2026-09-28T19:30:00Z","v":136554,"vw":72.943564},{"c":72.96,"h":72.98,"l":72.945,"n":365,"o":72.955,"t":"2026-09-28T19:45:00Z","v":64798,"vw":72.961617},{"c":72.96,"h":72.96,"l":72.96,"n":10,"o":72.96,"t":"2026-09-28T20:00:00Z","v":5188,"vw":72.96},{"c":72.8439,"h":72.985,"l":72.8439,"n":416,"o":72.97,"t":"2026-09-29T13:30:00Z","v":87415,"vw":72.939214},{"c":72.895,"h":72.921,"l":72.845,"n":249,"o":72.845,"t":"2026-09-29T13:45:00Z","v":138661,"vw":72.890077},{"c":72.93,"h":72.95,"l":72.885,"n":368,"o":72.9,"t":"2026-09-29T14:00:00Z","v":247261,"vw":72.904869},{"c":72.935,"h":72.9486,"l":72.9,"n":256,"o":72.92,"t":"2026-09-29T14:15:00Z","v":83067,"vw":72.927658},{"c":72.9159,"h":72.9564,"l":72.8801,"n":437,"o":72.945,"t":"2026-09-29T14:30:00Z","v":106508,"vw":72.926993},{"c":72.875,"h":72.92,"l":72.855,"n":219,"o":72.91,"t":"2026-09-29T14:45:00Z","v":147716,"vw":72.899427},{"c":72.845,"h":72.88,"l":72.8343,"n":270,"o":72.875,"t":"2026-09-29T15:00:00Z","v":135718,"vw":72.855643},{"c":72.765,"h":72.855,"l":72.755,"n":253,"o":72.85,"t":"2026-09-29T15:15:00Z","v":67194,"vw":72.784102},{"c":72.795,"h":72.84,"l":72.7701,"n":271,"o":72.7714,"t":"2026-09-29T15:30:00Z","v":125166,"vw":72.796537},{"c":72.79,"h":72.84,"l":72.7743,"n":287,"o":72.795,"t":"2026-09-29T15:45:00Z","v":63774,"vw":72.803802},{"c":72.795,"h":72.8059,"l":72.78,"n":152,"o":72.79,"t":"2026-09-29T16:00:00Z","v":46858,"vw":72.79447},{"c":72.8263,"h":72.8299,"l":72.79,"n":305,"o":72.7916,"t":"2026-09-29T16:15:00Z","v":76628,"vw":72.804036},{"c":72.805,"h":72.8457,"l":72.8,"n":163,"o":72.8314,"t":"2026-09-29T16:30:00Z","v":60761,"vw":72.828032},{"c":72.795,"h":72.815,"l":72.77,"n":227,"o":72.7835,"t":"2026-09-29T16:45:00Z","v":64454,"vw":72.788681},{"c":72.79,"h":72.7999,"l":72.775,"n":173,"o":72.795,"t":"2026-09-29T17:00:00Z","v":50029,"vw":72.783121},{"c":72.775,"h":72.79,"l":72.74,"n":239,"o":72.79,"t":"2026-09-29T17:15:00Z","v":68096,"vw":72.75708},{"c":72.79,"h":72.79,"l":72.774,"n":184,"o":72.78,"t":"2026-09-29T17:30:00Z","v":29468,"vw":72.785359},{"c":72.77,"h":72.8,"l":72.75,"n":240,"o":72.79,"t":"2026-09-29T17:45:00Z","v":205276,"vw":72.759271},{"c":72.845,"h":72.8962,"l":72.765,"n":458,"o":72.77,"t":"2026-09-29T18:00:00Z","v":135485,"vw":72.823584},{"c":72.88,"h":72.897,"l":72.8439,"n":283,"o":72.845,"t":"2026-09-29T18:15:00Z","v":109830,"vw":72.871995},{"c":72.9042,"h":72.95,"l":72.86,"n":352,"o":72.87,"t":"2026-09-29T18:30:00Z","v":100335,"vw":72.89779},{"c":72.91,"h":72.915,"l":72.865,"n":328,"o":72.91,"t":"2026-09-29T18:45:00Z","v":96834,"vw":72.885006},{"c":72.9,"h":72.9201,"l":72.895,"n":270,"o":72.915,"t":"2026-09-29T19:00:00Z","v":61003,"vw":72.908647},{"c":72.895,"h":72.92,"l":72.89,"n":277,"o":72.9,"t":"2026-09-29T19:15:00Z","v":75763,"vw":72.901106},{"c":72.91,"h":72.916,"l":72.89,"n":289,"o":72.895,"t":"2026-09-29T19:30:00Z","v":108667,"vw":72.901684},{"c":72.935,"h":72.9351,"l":72.905,"n":313,"o":72.915,"t":"2026-09-29T19:45:00Z","v":69537,"vw":72.922054},{"c":72.94,"h":72.94,"l":72.94,"n":8,"o":72.94,"t":"2026-09-29T20:00:00Z","v":4099,"vw":72.94},{"c":72.8104,"h":73,"l":72.8104,"n":13,"o":72.9024,"t":"2026-09-30T12:15:00Z","v":2100,"vw":72.886628},{"c":72.8134,"h":73,"l":72.8134,"n":2,"o":73,"t":"2026-09-30T12:30:00Z","v":302,"vw":72.9067},{"c":73,"h":73.1,"l":72.975,"n":460,"o":73.03,"t":"2026-09-30T13:30:00Z","v":122821,"vw":73.01956},{"c":73.0286,"h":73.045,"l":72.965,"n":180,"o":72.99,"t":"2026-09-30T13:45:00Z","v":42946,"vw":73.012093},{"c":72.975,"h":73.0301,"l":72.97,"n":295,"o":73.0301,"t":"2026-09-30T14:00:00Z","v":48550,"vw":73.003243},{"c":72.915,"h":72.99,"l":72.9043,"n":235,"o":72.975,"t":"2026-09-30T14:15:00Z","v":89444,"vw":72.947689},{"c":72.935,"h":72.9376,"l":72.885,"n":288,"o":72.91,"t":"2026-09-30T14:30:00Z","v":69088,"vw":72.918014},{"c":72.9099,"h":72.9599,"l":72.9034,"n":325,"o":72.925,"t":"2026-09-30T14:45:00Z","v":149535,"vw":72.929085},{"c":72.875,"h":72.91,"l":72.86,"n":207,"o":72.9,"t":"2026-09-30T15:00:00Z","v":44945,"vw":72.884746},{"c":72.895,"h":72.905,"l":72.86,"n":160,"o":72.8962,"t":"2026-09-30T15:15:00Z","v":49963,"vw":72.87679},{"c":72.835,"h":72.9157,"l":72.835,"n":197,"o":72.89,"t":"2026-09-30T15:30:00Z","v":116614,"vw":72.904085},{"c":72.865,"h":72.885,"l":72.8339,"n":119,"o":72.8339,"t":"2026-09-30T15:45:00Z","v":32722,"vw":72.860446},{"c":72.855,"h":72.88,"l":72.835,"n":170,"o":72.87,"t":"2026-09-30T16:00:00Z","v":41244,"vw":72.865207},{"c":72.82,"h":72.86,"l":72.8143,"n":180,"o":72.86,"t":"2026-09-30T16:15:00Z","v":48509,"vw":72.841337},{"c":72.825,"h":72.83,"l":72.8024,"n":193,"o":72.815,"t":"2026-09-30T16:30:00Z","v":40861,"vw":72.813151},{"c":72.81,"h":72.825,"l":72.79,"n":165,"o":72.82,"t":"2026-09-30T16:45:00Z","v":61652,"vw":72.799803},{"c":72.775,"h":72.82,"l":72.77,"n":131,"o":72.8143,"t":"2026-09-30T17:00:00Z","v":28375,"vw":72.796375},{"c":72.77,"h":72.7799,"l":72.7542,"n":186,"o":72.775,"t":"2026-09-30T17:15:00Z","v":76673,"vw":72.767178},{"c":72.7808,"h":72.795,"l":72.7601,"n":144,"o":72.765,"t":"2026-09-30T17:30:00Z","v":42169,"vw":72.777068},{"c":72.795,"h":72.8,"l":72.7625,"n":230,"o":72.78,"t":"2026-09-30T17:45:00Z","v":86813,"vw":72.778515},{"c":72.765,"h":72.785,"l":72.76,"n":197,"o":72.785,"t":"2026-09-30T18:00:00Z","v":95618,"vw":72.775258},{"c":72.835,"h":72.835,"l":72.7624,"n":451,"o":72.765,"t":"2026-09-30T18:15:00Z","v":136170,"vw":72.800871},{"c":72.795,"h":72.83,"l":72.78,"n":341,"o":72.83,"t":"2026-09-30T18:30:00Z","v":89144,"vw":72.796378},{"c":72.795,"h":72.805,"l":72.78,"n":342,"o":72.7999,"t":"2026-09-30T18:45:00Z","v":106292,"vw":72.792539},{"c":72.795,"h":72.7958,"l":72.77,"n":396,"o":72.79,"t":"2026-09-30T19:00:00Z","v":158458,"vw":72.785333},{"c":72.815,"h":72.8359,"l":72.7833,"n":373,"o":72.796,"t":"2026-09-30T19:15:00Z","v":105921,"vw":72.808203},{"c":72.805,"h":72.84,"l":72.7938,"n":455,"o":72.815,"t":"2026-09-30T19:30:00Z","v":299956,"vw":72.819213},{"c":72.87,"h":72.88,"l":72.7839,"n":723,"o":72.805,"t":"2026-09-30T19:45:00Z","v":203393,"vw":72.833656},{"c":72.86,"h":72.86,"l":72.86,"n":7,"o":72.86,"t":"2026-09-30T20:00:00Z","v":5267,"vw":72.86},{"c":72.7097,"h":72.82,"l":72.706,"n":8,"o":72.81,"t":"2026-09-30T20:15:00Z","v":800,"vw":72.763525},{"c":72.77,"h":72.83,"l":72.706,"n":8,"o":72.77,"t":"2026-09-30T20:30:00Z","v":800,"vw":72.768688},{"c":72.723,"h":72.84,"l":72.723,"n":2,"o":72.84,"t":"2026-09-30T20:45:00Z","v":200,"vw":72.7815},{"c":72.58,"h":72.58,"l":72.58,"n":1,"o":72.58,"t":"2026-10-01T11:15:00Z","v":344,"vw":72.58},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-01T11:30:00Z","v":100,"vw":72.72},{"c":72.4143,"h":72.49,"l":72.39,"n":346,"o":72.44,"t":"2026-10-01T13:30:00Z","v":79464,"vw":72.436019},{"c":72.41,"h":72.435,"l":72.395,"n":177,"o":72.415,"t":"2026-10-01T13:45:00Z","v":30487,"vw":72.41487},{"c":72.37,"h":72.41,"l":72.31,"n":439,"o":72.41,"t":"2026-10-01T14:00:00Z","v":97428,"vw":72.362353},{"c":72.425,"h":72.4457,"l":72.36,"n":315,"o":72.375,"t":"2026-10-01T14:15:00Z","v":83365,"vw":72.384592},{"c":72.495,"h":72.5199,"l":72.4242,"n":379,"o":72.43,"t":"2026-10-01T14:30:00Z","v":69749,"vw":72.481024},{"c":72.49,"h":72.535,"l":72.465,"n":330,"o":72.525,"t":"2026-10-01T14:45:00Z","v":86327,"vw":72.511092},{"c":72.5465,"h":72.5465,"l":72.45,"n":239,"o":72.495,"t":"2026-10-01T15:00:00Z","v":34554,"vw":72.480344},{"c":72.61,"h":72.615,"l":72.535,"n":371,"o":72.55,"t":"2026-10-01T15:15:00Z","v":65046,"vw":72.586911},{"c":72.6791,"h":72.715,"l":72.5942,"n":408,"o":72.5943,"t":"2026-10-01T15:30:00Z","v":196327,"vw":72.668097},{"c":72.725,"h":72.73,"l":72.66,"n":331,"o":72.675,"t":"2026-10-01T15:45:00Z","v":74715,"vw":72.698085},{"c":72.7364,"h":72.755,"l":72.705,"n":239,"o":72.73,"t":"2026-10-01T16:00:00Z","v":46695,"vw":72.729208},{"c":72.75,"h":72.765,"l":72.725,"n":244,"o":72.755,"t":"2026-10-01T16:15:00Z","v":136408,"vw":72.754977},{"c":72.765,"h":72.7799,"l":72.74,"n":245,"o":72.76,"t":"2026-10-01T16:30:00Z","v":54943,"vw":72.761965},{"c":72.77,"h":72.7799,"l":72.735,"n":250,"o":72.765,"t":"2026-10-01T16:45:00Z","v":49688,"vw":72.762559},{"c":72.825,"h":72.8459,"l":72.755,"n":396,"o":72.7697,"t":"2026-10-01T17:00:00Z","v":119275,"vw":72.793829},{"c":72.855,"h":72.8662,"l":72.83,"n":297,"o":72.83,"t":"2026-10-01T17:15:00Z","v":74413,"vw":72.855784},{"c":72.865,"h":72.91,"l":72.85,"n":556,"o":72.86,"t":"2026-10-01T17:30:00Z","v":146042,"vw":72.876224},{"c":72.765,"h":72.865,"l":72.75,"n":369,"o":72.865,"t":"2026-10-01T17:45:00Z","v":67005,"vw":72.801936},{"c":72.78,"h":72.78,"l":72.7243,"n":260,"o":72.76,"t":"2026-10-01T18:00:00Z","v":83115,"vw":72.749574},{"c":72.77,"h":72.82,"l":72.77,"n":523,"o":72.7899,"t":"2026-10-01T18:15:00Z","v":120740,"vw":72.785332},{"c":72.78,"h":72.8,"l":72.7599,"n":162,"o":72.7743,"t":"2026-10-01T18:30:00Z","v":37631,"vw":72.777663},{"c":72.795,"h":72.8,"l":72.775,"n":286,"o":72.78,"t":"2026-10-01T18:45:00Z","v":152072,"vw":72.784025},{"c":72.775,"h":72.795,"l":72.7607,"n":315,"o":72.795,"t":"2026-10-01T19:00:00Z","v":107523,"vw":72.778508},{"c":72.78,"h":72.78,"l":72.7601,"n":277,"o":72.7799,"t":"2026-10-01T19:15:00Z","v":87125,"vw":72.774278},{"c":72.755,"h":72.8099,"l":72.75,"n":325,"o":72.785,"t":"2026-10-01T19:30:00Z","v":241727,"vw":72.783231},{"c":72.79,"h":72.795,"l":72.74,"n":499,"o":72.7556,"t":"2026-10-01T19:45:00Z","v":164237,"vw":72.765625},{"c":73.13,"h":73.13,"l":72.771,"n":13,"o":72.79,"t":"2026-10-01T20:00:00Z","v":1965,"vw":72.822839},{"c":72.87,"h":73.13,"l":72.77,"n":4,"o":72.77,"t":"2026-10-01T20:30:00Z","v":700,"vw":72.952857},{"c":73.13,"h":73.13,"l":72.77,"n":2,"o":72.77,"t":"2026-10-01T20:45:00Z","v":400,"vw":72.95},{"c":73.13,"h":73.13,"l":72.77,"n":3,"o":72.77,"t":"2026-10-01T21:00:00Z","v":500,"vw":72.986},{"c":72.7701,"h":72.7701,"l":72.7701,"n":1,"o":72.7701,"t":"2026-10-01T21:15:00Z","v":100,"vw":72.7701},{"c":72.8379,"h":72.8379,"l":72.8379,"n":1,"o":72.8379,"t":"2026-10-01T21:30:00Z","v":100,"vw":72.8379},{"c":72.836,"h":72.836,"l":72.836,"n":1,"o":72.836,"t":"2026-10-01T21:45:00Z","v":100,"vw":72.836},{"c":72.935,"h":72.935,"l":72.935,"n":1,"o":72.935,"t":"2026-10-01T22:00:00Z","v":100,"vw":72.935},{"c":72.8211,"h":72.8211,"l":72.8211,"n":1,"o":72.8211,"t":"2026-10-01T22:15:00Z","v":100,"vw":72.8211},{"c":72.8359,"h":72.8359,"l":72.8359,"n":1,"o":72.8359,"t":"2026-10-01T22:30:00Z","v":100,"vw":72.8359},{"c":72.8211,"h":72.8211,"l":72.8211,"n":1,"o":72.8211,"t":"2026-10-01T22:45:00Z","v":100,"vw":72.8211},{"c":72.8211,"h":72.8211,"l":72.8211,"n":1,"o":72.8211,"t":"2026-10-01T23:00:00Z","v":100,"vw":72.8211},{"c":72.836,"h":72.836,"l":72.836,"n":1,"o":72.836,"t":"2026-10-01T23:15:00Z","v":100,"vw":72.836},{"c":72.8348,"h":72.836,"l":72.8348,"n":2,"o":72.836,"t":"2026-10-01T23:30:00Z","v":200,"vw":72.8354},{"c":72.8211,"h":72.8356,"l":72.8211,"n":3,"o":72.8211,"t":"2026-10-01T23:45:00Z","v":300,"vw":72.825933},{"c":72.9799,"h":72.9958,"l":72.94,"n":520,"o":72.97,"t":"2026-10-02T13:30:00Z","v":144180,"vw":72.965391},{"c":72.98,"h":72.99,"l":72.9341,"n":431,"o":72.96,"t":"2026-10-02T13:45:00Z","v":138208,"vw":72.965763},{"c":72.98,"h":73.015,"l":72.92,"n":317,"o":72.98,"t":"2026-10-02T14:00:00Z","v":70882,"vw":72.963416},{"c":72.96,"h":73.025,"l":72.945,"n":288,"o":72.97,"t":"2026-10-02T14:15:00Z","v":136655,"vw":72.997691},{"c":72.9041,"h":72.96,"l":72.895,"n":575,"o":72.96,"t":"2026-10-02T14:30:00Z","v":72718,"vw":72.916387},{"c":72.79,"h":72.9,"l":72.7843,"n":314,"o":72.9,"t":"2026-10-02T14:45:00Z","v":74516,"vw":72.831409},{"c":72.775,"h":72.8,"l":72.7299,"n":305,"o":72.8,"t":"2026-10-02T15:00:00Z","v":86789,"vw":72.765729},{"c":72.74,"h":72.775,"l":72.715,"n":250,"o":72.765,"t":"2026-10-02T15:15:00Z","v":69836,"vw":72.749102},{"c":72.735,"h":72.7656,"l":72.73,"n":355,"o":72.7443,"t":"2026-10-02T15:30:00Z","v":354574,"vw":72.754674},{"c":72.69,"h":72.745,"l":72.682,"n":312,"o":72.73,"t":"2026-10-02T15:45:00Z","v":101293,"vw":72.707811},{"c":72.6976,"h":72.7063,"l":72.6699,"n":386,"o":72.7,"t":"2026-10-02T16:00:00Z","v":112070,"vw":72.691345},{"c":72.685,"h":72.72,"l":72.68,"n":320,"o":72.6901,"t":"2026-10-02T16:15:00Z","v":72243,"vw":72.699217},{"c":72.65,"h":72.695,"l":72.6437,"n":263,"o":72.685,"t":"2026-10-02T16:30:00Z","v":61368,"vw":72.672463},{"c":72.635,"h":72.655,"l":72.62,"n":276,"o":72.655,"t":"2026-10-02T16:45:00Z","v":81853,"vw":72.639156},{"c":72.625,"h":72.65,"l":72.6,"n":274,"o":72.6357,"t":"2026-10-02T17:00:00Z","v":79327,"vw":72.630502},{"c":72.55,"h":72.6365,"l":72.54,"n":168,"o":72.6257,"t":"2026-10-02T17:15:00Z","v":46373,"vw":72.584493},{"c":72.595,"h":72.6059,"l":72.5625,"n":216,"o":72.565,"t":"2026-10-02T17:30:00Z","v":65575,"vw":72.58699},{"c":72.605,"h":72.6175,"l":72.585,"n":280,"o":72.6,"t":"2026-10-02T17:45:00Z","v":112832,"vw":72.605277},{"c":72.625,"h":72.625,"l":72.5938,"n":217,"o":72.605,"t":"2026-10-02T18:00:00Z","v":56232,"vw":72.61139},{"c":72.615,"h":72.63,"l":72.58,"n":308,"o":72.6241,"t":"2026-10-02T18:15:00Z","v":172000,"vw":72.598879},{"c":72.615,"h":72.6257,"l":72.5813,"n":172,"o":72.62,"t":"2026-10-02T18:30:00Z","v":31829,"vw":72.603015},{"c":72.635,"h":72.635,"l":72.61,"n":219,"o":72.615,"t":"2026-10-02T18:45:00Z","v":62255,"vw":72.617493},{"c":72.625,"h":72.6399,"l":72.6,"n":1094,"o":72.6399,"t":"2026-10-02T19:00:00Z","v":415949,"vw":72.613082},{"c":72.6186,"h":72.625,"l":72.6,"n":372,"o":72.625,"t":"2026-10-02T19:15:00Z","v":80235,"vw":72.609718},{"c":72.565,"h":72.6201,"l":72.565,"n":347,"o":72.615,"t":"2026-10-02T19:30:00Z","v":119279,"vw":72.610189},{"c":72.615,"h":72.62,"l":72.5601,"n":339,"o":72.565,"t":"2026-10-02T19:45:00Z","v":55391,"vw":72.589663},{"c":72.61,"h":72.61,"l":72.61,"n":11,"o":72.61,"t":"2026-10-02T20:00:00Z","v":912,"vw":72.61},{"c":72.61,"h":72.6424,"l":72.61,"n":14,"o":72.61,"t":"2026-10-05T12:45:00Z","v":6441,"vw":72.62041},{"c":72.57,"h":72.6,"l":72.56,"n":13,"o":72.56,"t":"2026-10-05T13:15:00Z","v":1300,"vw":72.587692},{"c":72.57,"h":72.5908,"l":72.55,"n":463,"o":72.56,"t":"2026-10-05T13:30:00Z","v":300644,"vw":72.571344},{"c":72.58,"h":72.61,"l":72.5643,"n":179,"o":72.565,"t":"2026-10-05T13:45:00Z","v":30464,"vw":72.580281},{"c":72.605,"h":72.64,"l":72.57,"n":412,"o":72.582,"t":"2026-10-05T14:00:00Z","v":201200,"vw":72.610341},{"c":72.565,"h":72.6389,"l":72.565,"n":189,"o":72.61,"t":"2026-10-05T14:15:00Z","v":97175,"vw":72.616508},{"c":72.5499,"h":72.57,"l":72.51,"n":284,"o":72.5554,"t":"2026-10-05T14:30:00Z","v":51794,"vw":72.534516},{"c":72.5344,"h":72.5461,"l":72.5159,"n":230,"o":72.5461,"t":"2026-10-05T14:45:00Z","v":138527,"vw":72.536612},{"c":72.485,"h":72.5339,"l":72.4801,"n":284,"o":72.5339,"t":"2026-10-05T15:00:00Z","v":113224,"vw":72.509427},{"c":72.495,"h":72.5,"l":72.4641,"n":172,"o":72.4857,"t":"2026-10-05T15:15:00Z","v":32444,"vw":72.486327},{"c":72.505,"h":72.52,"l":72.4901,"n":237,"o":72.495,"t":"2026-10-05T15:30:00Z","v":78294,"vw":72.508699},{"c":72.48,"h":72.51,"l":72.4735,"n":208,"o":72.49,"t":"2026-10-05T15:45:00Z","v":55249,"vw":72.485342},{"c":72.455,"h":72.4761,"l":72.445,"n":178,"o":72.475,"t":"2026-10-05T16:00:00Z","v":49890,"vw":72.463829},{"c":72.4743,"h":72.4786,"l":72.4441,"n":120,"o":72.4557,"t":"2026-10-05T16:15:00Z","v":23962,"vw":72.459615},{"c":72.47,"h":72.4899,"l":72.4536,"n":279,"o":72.485,"t":"2026-10-05T16:30:00Z","v":84836,"vw":72.473752},{"c":72.4397,"h":72.475,"l":72.4397,"n":151,"o":72.465,"t":"2026-10-05T16:45:00Z","v":44255,"vw":72.462468},{"c":72.445,"h":72.45,"l":72.435,"n":119,"o":72.435,"t":"2026-10-05T17:00:00Z","v":23704,"vw":72.443866},{"c":72.4243,"h":72.45,"l":72.4201,"n":170,"o":72.445,"t":"2026-10-05T17:15:00Z","v":40516,"vw":72.43493},{"c":72.4343,"h":72.4398,"l":72.4117,"n":169,"o":72.4299,"t":"2026-10-05T17:30:00Z","v":55449,"vw":72.426992},{"c":72.435,"h":72.445,"l":72.42,"n":192,"o":72.435,"t":"2026-10-05T17:45:00Z","v":54422,"vw":72.434597},{"c":72.44,"h":72.455,"l":72.4324,"n":152,"o":72.44,"t":"2026-10-05T18:00:00Z","v":50539,"vw":72.443953},{"c":72.46,"h":72.466,"l":72.4228,"n":264,"o":72.435,"t":"2026-10-05T18:15:00Z","v":145640,"vw":72.441413},{"c":72.47,"h":72.505,"l":72.4636,"n":253,"o":72.4636,"t":"2026-10-05T18:30:00Z","v":56674,"vw":72.481967},{"c":72.575,"h":72.5758,"l":72.475,"n":290,"o":72.475,"t":"2026-10-05T18:45:00Z","v":92359,"vw":72.53169},{"c":72.555,"h":72.595,"l":72.5501,"n":271,"o":72.58,"t":"2026-10-05T19:00:00Z","v":100913,"vw":72.567841},{"c":72.575,"h":72.5861,"l":72.55,"n":247,"o":72.55,"t":"2026-10-05T19:15:00Z","v":81983,"vw":72.573766},{"c":72.6,"h":72.62,"l":72.5741,"n":349,"o":72.575,"t":"2026-10-05T19:30:00Z","v":126132,"vw":72.598179},{"c":72.59,"h":72.6,"l":72.574,"n":349,"o":72.595,"t":"2026-10-05T19:45:00Z","v":134158,"vw":72.584548},{"c":72.59,"h":72.59,"l":72.59,"n":14,"o":72.59,"t":"2026-10-05T20:00:00Z","v":246580,"vw":72.59},{"c":72.7104,"h":72.78,"l":72.7012,"n":475,"o":72.71,"t":"2026-10-06T13:30:00Z","v":87589,"vw":72.711892},{"c":72.6799,"h":72.7299,"l":72.66,"n":355,"o":72.715,"t":"2026-10-06T13:45:00Z","v":70977,"vw":72.703256},{"c":72.725,"h":72.7251,"l":72.6639,"n":355,"o":72.68,"t":"2026-10-06T14:00:00Z","v":92918,"vw":72.691033},{"c":72.695,"h":72.735,"l":72.6901,"n":203,"o":72.73,"t":"2026-10-06T14:15:00Z","v":72813,"vw":72.709854},{"c":72.7676,"h":72.7676,"l":72.6901,"n":287,"o":72.7,"t":"2026-10-06T14:30:00Z","v":37372,"vw":72.736674},{"c":72.854,"h":72.86,"l":72.7612,"n":375,"o":72.77,"t":"2026-10-06T14:45:00Z","v":129807,"vw":72.826569},{"c":72.8243,"h":72.86,"l":72.8041,"n":260,"o":72.86,"t":"2026-10-06T15:00:00Z","v":63076,"vw":72.835696},{"c":72.835,"h":72.86,"l":72.83,"n":213,"o":72.83,"t":"2026-10-06T15:15:00Z","v":37644,"vw":72.844371},{"c":72.84,"h":72.86,"l":72.82,"n":362,"o":72.84,"t":"2026-10-06T15:30:00Z","v":65227,"vw":72.84217},{"c":72.8057,"h":72.8459,"l":72.805,"n":292,"o":72.84,"t":"2026-10-06T15:45:00Z","v":58941,"vw":72.830257},{"c":72.765,"h":72.8401,"l":72.755,"n":258,"o":72.82,"t":"2026-10-06T16:00:00Z","v":42654,"vw":72.811457},{"c":72.775,"h":72.81,"l":72.765,"n":192,"o":72.77,"t":"2026-10-06T16:15:00Z","v":38623,"vw":72.792121},{"c":72.7887,"h":72.79,"l":72.7501,"n":210,"o":72.78,"t":"2026-10-06T16:30:00Z","v":63502,"vw":72.775034},{"c":72.76,"h":72.7862,"l":72.75,"n":351,"o":72.7862,"t":"2026-10-06T16:45:00Z","v":69305,"vw":72.766218},{"c":72.76,"h":72.79,"l":72.76,"n":429,"o":72.76,"t":"2026-10-06T17:00:00Z","v":75231,"vw":72.77106},{"c":72.755,"h":72.77,"l":72.715,"n":257,"o":72.77,"t":"2026-10-06T17:15:00Z","v":64299,"vw":72.748883},{"c":72.785,"h":72.7859,"l":72.7507,"n":586,"o":72.7538,"t":"2026-10-06T17:30:00Z","v":135904,"vw":72.766841},{"c":72.805,"h":72.81,"l":72.78,"n":345,"o":72.79,"t":"2026-10-06T17:45:00Z","v":77109,"vw":72.794543},{"c":72.816,"h":72.82,"l":72.7801,"n":198,"o":72.81,"t":"2026-10-06T18:00:00Z","v":39373,"vw":72.805841},{"c":72.8057,"h":72.82,"l":72.8,"n":197,"o":72.82,"t":"2026-10-06T18:15:00Z","v":68258,"vw":72.811472},{"c":72.775,"h":72.81,"l":72.775,"n":239,"o":72.81,"t":"2026-10-06T18:30:00Z","v":62858,"vw":72.793114},{"c":72.7843,"h":72.79,"l":72.765,"n":186,"o":72.78,"t":"2026-10-06T18:45:00Z","v":71790,"vw":72.77448},{"c":72.795,"h":72.8,"l":72.7838,"n":258,"o":72.79,"t":"2026-10-06T19:00:00Z","v":53360,"vw":72.794432},{"c":72.795,"h":72.81,"l":72.79,"n":341,"o":72.8,"t":"2026-10-06T19:15:00Z","v":132134,"vw":72.800466},{"c":72.755,"h":72.8,"l":72.755,"n":375,"o":72.8,"t":"2026-10-06T19:30:00Z","v":137448,"vw":72.770572},{"c":72.755,"h":72.77,"l":72.7401,"n":336,"o":72.751,"t":"2026-10-06T19:45:00Z","v":97599,"vw":72.753315},{"c":72.76,"h":72.76,"l":72.7,"n":12,"o":72.76,"t":"2026-10-06T20:00:00Z","v":7647,"vw":72.756545},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-07T12:15:00Z","v":500,"vw":72.6},{"c":72.49,"h":72.505,"l":72.4,"n":410,"o":72.43,"t":"2026-10-07T13:30:00Z","v":104241,"vw":72.45112},{"c":72.6099,"h":72.6099,"l":72.5,"n":202,"o":72.5,"t":"2026-10-07T13:45:00Z","v":44534,"vw":72.553241},{"c":72.615,"h":72.635,"l":72.59,"n":279,"o":72.61,"t":"2026-10-07T14:00:00Z","v":75089,"vw":72.613243},{"c":72.615,"h":72.6455,"l":72.615,"n":232,"o":72.6253,"t":"2026-10-07T14:15:00Z","v":86399,"vw":72.629576},{"c":72.645,"h":72.6685,"l":72.62,"n":386,"o":72.625,"t":"2026-10-07T14:30:00Z","v":41889,"vw":72.645684},{"c":72.685,"h":72.69,"l":72.6401,"n":267,"o":72.645,"t":"2026-10-07T14:45:00Z","v":133118,"vw":72.666893},{"c":72.6728,"h":72.695,"l":72.6501,"n":349,"o":72.68,"t":"2026-10-07T15:00:00Z","v":174574,"vw":72.676009},{"c":72.66,"h":72.6801,"l":72.63,"n":230,"o":72.6801,"t":"2026-10-07T15:15:00Z","v":39288,"vw":72.658625},{"c":72.675,"h":72.6964,"l":72.6601,"n":344,"o":72.6602,"t":"2026-10-07T15:30:00Z","v":136129,"vw":72.676498},{"c":72.66,"h":72.6751,"l":72.64,"n":231,"o":72.675,"t":"2026-10-07T15:45:00Z","v":66266,"vw":72.654918},{"c":72.655,"h":72.6959,"l":72.6501,"n":244,"o":72.66,"t":"2026-10-07T16:00:00Z","v":151666,"vw":72.678191},{"c":72.6599,"h":72.68,"l":72.65,"n":221,"o":72.66,"t":"2026-10-07T16:15:00Z","v":70083,"vw":72.666155},{"c":72.639,"h":72.6758,"l":72.63,"n":236,"o":72.66,"t":"2026-10-07T16:30:00Z","v":64369,"vw":72.648},{"c":72.675,"h":72.675,"l":72.6399,"n":171,"o":72.6399,"t":"2026-10-07T16:45:00Z","v":28333,"vw":72.65149},{"c":72.805,"h":72.83,"l":72.67,"n":324,"o":72.67,"t":"2026-10-07T17:00:00Z","v":59776,"vw":72.749642},{"c":72.765,"h":72.815,"l":72.765,"n":241,"o":72.805,"t":"2026-10-07T17:15:00Z","v":78627,"vw":72.794252},{"c":72.79,"h":72.81,"l":72.755,"n":231,"o":72.755,"t":"2026-10-07T17:30:00Z","v":76930,"vw":72.792799},{"c":72.775,"h":72.82,"l":72.7601,"n":212,"o":72.785,"t":"2026-10-07T17:45:00Z","v":89359,"vw":72.781354},{"c":72.785,"h":72.8259,"l":72.755,"n":302,"o":72.775,"t":"2026-10-07T18:00:00Z","v":295954,"vw":72.80074},{"c":72.7943,"h":72.805,"l":72.7701,"n":261,"o":72.79,"t":"2026-10-07T18:15:00Z","v":65259,"vw":72.787993},{"c":72.826,"h":72.836,"l":72.7901,"n":390,"o":72.8,"t":"2026-10-07T18:30:00Z","v":144975,"vw":72.808441},{"c":72.815,"h":72.84,"l":72.815,"n":264,"o":72.8201,"t":"2026-10-07T18:45:00Z","v":138718,"vw":72.82727},{"c":72.7851,"h":72.825,"l":72.77,"n":429,"o":72.815,"t":"2026-10-07T19:00:00Z","v":132117,"vw":72.790318},{"c":72.78,"h":72.79,"l":72.77,"n":287,"o":72.785,"t":"2026-10-07T19:15:00Z","v":90330,"vw":72.782705},{"c":72.775,"h":72.795,"l":72.77,"n":287,"o":72.78,"t":"2026-10-07T19:30:00Z","v":104177,"vw":72.783163},{"c":72.785,"h":72.79,"l":72.77,"n":466,"o":72.7799,"t":"2026-10-07T19:45:00Z","v":126366,"vw":72.776924},{"c":72.78,"h":72.78,"l":72.78,"n":13,"o":72.78,"t":"2026-10-07T20:00:00Z","v":92200,"vw":72.78},{"c":72.78,"h":72.78,"l":72.78,"n":5,"o":72.78,"t":"2026-10-07T21:45:00Z","v":630,"vw":72.78},{"c":72.6506,"h":72.6506,"l":72.65,"n":3,"o":72.6506,"t":"2026-10-08T12:00:00Z","v":300,"vw":72.6504},{"c":72.656,"h":72.68,"l":72.6207,"n":11,"o":72.6506,"t":"2026-10-08T12:15:00Z","v":1082,"vw":72.65878},{"c":72.6952,"h":72.6952,"l":72.6952,"n":1,"o":72.6952,"t":"2026-10-08T12:30:00Z","v":100,"vw":72.6952},{"c":72.71,"h":72.71,"l":72.71,"n":1,"o":72.71,"t":"2026-10-08T12:45:00Z","v":100,"vw":72.71},{"c":72.6999,"h":72.7,"l":72.6737,"n":28,"o":72.6737,"t":"2026-10-08T13:00:00Z","v":7100,"vw":72.689862},{"c":72.7503,"h":72.77,"l":72.7503,"n":2,"o":72.77,"t":"2026-10-08T13:15:00Z","v":200,"vw":72.76015},{"c":72.735,"h":72.7461,"l":72.7032,"n":362,"o":72.72,"t":"2026-10-08T13:30:00Z","v":86854,"vw":72.724626},{"c":72.7759,"h":72.7999,"l":72.74,"n":203,"o":72.74,"t":"2026-10-08T13:45:00Z","v":57772,"vw":72.779118},{"c":72.775,"h":72.81,"l":72.76,"n":257,"o":72.775,"t":"2026-10-08T14:00:00Z","v":53990,"vw":72.788897},{"c":72.755,"h":72.7757,"l":72.74,"n":201,"o":72.77,"t":"2026-10-08T14:15:00Z","v":78488,"vw":72.763305},{"c":72.699,"h":72.77,"l":72.695,"n":312,"o":72.756,"t":"2026-10-08T14:30:00Z","v":40212,"vw":72.735488},{"c":72.6641,"h":72.7,"l":72.6615,"n":366,"o":72.7,"t":"2026-10-08T14:45:00Z","v":107190,"vw":72.681132},{"c":72.665,"h":72.68,"l":72.64,"n":444,"o":72.665,"t":"2026-10-08T15:00:00Z","v":135889,"vw":72.663308},{"c":72.685,"h":72.69,"l":72.645,"n":377,"o":72.66,"t":"2026-10-08T15:15:00Z","v":95868,"vw":72.666913},{"c":72.705,"h":72.7362,"l":72.6641,"n":298,"o":72.6857,"t":"2026-10-08T15:30:00Z","v":92350,"vw":72.697519},{"c":72.71,"h":72.7255,"l":72.7,"n":306,"o":72.7039,"t":"2026-10-08T15:45:00Z","v":135934,"vw":72.713864},{"c":72.7643,"h":72.77,"l":72.705,"n":261,"o":72.705,"t":"2026-10-08T16:00:00Z","v":107758,"vw":72.72052},{"c":72.805,"h":72.885,"l":72.76,"n":598,"o":72.77,"t":"2026-10-08T16:15:00Z","v":214154,"vw":72.820055},{"c":72.84,"h":72.8461,"l":72.805,"n":190,"o":72.805,"t":"2026-10-08T16:30:00Z","v":77741,"vw":72.830587},{"c":72.9,"h":72.9043,"l":72.8101,"n":181,"o":72.84,"t":"2026-10-08T16:45:00Z","v":33278,"vw":72.865114},{"c":72.93,"h":72.955,"l":72.86,"n":303,"o":72.8961,"t":"2026-10-08T17:00:00Z","v":108862,"vw":72.922386},{"c":72.96,"h":72.96,"l":72.93,"n":213,"o":72.93,"t":"2026-10-08T17:15:00Z","v":42058,"vw":72.950639},{"c":72.995,"h":73,"l":72.925,"n":273,"o":72.955,"t":"2026-10-08T17:30:00Z","v":89073,"vw":72.962874},{"c":72.965,"h":72.99,"l":72.9415,"n":286,"o":72.99,"t":"2026-10-08T17:45:00Z","v":132801,"vw":72.966346},{"c":72.9301,"h":72.97,"l":72.915,"n":1016,"o":72.965,"t":"2026-10-08T18:00:00Z","v":365858,"vw":72.958248},{"c":72.969,"h":72.98,"l":72.935,"n":229,"o":72.935,"t":"2026-10-08T18:15:00Z","v":88935,"vw":72.954769},{"c":72.9698,"h":72.98,"l":72.94,"n":411,"o":72.965,"t":"2026-10-08T18:30:00Z","v":243667,"vw":72.965333},{"c":72.97,"h":72.9952,"l":72.9636,"n":210,"o":72.9643,"t":"2026-10-08T18:45:00Z","v":87667,"vw":72.982725},{"c":72.99,"h":73.005,"l":72.97,"n":325,"o":72.97,"t":"2026-10-08T19:00:00Z","v":182542,"vw":72.991626},{"c":72.9801,"h":73.01,"l":72.98,"n":330,"o":72.99,"t":"2026-10-08T19:15:00Z","v":167526,"vw":73.000418},{"c":72.98,"h":73,"l":72.975,"n":717,"o":72.98,"t":"2026-10-08T19:30:00Z","v":295563,"vw":72.989861},{"c":72.99,"h":73,"l":72.97,"n":777,"o":72.98,"t":"2026-10-08T19:45:00Z","v":229023,"vw":72.989027},{"c":72.97,"h":72.97,"l":72.97,"n":8,"o":72.97,"t":"2026-10-08T20:00:00Z","v":11993,"vw":72.97},{"c":72.9659,"h":72.9659,"l":72.956,"n":7,"o":72.9659,"t":"2026-10-09T11:45:00Z","v":538,"vw":72.96392},{"c":72.9799,"h":73,"l":72.935,"n":5,"o":72.935,"t":"2026-10-09T12:00:00Z","v":700,"vw":72.982271},{"c":72.845,"h":72.91,"l":72.8301,"n":356,"o":72.9,"t":"2026-10-09T13:30:00Z","v":104765,"vw":72.888067},{"c":72.865,"h":72.88,"l":72.8416,"n":158,"o":72.86,"t":"2026-10-09T13:45:00Z","v":49505,"vw":72.854371},{"c":72.853,"h":72.885,"l":72.85,"n":214,"o":72.87,"t":"2026-10-09T14:00:00Z","v":53290,"vw":72.862583},{"c":72.84,"h":72.855,"l":72.83,"n":183,"o":72.855,"t":"2026-10-09T14:15:00Z","v":74647,"vw":72.839972},{"c":72.8142,"h":72.8455,"l":72.8142,"n":228,"o":72.8455,"t":"2026-10-09T14:30:00Z","v":31915,"vw":72.831572},{"c":72.82,"h":72.8381,"l":72.81,"n":169,"o":72.815,"t":"2026-10-09T14:45:00Z","v":25182,"vw":72.823171},{"c":72.8499,"h":72.8499,"l":72.8001,"n":215,"o":72.819,"t":"2026-10-09T15:00:00Z","v":41294,"vw":72.823304},{"c":72.8691,"h":72.8758,"l":72.83,"n":604,"o":72.83,"t":"2026-10-09T15:15:00Z","v":221631,"vw":72.863799},{"c":72.875,"h":72.89,"l":72.851,"n":290,"o":72.865,"t":"2026-10-09T15:30:00Z","v":101067,"vw":72.866485},{"c":72.89,"h":72.9,"l":72.8602,"n":158,"o":72.875,"t":"2026-10-09T15:45:00Z","v":34174,"vw":72.885073},{"c":72.89,"h":72.8959,"l":72.88,"n":139,"o":72.885,"t":"2026-10-09T16:00:00Z","v":24240,"vw":72.886004},{"c":72.895,"h":72.9,"l":72.88,"n":158,"o":72.8898,"t":"2026-10-09T16:15:00Z","v":46537,"vw":72.891594},{"c":72.911,"h":72.915,"l":72.89,"n":165,"o":72.8943,"t":"2026-10-09T16:30:00Z","v":73451,"vw":72.900137},{"c":72.935,"h":72.9399,"l":72.9101,"n":127,"o":72.9101,"t":"2026-10-09T16:45:00Z","v":56073,"vw":72.926821},{"c":72.905,"h":72.945,"l":72.896,"n":1960,"o":72.94,"t":"2026-10-09T17:00:00Z","v":780120,"vw":72.916343},{"c":72.885,"h":72.92,"l":72.88,"n":336,"o":72.905,"t":"2026-10-09T17:15:00Z","v":74337,"vw":72.899625},{"c":72.885,"h":72.915,"l":72.8836,"n":274,"o":72.885,"t":"2026-10-09T17:30:00Z","v":47850,"vw":72.891245},{"c":72.895,"h":72.9061,"l":72.885,"n":165,"o":72.885,"t":"2026-10-09T17:45:00Z","v":30200,"vw":72.897726},{"c":72.8957,"h":72.905,"l":72.89,"n":153,"o":72.895,"t":"2026-10-09T18:00:00Z","v":33812,"vw":72.899145},{"c":72.895,"h":72.9064,"l":72.885,"n":206,"o":72.8917,"t":"2026-10-09T18:15:00Z","v":64350,"vw":72.89735},{"c":72.895,"h":72.9,"l":72.8801,"n":271,"o":72.899,"t":"2026-10-09T18:30:00Z","v":82777,"vw":72.891764},{"c":72.925,"h":72.9612,"l":72.8938,"n":352,"o":72.895,"t":"2026-10-09T18:45:00Z","v":74752,"vw":72.923807},{"c":72.905,"h":72.93,"l":72.9,"n":374,"o":72.925,"t":"2026-10-09T19:00:00Z","v":76246,"vw":72.915707},{"c":72.9161,"h":72.9165,"l":72.9,"n":386,"o":72.9,"t":"2026-10-09T19:15:00Z","v":100962,"vw":72.909541},{"c":72.91,"h":72.9163,"l":72.9,"n":410,"o":72.915,"t":"2026-10-09T19:30:00Z","v":101127,"vw":72.909396},{"c":72.93,"h":72.9356,"l":72.905,"n":512,"o":72.905,"t":"2026-10-09T19:45:00Z","v":82938,"vw":72.922544},{"c":72.92,"h":72.92,"l":72.92,"n":13,"o":72.92,"t":"2026-10-09T20:00:00Z","v":597,"vw":72.92},{"c":72.75,"h":72.75,"l":72.75,"n":1,"o":72.75,"t":"2026-10-09T20:30:00Z","v":183,"vw":72.75},{"c":72.8999,"h":72.8999,"l":72.8999,"n":1,"o":72.8999,"t":"2026-10-09T23:00:00Z","v":100,"vw":72.8999},{"c":72.91,"h":72.9283,"l":72.86,"n":539,"o":72.86,"t":"2026-10-12T13:30:00Z","v":185092,"vw":72.879867},{"c":72.9201,"h":72.93,"l":72.9,"n":140,"o":72.9201,"t":"2026-10-12T13:45:00Z","v":31521,"vw":72.91612},{"c":72.925,"h":72.955,"l":72.9214,"n":178,"o":72.935,"t":"2026-10-12T14:00:00Z","v":32254,"vw":72.940265},{"c":72.895,"h":72.935,"l":72.885,"n":176,"o":72.9301,"t":"2026-10-12T14:15:00Z","v":51339,"vw":72.921954},{"c":72.925,"h":72.9399,"l":72.8912,"n":316,"o":72.895,"t":"2026-10-12T14:30:00Z","v":89921,"vw":72.907439},{"c":72.93,"h":72.9363,"l":72.915,"n":199,"o":72.9299,"t":"2026-10-12T14:45:00Z","v":28486,"vw":72.92829},{"c":72.955,"h":72.96,"l":72.93,"n":266,"o":72.935,"t":"2026-10-12T15:00:00Z","v":65359,"vw":72.947226},{"c":72.935,"h":72.97,"l":72.92,"n":236,"o":72.955,"t":"2026-10-12T15:15:00Z","v":112107,"vw":72.954713},{"c":72.945,"h":72.945,"l":72.9238,"n":198,"o":72.935,"t":"2026-10-12T15:30:00Z","v":44606,"vw":72.935101},{"c":72.92,"h":72.9562,"l":72.92,"n":107,"o":72.935,"t":"2026-10-12T15:45:00Z","v":23453,"vw":72.941129},{"c":72.93,"h":72.93,"l":72.91,"n":68,"o":72.9243,"t":"2026-10-12T16:00:00Z","v":22998,"vw":72.919619},{"c":72.95,"h":72.955,"l":72.931,"n":102,"o":72.931,"t":"2026-10-12T16:15:00Z","v":29025,"vw":72.946905},{"c":72.9401,"h":72.9664,"l":72.929,"n":146,"o":72.9359,"t":"2026-10-12T16:30:00Z","v":39251,"vw":72.948624},{"c":72.955,"h":72.965,"l":72.945,"n":93,"o":72.945,"t":"2026-10-12T16:45:00Z","v":24211,"vw":72.955645},{"c":72.962,"h":72.97,"l":72.945,"n":121,"o":72.955,"t":"2026-10-12T17:00:00Z","v":33992,"vw":72.959995},{"c":72.975,"h":72.9859,"l":72.9601,"n":98,"o":72.97,"t":"2026-10-12T17:15:00Z","v":38866,"vw":72.974224},{"c":72.964,"h":72.98,"l":72.9542,"n":109,"o":72.975,"t":"2026-10-12T17:30:00Z","v":32755,"vw":72.968946},{"c":72.9816,"h":72.9855,"l":72.97,"n":190,"o":72.97,"t":"2026-10-12T17:45:00Z","v":48244,"vw":72.97397},{"c":72.96,"h":72.9856,"l":72.945,"n":145,"o":72.9856,"t":"2026-10-12T18:00:00Z","v":44866,"vw":72.968719},{"c":72.96,"h":72.9658,"l":72.94,"n":105,"o":72.96,"t":"2026-10-12T18:15:00Z","v":16397,"vw":72.950619},{"c":72.95,"h":72.966,"l":72.9417,"n":166,"o":72.9601,"t":"2026-10-12T18:30:00Z","v":40539,"vw":72.954117},{"c":72.945,"h":72.9599,"l":72.9343,"n":126,"o":72.9501,"t":"2026-10-12T18:45:00Z","v":23262,"vw":72.944466},{"c":72.9401,"h":72.9587,"l":72.94,"n":129,"o":72.945,"t":"2026-10-12T19:00:00Z","v":31909,"vw":72.949841},{"c":72.95,"h":72.9561,"l":72.94,"n":132,"o":72.9463,"t":"2026-10-12T19:15:00Z","v":32254,"vw":72.944304},{"c":72.955,"h":72.9657,"l":72.9401,"n":331,"o":72.95,"t":"2026-10-12T19:30:00Z","v":247396,"vw":72.957843},{"c":72.965,"h":72.97,"l":72.95,"n":353,"o":72.955,"t":"2026-10-12T19:45:00Z","v":64493,"vw":72.964059},{"c":72.96,"h":72.96,"l":72.96,"n":10,"o":72.96,"t":"2026-10-12T20:00:00Z","v":585,"vw":72.96},{"c":72.9225,"h":72.9225,"l":72.75,"n":3,"o":72.75,"t":"2026-10-12T20:15:00Z","v":600,"vw":72.8825},{"c":72.9225,"h":72.9225,"l":72.9225,"n":1,"o":72.9225,"t":"2026-10-12T20:30:00Z","v":300,"vw":72.9225},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-10-12T20:45:00Z","v":300,"vw":72.75},{"c":72.8533,"h":72.8533,"l":72.8533,"n":1,"o":72.8533,"t":"2026-10-12T21:00:00Z","v":400,"vw":72.8533},{"c":72.9225,"h":72.9225,"l":72.9225,"n":1,"o":72.9225,"t":"2026-10-12T21:15:00Z","v":400,"vw":72.9225},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-12T21:30:00Z","v":200,"vw":72.9},{"c":72.9225,"h":72.9225,"l":72.9225,"n":2,"o":72.9225,"t":"2026-10-12T22:00:00Z","v":500,"vw":72.9225},{"c":72.8863,"h":72.8863,"l":72.8863,"n":1,"o":72.8863,"t":"2026-10-12T22:15:00Z","v":200,"vw":72.8863},{"c":72.9225,"h":72.9225,"l":72.9225,"n":1,"o":72.9225,"t":"2026-10-12T22:30:00Z","v":300,"vw":72.9225},{"c":72.9225,"h":72.9225,"l":72.9225,"n":2,"o":72.9225,"t":"2026-10-12T22:45:00Z","v":500,"vw":72.9225},{"c":72.9225,"h":72.9225,"l":72.9225,"n":1,"o":72.9225,"t":"2026-10-12T23:00:00Z","v":400,"vw":72.9225},{"c":72.9225,"h":72.9225,"l":72.9225,"n":1,"o":72.9225,"t":"2026-10-12T23:15:00Z","v":100,"vw":72.9225},{"c":72.9225,"h":72.9225,"l":72.8891,"n":3,"o":72.8891,"t":"2026-10-12T23:30:00Z","v":800,"vw":72.900175},{"c":72.9,"h":72.9225,"l":72.9,"n":4,"o":72.9001,"t":"2026-10-12T23:45:00Z","v":1000,"vw":72.90976},{"c":73.06,"h":73.06,"l":73.06,"n":1,"o":73.06,"t":"2026-10-13T11:00:00Z","v":180,"vw":73.06},{"c":73.0599,"h":73.14,"l":73.0599,"n":358,"o":73.09,"t":"2026-10-13T13:30:00Z","v":92172,"vw":73.087535},{"c":72.975,"h":73.075,"l":72.97,"n":255,"o":73.06,"t":"2026-10-13T13:45:00Z","v":70775,"vw":73.004887},{"c":72.9843,"h":72.992,"l":72.945,"n":353,"o":72.97,"t":"2026-10-13T14:00:00Z","v":128391,"vw":72.973024},{"c":73.005,"h":73.0099,"l":72.98,"n":213,"o":72.9858,"t":"2026-10-13T14:15:00Z","v":113780,"vw":72.993143},{"c":73.005,"h":73.02,"l":72.995,"n":302,"o":73.005,"t":"2026-10-13T14:30:00Z","v":88650,"vw":73.006552},{"c":73,"h":73.0266,"l":72.9942,"n":220,"o":73.0042,"t":"2026-10-13T14:45:00Z","v":89367,"vw":73.013514},{"c":73,"h":73.01,"l":72.99,"n":188,"o":73.005,"t":"2026-10-13T15:00:00Z","v":48357,"vw":72.998532},{"c":72.995,"h":73.0199,"l":72.99,"n":251,"o":73,"t":"2026-10-13T15:15:00Z","v":90887,"vw":73.002328},{"c":72.96,"h":73.0199,"l":72.95,"n":171,"o":73.005,"t":"2026-10-13T15:30:00Z","v":55107,"vw":72.981125},{"c":72.98,"h":72.985,"l":72.96,"n":275,"o":72.96,"t":"2026-10-13T15:45:00Z","v":154743,"vw":72.969082},{"c":72.9718,"h":72.99,"l":72.96,"n":286,"o":72.975,"t":"2026-10-13T16:00:00Z","v":145871,"vw":72.97325},{"c":72.965,"h":72.9898,"l":72.9601,"n":175,"o":72.9898,"t":"2026-10-13T16:15:00Z","v":102128,"vw":72.974727},{"c":72.955,"h":72.976,"l":72.95,"n":138,"o":72.965,"t":"2026-10-13T16:30:00Z","v":32860,"vw":72.958769},{"c":72.945,"h":72.97,"l":72.9442,"n":178,"o":72.955,"t":"2026-10-13T16:45:00Z","v":44689,"vw":72.960599},{"c":72.9743,"h":72.9743,"l":72.93,"n":214,"o":72.94,"t":"2026-10-13T17:00:00Z","v":68883,"vw":72.951345},{"c":72.9955,"h":72.9957,"l":72.975,"n":145,"o":72.975,"t":"2026-10-13T17:15:00Z","v":18537,"vw":72.984861},{"c":72.9957,"h":73,"l":72.99,"n":148,"o":72.99,"t":"2026-10-13T17:30:00Z","v":61592,"vw":72.995516},{"c":72.9857,"h":72.9999,"l":72.98,"n":187,"o":72.9943,"t":"2026-10-13T17:45:00Z","v":41544,"vw":72.990019},{"c":73.005,"h":73.055,"l":72.98,"n":202,"o":72.98,"t":"2026-10-13T18:00:00Z","v":76321,"vw":73.018171},{"c":73.005,"h":73.02,"l":72.99,"n":131,"o":73.005,"t":"2026-10-13T18:15:00Z","v":83557,"vw":73.011361},{"c":72.9841,"h":73.015,"l":72.97,"n":213,"o":73.005,"t":"2026-10-13T18:30:00Z","v":870414,"vw":72.999577},{"c":73.0043,"h":73.02,"l":72.9801,"n":187,"o":72.9857,"t":"2026-10-13T18:45:00Z","v":63532,"vw":73.00687},{"c":73.025,"h":73.03,"l":73.02,"n":163,"o":73.025,"t":"2026-10-13T19:00:00Z","v":28284,"vw":73.024214},{"c":73.025,"h":73.0357,"l":73.01,"n":294,"o":73.0243,"t":"2026-10-13T19:15:00Z","v":135773,"vw":73.021023},{"c":73.02,"h":73.0399,"l":73,"n":308,"o":73.025,"t":"2026-10-13T19:30:00Z","v":86824,"vw":73.020974},{"c":73.03,"h":73.03,"l":73.0044,"n":505,"o":73.0121,"t":"2026-10-13T19:45:00Z","v":110993,"vw":73.017919},{"c":72.9329,"h":73.03,"l":72.9329,"n":11,"o":73.03,"t":"2026-10-13T20:00:00Z","v":35806,"vw":73.029729},{"c":72.9563,"h":72.9563,"l":72.9563,"n":2,"o":72.9563,"t":"2026-10-13T20:15:00Z","v":200,"vw":72.9563},{"c":72.9563,"h":73.03,"l":72.9563,"n":2,"o":73.03,"t":"2026-10-13T20:30:00Z","v":1107,"vw":73.023342},{"c":72.9752,"h":72.9752,"l":72.932,"n":2,"o":72.932,"t":"2026-10-13T20:45:00Z","v":200,"vw":72.9536},{"c":72.9563,"h":72.9563,"l":72.9563,"n":1,"o":72.9563,"t":"2026-10-13T21:00:00Z","v":100,"vw":72.9563},{"c":72.9563,"h":72.9563,"l":72.932,"n":2,"o":72.932,"t":"2026-10-13T21:30:00Z","v":200,"vw":72.94415},{"c":73.0273,"h":73.0273,"l":73.0273,"n":1,"o":73.0273,"t":"2026-10-13T21:45:00Z","v":100,"vw":73.0273},{"c":72.9563,"h":72.9563,"l":72.9563,"n":1,"o":72.9563,"t":"2026-10-13T22:00:00Z","v":100,"vw":72.9563},{"c":72.932,"h":72.932,"l":72.932,"n":2,"o":72.932,"t":"2026-10-13T22:15:00Z","v":200,"vw":72.932},{"c":72.9563,"h":72.9563,"l":72.9563,"n":1,"o":72.9563,"t":"2026-10-13T22:30:00Z","v":100,"vw":72.9563},{"c":72.9851,"h":72.9851,"l":72.9319,"n":2,"o":72.9319,"t":"2026-10-13T22:45:00Z","v":200,"vw":72.9585},{"c":72.932,"h":72.932,"l":72.932,"n":1,"o":72.932,"t":"2026-10-13T23:00:00Z","v":100,"vw":72.932},{"c":73.03,"h":73.03,"l":73.03,"n":1,"o":73.03,"t":"2026-10-13T23:15:00Z","v":100,"vw":73.03},{"c":72.9563,"h":72.9563,"l":72.9563,"n":2,"o":72.9563,"t":"2026-10-13T23:30:00Z","v":200,"vw":72.9563},{"c":72.932,"h":72.9563,"l":72.932,"n":6,"o":72.9563,"t":"2026-10-13T23:45:00Z","v":600,"vw":72.9482},{"c":72.6491,"h":72.6491,"l":72.6491,"n":1,"o":72.6491,"t":"2026-10-14T13:00:00Z","v":100,"vw":72.6491},{"c":72.57,"h":72.62,"l":72.57,"n":35,"o":72.57,"t":"2026-10-14T13:15:00Z","v":4481,"vw":72.572771},{"c":72.675,"h":72.685,"l":72.575,"n":642,"o":72.59,"t":"2026-10-14T13:30:00Z","v":307955,"vw":72.608592},{"c":72.65,"h":72.696,"l":72.645,"n":323,"o":72.68,"t":"2026-10-14T13:45:00Z","v":93852,"vw":72.666834},{"c":72.7352,"h":72.745,"l":72.645,"n":323,"o":72.65,"t":"2026-10-14T14:00:00Z","v":132434,"vw":72.699213},{"c":72.775,"h":72.79,"l":72.72,"n":258,"o":72.735,"t":"2026-10-14T14:15:00Z","v":147772,"vw":72.737978},{"c":72.815,"h":72.8252,"l":72.7518,"n":390,"o":72.77,"t":"2026-10-14T14:30:00Z","v":93623,"vw":72.782351},{"c":72.7745,"h":72.825,"l":72.77,"n":188,"o":72.815,"t":"2026-10-14T14:45:00Z","v":96476,"vw":72.793508},{"c":72.7748,"h":72.7755,"l":72.7324,"n":256,"o":72.7701,"t":"2026-10-14T15:00:00Z","v":73686,"vw":72.756978},{"c":72.85,"h":72.85,"l":72.775,"n":261,"o":72.775,"t":"2026-10-14T15:15:00Z","v":80432,"vw":72.823155},{"c":72.905,"h":72.905,"l":72.835,"n":192,"o":72.845,"t":"2026-10-14T15:30:00Z","v":87498,"vw":72.858745},{"c":72.835,"h":72.91,"l":72.825,"n":190,"o":72.91,"t":"2026-10-14T15:45:00Z","v":67251,"vw":72.874792},{"c":72.865,"h":72.87,"l":72.83,"n":163,"o":72.835,"t":"2026-10-14T16:00:00Z","v":33661,"vw":72.851675},{"c":72.905,"h":72.92,"l":72.86,"n":207,"o":72.87,"t":"2026-10-14T16:15:00Z","v":64981,"vw":72.886026},{"c":72.9,"h":72.9157,"l":72.865,"n":167,"o":72.905,"t":"2026-10-14T16:30:00Z","v":71544,"vw":72.898281},{"c":72.905,"h":72.91,"l":72.8924,"n":123,"o":72.905,"t":"2026-10-14T16:45:00Z","v":52156,"vw":72.900656},{"c":72.925,"h":72.93,"l":72.8912,"n":201,"o":72.9046,"t":"2026-10-14T17:00:00Z","v":98073,"vw":72.909414},{"c":73.035,"h":73.04,"l":72.925,"n":696,"o":72.925,"t":"2026-10-14T17:15:00Z","v":247411,"vw":72.979464},{"c":73.025,"h":73.05,"l":73.005,"n":782,"o":73.035,"t":"2026-10-14T17:30:00Z","v":313150,"vw":73.035167},{"c":73.015,"h":73.03,"l":72.975,"n":298,"o":73.021,"t":"2026-10-14T17:45:00Z","v":88008,"vw":73.00164},{"c":73.0799,"h":73.0799,"l":73.01,"n":389,"o":73.01,"t":"2026-10-14T18:00:00Z","v":107392,"vw":73.042479},{"c":73.125,"h":73.145,"l":73.08,"n":379,"o":73.08,"t":"2026-10-14T18:15:00Z","v":105946,"vw":73.110271},{"c":73.0975,"h":73.13,"l":73.095,"n":202,"o":73.125,"t":"2026-10-14T18:30:00Z","v":86340,"vw":73.104306},{"c":73.09,"h":73.11,"l":73.075,"n":380,"o":73.0943,"t":"2026-10-14T18:45:00Z","v":130252,"vw":73.097013},{"c":73.09,"h":73.13,"l":73.0843,"n":343,"o":73.0857,"t":"2026-10-14T19:00:00Z","v":174399,"vw":73.1078},{"c":73.075,"h":73.1053,"l":73.0743,"n":265,"o":73.0901,"t":"2026-10-14T19:15:00Z","v":78539,"vw":73.089158},{"c":73.075,"h":73.08,"l":73.044,"n":321,"o":73.075,"t":"2026-10-14T19:30:00Z","v":79329,"vw":73.06215},{"c":73.075,"h":73.11,"l":73.0743,"n":590,"o":73.08,"t":"2026-10-14T19:45:00Z","v":106254,"vw":73.092737},{"c":73.07,"h":73.07,"l":73.07,"n":9,"o":73.07,"t":"2026-10-14T20:00:00Z","v":2314,"vw":73.07},{"c":73.62,"h":73.62,"l":73.62,"n":1,"o":73.62,"t":"2026-10-15T11:45:00Z","v":137,"vw":73.62},{"c":73.615,"h":73.71,"l":73.59,"n":448,"o":73.66,"t":"2026-10-15T13:30:00Z","v":102619,"vw":73.633146},{"c":73.71,"h":73.725,"l":73.61,"n":223,"o":73.6113,"t":"2026-10-15T13:45:00Z","v":39531,"vw":73.676221},{"c":73.6262,"h":73.72,"l":73.625,"n":329,"o":73.71,"t":"2026-10-15T14:00:00Z","v":94095,"vw":73.649698},{"c":73.6343,"h":73.6556,"l":73.61,"n":236,"o":73.6257,"t":"2026-10-15T14:15:00Z","v":143010,"vw":73.62856},{"c":73.625,"h":73.72,"l":73.625,"n":529,"o":73.64,"t":"2026-10-15T14:30:00Z","v":46633,"vw":73.682536},{"c":73.5799,"h":73.665,"l":73.5744,"n":231,"o":73.6157,"t":"2026-10-15T14:45:00Z","v":88898,"vw":73.622053},{"c":73.4901,"h":73.575,"l":73.4901,"n":221,"o":73.57,"t":"2026-10-15T15:00:00Z","v":61571,"vw":73.528205},{"c":73.475,"h":73.525,"l":73.4643,"n":287,"o":73.495,"t":"2026-10-15T15:15:00Z","v":70504,"vw":73.493461},{"c":73.485,"h":73.52,"l":73.465,"n":216,"o":73.47,"t":"2026-10-15T15:30:00Z","v":67022,"vw":73.483817},{"c":73.46,"h":73.495,"l":73.455,"n":212,"o":73.49,"t":"2026-10-15T15:45:00Z","v":49568,"vw":73.474449},{"c":73.475,"h":73.5,"l":73.4601,"n":156,"o":73.47,"t":"2026-10-15T16:00:00Z","v":46488,"vw":73.482635},{"c":73.54,"h":73.54,"l":73.485,"n":140,"o":73.505,"t":"2026-10-15T16:15:00Z","v":26924,"vw":73.509423},{"c":73.5143,"h":73.5399,"l":73.49,"n":148,"o":73.5186,"t":"2026-10-15T16:30:00Z","v":28387,"vw":73.508765},{"c":73.52,"h":73.54,"l":73.514,"n":97,"o":73.515,"t":"2026-10-15T16:45:00Z","v":20025,"vw":73.522246},{"c":73.535,"h":73.5461,"l":73.51,"n":164,"o":73.51,"t":"2026-10-15T17:00:00Z","v":60572,"vw":73.526883},{"c":73.525,"h":73.5361,"l":73.505,"n":155,"o":73.535,"t":"2026-10-15T17:15:00Z","v":25573,"vw":73.526063},{"c":73.535,"h":73.54,"l":73.5201,"n":144,"o":73.525,"t":"2026-10-15T17:30:00Z","v":31127,"vw":73.531308},{"c":73.52,"h":73.545,"l":73.51,"n":243,"o":73.535,"t":"2026-10-15T17:45:00Z","v":126959,"vw":73.531416},{"c":73.545,"h":73.55,"l":73.515,"n":188,"o":73.52,"t":"2026-10-15T18:00:00Z","v":67316,"vw":73.538438},{"c":73.5757,"h":73.58,"l":73.545,"n":137,"o":73.545,"t":"2026-10-15T18:15:00Z","v":38882,"vw":73.561806},{"c":73.555,"h":73.5864,"l":73.54,"n":253,"o":73.5864,"t":"2026-10-15T18:30:00Z","v":69909,"vw":73.560466},{"c":73.545,"h":73.5799,"l":73.545,"n":245,"o":73.56,"t":"2026-10-15T18:45:00Z","v":83008,"vw":73.563859},{"c":73.555,"h":73.57,"l":73.54,"n":314,"o":73.55,"t":"2026-10-15T19:00:00Z","v":95043,"vw":73.553947},{"c":73.495,"h":73.555,"l":73.49,"n":391,"o":73.555,"t":"2026-10-15T19:15:00Z","v":92533,"vw":73.516156},{"c":73.525,"h":73.53,"l":73.485,"n":309,"o":73.49,"t":"2026-10-15T19:30:00Z","v":92424,"vw":73.50923},{"c":73.54,"h":73.54,"l":73.5043,"n":421,"o":73.53,"t":"2026-10-15T19:45:00Z","v":104833,"vw":73.521675},{"c":73.54,"h":73.54,"l":73.54,"n":11,"o":73.54,"t":"2026-10-15T20:00:00Z","v":462,"vw":73.54},{"c":73.54,"h":73.57,"l":73.5313,"n":21,"o":73.57,"t":"2026-10-16T12:30:00Z","v":1053,"vw":73.552367},{"c":73.4865,"h":73.54,"l":73.4865,"n":5,"o":73.492,"t":"2026-10-16T13:00:00Z","v":500,"vw":73.51968},{"c":73.51,"h":73.5143,"l":73.35,"n":321,"o":73.43,"t":"2026-10-16T13:30:00Z","v":85121,"vw":73.441241},{"c":73.594,"h":73.594,"l":73.465,"n":136,"o":73.495,"t":"2026-10-16T13:45:00Z","v":33155,"vw":73.533187},{"c":73.6237,"h":73.66,"l":73.5915,"n":265,"o":73.6,"t":"2026-10-16T14:00:00Z","v":31264,"vw":73.626138},{"c":73.62,"h":73.6399,"l":73.59,"n":143,"o":73.6399,"t":"2026-10-16T14:15:00Z","v":50823,"vw":73.602256},{"c":73.5799,"h":73.61,"l":73.5539,"n":178,"o":73.61,"t":"2026-10-16T14:30:00Z","v":33237,"vw":73.580203},{"c":73.565,"h":73.595,"l":73.5401,"n":201,"o":73.57,"t":"2026-10-16T14:45:00Z","v":160901,"vw":73.580403},{"c":73.645,"h":73.675,"l":73.57,"n":184,"o":73.57,"t":"2026-10-16T15:00:00Z","v":59595,"vw":73.633634},{"c":73.615,"h":73.645,"l":73.595,"n":192,"o":73.6276,"t":"2026-10-16T15:15:00Z","v":60121,"vw":73.622899},{"c":73.5955,"h":73.62,"l":73.5843,"n":134,"o":73.6157,"t":"2026-10-16T15:30:00Z","v":38813,"vw":73.604239},{"c":73.5244,"h":73.585,"l":73.5244,"n":163,"o":73.585,"t":"2026-10-16T15:45:00Z","v":49385,"vw":73.5544},{"c":73.4942,"h":73.5343,"l":73.49,"n":169,"o":73.5343,"t":"2026-10-16T16:00:00Z","v":73460,"vw":73.50241},{"c":73.405,"h":73.49,"l":73.4041,"n":114,"o":73.49,"t":"2026-10-16T16:15:00Z","v":31003,"vw":73.426259},{"c":73.425,"h":73.43,"l":73.3948,"n":118,"o":73.405,"t":"2026-10-16T16:30:00Z","v":37725,"vw":73.417335},{"c":73.42,"h":73.425,"l":73.374,"n":107,"o":73.425,"t":"2026-10-16T16:45:00Z","v":930994,"vw":73.39029},{"c":73.455,"h":73.48,"l":73.4045,"n":103,"o":73.425,"t":"2026-10-16T17:00:00Z","v":33878,"vw":73.444154},{"c":73.47,"h":73.4953,"l":73.435,"n":137,"o":73.455,"t":"2026-10-16T17:15:00Z","v":31962,"vw":73.467426},{"c":73.4943,"h":73.515,"l":73.4501,"n":176,"o":73.47,"t":"2026-10-16T17:30:00Z","v":45856,"vw":73.472229},{"c":73.4899,"h":73.4899,"l":73.465,"n":129,"o":73.4843,"t":"2026-10-16T17:45:00Z","v":55770,"vw":73.479806},{"c":73.455,"h":73.495,"l":73.4439,"n":177,"o":73.485,"t":"2026-10-16T18:00:00Z","v":51621,"vw":73.46342},{"c":73.46,"h":73.49,"l":73.445,"n":180,"o":73.4457,"t":"2026-10-16T18:15:00Z","v":107637,"vw":73.469256},{"c":73.455,"h":73.46,"l":73.424,"n":144,"o":73.455,"t":"2026-10-16T18:30:00Z","v":72564,"vw":73.450066},{"c":73.5053,"h":73.51,"l":73.45,"n":218,"o":73.4515,"t":"2026-10-16T18:45:00Z","v":67843,"vw":73.477392},{"c":73.5599,"h":73.5699,"l":73.505,"n":214,"o":73.505,"t":"2026-10-16T19:00:00Z","v":45757,"vw":73.54368},{"c":73.5525,"h":73.565,"l":73.54,"n":165,"o":73.555,"t":"2026-10-16T19:15:00Z","v":50821,"vw":73.550616},{"c":73.5646,"h":73.575,"l":73.55,"n":253,"o":73.5584,"t":"2026-10-16T19:30:00Z","v":99449,"vw":73.561313},{"c":73.58,"h":73.58,"l":73.5441,"n":358,"o":73.56,"t":"2026-10-16T19:45:00Z","v":88159,"vw":73.566382},{"c":73.56,"h":73.59,"l":73.56,"n":29,"o":73.59,"t":"2026-10-16T20:00:00Z","v":7074,"vw":73.580861},{"c":73.501,"h":73.501,"l":73.501,"n":1,"o":73.501,"t":"2026-10-19T11:00:00Z","v":200,"vw":73.501},{"c":73.4899,"h":73.53,"l":73.47,"n":516,"o":73.5,"t":"2026-10-19T13:30:00Z","v":154331,"vw":73.505292},{"c":73.505,"h":73.515,"l":73.4518,"n":214,"o":73.48,"t":"2026-10-19T13:45:00Z","v":36868,"vw":73.487089},{"c":73.47,"h":73.535,"l":73.465,"n":302,"o":73.525,"t":"2026-10-19T14:00:00Z","v":228775,"vw":73.523662},{"c":73.4316,"h":73.49,"l":73.4316,"n":170,"o":73.475,"t":"2026-10-19T14:15:00Z","v":72175,"vw":73.478015},{"c":73.399,"h":73.43,"l":73.38,"n":304,"o":73.425,"t":"2026-10-19T14:30:00Z","v":46081,"vw":73.405858},{"c":73.375,"h":73.3954,"l":73.37,"n":180,"o":73.38,"t":"2026-10-19T14:45:00Z","v":42651,"vw":73.382366},{"c":73.3853,"h":73.39,"l":73.3643,"n":194,"o":73.3743,"t":"2026-10-19T15:00:00Z","v":35573,"vw":73.379244},{"c":73.3847,"h":73.385,"l":73.361,"n":199,"o":73.384,"t":"2026-10-19T15:15:00Z","v":36039,"vw":73.373855},{"c":73.335,"h":73.3854,"l":73.3343,"n":170,"o":73.3854,"t":"2026-10-19T15:30:00Z","v":48355,"vw":73.361466},{"c":73.335,"h":73.365,"l":73.3243,"n":208,"o":73.345,"t":"2026-10-19T15:45:00Z","v":51509,"vw":73.341631},{"c":73.305,"h":73.3353,"l":73.305,"n":105,"o":73.3343,"t":"2026-10-19T16:00:00Z","v":20575,"vw":73.320585},{"c":73.305,"h":73.315,"l":73.285,"n":221,"o":73.295,"t":"2026-10-19T16:15:00Z","v":37623,"vw":73.299336},{"c":73.305,"h":73.305,"l":73.2843,"n":144,"o":73.3041,"t":"2026-10-19T16:30:00Z","v":32305,"vw":73.296246},{"c":73.295,"h":73.3,"l":73.29,"n":130,"o":73.3,"t":"2026-10-19T16:45:00Z","v":26738,"vw":73.297654},{"c":73.265,"h":73.295,"l":73.26,"n":284,"o":73.295,"t":"2026-10-19T17:00:00Z","v":58339,"vw":73.272759},{"c":73.2957,"h":73.2957,"l":73.27,"n":226,"o":73.275,"t":"2026-10-19T17:15:00Z","v":41427,"vw":73.284182},{"c":73.3001,"h":73.31,"l":73.27,"n":159,"o":73.2943,"t":"2026-10-19T17:30:00Z","v":41070,"vw":73.294233},{"c":73.305,"h":73.33,"l":73.29,"n":230,"o":73.295,"t":"2026-10-19T17:45:00Z","v":49974,"vw":73.30766},{"c":73.32,"h":73.34,"l":73.3,"n":201,"o":73.3041,"t":"2026-10-19T18:00:00Z","v":73079,"vw":73.323502},{"c":73.34,"h":73.345,"l":73.305,"n":134,"o":73.325,"t":"2026-10-19T18:15:00Z","v":29338,"vw":73.327287},{"c":73.3601,"h":73.37,"l":73.3324,"n":139,"o":73.3343,"t":"2026-10-19T18:30:00Z","v":26925,"vw":73.353037},{"c":73.35,"h":73.375,"l":73.34,"n":200,"o":73.365,"t":"2026-10-19T18:45:00Z","v":124009,"vw":73.365271},{"c":73.305,"h":73.3357,"l":73.3001,"n":208,"o":73.335,"t":"2026-10-19T19:00:00Z","v":73595,"vw":73.313711},{"c":73.285,"h":73.3157,"l":73.28,"n":208,"o":73.3047,"t":"2026-10-19T19:15:00Z","v":52469,"vw":73.302434},{"c":73.2852,"h":73.3,"l":73.2722,"n":232,"o":73.2977,"t":"2026-10-19T19:30:00Z","v":66431,"vw":73.281626},{"c":73.305,"h":73.31,"l":73.28,"n":318,"o":73.28,"t":"2026-10-19T19:45:00Z","v":70451,"vw":73.29757},{"c":73.4,"h":73.4,"l":73.3,"n":11,"o":73.3,"t":"2026-10-19T20:00:00Z","v":2144,"vw":73.33736},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-19T20:45:00Z","v":289,"vw":72.6},{"c":73.465,"h":73.48,"l":73.395,"n":489,"o":73.41,"t":"2026-10-20T13:30:00Z","v":114799,"vw":73.433762},{"c":73.455,"h":73.485,"l":73.43,"n":215,"o":73.47,"t":"2026-10-20T13:45:00Z","v":52361,"vw":73.451971},{"c":73.465,"h":73.475,"l":73.4045,"n":269,"o":73.45,"t":"2026-10-20T14:00:00Z","v":73211,"vw":73.43297},{"c":73.595,"h":73.595,"l":73.46,"n":313,"o":73.46,"t":"2026-10-20T14:15:00Z","v":89087,"vw":73.523015},{"c":73.55,"h":73.605,"l":73.525,"n":427,"o":73.6,"t":"2026-10-20T14:30:00Z","v":157428,"vw":73.573639},{"c":73.52,"h":73.54,"l":73.5038,"n":185,"o":73.54,"t":"2026-10-20T14:45:00Z","v":48210,"vw":73.515118},{"c":73.4643,"h":73.535,"l":73.4643,"n":359,"o":73.515,"t":"2026-10-20T15:00:00Z","v":62314,"vw":73.497432},{"c":73.4559,"h":73.49,"l":73.4443,"n":239,"o":73.46,"t":"2026-10-20T15:15:00Z","v":50457,"vw":73.472186},{"c":73.44,"h":73.4601,"l":73.44,"n":300,"o":73.4543,"t":"2026-10-20T15:30:00Z","v":81253,"vw":73.450853},{"c":73.395,"h":73.435,"l":73.3701,"n":207,"o":73.435,"t":"2026-10-20T15:45:00Z","v":31651,"vw":73.404494},{"c":73.355,"h":73.386,"l":73.3543,"n":153,"o":73.38,"t":"2026-10-20T16:00:00Z","v":25019,"vw":73.368118},{"c":73.345,"h":73.3699,"l":73.345,"n":194,"o":73.36,"t":"2026-10-20T16:15:00Z","v":49118,"vw":73.361548},{"c":73.355,"h":73.3699,"l":73.3443,"n":247,"o":73.345,"t":"2026-10-20T16:30:00Z","v":57371,"vw":73.35751},{"c":73.3244,"h":73.355,"l":73.315,"n":326,"o":73.355,"t":"2026-10-20T16:45:00Z","v":154502,"vw":73.33575},{"c":73.321,"h":73.3254,"l":73.3039,"n":204,"o":73.315,"t":"2026-10-20T17:00:00Z","v":77199,"vw":73.313362},{"c":73.365,"h":73.365,"l":73.3141,"n":208,"o":73.32,"t":"2026-10-20T17:15:00Z","v":43682,"vw":73.342125},{"c":73.385,"h":73.39,"l":73.3656,"n":185,"o":73.37,"t":"2026-10-20T17:30:00Z","v":30854,"vw":73.380723},{"c":73.365,"h":73.3954,"l":73.355,"n":235,"o":73.38,"t":"2026-10-20T17:45:00Z","v":42700,"vw":73.375248},{"c":73.3743,"h":73.38,"l":73.365,"n":243,"o":73.365,"t":"2026-10-20T18:00:00Z","v":77854,"vw":73.373994},{"c":73.365,"h":73.3752,"l":73.36,"n":221,"o":73.375,"t":"2026-10-20T18:15:00Z","v":71794,"vw":73.366882},{"c":73.385,"h":73.3899,"l":73.3619,"n":318,"o":73.37,"t":"2026-10-20T18:30:00Z","v":130786,"vw":73.380716},{"c":73.3962,"h":73.3962,"l":73.3741,"n":224,"o":73.39,"t":"2026-10-20T18:45:00Z","v":44301,"vw":73.382466},{"c":73.39,"h":73.4,"l":73.3721,"n":343,"o":73.39,"t":"2026-10-20T19:00:00Z","v":131061,"vw":73.390534},{"c":73.405,"h":73.42,"l":73.3801,"n":283,"o":73.385,"t":"2026-10-20T19:15:00Z","v":88198,"vw":73.397575},{"c":73.41,"h":73.4155,"l":73.3922,"n":383,"o":73.405,"t":"2026-10-20T19:30:00Z","v":95622,"vw":73.40107},{"c":73.395,"h":73.42,"l":73.395,"n":432,"o":73.4077,"t":"2026-10-20T19:45:00Z","v":118510,"vw":73.404309},{"c":73.41,"h":73.41,"l":73.41,"n":11,"o":73.41,"t":"2026-10-20T20:00:00Z","v":11946,"vw":73.41},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-20T20:45:00Z","v":2569,"vw":73.41},{"c":73.45,"h":73.46,"l":73.45,"n":3,"o":73.45,"t":"2026-10-20T21:45:00Z","v":300,"vw":73.453333},{"c":73.3856,"h":73.3856,"l":73.3856,"n":1,"o":73.3856,"t":"2026-10-21T12:15:00Z","v":358,"vw":73.3856},{"c":73.535,"h":73.545,"l":73.4648,"n":289,"o":73.49,"t":"2026-10-21T13:30:00Z","v":78538,"vw":73.500982},{"c":73.525,"h":73.555,"l":73.5201,"n":297,"o":73.545,"t":"2026-10-21T13:45:00Z","v":187160,"vw":73.543536},{"c":73.4799,"h":73.5152,"l":73.43,"n":250,"o":73.5117,"t":"2026-10-21T14:00:00Z","v":67226,"vw":73.478356},{"c":73.455,"h":73.48,"l":73.434,"n":182,"o":73.4746,"t":"2026-10-21T14:15:00Z","v":76003,"vw":73.452097},{"c":73.455,"h":73.47,"l":73.435,"n":224,"o":73.455,"t":"2026-10-21T14:30:00Z","v":259856,"vw":73.44746},{"c":73.4,"h":73.465,"l":73.4,"n":194,"o":73.45,"t":"2026-10-21T14:45:00Z","v":53783,"vw":73.432398},{"c":73.39,"h":73.4054,"l":73.3845,"n":399,"o":73.4,"t":"2026-10-21T15:00:00Z","v":160956,"vw":73.397847},{"c":73.446,"h":73.45,"l":73.38,"n":292,"o":73.395,"t":"2026-10-21T15:15:00Z","v":69710,"vw":73.408722},{"c":73.405,"h":73.4554,"l":73.405,"n":259,"o":73.45,"t":"2026-10-21T15:30:00Z","v":195173,"vw":73.420503},{"c":73.43,"h":73.4394,"l":73.41,"n":213,"o":73.41,"t":"2026-10-21T15:45:00Z","v":68909,"vw":73.427},{"c":73.415,"h":73.4276,"l":73.4043,"n":217,"o":73.425,"t":"2026-10-21T16:00:00Z","v":105415,"vw":73.415667},{"c":73.435,"h":73.4399,"l":73.4049,"n":185,"o":73.415,"t":"2026-10-21T16:15:00Z","v":51541,"vw":73.426987},{"c":73.445,"h":73.47,"l":73.41,"n":229,"o":73.435,"t":"2026-10-21T16:30:00Z","v":51973,"vw":73.430221},{"c":73.4517,"h":73.455,"l":73.42,"n":158,"o":73.455,"t":"2026-10-21T16:45:00Z","v":66470,"vw":73.431845},{"c":73.44,"h":73.4599,"l":73.42,"n":281,"o":73.4576,"t":"2026-10-21T17:00:00Z","v":125061,"vw":73.441222},{"c":73.44,"h":73.45,"l":73.43,"n":145,"o":73.435,"t":"2026-10-21T17:15:00Z","v":33618,"vw":73.438196},{"c":73.4301,"h":73.455,"l":73.4301,"n":153,"o":73.435,"t":"2026-10-21T17:30:00Z","v":33601,"vw":73.440244},{"c":73.4343,"h":73.44,"l":73.42,"n":210,"o":73.435,"t":"2026-10-21T17:45:00Z","v":275837,"vw":73.437745},{"c":73.425,"h":73.4499,"l":73.42,"n":134,"o":73.445,"t":"2026-10-21T18:00:00Z","v":52414,"vw":73.432046},{"c":73.4357,"h":73.44,"l":73.4246,"n":151,"o":73.4299,"t":"2026-10-21T18:15:00Z","v":72483,"vw":73.433336},{"c":73.425,"h":73.435,"l":73.415,"n":205,"o":73.435,"t":"2026-10-21T18:30:00Z","v":49749,"vw":73.425946},{"c":73.27,"h":73.4299,"l":73.2557,"n":227,"o":73.4299,"t":"2026-10-21T18:45:00Z","v":72685,"vw":73.345373},{"c":73.27,"h":73.2861,"l":73.2201,"n":286,"o":73.27,"t":"2026-10-21T19:00:00Z","v":88132,"vw":73.260115},{"c":73.3757,"h":73.3757,"l":73.2743,"n":259,"o":73.275,"t":"2026-10-21T19:15:00Z","v":86380,"vw":73.317256},{"c":73.37,"h":73.395,"l":73.345,"n":287,"o":73.375,"t":"2026-10-21T19:30:00Z","v":188666,"vw":73.379213},{"c":73.4,"h":73.4,"l":73.3548,"n":408,"o":73.3643,"t":"2026-10-21T19:45:00Z","v":124444,"vw":73.374801},{"c":73.38,"h":73.38,"l":73.38,"n":9,"o":73.38,"t":"2026-10-21T20:00:00Z","v":3571,"vw":73.38},{"c":73.81,"h":73.81,"l":73.42,"n":5,"o":73.42,"t":"2026-10-21T21:00:00Z","v":1000,"vw":73.588},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-21T21:15:00Z","v":200,"vw":73.47},{"c":73.4366,"h":73.4625,"l":73.43,"n":3,"o":73.43,"t":"2026-10-21T21:45:00Z","v":500,"vw":73.44432},{"c":73.5017,"h":73.5017,"l":73.4366,"n":2,"o":73.4366,"t":"2026-10-21T22:00:00Z","v":300,"vw":73.4583},{"c":73.4366,"h":73.4366,"l":73.4366,"n":1,"o":73.4366,"t":"2026-10-21T22:15:00Z","v":100,"vw":73.4366},{"c":73.3792,"h":73.3792,"l":73.3792,"n":1,"o":73.3792,"t":"2026-10-21T22:45:00Z","v":100,"vw":73.3792},{"c":73.4623,"h":73.4624,"l":73.43,"n":3,"o":73.43,"t":"2026-10-21T23:00:00Z","v":500,"vw":73.44942},{"c":73.4623,"h":73.4623,"l":73.4623,"n":1,"o":73.4623,"t":"2026-10-21T23:15:00Z","v":100,"vw":73.4623},{"c":73.4366,"h":73.4625,"l":73.42,"n":9,"o":73.4603,"t":"2026-10-21T23:30:00Z","v":603,"vw":73.444019},{"c":73.4366,"h":73.4795,"l":73.37,"n":9,"o":73.4366,"t":"2026-10-21T23:45:00Z","v":1600,"vw":73.429206},{"c":73.715,"h":73.7653,"l":73.66,"n":405,"o":73.72,"t":"2026-10-22T13:30:00Z","v":117290,"vw":73.705832},{"c":73.7599,"h":73.825,"l":73.715,"n":248,"o":73.715,"t":"2026-10-22T13:45:00Z","v":39623,"vw":73.784609},{"c":73.79,"h":73.79,"l":73.75,"n":309,"o":73.755,"t":"2026-10-22T14:00:00Z","v":57887,"vw":73.768038},{"c":73.825,"h":73.8252,"l":73.775,"n":733,"o":73.7899,"t":"2026-10-22T14:15:00Z","v":206856,"vw":73.798795},{"c":73.855,"h":73.885,"l":73.815,"n":593,"o":73.825,"t":"2026-10-22T14:30:00Z","v":129661,"vw":73.84869},{"c":73.84,"h":73.89,"l":73.84,"n":593,"o":73.85,"t":"2026-10-22T14:45:00Z","v":118589,"vw":73.864613},{"c":73.895,"h":73.899,"l":73.84,"n":318,"o":73.84,"t":"2026-10-22T15:00:00Z","v":80693,"vw":73.871489},{"c":73.865,"h":73.895,"l":73.84,"n":182,"o":73.89,"t":"2026-10-22T15:15:00Z","v":32455,"vw":73.858962},{"c":73.9101,"h":73.93,"l":73.855,"n":499,"o":73.86,"t":"2026-10-22T15:30:00Z","v":145867,"vw":73.894714},{"c":73.925,"h":73.93,"l":73.8942,"n":260,"o":73.895,"t":"2026-10-22T15:45:00Z","v":56632,"vw":73.915165},{"c":73.9262,"h":73.93,"l":73.885,"n":262,"o":73.92,"t":"2026-10-22T16:00:00Z","v":47201,"vw":73.904118},{"c":73.93,"h":73.945,"l":73.92,"n":270,"o":73.93,"t":"2026-10-22T16:15:00Z","v":57446,"vw":73.933206},{"c":74.01,"h":74.01,"l":73.92,"n":222,"o":73.92,"t":"2026-10-22T16:30:00Z","v":55248,"vw":73.945183},{"c":74.015,"h":74.065,"l":74,"n":520,"o":74.015,"t":"2026-10-22T16:45:00Z","v":197687,"vw":74.036686},{"c":74.055,"h":74.055,"l":73.9944,"n":198,"o":74.015,"t":"2026-10-22T17:00:00Z","v":24978,"vw":74.024974},{"c":74.07,"h":74.075,"l":74.0543,"n":222,"o":74.055,"t":"2026-10-22T17:15:00Z","v":51139,"vw":74.065805},{"c":74.075,"h":74.08,"l":74.045,"n":190,"o":74.07,"t":"2026-10-22T17:30:00Z","v":42126,"vw":74.069805},{"c":74.145,"h":74.155,"l":74.07,"n":569,"o":74.075,"t":"2026-10-22T17:45:00Z","v":210967,"vw":74.092396},{"c":74.11,"h":74.185,"l":74.095,"n":195,"o":74.1443,"t":"2026-10-22T18:00:00Z","v":57310,"vw":74.139879},{"c":74.145,"h":74.1457,"l":74.095,"n":237,"o":74.095,"t":"2026-10-22T18:15:00Z","v":46282,"vw":74.116719},{"c":74.135,"h":74.17,"l":74.125,"n":352,"o":74.1487,"t":"2026-10-22T18:30:00Z","v":73098,"vw":74.142756},{"c":74.13,"h":74.15,"l":74.1143,"n":453,"o":74.135,"t":"2026-10-22T18:45:00Z","v":143279,"vw":74.134893},{"c":74.13,"h":74.1457,"l":74.1141,"n":228,"o":74.135,"t":"2026-10-22T19:00:00Z","v":46850,"vw":74.130154},{"c":74.1,"h":74.1353,"l":74.1,"n":346,"o":74.135,"t":"2026-10-22T19:15:00Z","v":123108,"vw":74.12345},{"c":74.085,"h":74.1156,"l":74.08,"n":347,"o":74.105,"t":"2026-10-22T19:30:00Z","v":87377,"vw":74.10055},{"c":74.07,"h":74.0999,"l":74.055,"n":470,"o":74.085,"t":"2026-10-22T19:45:00Z","v":67593,"vw":74.072503},{"c":74.07,"h":74.07,"l":74.07,"n":8,"o":74.07,"t":"2026-10-22T20:00:00Z","v":774,"vw":74.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09095978086480587,"strike":77.59597808648059,"iv":0.10851693385878136,"gamma":0.10739938929319684,"theta":-0.007056605333044476,"vega":0.036334699620085356,"rho":0.00432654299809424,"breakevenPct":4.8831346933244255},{"delta":0.15,"premium":0.18159228922636445,"strike":76.71061526150909,"iv":0.10816134712404624,"gamma":0.10843510944151566,"theta":-0.010630715373126605,"vega":0.048411989748067756,"rho":0.007129859541659114,"breakevenPct":3.8101897539293432},{"delta":0.2,"premium":0.20736599930590682,"strike":76.29463997223627,"iv":0.09986376347096443,"gamma":0.1668582476572153,"theta":-0.011144596222414122,"vega":0.05757460646577312,"rho":0.009370110542366689,"breakevenPct":3.283388647957584},{"delta":0.25,"premium":0.1825834577240486,"strike":75.30333830896194,"iv":0.06344434274281402,"gamma":0.2687278895735895,"theta":-0.008966498042923982,"vega":0.06586357548126077,"rho":0.01113875576721355,"breakevenPct":1.9115995229998606},{"delta":0.3,"premium":0.21109570041608877,"strike":74.90374479889043,"iv":0.05168396671289875,"gamma":0.30913087378640774,"theta":-0.008579140083217753,"vega":0.0694299306518724,"rho":0.013530000298898462,"breakevenPct":1.4106122577379814},{"delta":0.35,"premium":0.26310679611650484,"strike":74.76504854368932,"iv":0.05079631067961165,"gamma":0.32243184466019414,"theta":-0.008981359223300971,"vega":0.07091398058252428,"rho":0.016195762680572483,"breakevenPct":1.2935808556849324},{"delta":0.4,"premium":0.31511789181692096,"strike":74.6263522884882,"iv":0.049908654646324546,"gamma":0.3357328155339806,"theta":-0.009383578363384189,"vega":0.07239803051317614,"rho":0.01886152506224651,"breakevenPct":1.1765494536318832},{"delta":0.45,"premium":0.367128987517337,"strike":74.4876560332871,"iv":0.04902099861303745,"gamma":0.349033786407767,"theta":-0.009785797503467406,"vega":0.07388208044382802,"rho":0.02152728744392053,"breakevenPct":1.059518051578834},{"delta":0.5,"premium":0.41914008321775315,"strike":74.348959778086,"iv":0.04813334257975035,"gamma":0.3623347572815534,"theta":-0.010188016643550624,"vega":0.0753661303744799,"rho":0.02419304982559456,"breakevenPct":0.9424866495257849},{"delta":0.55,"premium":0.47115117891816927,"strike":74.21026352288489,"iv":0.047245686546463245,"gamma":0.3756357281553398,"theta":-0.010590235783633842,"vega":0.07685018030513177,"rho":0.02685881220726858,"breakevenPct":0.8254552474727357},{"delta":0.6,"premium":0.5231622746185853,"strike":74.07156726768378,"iv":0.04635803051317615,"gamma":0.3889366990291262,"theta":-0.01099245492371706,"vega":0.07833423023578363,"rho":0.0295245745889426,"breakevenPct":0.7084238454196867},{"delta":0.65,"premium":0.659845607248394,"strike":73.84307770393086,"iv":0.04932872878705152,"gamma":0.36656884635200404,"theta":-0.01057667915159702,"vega":0.07637841800343587,"rho":0.03308501261857481,"breakevenPct":0.5844786164159096},{"delta":0.7,"premium":0.8867993412326787,"strike":73.51885808395332,"iv":0.0564128791735216,"gamma":0.30617390079829354,"theta":-0.009288826159028882,"vega":0.07075531470474966,"rho":0.037599278405121124,"breakevenPct":0.4531624479357368},{"delta":0.75,"premium":1.113753075216964,"strike":73.19463846397576,"iv":0.06349702955999169,"gamma":0.24577895524458285,"theta":-0.008000973166460739,"vega":0.06513221140606343,"rho":0.042113544191667435,"breakevenPct":0.3218462794555637},{"delta":0.8,"premium":1.4316960991124992,"strike":72.80357178474324,"iv":0.07131631250764824,"gamma":0.1900689181985287,"theta":-0.007011818824293215,"vega":0.05773701565806508,"rho":0.04585325611692286,"breakevenPct":0.22312391502058804},{"delta":0.85,"premium":1.8863103503146292,"strike":72.31209691857877,"iv":0.0802398074946381,"gamma":0.14139588733402703,"theta":-0.006471327299308843,"vega":0.04768003355933827,"rho":0.04842954290784717,"breakevenPct":0.17335934777023532},{"delta":0.9,"premium":2.889327406101537,"strike":71.28567259389847,"iv":0.10662835999920098,"gamma":0.08103198008502263,"theta":-0.006660268787054807,"vega":0.03652814246931334,"rho":0.05057095971232139,"breakevenPct":0.1417577966788227}],"put":[{"delta":0.1,"premium":0.08310353503302703,"strike":72.1080471337737,"iv":0.0838174815000679,"gamma":0.10050978288459114,"theta":-0.00426552421575656,"vega":0.036192230146336955,"rho":-0.007673217428792007,"breakevenPct":2.7609779954898475},{"delta":0.15,"premium":0.12373268612725388,"strike":72.64976914836339,"iv":0.07649731384662001,"gamma":0.14675572119847635,"theta":-0.0048052529259043,"vega":0.04773169257256424,"rho":-0.011411065898203347,"breakevenPct":2.0844654215794067},{"delta":0.2,"premium":0.17587482404367877,"strike":73.07392806869622,"iv":0.07214436427540315,"gamma":0.18161092068919052,"theta":-0.005320223098892518,"vega":0.05715179291579086,"rho":-0.014917627523878716,"breakevenPct":1.582215141551846},{"delta":0.25,"premium":0.2490738249371569,"strike":73.28306807124902,"iv":0.07321835608312602,"gamma":0.19563284465278796,"theta":-0.005789910745935762,"vega":0.06269565178756348,"rho":-0.01800117334556189,"breakevenPct":1.3986846951372143},{"delta":0.3,"premium":0.322272825830635,"strike":73.49220807380182,"iv":0.07429234789084888,"gamma":0.2096547686163854,"theta":-0.006259598392979005,"vega":0.06823951065933609,"rho":-0.021084719167245067,"breakevenPct":1.2151542487225824},{"delta":0.35,"premium":0.3954718267241132,"strike":73.7013480763546,"iv":0.07536633969857175,"gamma":0.22367669257998285,"theta":-0.006729286040022249,"vega":0.0737833695311087,"rho":-0.02416826498892824,"breakevenPct":1.0316238023079507},{"delta":0.4,"premium":0.4686708276175914,"strike":73.9104880789074,"iv":0.07644033150629462,"gamma":0.23769861654358032,"theta":-0.007198973687065492,"vega":0.07932722840288131,"rho":-0.02725181081061142,"breakevenPct":0.8480933558933187},{"delta":0.45,"premium":0.6014929025942242,"strike":74.13999021047479,"iv":0.08003578071463534,"gamma":0.23518859520313265,"theta":-0.007539990210474792,"vega":0.08133602545276554,"rho":-0.030210916581317405,"breakevenPct":0.7175681006067567},{"delta":0.5,"premium":0.7789280469897211,"strike":74.38472834067548,"iv":0.08551791483113069,"gamma":0.22030851688693098,"theta":-0.007784728340675477,"vega":0.08069970631424375,"rho":-0.033076909866327164,"breakevenPct":0.6267040722481907},{"delta":0.55,"premium":0.956363191385218,"strike":74.62946647087617,"iv":0.09100004894762603,"gamma":0.20542843857072932,"theta":-0.008029466470876162,"vega":0.08006338717572198,"rho":-0.03594290315133693,"breakevenPct":0.5358400438896247},{"delta":0.6,"premium":1.1337983357807144,"strike":74.87420460107684,"iv":0.09648218306412139,"gamma":0.19054836025452768,"theta":-0.008274204601076847,"vega":0.0794270680372002,"rho":-0.03880889643634669,"breakevenPct":0.44497601553105876},{"delta":0.65,"premium":1.4538951120162933,"strike":75.24745417515275,"iv":0.10711955193482688,"gamma":0.16792902240325866,"theta":-0.008746435845213849,"vega":0.07679867617107944,"rho":-0.041694016724593594,"breakevenPct":0.373215791634311},{"delta":0.7,"premium":1.924872708757637,"strike":75.75661914460285,"iv":0.12320916496945009,"gamma":0.13712454175152752,"theta":-0.00945926680244399,"vega":0.07206344195519349,"rho":-0.04459936598334232,"breakevenPct":0.3216600029091161},{"delta":0.75,"premium":2.8324617346938776,"strike":76.66581632653062,"iv":0.15759923469387754,"gamma":0.09849719387755101,"theta":-0.011664285714285714,"vega":0.06620459183673469,"rho":-0.04775578032176926,"breakevenPct":0.31948887290840894},{"delta":0.8,"premium":3.9284768211920533,"strike":77.81456953642385,"iv":0.18786158940397354,"gamma":0.0715119205298013,"theta":-0.012111258278145695,"vega":0.058372185430463575,"rho":-0.051221001874620864,"breakevenPct":0.24828849030403655},{"delta":0.85,"premium":6.29601226993865,"strike":80.21779141104294,"iv":0.25290674846625766,"gamma":0.04414478527607362,"theta":-0.013724846625766871,"vega":0.048610122699386506,"rho":-0.05568909100447192,"breakevenPct":0.20010916551329047}]},"raw":{"call":[{"delta":0.1,"premium":0.09095978086480587,"strike":77.59597808648059,"iv":0.10851693385878136,"gamma":0.10739938929319684,"theta":-0.007056605333044476,"vega":0.036334699620085356,"rho":0.00432654299809424,"breakevenPct":4.8831346933244255},{"delta":0.15,"premium":0.18159228922636445,"strike":76.71061526150909,"iv":0.10816134712404624,"gamma":0.10843510944151566,"theta":-0.010630715373126605,"vega":0.048411989748067756,"rho":0.007129859541659114,"breakevenPct":3.8101897539293432},{"delta":0.2,"premium":0.20736599930590682,"strike":76.29463997223627,"iv":0.09986376347096443,"gamma":0.1668582476572153,"theta":-0.011144596222414122,"vega":0.05757460646577312,"rho":0.009370110542366689,"breakevenPct":3.283388647957584},{"delta":0.25,"premium":0.1825834577240486,"strike":75.30333830896194,"iv":0.06344434274281402,"gamma":0.2687278895735895,"theta":-0.008966498042923982,"vega":0.06586357548126077,"rho":0.01113875576721355,"breakevenPct":1.9115995229998606},{"delta":0.3,"premium":0.21109570041608877,"strike":74.90374479889043,"iv":0.05168396671289875,"gamma":0.30913087378640774,"theta":-0.008579140083217753,"vega":0.0694299306518724,"rho":0.013530000298898462,"breakevenPct":1.4106122577379814},{"delta":0.35,"premium":0.26310679611650484,"strike":74.76504854368932,"iv":0.05079631067961165,"gamma":0.32243184466019414,"theta":-0.008981359223300971,"vega":0.07091398058252428,"rho":0.016195762680572483,"breakevenPct":1.2935808556849324},{"delta":0.4,"premium":0.31511789181692096,"strike":74.6263522884882,"iv":0.049908654646324546,"gamma":0.3357328155339806,"theta":-0.009383578363384189,"vega":0.07239803051317614,"rho":0.01886152506224651,"breakevenPct":1.1765494536318832},{"delta":0.45,"premium":0.367128987517337,"strike":74.4876560332871,"iv":0.04902099861303745,"gamma":0.349033786407767,"theta":-0.009785797503467406,"vega":0.07388208044382802,"rho":0.02152728744392053,"breakevenPct":1.059518051578834},{"delta":0.5,"premium":0.41914008321775315,"strike":74.348959778086,"iv":0.04813334257975035,"gamma":0.3623347572815534,"theta":-0.010188016643550624,"vega":0.0753661303744799,"rho":0.02419304982559456,"breakevenPct":0.9424866495257849},{"delta":0.55,"premium":0.47115117891816927,"strike":74.21026352288489,"iv":0.047245686546463245,"gamma":0.3756357281553398,"theta":-0.010590235783633842,"vega":0.07685018030513177,"rho":0.02685881220726858,"breakevenPct":0.8254552474727357},{"delta":0.6,"premium":0.5231622746185853,"strike":74.07156726768378,"iv":0.04635803051317615,"gamma":0.3889366990291262,"theta":-0.01099245492371706,"vega":0.07833423023578363,"rho":0.0295245745889426,"breakevenPct":0.7084238454196867},{"delta":0.65,"premium":0.659845607248394,"strike":73.84307770393086,"iv":0.04932872878705152,"gamma":0.36656884635200404,"theta":-0.01057667915159702,"vega":0.07637841800343587,"rho":0.03308501261857481,"breakevenPct":0.5844786164159096},{"delta":0.7,"premium":0.8867993412326787,"strike":73.51885808395332,"iv":0.0564128791735216,"gamma":0.30617390079829354,"theta":-0.009288826159028882,"vega":0.07075531470474966,"rho":0.037599278405121124,"breakevenPct":0.4531624479357368},{"delta":0.75,"premium":1.113753075216964,"strike":73.19463846397576,"iv":0.06349702955999169,"gamma":0.24577895524458285,"theta":-0.008000973166460739,"vega":0.06513221140606343,"rho":0.042113544191667435,"breakevenPct":0.3218462794555637},{"delta":0.8,"premium":1.4316960991124992,"strike":72.80357178474324,"iv":0.07131631250764824,"gamma":0.1900689181985287,"theta":-0.007011818824293215,"vega":0.05773701565806508,"rho":0.04585325611692286,"breakevenPct":0.22312391502058804},{"delta":0.85,"premium":1.8863103503146292,"strike":72.31209691857877,"iv":0.0802398074946381,"gamma":0.14139588733402703,"theta":-0.006471327299308843,"vega":0.04768003355933827,"rho":0.04842954290784717,"breakevenPct":0.17335934777023532},{"delta":0.9,"premium":2.889327406101537,"strike":71.28567259389847,"iv":0.10662835999920098,"gamma":0.08103198008502263,"theta":-0.006660268787054807,"vega":0.03652814246931334,"rho":0.05057095971232139,"breakevenPct":0.1417577966788227}],"put":[{"delta":0.1,"premium":0.08310353503302703,"strike":72.1080471337737,"iv":0.0838174815000679,"gamma":0.10050978288459114,"theta":-0.00426552421575656,"vega":0.036192230146336955,"rho":-0.007673217428792007,"breakevenPct":2.7609779954898475},{"delta":0.15,"premium":0.12373268612725388,"strike":72.64976914836339,"iv":0.07649731384662001,"gamma":0.14675572119847635,"theta":-0.0048052529259043,"vega":0.04773169257256424,"rho":-0.011411065898203347,"breakevenPct":2.0844654215794067},{"delta":0.2,"premium":0.17587482404367877,"strike":73.07392806869622,"iv":0.07214436427540315,"gamma":0.18161092068919052,"theta":-0.005320223098892518,"vega":0.05715179291579086,"rho":-0.014917627523878716,"breakevenPct":1.582215141551846},{"delta":0.25,"premium":0.2490738249371569,"strike":73.28306807124902,"iv":0.07321835608312602,"gamma":0.19563284465278796,"theta":-0.005789910745935762,"vega":0.06269565178756348,"rho":-0.01800117334556189,"breakevenPct":1.3986846951372143},{"delta":0.3,"premium":0.322272825830635,"strike":73.49220807380182,"iv":0.07429234789084888,"gamma":0.2096547686163854,"theta":-0.006259598392979005,"vega":0.06823951065933609,"rho":-0.021084719167245067,"breakevenPct":1.2151542487225824},{"delta":0.35,"premium":0.3954718267241132,"strike":73.7013480763546,"iv":0.07536633969857175,"gamma":0.22367669257998285,"theta":-0.006729286040022249,"vega":0.0737833695311087,"rho":-0.02416826498892824,"breakevenPct":1.0316238023079507},{"delta":0.4,"premium":0.4686708276175914,"strike":73.9104880789074,"iv":0.07644033150629462,"gamma":0.23769861654358032,"theta":-0.007198973687065492,"vega":0.07932722840288131,"rho":-0.02725181081061142,"breakevenPct":0.8480933558933187},{"delta":0.45,"premium":0.6014929025942242,"strike":74.13999021047479,"iv":0.08003578071463534,"gamma":0.23518859520313265,"theta":-0.007539990210474792,"vega":0.08133602545276554,"rho":-0.030210916581317405,"breakevenPct":0.7175681006067567},{"delta":0.5,"premium":0.7789280469897211,"strike":74.38472834067548,"iv":0.08551791483113069,"gamma":0.22030851688693098,"theta":-0.007784728340675477,"vega":0.08069970631424375,"rho":-0.033076909866327164,"breakevenPct":0.6267040722481907},{"delta":0.55,"premium":0.956363191385218,"strike":74.62946647087617,"iv":0.09100004894762603,"gamma":0.20542843857072932,"theta":-0.008029466470876162,"vega":0.08006338717572198,"rho":-0.03594290315133693,"breakevenPct":0.5358400438896247},{"delta":0.6,"premium":1.1337983357807144,"strike":74.87420460107684,"iv":0.09648218306412139,"gamma":0.19054836025452768,"theta":-0.008274204601076847,"vega":0.0794270680372002,"rho":-0.03880889643634669,"breakevenPct":0.44497601553105876},{"delta":0.65,"premium":1.4538951120162933,"strike":75.24745417515275,"iv":0.10711955193482688,"gamma":0.16792902240325866,"theta":-0.008746435845213849,"vega":0.07679867617107944,"rho":-0.041694016724593594,"breakevenPct":0.373215791634311},{"delta":0.7,"premium":1.924872708757637,"strike":75.75661914460285,"iv":0.12320916496945009,"gamma":0.13712454175152752,"theta":-0.00945926680244399,"vega":0.07206344195519349,"rho":-0.04459936598334232,"breakevenPct":0.3216600029091161},{"delta":0.75,"premium":2.8324617346938776,"strike":76.66581632653062,"iv":0.15759923469387754,"gamma":0.09849719387755101,"theta":-0.011664285714285714,"vega":0.06620459183673469,"rho":-0.04775578032176926,"breakevenPct":0.31948887290840894},{"delta":0.8,"premium":3.9284768211920533,"strike":77.81456953642385,"iv":0.18786158940397354,"gamma":0.0715119205298013,"theta":-0.012111258278145695,"vega":0.058372185430463575,"rho":-0.051221001874620864,"breakevenPct":0.24828849030403655},{"delta":0.85,"premium":6.29601226993865,"strike":80.21779141104294,"iv":0.25290674846625766,"gamma":0.04414478527607362,"theta":-0.013724846625766871,"vega":0.048610122699386506,"rho":-0.05568909100447192,"breakevenPct":0.20010916551329047}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}