{"symbol":"BND","url":"https://intraalpha.com/companies/BND","capturedAt":"2026-10-23T02:59:53.980Z","state":"ready","quote":{"symbol":"BND","last_price":71.5853,"prev_close":70.75,"regular_close":71.36,"change":0.8353,"change_pct":1.1806,"regular_change":0.61,"regular_change_pct":0.8622,"extended_change":0.2253,"extended_change_pct":0.3157,"bid":71.4,"ask":71.6,"bid_size":100,"ask_size":200,"volume":11756843,"vwap":71.259769,"open":71.04,"high":71.43,"low":70.98,"close":71.36,"trade_count":37510,"last_trade_at":"2026-10-22T23:59:15.48192108Z","last_quote_at":"2026-10-22T23:56:17.334297136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:53.132655431-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":389100000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.38,"dividend_yield":0.0506,"inception_date":"2007-04-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:53.532806+00:00"},"optionObservedAt":"2026-10-22T19:55:02.696Z","bars":[{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-16T09:30:00Z","v":200,"vw":70.9},{"c":70.81,"h":70.81,"l":70.81,"n":14,"o":70.81,"t":"2026-10-16T11:35:00Z","v":175,"vw":70.81},{"c":70.77,"h":70.77,"l":70.77,"n":3,"o":70.77,"t":"2026-10-16T12:00:00Z","v":102,"vw":70.77},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-16T12:05:00Z","v":1434,"vw":70.79},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-10-16T12:25:00Z","v":826,"vw":70.84},{"c":70.7994,"h":70.7994,"l":70.7947,"n":6,"o":70.7994,"t":"2026-10-16T12:45:00Z","v":373,"vw":70.797833},{"c":70.7994,"h":70.8099,"l":70.7782,"n":10,"o":70.7782,"t":"2026-10-16T12:50:00Z","v":3203,"vw":70.799756},{"c":70.77,"h":70.79,"l":70.76,"n":15,"o":70.79,"t":"2026-10-16T12:55:00Z","v":3010,"vw":70.784138},{"c":70.7764,"h":70.7764,"l":70.7612,"n":6,"o":70.7612,"t":"2026-10-16T13:00:00Z","v":310,"vw":70.7688},{"c":70.7825,"h":70.7825,"l":70.7825,"n":2,"o":70.7825,"t":"2026-10-16T13:05:00Z","v":1513,"vw":70.7825},{"c":70.7825,"h":70.792,"l":70.7825,"n":11,"o":70.7825,"t":"2026-10-16T13:10:00Z","v":511,"vw":70.7844},{"c":70.75,"h":70.7861,"l":70.75,"n":8,"o":70.7861,"t":"2026-10-16T13:15:00Z","v":314,"vw":70.762033},{"c":70.7087,"h":70.73,"l":70.69,"n":2334,"o":70.71,"t":"2026-10-16T13:30:00Z","v":173781,"vw":70.707411},{"c":70.76,"h":70.77,"l":70.705,"n":637,"o":70.705,"t":"2026-10-16T13:35:00Z","v":144733,"vw":70.740684},{"c":70.785,"h":70.7999,"l":70.75,"n":511,"o":70.75,"t":"2026-10-16T13:40:00Z","v":133927,"vw":70.778662},{"c":70.7941,"h":70.7941,"l":70.754,"n":315,"o":70.785,"t":"2026-10-16T13:45:00Z","v":102546,"vw":70.766935},{"c":70.835,"h":70.84,"l":70.795,"n":349,"o":70.795,"t":"2026-10-16T13:50:00Z","v":82028,"vw":70.821715},{"c":70.875,"h":70.88,"l":70.83,"n":454,"o":70.835,"t":"2026-10-16T13:55:00Z","v":80012,"vw":70.848096},{"c":70.895,"h":70.92,"l":70.875,"n":715,"o":70.88,"t":"2026-10-16T14:00:00Z","v":82376,"vw":70.901786},{"c":70.89,"h":70.9,"l":70.865,"n":418,"o":70.9,"t":"2026-10-16T14:05:00Z","v":63177,"vw":70.880608},{"c":70.905,"h":70.9258,"l":70.89,"n":591,"o":70.895,"t":"2026-10-16T14:10:00Z","v":128532,"vw":70.908448},{"c":70.87,"h":70.9099,"l":70.87,"n":562,"o":70.9099,"t":"2026-10-16T14:15:00Z","v":294468,"vw":70.88596},{"c":70.875,"h":70.89,"l":70.8624,"n":545,"o":70.8755,"t":"2026-10-16T14:20:00Z","v":90710,"vw":70.873666},{"c":70.885,"h":70.905,"l":70.8742,"n":469,"o":70.875,"t":"2026-10-16T14:25:00Z","v":55585,"vw":70.888131},{"c":70.87,"h":70.89,"l":70.86,"n":804,"o":70.8844,"t":"2026-10-16T14:30:00Z","v":90782,"vw":70.873959},{"c":70.845,"h":70.88,"l":70.8429,"n":626,"o":70.875,"t":"2026-10-16T14:35:00Z","v":78950,"vw":70.858325},{"c":70.855,"h":70.87,"l":70.8449,"n":571,"o":70.845,"t":"2026-10-16T14:40:00Z","v":351281,"vw":70.851727},{"c":70.825,"h":70.8569,"l":70.825,"n":616,"o":70.855,"t":"2026-10-16T14:45:00Z","v":89118,"vw":70.84173},{"c":70.875,"h":70.875,"l":70.8224,"n":512,"o":70.83,"t":"2026-10-16T14:50:00Z","v":63122,"vw":70.844234},{"c":70.85,"h":70.8799,"l":70.835,"n":462,"o":70.875,"t":"2026-10-16T14:55:00Z","v":113229,"vw":70.862098},{"c":70.8701,"h":70.8756,"l":70.8501,"n":492,"o":70.855,"t":"2026-10-16T15:00:00Z","v":115001,"vw":70.85908},{"c":70.93,"h":70.935,"l":70.875,"n":533,"o":70.8797,"t":"2026-10-16T15:05:00Z","v":3179163,"vw":70.899984},{"c":70.91,"h":70.943,"l":70.91,"n":492,"o":70.93,"t":"2026-10-16T15:10:00Z","v":101458,"vw":70.923156},{"c":70.9169,"h":70.919,"l":70.9,"n":483,"o":70.9045,"t":"2026-10-16T15:15:00Z","v":144382,"vw":70.907954},{"c":70.895,"h":70.92,"l":70.8925,"n":535,"o":70.915,"t":"2026-10-16T15:20:00Z","v":100747,"vw":70.91031},{"c":70.8982,"h":70.905,"l":70.88,"n":476,"o":70.89,"t":"2026-10-16T15:25:00Z","v":71340,"vw":70.894558},{"c":70.885,"h":70.9,"l":70.885,"n":436,"o":70.895,"t":"2026-10-16T15:30:00Z","v":45294,"vw":70.893455},{"c":70.88,"h":70.895,"l":70.87,"n":426,"o":70.885,"t":"2026-10-16T15:35:00Z","v":39735,"vw":70.87972},{"c":70.875,"h":70.92,"l":70.875,"n":618,"o":70.875,"t":"2026-10-16T15:40:00Z","v":217349,"vw":70.899481},{"c":70.83,"h":70.88,"l":70.8246,"n":562,"o":70.8743,"t":"2026-10-16T15:45:00Z","v":150450,"vw":70.85642},{"c":70.845,"h":70.85,"l":70.8245,"n":504,"o":70.8246,"t":"2026-10-16T15:50:00Z","v":38569,"vw":70.839975},{"c":70.8255,"h":70.85,"l":70.8238,"n":461,"o":70.8459,"t":"2026-10-16T15:55:00Z","v":112196,"vw":70.832174},{"c":70.795,"h":70.835,"l":70.775,"n":714,"o":70.825,"t":"2026-10-16T16:00:00Z","v":134817,"vw":70.798872},{"c":70.785,"h":70.806,"l":70.78,"n":756,"o":70.805,"t":"2026-10-16T16:05:00Z","v":165966,"vw":70.794686},{"c":70.78,"h":70.7999,"l":70.78,"n":468,"o":70.7855,"t":"2026-10-16T16:10:00Z","v":466399,"vw":70.781004},{"c":70.725,"h":70.7853,"l":70.725,"n":222,"o":70.7757,"t":"2026-10-16T16:15:00Z","v":39809,"vw":70.743671},{"c":70.72,"h":70.735,"l":70.7047,"n":235,"o":70.72,"t":"2026-10-16T16:20:00Z","v":49029,"vw":70.719994},{"c":70.7001,"h":70.7199,"l":70.7001,"n":219,"o":70.715,"t":"2026-10-16T16:25:00Z","v":35839,"vw":70.70963},{"c":70.705,"h":70.7199,"l":70.695,"n":370,"o":70.705,"t":"2026-10-16T16:30:00Z","v":132339,"vw":70.706874},{"c":70.705,"h":70.715,"l":70.6945,"n":268,"o":70.71,"t":"2026-10-16T16:35:00Z","v":287275,"vw":70.706381},{"c":70.7277,"h":70.73,"l":70.695,"n":386,"o":70.705,"t":"2026-10-16T16:40:00Z","v":274701,"vw":70.70808},{"c":70.6953,"h":70.7275,"l":70.6843,"n":285,"o":70.725,"t":"2026-10-16T16:45:00Z","v":54401,"vw":70.703902},{"c":70.695,"h":70.7,"l":70.68,"n":214,"o":70.69,"t":"2026-10-16T16:50:00Z","v":62179,"vw":70.689631},{"c":70.7142,"h":70.7176,"l":70.6927,"n":291,"o":70.6943,"t":"2026-10-16T16:55:00Z","v":97927,"vw":70.699307},{"c":70.72,"h":70.7276,"l":70.7001,"n":197,"o":70.7276,"t":"2026-10-16T17:00:00Z","v":40271,"vw":70.710818},{"c":70.765,"h":70.7672,"l":70.725,"n":247,"o":70.7274,"t":"2026-10-16T17:05:00Z","v":122939,"vw":70.747347},{"c":70.7444,"h":70.7658,"l":70.74,"n":249,"o":70.765,"t":"2026-10-16T17:10:00Z","v":45758,"vw":70.750095},{"c":70.7501,"h":70.7595,"l":70.7301,"n":280,"o":70.75,"t":"2026-10-16T17:15:00Z","v":84141,"vw":70.740571},{"c":70.77,"h":70.7899,"l":70.755,"n":264,"o":70.76,"t":"2026-10-16T17:20:00Z","v":70875,"vw":70.768958},{"c":70.755,"h":70.7799,"l":70.745,"n":216,"o":70.775,"t":"2026-10-16T17:25:00Z","v":41969,"vw":70.760775},{"c":70.765,"h":70.7699,"l":70.7501,"n":249,"o":70.755,"t":"2026-10-16T17:30:00Z","v":73089,"vw":70.761206},{"c":70.7499,"h":70.765,"l":70.745,"n":259,"o":70.765,"t":"2026-10-16T17:35:00Z","v":55944,"vw":70.752339},{"c":70.78,"h":70.81,"l":70.75,"n":230,"o":70.75,"t":"2026-10-16T17:40:00Z","v":877426,"vw":70.809505},{"c":70.7747,"h":70.7799,"l":70.77,"n":190,"o":70.7727,"t":"2026-10-16T17:45:00Z","v":59498,"vw":70.774134},{"c":70.77,"h":70.7854,"l":70.7641,"n":1530,"o":70.775,"t":"2026-10-16T17:50:00Z","v":77558,"vw":70.773887},{"c":70.775,"h":70.7857,"l":70.77,"n":656,"o":70.7799,"t":"2026-10-16T17:55:00Z","v":307078,"vw":70.775429},{"c":70.765,"h":70.7899,"l":70.7539,"n":282,"o":70.775,"t":"2026-10-16T18:00:00Z","v":118528,"vw":70.772638},{"c":70.7501,"h":70.78,"l":70.7501,"n":252,"o":70.7676,"t":"2026-10-16T18:05:00Z","v":109848,"vw":70.767224},{"c":70.74,"h":70.75,"l":70.74,"n":194,"o":70.75,"t":"2026-10-16T18:10:00Z","v":147759,"vw":70.748582},{"c":70.755,"h":70.7671,"l":70.7443,"n":379,"o":70.745,"t":"2026-10-16T18:15:00Z","v":98049,"vw":70.754888},{"c":70.76,"h":70.775,"l":70.75,"n":437,"o":70.755,"t":"2026-10-16T18:20:00Z","v":148132,"vw":70.761483},{"c":70.755,"h":70.7699,"l":70.75,"n":310,"o":70.765,"t":"2026-10-16T18:25:00Z","v":71171,"vw":70.761881},{"c":70.7243,"h":70.7554,"l":70.72,"n":296,"o":70.7501,"t":"2026-10-16T18:30:00Z","v":87145,"vw":70.735551},{"c":70.737,"h":70.75,"l":70.73,"n":243,"o":70.73,"t":"2026-10-16T18:35:00Z","v":166715,"vw":70.745676},{"c":70.742,"h":70.75,"l":70.7301,"n":242,"o":70.7371,"t":"2026-10-16T18:40:00Z","v":158046,"vw":70.740049},{"c":70.7559,"h":70.7576,"l":70.7423,"n":289,"o":70.7423,"t":"2026-10-16T18:45:00Z","v":63495,"vw":70.75068},{"c":70.775,"h":70.775,"l":70.745,"n":272,"o":70.7544,"t":"2026-10-16T18:50:00Z","v":165847,"vw":70.754115},{"c":70.7799,"h":70.7876,"l":70.7628,"n":287,"o":70.775,"t":"2026-10-16T18:55:00Z","v":111644,"vw":70.775556},{"c":70.8199,"h":70.8199,"l":70.78,"n":340,"o":70.78,"t":"2026-10-16T19:00:00Z","v":77657,"vw":70.798419},{"c":70.825,"h":70.835,"l":70.8043,"n":289,"o":70.8199,"t":"2026-10-16T19:05:00Z","v":78720,"vw":70.819655},{"c":70.825,"h":70.83,"l":70.81,"n":255,"o":70.83,"t":"2026-10-16T19:10:00Z","v":98953,"vw":70.815937},{"c":70.81,"h":70.8399,"l":70.8046,"n":495,"o":70.8254,"t":"2026-10-16T19:15:00Z","v":160056,"vw":70.821314},{"c":70.8263,"h":70.83,"l":70.81,"n":278,"o":70.813,"t":"2026-10-16T19:20:00Z","v":126595,"vw":70.81932},{"c":70.825,"h":70.83,"l":70.8172,"n":263,"o":70.8252,"t":"2026-10-16T19:25:00Z","v":99201,"vw":70.82518},{"c":70.825,"h":70.8399,"l":70.8201,"n":277,"o":70.825,"t":"2026-10-16T19:30:00Z","v":79011,"vw":70.830106},{"c":70.825,"h":70.8299,"l":70.82,"n":439,"o":70.8201,"t":"2026-10-16T19:35:00Z","v":77452,"vw":70.824422},{"c":70.825,"h":70.83,"l":70.8201,"n":334,"o":70.8257,"t":"2026-10-16T19:40:00Z","v":122149,"vw":70.825646},{"c":70.835,"h":70.8399,"l":70.825,"n":482,"o":70.825,"t":"2026-10-16T19:45:00Z","v":160469,"vw":70.830885},{"c":70.815,"h":70.84,"l":70.8129,"n":580,"o":70.835,"t":"2026-10-16T19:50:00Z","v":86998,"vw":70.820597},{"c":70.815,"h":70.83,"l":70.81,"n":680,"o":70.815,"t":"2026-10-16T19:55:00Z","v":279041,"vw":70.817669},{"c":70.82,"h":70.83,"l":70.82,"n":33,"o":70.82,"t":"2026-10-16T20:00:00Z","v":237108,"vw":70.820013},{"c":70.85,"h":70.85,"l":70.85,"n":15,"o":70.85,"t":"2026-10-16T20:10:00Z","v":342,"vw":70.85},{"c":70.83,"h":70.83,"l":70.83,"n":1,"o":70.83,"t":"2026-10-16T20:45:00Z","v":500,"vw":70.83},{"c":70.82,"h":70.83,"l":70.82,"n":20,"o":70.83,"t":"2026-10-16T20:50:00Z","v":2504,"vw":70.822258},{"c":70.87,"h":70.87,"l":70.87,"n":6,"o":70.87,"t":"2026-10-16T21:55:00Z","v":192,"vw":70.87},{"c":70.84,"h":70.85,"l":70.84,"n":4,"o":70.85,"t":"2026-10-16T22:05:00Z","v":400,"vw":70.847436},{"c":70.82,"h":70.82,"l":70.82,"n":3,"o":70.82,"t":"2026-10-16T22:30:00Z","v":128,"vw":70.82},{"c":70.8029,"h":70.8163,"l":70.8029,"n":2,"o":70.8163,"t":"2026-10-16T22:45:00Z","v":307,"vw":70.808443},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-16T23:15:00Z","v":122,"vw":70.81},{"c":70.9486,"h":70.9486,"l":70.9486,"n":70,"o":70.9486,"t":"2026-10-19T08:00:00Z","v":1935,"vw":70.9486},{"c":70.87,"h":70.87,"l":70.86,"n":7,"o":70.86,"t":"2026-10-19T08:45:00Z","v":443,"vw":70.8667},{"c":70.9054,"h":70.9054,"l":70.9054,"n":2,"o":70.9054,"t":"2026-10-19T11:05:00Z","v":702,"vw":70.9054},{"c":70.9099,"h":70.9099,"l":70.9099,"n":2,"o":70.9099,"t":"2026-10-19T11:15:00Z","v":151,"vw":70.9099},{"c":70.826,"h":70.826,"l":70.826,"n":1,"o":70.826,"t":"2026-10-19T11:25:00Z","v":706,"vw":70.826},{"c":70.81,"h":70.81,"l":70.81,"n":4,"o":70.81,"t":"2026-10-19T11:30:00Z","v":354,"vw":70.81},{"c":70.79,"h":70.79,"l":70.79,"n":3,"o":70.79,"t":"2026-10-19T12:50:00Z","v":2607,"vw":70.79},{"c":70.79,"h":70.79,"l":70.79,"n":1,"o":70.79,"t":"2026-10-19T12:55:00Z","v":2600,"vw":70.79},{"c":70.8217,"h":70.8217,"l":70.8217,"n":2,"o":70.8217,"t":"2026-10-19T13:00:00Z","v":705,"vw":70.8217},{"c":70.765,"h":70.79,"l":70.755,"n":4115,"o":70.78,"t":"2026-10-19T13:30:00Z","v":292072,"vw":70.769965},{"c":70.7775,"h":70.795,"l":70.7601,"n":678,"o":70.77,"t":"2026-10-19T13:35:00Z","v":92054,"vw":70.778623},{"c":70.755,"h":70.7859,"l":70.755,"n":722,"o":70.775,"t":"2026-10-19T13:40:00Z","v":85746,"vw":70.766611},{"c":70.765,"h":70.7661,"l":70.73,"n":652,"o":70.75,"t":"2026-10-19T13:45:00Z","v":130909,"vw":70.749886},{"c":70.775,"h":70.775,"l":70.74,"n":332,"o":70.76,"t":"2026-10-19T13:50:00Z","v":54710,"vw":70.760683},{"c":70.8,"h":70.8,"l":70.771,"n":597,"o":70.775,"t":"2026-10-19T13:55:00Z","v":242755,"vw":70.78108},{"c":70.785,"h":70.8,"l":70.7731,"n":738,"o":70.795,"t":"2026-10-19T14:00:00Z","v":55149,"vw":70.785712},{"c":70.7772,"h":70.7901,"l":70.7638,"n":503,"o":70.79,"t":"2026-10-19T14:05:00Z","v":74034,"vw":70.780664},{"c":70.745,"h":70.7753,"l":70.745,"n":628,"o":70.775,"t":"2026-10-19T14:10:00Z","v":38741,"vw":70.757296},{"c":70.7599,"h":70.7697,"l":70.74,"n":804,"o":70.7477,"t":"2026-10-19T14:15:00Z","v":365162,"vw":70.761775},{"c":70.7478,"h":70.76,"l":70.7301,"n":675,"o":70.76,"t":"2026-10-19T14:20:00Z","v":93936,"vw":70.745761},{"c":70.7152,"h":70.75,"l":70.71,"n":779,"o":70.745,"t":"2026-10-19T14:25:00Z","v":80102,"vw":70.736146},{"c":70.695,"h":70.716,"l":70.69,"n":1015,"o":70.715,"t":"2026-10-19T14:30:00Z","v":79953,"vw":70.708253},{"c":70.68,"h":70.6999,"l":70.68,"n":1083,"o":70.695,"t":"2026-10-19T14:35:00Z","v":95844,"vw":70.691233},{"c":70.675,"h":70.6876,"l":70.67,"n":567,"o":70.686,"t":"2026-10-19T14:40:00Z","v":54760,"vw":70.679117},{"c":70.665,"h":70.675,"l":70.65,"n":537,"o":70.675,"t":"2026-10-19T14:45:00Z","v":346016,"vw":70.65885},{"c":70.665,"h":70.67,"l":70.655,"n":557,"o":70.6658,"t":"2026-10-19T14:50:00Z","v":70213,"vw":70.666734},{"c":70.655,"h":70.6756,"l":70.6515,"n":563,"o":70.665,"t":"2026-10-19T14:55:00Z","v":72711,"vw":70.663967},{"c":70.6599,"h":70.6699,"l":70.65,"n":587,"o":70.655,"t":"2026-10-19T15:00:00Z","v":56315,"vw":70.656813},{"c":70.67,"h":70.675,"l":70.65,"n":551,"o":70.655,"t":"2026-10-19T15:05:00Z","v":65911,"vw":70.660365},{"c":70.66,"h":70.6799,"l":70.66,"n":497,"o":70.6656,"t":"2026-10-19T15:10:00Z","v":60806,"vw":70.668189},{"c":70.6578,"h":70.67,"l":70.65,"n":515,"o":70.665,"t":"2026-10-19T15:15:00Z","v":453728,"vw":70.662302},{"c":70.665,"h":70.6653,"l":70.65,"n":514,"o":70.66,"t":"2026-10-19T15:20:00Z","v":120364,"vw":70.657113},{"c":70.675,"h":70.6755,"l":70.6603,"n":484,"o":70.665,"t":"2026-10-19T15:25:00Z","v":56283,"vw":70.667475},{"c":70.655,"h":70.6754,"l":70.6542,"n":538,"o":70.6754,"t":"2026-10-19T15:30:00Z","v":57753,"vw":70.661342},{"c":70.655,"h":70.67,"l":70.6495,"n":662,"o":70.65,"t":"2026-10-19T15:35:00Z","v":118805,"vw":70.659424},{"c":70.6399,"h":70.655,"l":70.6301,"n":524,"o":70.655,"t":"2026-10-19T15:40:00Z","v":44290,"vw":70.637356},{"c":70.6369,"h":70.655,"l":70.63,"n":473,"o":70.635,"t":"2026-10-19T15:45:00Z","v":409472,"vw":70.648825},{"c":70.635,"h":70.645,"l":70.63,"n":720,"o":70.6376,"t":"2026-10-19T15:50:00Z","v":374003,"vw":70.638377},{"c":70.635,"h":70.6457,"l":70.63,"n":560,"o":70.635,"t":"2026-10-19T15:55:00Z","v":66084,"vw":70.636374},{"c":70.626,"h":70.6354,"l":70.615,"n":526,"o":70.6343,"t":"2026-10-19T16:00:00Z","v":76569,"vw":70.620342},{"c":70.61,"h":70.63,"l":70.6,"n":524,"o":70.625,"t":"2026-10-19T16:05:00Z","v":94812,"vw":70.61376},{"c":70.59,"h":70.61,"l":70.59,"n":537,"o":70.61,"t":"2026-10-19T16:10:00Z","v":65488,"vw":70.603359},{"c":70.595,"h":70.6,"l":70.5848,"n":566,"o":70.595,"t":"2026-10-19T16:15:00Z","v":55427,"vw":70.59568},{"c":70.5979,"h":70.6,"l":70.58,"n":315,"o":70.5914,"t":"2026-10-19T16:20:00Z","v":138570,"vw":70.593041},{"c":70.61,"h":70.61,"l":70.5949,"n":305,"o":70.5949,"t":"2026-10-19T16:25:00Z","v":62153,"vw":70.604043},{"c":70.595,"h":70.605,"l":70.5801,"n":376,"o":70.605,"t":"2026-10-19T16:30:00Z","v":140607,"vw":70.59218},{"c":70.595,"h":70.5999,"l":70.58,"n":327,"o":70.595,"t":"2026-10-19T16:35:00Z","v":69019,"vw":70.589437},{"c":70.595,"h":70.6054,"l":70.59,"n":283,"o":70.595,"t":"2026-10-19T16:40:00Z","v":77241,"vw":70.596124},{"c":70.5843,"h":70.5999,"l":70.5843,"n":232,"o":70.595,"t":"2026-10-19T16:45:00Z","v":49224,"vw":70.591911},{"c":70.5899,"h":70.59,"l":70.5802,"n":219,"o":70.585,"t":"2026-10-19T16:50:00Z","v":58242,"vw":70.584363},{"c":70.595,"h":70.6,"l":70.585,"n":335,"o":70.585,"t":"2026-10-19T16:55:00Z","v":163778,"vw":70.593689},{"c":70.585,"h":70.5961,"l":70.575,"n":199,"o":70.59,"t":"2026-10-19T17:00:00Z","v":23412,"vw":70.583193},{"c":70.565,"h":70.59,"l":70.5625,"n":237,"o":70.585,"t":"2026-10-19T17:05:00Z","v":42996,"vw":70.577431},{"c":70.575,"h":70.5799,"l":70.565,"n":311,"o":70.565,"t":"2026-10-19T17:10:00Z","v":89446,"vw":70.57118},{"c":70.565,"h":70.586,"l":70.565,"n":274,"o":70.575,"t":"2026-10-19T17:15:00Z","v":131896,"vw":70.574178},{"c":70.575,"h":70.58,"l":70.56,"n":239,"o":70.56,"t":"2026-10-19T17:20:00Z","v":79095,"vw":70.564404},{"c":70.595,"h":70.6,"l":70.575,"n":320,"o":70.575,"t":"2026-10-19T17:25:00Z","v":99781,"vw":70.58864},{"c":70.575,"h":70.5951,"l":70.5749,"n":289,"o":70.594,"t":"2026-10-19T17:30:00Z","v":148337,"vw":70.59094},{"c":70.595,"h":70.5999,"l":70.5749,"n":275,"o":70.575,"t":"2026-10-19T17:35:00Z","v":105353,"vw":70.587464},{"c":70.5955,"h":70.6,"l":70.58,"n":331,"o":70.595,"t":"2026-10-19T17:40:00Z","v":105004,"vw":70.588757},{"c":70.5961,"h":70.6,"l":70.585,"n":258,"o":70.5957,"t":"2026-10-19T17:45:00Z","v":71659,"vw":70.594369},{"c":70.605,"h":70.61,"l":70.59,"n":1700,"o":70.5901,"t":"2026-10-19T17:50:00Z","v":48194,"vw":70.598381},{"c":70.6052,"h":70.62,"l":70.6001,"n":217,"o":70.61,"t":"2026-10-19T17:55:00Z","v":99611,"vw":70.610654},{"c":70.615,"h":70.615,"l":70.595,"n":266,"o":70.605,"t":"2026-10-19T18:00:00Z","v":81136,"vw":70.602624},{"c":70.615,"h":70.626,"l":70.61,"n":234,"o":70.6159,"t":"2026-10-19T18:05:00Z","v":60087,"vw":70.616472},{"c":70.61,"h":70.62,"l":70.61,"n":231,"o":70.615,"t":"2026-10-19T18:10:00Z","v":75678,"vw":70.61302},{"c":70.615,"h":70.62,"l":70.6,"n":301,"o":70.61,"t":"2026-10-19T18:15:00Z","v":114631,"vw":70.608255},{"c":70.615,"h":70.62,"l":70.6101,"n":288,"o":70.615,"t":"2026-10-19T18:20:00Z","v":71478,"vw":70.614912},{"c":70.635,"h":70.635,"l":70.6149,"n":342,"o":70.615,"t":"2026-10-19T18:25:00Z","v":205563,"vw":70.626002},{"c":70.641,"h":70.645,"l":70.6243,"n":228,"o":70.63,"t":"2026-10-19T18:30:00Z","v":96484,"vw":70.632257},{"c":70.645,"h":70.65,"l":70.64,"n":274,"o":70.6499,"t":"2026-10-19T18:35:00Z","v":100497,"vw":70.644208},{"c":70.6475,"h":70.65,"l":70.64,"n":292,"o":70.645,"t":"2026-10-19T18:40:00Z","v":63946,"vw":70.645877},{"c":70.6501,"h":70.66,"l":70.6401,"n":254,"o":70.6499,"t":"2026-10-19T18:45:00Z","v":99791,"vw":70.65149},{"c":70.635,"h":70.66,"l":70.6343,"n":263,"o":70.655,"t":"2026-10-19T18:50:00Z","v":98207,"vw":70.64804},{"c":70.62,"h":70.6463,"l":70.62,"n":223,"o":70.635,"t":"2026-10-19T18:55:00Z","v":180899,"vw":70.627842},{"c":70.62,"h":70.6299,"l":70.6139,"n":298,"o":70.62,"t":"2026-10-19T19:00:00Z","v":82850,"vw":70.622114},{"c":70.605,"h":70.6201,"l":70.6,"n":390,"o":70.6201,"t":"2026-10-19T19:05:00Z","v":182870,"vw":70.609977},{"c":70.595,"h":70.61,"l":70.59,"n":248,"o":70.6055,"t":"2026-10-19T19:10:00Z","v":94042,"vw":70.600573},{"c":70.605,"h":70.61,"l":70.594,"n":307,"o":70.6,"t":"2026-10-19T19:15:00Z","v":125028,"vw":70.605111},{"c":70.5851,"h":70.61,"l":70.5843,"n":327,"o":70.605,"t":"2026-10-19T19:20:00Z","v":156258,"vw":70.600474},{"c":70.585,"h":70.59,"l":70.58,"n":314,"o":70.585,"t":"2026-10-19T19:25:00Z","v":102699,"vw":70.58603},{"c":70.5855,"h":70.59,"l":70.5801,"n":257,"o":70.585,"t":"2026-10-19T19:30:00Z","v":122259,"vw":70.585881},{"c":70.5725,"h":70.59,"l":70.57,"n":290,"o":70.585,"t":"2026-10-19T19:35:00Z","v":81417,"vw":70.581064},{"c":70.575,"h":70.58,"l":70.57,"n":431,"o":70.5746,"t":"2026-10-19T19:40:00Z","v":130779,"vw":70.574686},{"c":70.5847,"h":70.59,"l":70.5739,"n":465,"o":70.575,"t":"2026-10-19T19:45:00Z","v":76373,"vw":70.581938},{"c":70.605,"h":70.605,"l":70.585,"n":693,"o":70.59,"t":"2026-10-19T19:50:00Z","v":87478,"vw":70.595121},{"c":70.605,"h":70.61,"l":70.59,"n":1348,"o":70.6,"t":"2026-10-19T19:55:00Z","v":660012,"vw":70.595593},{"c":70.6,"h":70.6,"l":70.6,"n":37,"o":70.6,"t":"2026-10-19T20:00:00Z","v":581171,"vw":70.6},{"c":70.6095,"h":70.6095,"l":70.5253,"n":3,"o":70.5253,"t":"2026-10-19T20:05:00Z","v":2502,"vw":70.599366},{"c":70.61,"h":70.61,"l":70.59,"n":16,"o":70.59,"t":"2026-10-19T20:20:00Z","v":976,"vw":70.593584},{"c":70.5192,"h":70.5192,"l":70.5192,"n":2,"o":70.5192,"t":"2026-10-19T20:35:00Z","v":205,"vw":70.5192},{"c":70.61,"h":70.61,"l":70.61,"n":1,"o":70.61,"t":"2026-10-19T20:40:00Z","v":197,"vw":70.61},{"c":70.75,"h":70.75,"l":70.67,"n":4,"o":70.67,"t":"2026-10-19T21:35:00Z","v":301,"vw":70.721429},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-19T21:50:00Z","v":227,"vw":70.61},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-19T22:00:00Z","v":100,"vw":70.87},{"c":70.5365,"h":70.5365,"l":70.5365,"n":2,"o":70.5365,"t":"2026-10-19T22:45:00Z","v":101,"vw":70.5365},{"c":70.7,"h":70.7,"l":70.7,"n":5,"o":70.7,"t":"2026-10-20T08:00:00Z","v":144,"vw":70.7},{"c":70.73,"h":70.73,"l":70.73,"n":1,"o":70.73,"t":"2026-10-20T08:05:00Z","v":143,"vw":70.73},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-20T11:10:00Z","v":205,"vw":70.61},{"c":70.7443,"h":70.7443,"l":70.7443,"n":3,"o":70.7443,"t":"2026-10-20T11:20:00Z","v":204,"vw":70.7443},{"c":70.665,"h":70.665,"l":70.665,"n":2,"o":70.665,"t":"2026-10-20T11:30:00Z","v":158,"vw":70.665},{"c":70.72,"h":70.75,"l":70.72,"n":8,"o":70.75,"t":"2026-10-20T12:40:00Z","v":2182,"vw":70.72594},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-10-20T12:55:00Z","v":1402,"vw":70.75},{"c":70.71,"h":70.71,"l":70.7,"n":13,"o":70.7,"t":"2026-10-20T13:25:00Z","v":931,"vw":70.70549},{"c":70.735,"h":70.76,"l":70.69,"n":2306,"o":70.715,"t":"2026-10-20T13:30:00Z","v":206298,"vw":70.71312},{"c":70.735,"h":70.76,"l":70.73,"n":588,"o":70.735,"t":"2026-10-20T13:35:00Z","v":99877,"vw":70.746694},{"c":70.765,"h":70.785,"l":70.735,"n":501,"o":70.735,"t":"2026-10-20T13:40:00Z","v":72516,"vw":70.760498},{"c":70.75,"h":70.785,"l":70.75,"n":266,"o":70.77,"t":"2026-10-20T13:45:00Z","v":34421,"vw":70.769874},{"c":70.7401,"h":70.77,"l":70.7345,"n":346,"o":70.745,"t":"2026-10-20T13:50:00Z","v":90534,"vw":70.753099},{"c":70.76,"h":70.77,"l":70.735,"n":545,"o":70.745,"t":"2026-10-20T13:55:00Z","v":36716,"vw":70.753461},{"c":70.735,"h":70.76,"l":70.7323,"n":569,"o":70.76,"t":"2026-10-20T14:00:00Z","v":52509,"vw":70.742679},{"c":70.724,"h":70.745,"l":70.724,"n":356,"o":70.735,"t":"2026-10-20T14:05:00Z","v":68964,"vw":70.731334},{"c":70.765,"h":70.775,"l":70.73,"n":433,"o":70.73,"t":"2026-10-20T14:10:00Z","v":126976,"vw":70.754789},{"c":70.8,"h":70.805,"l":70.76,"n":693,"o":70.765,"t":"2026-10-20T14:15:00Z","v":452177,"vw":70.786207},{"c":70.845,"h":70.85,"l":70.7941,"n":816,"o":70.8,"t":"2026-10-20T14:20:00Z","v":258195,"vw":70.826007},{"c":70.8743,"h":70.875,"l":70.8301,"n":578,"o":70.845,"t":"2026-10-20T14:25:00Z","v":95295,"vw":70.848427},{"c":70.85,"h":70.8899,"l":70.84,"n":890,"o":70.88,"t":"2026-10-20T14:30:00Z","v":202223,"vw":70.864137},{"c":70.825,"h":70.86,"l":70.82,"n":639,"o":70.85,"t":"2026-10-20T14:35:00Z","v":132846,"vw":70.849722},{"c":70.835,"h":70.84,"l":70.8143,"n":582,"o":70.82,"t":"2026-10-20T14:40:00Z","v":63466,"vw":70.833596},{"c":70.8059,"h":70.8353,"l":70.8,"n":463,"o":70.8353,"t":"2026-10-20T14:45:00Z","v":287516,"vw":70.809188},{"c":70.8001,"h":70.8154,"l":70.79,"n":388,"o":70.8043,"t":"2026-10-20T14:50:00Z","v":40136,"vw":70.806897},{"c":70.8154,"h":70.82,"l":70.8,"n":454,"o":70.805,"t":"2026-10-20T14:55:00Z","v":57695,"vw":70.811468},{"c":70.805,"h":70.82,"l":70.8,"n":507,"o":70.815,"t":"2026-10-20T15:00:00Z","v":103165,"vw":70.815833},{"c":70.795,"h":70.81,"l":70.795,"n":450,"o":70.805,"t":"2026-10-20T15:05:00Z","v":62250,"vw":70.803299},{"c":70.775,"h":70.81,"l":70.765,"n":578,"o":70.795,"t":"2026-10-20T15:10:00Z","v":171905,"vw":70.786815},{"c":70.78,"h":70.7899,"l":70.765,"n":437,"o":70.77,"t":"2026-10-20T15:15:00Z","v":92223,"vw":70.779242},{"c":70.77,"h":70.79,"l":70.76,"n":460,"o":70.7839,"t":"2026-10-20T15:20:00Z","v":57808,"vw":70.780584},{"c":70.7699,"h":70.775,"l":70.7543,"n":475,"o":70.765,"t":"2026-10-20T15:25:00Z","v":60831,"vw":70.764887},{"c":70.765,"h":70.7651,"l":70.75,"n":513,"o":70.765,"t":"2026-10-20T15:30:00Z","v":61639,"vw":70.756422},{"c":70.7499,"h":70.7653,"l":70.744,"n":503,"o":70.7625,"t":"2026-10-20T15:35:00Z","v":99704,"vw":70.752904},{"c":70.745,"h":70.76,"l":70.7423,"n":437,"o":70.7475,"t":"2026-10-20T15:40:00Z","v":105110,"vw":70.753733},{"c":70.725,"h":70.7499,"l":70.7241,"n":440,"o":70.744,"t":"2026-10-20T15:45:00Z","v":73028,"vw":70.735535},{"c":70.725,"h":70.73,"l":70.7201,"n":402,"o":70.725,"t":"2026-10-20T15:50:00Z","v":107142,"vw":70.728389},{"c":70.6901,"h":70.7222,"l":70.69,"n":521,"o":70.72,"t":"2026-10-20T15:55:00Z","v":84165,"vw":70.706831},{"c":70.685,"h":70.7053,"l":70.685,"n":459,"o":70.695,"t":"2026-10-20T16:00:00Z","v":60225,"vw":70.69476},{"c":70.675,"h":70.695,"l":70.675,"n":437,"o":70.685,"t":"2026-10-20T16:05:00Z","v":46405,"vw":70.687822},{"c":70.67,"h":70.6899,"l":70.6647,"n":265,"o":70.68,"t":"2026-10-20T16:10:00Z","v":73644,"vw":70.676804},{"c":70.6701,"h":70.6799,"l":70.6639,"n":240,"o":70.675,"t":"2026-10-20T16:15:00Z","v":76259,"vw":70.672946},{"c":70.68,"h":70.6899,"l":70.67,"n":225,"o":70.6757,"t":"2026-10-20T16:20:00Z","v":60985,"vw":70.680583},{"c":70.665,"h":70.685,"l":70.66,"n":309,"o":70.68,"t":"2026-10-20T16:25:00Z","v":102050,"vw":70.673837},{"c":70.66,"h":70.6752,"l":70.66,"n":233,"o":70.665,"t":"2026-10-20T16:30:00Z","v":163136,"vw":70.668724},{"c":70.675,"h":70.6799,"l":70.66,"n":204,"o":70.67,"t":"2026-10-20T16:35:00Z","v":45679,"vw":70.671373},{"c":70.6776,"h":70.685,"l":70.67,"n":283,"o":70.68,"t":"2026-10-20T16:40:00Z","v":56685,"vw":70.678539},{"c":70.6676,"h":70.6799,"l":70.66,"n":195,"o":70.6799,"t":"2026-10-20T16:45:00Z","v":53171,"vw":70.667965},{"c":70.6443,"h":70.6699,"l":70.6443,"n":204,"o":70.665,"t":"2026-10-20T16:50:00Z","v":36987,"vw":70.654918},{"c":70.64,"h":70.6557,"l":70.64,"n":203,"o":70.6478,"t":"2026-10-20T16:55:00Z","v":101256,"vw":70.649545},{"c":70.645,"h":70.655,"l":70.64,"n":212,"o":70.645,"t":"2026-10-20T17:00:00Z","v":84772,"vw":70.645586},{"c":70.645,"h":70.6472,"l":70.635,"n":213,"o":70.645,"t":"2026-10-20T17:05:00Z","v":31390,"vw":70.644029},{"c":70.649,"h":70.65,"l":70.6424,"n":232,"o":70.65,"t":"2026-10-20T17:10:00Z","v":56541,"vw":70.648204},{"c":70.645,"h":70.65,"l":70.6401,"n":192,"o":70.65,"t":"2026-10-20T17:15:00Z","v":38944,"vw":70.645589},{"c":70.675,"h":70.6755,"l":70.65,"n":249,"o":70.65,"t":"2026-10-20T17:20:00Z","v":68122,"vw":70.663456},{"c":70.6844,"h":70.685,"l":70.67,"n":213,"o":70.675,"t":"2026-10-20T17:25:00Z","v":52872,"vw":70.673773},{"c":70.7056,"h":70.71,"l":70.685,"n":359,"o":70.685,"t":"2026-10-20T17:30:00Z","v":214063,"vw":70.702517},{"c":70.695,"h":70.7099,"l":70.695,"n":204,"o":70.7001,"t":"2026-10-20T17:35:00Z","v":58457,"vw":70.704409},{"c":70.7001,"h":70.71,"l":70.6941,"n":185,"o":70.6999,"t":"2026-10-20T17:40:00Z","v":70239,"vw":70.700071},{"c":70.705,"h":70.72,"l":70.69,"n":1286,"o":70.7057,"t":"2026-10-20T17:45:00Z","v":44099,"vw":70.708581},{"c":70.695,"h":70.71,"l":70.695,"n":205,"o":70.7099,"t":"2026-10-20T17:50:00Z","v":116601,"vw":70.702415},{"c":70.695,"h":70.7,"l":70.69,"n":203,"o":70.695,"t":"2026-10-20T17:55:00Z","v":47985,"vw":70.694032},{"c":70.7,"h":70.705,"l":70.6901,"n":181,"o":70.695,"t":"2026-10-20T18:00:00Z","v":53976,"vw":70.696147},{"c":70.695,"h":70.7,"l":70.69,"n":172,"o":70.6999,"t":"2026-10-20T18:05:00Z","v":34277,"vw":70.695854},{"c":70.69,"h":70.71,"l":70.69,"n":177,"o":70.6959,"t":"2026-10-20T18:10:00Z","v":33291,"vw":70.70085},{"c":70.691,"h":70.7,"l":70.68,"n":377,"o":70.699,"t":"2026-10-20T18:15:00Z","v":498180,"vw":70.690182},{"c":70.69,"h":70.6999,"l":70.6801,"n":226,"o":70.69,"t":"2026-10-20T18:20:00Z","v":90782,"vw":70.689577},{"c":70.695,"h":70.7,"l":70.685,"n":265,"o":70.695,"t":"2026-10-20T18:25:00Z","v":107348,"vw":70.694909},{"c":70.7024,"h":70.71,"l":70.69,"n":202,"o":70.695,"t":"2026-10-20T18:30:00Z","v":73178,"vw":70.700099},{"c":70.7099,"h":70.7099,"l":70.7,"n":230,"o":70.7001,"t":"2026-10-20T18:35:00Z","v":57502,"vw":70.705035},{"c":70.715,"h":70.7199,"l":70.7,"n":220,"o":70.705,"t":"2026-10-20T18:40:00Z","v":98845,"vw":70.709775},{"c":70.725,"h":70.73,"l":70.7101,"n":309,"o":70.715,"t":"2026-10-20T18:45:00Z","v":163124,"vw":70.721751},{"c":70.72,"h":70.7299,"l":70.71,"n":222,"o":70.725,"t":"2026-10-20T18:50:00Z","v":67508,"vw":70.717469},{"c":70.7259,"h":70.73,"l":70.71,"n":265,"o":70.715,"t":"2026-10-20T18:55:00Z","v":87432,"vw":70.717037},{"c":70.7101,"h":70.73,"l":70.7101,"n":361,"o":70.725,"t":"2026-10-20T19:00:00Z","v":105388,"vw":70.721536},{"c":70.7243,"h":70.73,"l":70.715,"n":324,"o":70.715,"t":"2026-10-20T19:05:00Z","v":150799,"vw":70.724964},{"c":70.725,"h":70.73,"l":70.72,"n":202,"o":70.7247,"t":"2026-10-20T19:10:00Z","v":58169,"vw":70.726225},{"c":70.725,"h":70.73,"l":70.72,"n":248,"o":70.725,"t":"2026-10-20T19:15:00Z","v":141644,"vw":70.724709},{"c":70.7455,"h":70.75,"l":70.7201,"n":293,"o":70.7299,"t":"2026-10-20T19:20:00Z","v":95524,"vw":70.739698},{"c":70.74,"h":70.75,"l":70.74,"n":323,"o":70.745,"t":"2026-10-20T19:25:00Z","v":131189,"vw":70.745617},{"c":70.745,"h":70.75,"l":70.74,"n":256,"o":70.74,"t":"2026-10-20T19:30:00Z","v":116965,"vw":70.744235},{"c":70.74,"h":70.75,"l":70.74,"n":348,"o":70.745,"t":"2026-10-20T19:35:00Z","v":227451,"vw":70.744307},{"c":70.75,"h":70.75,"l":70.74,"n":361,"o":70.745,"t":"2026-10-20T19:40:00Z","v":163363,"vw":70.747158},{"c":70.745,"h":70.75,"l":70.74,"n":304,"o":70.745,"t":"2026-10-20T19:45:00Z","v":129048,"vw":70.745128},{"c":70.741,"h":70.75,"l":70.74,"n":376,"o":70.7469,"t":"2026-10-20T19:50:00Z","v":185632,"vw":70.746552},{"c":70.745,"h":70.75,"l":70.74,"n":737,"o":70.745,"t":"2026-10-20T19:55:00Z","v":323209,"vw":70.747285},{"c":70.75,"h":70.75,"l":70.75,"n":24,"o":70.75,"t":"2026-10-20T20:00:00Z","v":417430,"vw":70.75},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-20T20:05:00Z","v":100,"vw":70.9},{"c":70.75,"h":70.75,"l":70.75,"n":5,"o":70.75,"t":"2026-10-20T20:35:00Z","v":930,"vw":70.75},{"c":70.76,"h":70.78,"l":70.76,"n":25,"o":70.78,"t":"2026-10-20T20:50:00Z","v":2515,"vw":70.764538},{"c":70.8683,"h":70.8683,"l":70.8683,"n":2,"o":70.8683,"t":"2026-10-20T21:20:00Z","v":1959,"vw":70.8683},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-20T21:45:00Z","v":154,"vw":70.78},{"c":70.77,"h":70.78,"l":70.77,"n":5,"o":70.78,"t":"2026-10-20T22:05:00Z","v":1670,"vw":70.778963},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-20T22:15:00Z","v":130,"vw":70.82},{"c":70.82,"h":70.82,"l":70.82,"n":3,"o":70.82,"t":"2026-10-20T22:55:00Z","v":1131,"vw":70.82},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-20T23:35:00Z","v":212,"vw":70.82},{"c":70.83,"h":70.83,"l":70.83,"n":6,"o":70.83,"t":"2026-10-20T23:50:00Z","v":360,"vw":70.83},{"c":70.84,"h":70.84,"l":70.84,"n":19,"o":70.84,"t":"2026-10-21T08:00:00Z","v":126,"vw":70.84},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-21T08:40:00Z","v":100,"vw":70.87},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-21T11:00:00Z","v":545,"vw":70.75},{"c":70.8206,"h":70.8206,"l":70.8206,"n":1,"o":70.8206,"t":"2026-10-21T11:25:00Z","v":200,"vw":70.8206},{"c":70.84,"h":70.84,"l":70.84,"n":4,"o":70.84,"t":"2026-10-21T11:30:00Z","v":116,"vw":70.84},{"c":70.81,"h":70.81,"l":70.81,"n":2,"o":70.81,"t":"2026-10-21T11:40:00Z","v":169,"vw":70.81},{"c":70.8683,"h":70.8683,"l":70.8683,"n":2,"o":70.8683,"t":"2026-10-21T12:10:00Z","v":277,"vw":70.8683},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-21T12:15:00Z","v":200,"vw":70.82},{"c":70.8251,"h":70.84,"l":70.8251,"n":2,"o":70.84,"t":"2026-10-21T13:05:00Z","v":200,"vw":70.83255},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-21T13:25:00Z","v":802,"vw":70.85},{"c":70.835,"h":70.84,"l":70.81,"n":1871,"o":70.83,"t":"2026-10-21T13:30:00Z","v":216983,"vw":70.833849},{"c":70.8559,"h":70.86,"l":70.829,"n":441,"o":70.835,"t":"2026-10-21T13:35:00Z","v":64569,"vw":70.844609},{"c":70.875,"h":70.88,"l":70.8536,"n":394,"o":70.855,"t":"2026-10-21T13:40:00Z","v":45513,"vw":70.865375},{"c":70.875,"h":70.889,"l":70.8599,"n":357,"o":70.875,"t":"2026-10-21T13:45:00Z","v":103859,"vw":70.87174},{"c":70.87,"h":70.8799,"l":70.8643,"n":273,"o":70.875,"t":"2026-10-21T13:50:00Z","v":41905,"vw":70.87135},{"c":70.855,"h":70.8799,"l":70.855,"n":522,"o":70.875,"t":"2026-10-21T13:55:00Z","v":40562,"vw":70.865086},{"c":70.835,"h":70.855,"l":70.83,"n":595,"o":70.855,"t":"2026-10-21T14:00:00Z","v":59634,"vw":70.842904},{"c":70.775,"h":70.835,"l":70.7701,"n":309,"o":70.835,"t":"2026-10-21T14:05:00Z","v":37870,"vw":70.805521},{"c":70.82,"h":70.825,"l":70.775,"n":492,"o":70.775,"t":"2026-10-21T14:10:00Z","v":99728,"vw":70.814474},{"c":70.785,"h":70.82,"l":70.785,"n":465,"o":70.8143,"t":"2026-10-21T14:15:00Z","v":35062,"vw":70.804771},{"c":70.785,"h":70.8,"l":70.7824,"n":618,"o":70.785,"t":"2026-10-21T14:20:00Z","v":609529,"vw":70.790742},{"c":70.805,"h":70.81,"l":70.78,"n":489,"o":70.79,"t":"2026-10-21T14:25:00Z","v":81351,"vw":70.790902},{"c":70.7944,"h":70.8199,"l":70.7944,"n":743,"o":70.81,"t":"2026-10-21T14:30:00Z","v":153928,"vw":70.807814},{"c":70.795,"h":70.806,"l":70.7799,"n":595,"o":70.795,"t":"2026-10-21T14:35:00Z","v":48742,"vw":70.789299},{"c":70.8,"h":70.81,"l":70.7901,"n":605,"o":70.8058,"t":"2026-10-21T14:40:00Z","v":100672,"vw":70.802593},{"c":70.795,"h":70.8057,"l":70.795,"n":547,"o":70.8,"t":"2026-10-21T14:45:00Z","v":34086,"vw":70.797733},{"c":70.775,"h":70.8,"l":70.77,"n":511,"o":70.8,"t":"2026-10-21T14:50:00Z","v":394197,"vw":70.773172},{"c":70.76,"h":70.785,"l":70.76,"n":470,"o":70.78,"t":"2026-10-21T14:55:00Z","v":50857,"vw":70.773233},{"c":70.745,"h":70.76,"l":70.74,"n":559,"o":70.76,"t":"2026-10-21T15:00:00Z","v":59281,"vw":70.746953},{"c":70.745,"h":70.75,"l":70.7401,"n":476,"o":70.75,"t":"2026-10-21T15:05:00Z","v":51243,"vw":70.745314},{"c":70.745,"h":70.7557,"l":70.74,"n":537,"o":70.745,"t":"2026-10-21T15:10:00Z","v":56465,"vw":70.746808},{"c":70.7301,"h":70.75,"l":70.73,"n":480,"o":70.7459,"t":"2026-10-21T15:15:00Z","v":57330,"vw":70.740877},{"c":70.745,"h":70.7597,"l":70.7301,"n":485,"o":70.735,"t":"2026-10-21T15:20:00Z","v":50891,"vw":70.744075},{"c":70.79,"h":70.795,"l":70.745,"n":582,"o":70.745,"t":"2026-10-21T15:25:00Z","v":137259,"vw":70.763854},{"c":70.7799,"h":70.799,"l":70.7743,"n":490,"o":70.79,"t":"2026-10-21T15:30:00Z","v":55843,"vw":70.789384},{"c":70.785,"h":70.79,"l":70.761,"n":510,"o":70.77,"t":"2026-10-21T15:35:00Z","v":87279,"vw":70.773606},{"c":70.765,"h":70.785,"l":70.7501,"n":510,"o":70.7841,"t":"2026-10-21T15:40:00Z","v":61917,"vw":70.77271},{"c":70.775,"h":70.7799,"l":70.7643,"n":410,"o":70.765,"t":"2026-10-21T15:45:00Z","v":56025,"vw":70.770948},{"c":70.775,"h":70.7857,"l":70.77,"n":417,"o":70.776,"t":"2026-10-21T15:50:00Z","v":82460,"vw":70.778646},{"c":70.775,"h":70.786,"l":70.774,"n":454,"o":70.775,"t":"2026-10-21T15:55:00Z","v":54498,"vw":70.780063},{"c":70.775,"h":70.78,"l":70.7701,"n":400,"o":70.775,"t":"2026-10-21T16:00:00Z","v":29392,"vw":70.776152},{"c":70.755,"h":70.78,"l":70.755,"n":527,"o":70.775,"t":"2026-10-21T16:05:00Z","v":72498,"vw":70.761929},{"c":70.7722,"h":70.7799,"l":70.7539,"n":359,"o":70.7539,"t":"2026-10-21T16:10:00Z","v":94933,"vw":70.767879},{"c":70.785,"h":70.79,"l":70.77,"n":189,"o":70.775,"t":"2026-10-21T16:15:00Z","v":32930,"vw":70.784844},{"c":70.785,"h":70.79,"l":70.7625,"n":222,"o":70.7822,"t":"2026-10-21T16:20:00Z","v":175967,"vw":70.776568},{"c":70.7801,"h":70.79,"l":70.775,"n":243,"o":70.785,"t":"2026-10-21T16:25:00Z","v":102271,"vw":70.783072},{"c":70.775,"h":70.785,"l":70.77,"n":205,"o":70.785,"t":"2026-10-21T16:30:00Z","v":117574,"vw":70.777461},{"c":70.8176,"h":70.8176,"l":70.7624,"n":298,"o":70.77,"t":"2026-10-21T16:35:00Z","v":70596,"vw":70.775523},{"c":70.7999,"h":70.81,"l":70.775,"n":289,"o":70.81,"t":"2026-10-21T16:40:00Z","v":758275,"vw":70.78977},{"c":70.775,"h":70.8076,"l":70.7748,"n":230,"o":70.8,"t":"2026-10-21T16:45:00Z","v":32588,"vw":70.790753},{"c":70.78,"h":70.7899,"l":70.774,"n":159,"o":70.775,"t":"2026-10-21T16:50:00Z","v":25642,"vw":70.782707},{"c":70.795,"h":70.8,"l":70.78,"n":274,"o":70.789,"t":"2026-10-21T16:55:00Z","v":153760,"vw":70.794231},{"c":70.775,"h":70.7999,"l":70.7723,"n":216,"o":70.7999,"t":"2026-10-21T17:00:00Z","v":55762,"vw":70.782008},{"c":70.8099,"h":70.81,"l":70.7725,"n":277,"o":70.7725,"t":"2026-10-21T17:05:00Z","v":86458,"vw":70.792636},{"c":70.7921,"h":70.8099,"l":70.79,"n":210,"o":70.805,"t":"2026-10-21T17:10:00Z","v":77744,"vw":70.796861},{"c":70.785,"h":70.8,"l":70.785,"n":193,"o":70.795,"t":"2026-10-21T17:15:00Z","v":40770,"vw":70.794419},{"c":70.7846,"h":70.795,"l":70.7842,"n":173,"o":70.79,"t":"2026-10-21T17:20:00Z","v":39496,"vw":70.789004},{"c":70.789,"h":70.7999,"l":70.7844,"n":217,"o":70.7846,"t":"2026-10-21T17:25:00Z","v":61530,"vw":70.789178},{"c":70.7999,"h":70.8,"l":70.784,"n":226,"o":70.785,"t":"2026-10-21T17:30:00Z","v":62223,"vw":70.795406},{"c":70.795,"h":70.7999,"l":70.79,"n":221,"o":70.795,"t":"2026-10-21T17:35:00Z","v":34676,"vw":70.795365},{"c":70.7986,"h":70.7999,"l":70.785,"n":236,"o":70.795,"t":"2026-10-21T17:40:00Z","v":83317,"vw":70.791925},{"c":70.785,"h":70.795,"l":70.7801,"n":269,"o":70.795,"t":"2026-10-21T17:45:00Z","v":76897,"vw":70.787193},{"c":70.785,"h":70.79,"l":70.78,"n":1168,"o":70.79,"t":"2026-10-21T17:50:00Z","v":80434,"vw":70.78821},{"c":70.7975,"h":70.7975,"l":70.775,"n":188,"o":70.79,"t":"2026-10-21T17:55:00Z","v":62056,"vw":70.785509},{"c":70.785,"h":70.8,"l":70.78,"n":332,"o":70.795,"t":"2026-10-21T18:00:00Z","v":208294,"vw":70.784037},{"c":70.7858,"h":70.7858,"l":70.7701,"n":240,"o":70.785,"t":"2026-10-21T18:05:00Z","v":69588,"vw":70.778715},{"c":70.7799,"h":70.79,"l":70.7747,"n":217,"o":70.785,"t":"2026-10-21T18:10:00Z","v":82620,"vw":70.781258},{"c":70.785,"h":70.7899,"l":70.78,"n":200,"o":70.78,"t":"2026-10-21T18:15:00Z","v":47382,"vw":70.784244},{"c":70.79,"h":70.79,"l":70.78,"n":194,"o":70.785,"t":"2026-10-21T18:20:00Z","v":42002,"vw":70.786027},{"c":70.785,"h":70.79,"l":70.78,"n":217,"o":70.785,"t":"2026-10-21T18:25:00Z","v":74687,"vw":70.78709},{"c":70.7797,"h":70.7899,"l":70.7701,"n":236,"o":70.7802,"t":"2026-10-21T18:30:00Z","v":86181,"vw":70.783866},{"c":70.7744,"h":70.78,"l":70.77,"n":252,"o":70.775,"t":"2026-10-21T18:35:00Z","v":173499,"vw":70.774729},{"c":70.775,"h":70.78,"l":70.77,"n":272,"o":70.779,"t":"2026-10-21T18:40:00Z","v":92518,"vw":70.77526},{"c":70.71,"h":70.7799,"l":70.71,"n":324,"o":70.77,"t":"2026-10-21T18:45:00Z","v":306847,"vw":70.74895},{"c":70.715,"h":70.7343,"l":70.705,"n":243,"o":70.71,"t":"2026-10-21T18:50:00Z","v":88871,"vw":70.715105},{"c":70.645,"h":70.7199,"l":70.63,"n":392,"o":70.71,"t":"2026-10-21T18:55:00Z","v":100220,"vw":70.658033},{"c":70.625,"h":70.6452,"l":70.6,"n":393,"o":70.6412,"t":"2026-10-21T19:00:00Z","v":199434,"vw":70.628322},{"c":70.635,"h":70.655,"l":70.62,"n":490,"o":70.625,"t":"2026-10-21T19:05:00Z","v":160989,"vw":70.637295},{"c":70.635,"h":70.6451,"l":70.6125,"n":322,"o":70.635,"t":"2026-10-21T19:10:00Z","v":124436,"vw":70.627162},{"c":70.69,"h":70.69,"l":70.64,"n":407,"o":70.64,"t":"2026-10-21T19:15:00Z","v":143874,"vw":70.662935},{"c":70.69,"h":70.7,"l":70.655,"n":613,"o":70.685,"t":"2026-10-21T19:20:00Z","v":1001197,"vw":70.687085},{"c":70.73,"h":70.73,"l":70.69,"n":545,"o":70.69,"t":"2026-10-21T19:25:00Z","v":420393,"vw":70.721104},{"c":70.7446,"h":70.7571,"l":70.7299,"n":1252,"o":70.73,"t":"2026-10-21T19:30:00Z","v":284252,"vw":70.748917},{"c":70.725,"h":70.7499,"l":70.71,"n":395,"o":70.745,"t":"2026-10-21T19:35:00Z","v":118007,"vw":70.724171},{"c":70.735,"h":70.7399,"l":70.72,"n":440,"o":70.725,"t":"2026-10-21T19:40:00Z","v":154795,"vw":70.729102},{"c":70.725,"h":70.7399,"l":70.72,"n":517,"o":70.735,"t":"2026-10-21T19:45:00Z","v":134948,"vw":70.728611},{"c":70.735,"h":70.75,"l":70.72,"n":854,"o":70.72,"t":"2026-10-21T19:50:00Z","v":308005,"vw":70.736621},{"c":70.75,"h":70.75,"l":70.7301,"n":798,"o":70.735,"t":"2026-10-21T19:55:00Z","v":148938,"vw":70.741854},{"c":70.75,"h":70.75,"l":70.75,"n":22,"o":70.75,"t":"2026-10-21T20:00:00Z","v":188900,"vw":70.75},{"c":70.8479,"h":70.8479,"l":70.8479,"n":2,"o":70.8479,"t":"2026-10-21T21:05:00Z","v":281,"vw":70.8479},{"c":70.8755,"h":70.88,"l":70.87,"n":18,"o":70.87,"t":"2026-10-21T22:05:00Z","v":1760,"vw":70.8731},{"c":70.6153,"h":70.6153,"l":70.6153,"n":2,"o":70.6153,"t":"2026-10-21T23:10:00Z","v":101,"vw":70.6153},{"c":70.8,"h":70.8,"l":70.8,"n":8,"o":70.8,"t":"2026-10-22T08:00:00Z","v":116,"vw":70.8},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-10-22T10:00:00Z","v":200,"vw":70.89},{"c":70.865,"h":70.865,"l":70.865,"n":6,"o":70.865,"t":"2026-10-22T11:00:00Z","v":321,"vw":70.865},{"c":70.88,"h":70.88,"l":70.88,"n":3,"o":70.88,"t":"2026-10-22T11:05:00Z","v":170,"vw":70.88},{"c":71,"h":71,"l":70.96,"n":13,"o":70.96,"t":"2026-10-22T11:20:00Z","v":500,"vw":70.973333},{"c":71.0683,"h":71.0683,"l":71.0683,"n":2,"o":71.0683,"t":"2026-10-22T12:15:00Z","v":101,"vw":71.0683},{"c":71.02,"h":71.02,"l":71.02,"n":2,"o":71.02,"t":"2026-10-22T12:40:00Z","v":1000,"vw":71.02},{"c":71,"h":71,"l":71,"n":9,"o":71,"t":"2026-10-22T12:45:00Z","v":246,"vw":71},{"c":71.037,"h":71.037,"l":71.037,"n":1,"o":71.037,"t":"2026-10-22T13:10:00Z","v":100,"vw":71.037},{"c":71.025,"h":71.05,"l":71.015,"n":2022,"o":71.04,"t":"2026-10-22T13:30:00Z","v":315641,"vw":71.027484},{"c":71.025,"h":71.03,"l":70.98,"n":623,"o":71.02,"t":"2026-10-22T13:35:00Z","v":117491,"vw":71.003063},{"c":71.0301,"h":71.05,"l":71.03,"n":478,"o":71.03,"t":"2026-10-22T13:40:00Z","v":135358,"vw":71.040049},{"c":71.09,"h":71.12,"l":71.035,"n":605,"o":71.035,"t":"2026-10-22T13:45:00Z","v":237105,"vw":71.083637},{"c":71.129,"h":71.129,"l":71.085,"n":388,"o":71.1,"t":"2026-10-22T13:50:00Z","v":192337,"vw":71.111226},{"c":71.074,"h":71.13,"l":71.074,"n":496,"o":71.13,"t":"2026-10-22T13:55:00Z","v":128128,"vw":71.104688},{"c":71.075,"h":71.085,"l":71.0643,"n":794,"o":71.075,"t":"2026-10-22T14:00:00Z","v":178372,"vw":71.073287},{"c":71.0899,"h":71.09,"l":71.07,"n":583,"o":71.079,"t":"2026-10-22T14:05:00Z","v":170539,"vw":71.082245},{"c":71.09,"h":71.09,"l":71.0801,"n":365,"o":71.09,"t":"2026-10-22T14:10:00Z","v":79218,"vw":71.087407},{"c":71.1,"h":71.105,"l":71.085,"n":579,"o":71.09,"t":"2026-10-22T14:15:00Z","v":115013,"vw":71.095118},{"c":71.12,"h":71.13,"l":71.0946,"n":564,"o":71.1,"t":"2026-10-22T14:20:00Z","v":334547,"vw":71.106798},{"c":71.1246,"h":71.135,"l":71.11,"n":592,"o":71.12,"t":"2026-10-22T14:25:00Z","v":168511,"vw":71.124266},{"c":71.15,"h":71.15,"l":71.13,"n":809,"o":71.135,"t":"2026-10-22T14:30:00Z","v":132791,"vw":71.141811},{"c":71.17,"h":71.175,"l":71.1401,"n":701,"o":71.15,"t":"2026-10-22T14:35:00Z","v":263923,"vw":71.153797},{"c":71.16,"h":71.185,"l":71.15,"n":554,"o":71.175,"t":"2026-10-22T14:40:00Z","v":74383,"vw":71.164132},{"c":71.165,"h":71.175,"l":71.1443,"n":638,"o":71.15,"t":"2026-10-22T14:45:00Z","v":99892,"vw":71.163022},{"c":71.1799,"h":71.185,"l":71.15,"n":575,"o":71.16,"t":"2026-10-22T14:50:00Z","v":415896,"vw":71.175388},{"c":71.15,"h":71.18,"l":71.145,"n":581,"o":71.17,"t":"2026-10-22T14:55:00Z","v":92502,"vw":71.157162},{"c":71.185,"h":71.1867,"l":71.145,"n":533,"o":71.15,"t":"2026-10-22T15:00:00Z","v":76037,"vw":71.169974},{"c":71.1843,"h":71.19,"l":71.16,"n":656,"o":71.19,"t":"2026-10-22T15:05:00Z","v":118531,"vw":71.174629},{"c":71.195,"h":71.2,"l":71.184,"n":946,"o":71.19,"t":"2026-10-22T15:10:00Z","v":218511,"vw":71.190633},{"c":71.175,"h":71.2,"l":71.1601,"n":535,"o":71.195,"t":"2026-10-22T15:15:00Z","v":82928,"vw":71.185509},{"c":71.165,"h":71.175,"l":71.15,"n":595,"o":71.17,"t":"2026-10-22T15:20:00Z","v":96885,"vw":71.161484},{"c":71.17,"h":71.18,"l":71.16,"n":624,"o":71.1601,"t":"2026-10-22T15:25:00Z","v":117734,"vw":71.168935},{"c":71.18,"h":71.185,"l":71.17,"n":557,"o":71.175,"t":"2026-10-22T15:30:00Z","v":101162,"vw":71.177652},{"c":71.215,"h":71.2199,"l":71.17,"n":605,"o":71.1742,"t":"2026-10-22T15:35:00Z","v":160903,"vw":71.202293},{"c":71.225,"h":71.23,"l":71.19,"n":608,"o":71.215,"t":"2026-10-22T15:40:00Z","v":354010,"vw":71.218134},{"c":71.225,"h":71.2257,"l":71.2,"n":612,"o":71.22,"t":"2026-10-22T15:45:00Z","v":183237,"vw":71.211009},{"c":71.2341,"h":71.2399,"l":71.22,"n":510,"o":71.22,"t":"2026-10-22T15:50:00Z","v":83567,"vw":71.22643},{"c":71.23,"h":71.2368,"l":71.211,"n":482,"o":71.235,"t":"2026-10-22T15:55:00Z","v":90977,"vw":71.223648},{"c":71.205,"h":71.2299,"l":71.195,"n":543,"o":71.225,"t":"2026-10-22T16:00:00Z","v":99387,"vw":71.205654},{"c":71.215,"h":71.2199,"l":71.2039,"n":518,"o":71.205,"t":"2026-10-22T16:05:00Z","v":63524,"vw":71.210965},{"c":71.225,"h":71.225,"l":71.21,"n":332,"o":71.2157,"t":"2026-10-22T16:10:00Z","v":106355,"vw":71.218411},{"c":71.2399,"h":71.24,"l":71.225,"n":345,"o":71.225,"t":"2026-10-22T16:15:00Z","v":110287,"vw":71.233765},{"c":71.2299,"h":71.2352,"l":71.22,"n":348,"o":71.235,"t":"2026-10-22T16:20:00Z","v":101543,"vw":71.22647},{"c":71.2201,"h":71.2399,"l":71.22,"n":325,"o":71.22,"t":"2026-10-22T16:25:00Z","v":114797,"vw":71.230359},{"c":71.235,"h":71.24,"l":71.22,"n":295,"o":71.2299,"t":"2026-10-22T16:30:00Z","v":56922,"vw":71.229173},{"c":71.255,"h":71.2557,"l":71.2328,"n":348,"o":71.239,"t":"2026-10-22T16:35:00Z","v":79965,"vw":71.247817},{"c":71.285,"h":71.285,"l":71.25,"n":418,"o":71.255,"t":"2026-10-22T16:40:00Z","v":134484,"vw":71.268843},{"c":71.305,"h":71.31,"l":71.289,"n":430,"o":71.29,"t":"2026-10-22T16:45:00Z","v":300851,"vw":71.296593},{"c":71.3143,"h":71.33,"l":71.3,"n":304,"o":71.3043,"t":"2026-10-22T16:50:00Z","v":130474,"vw":71.313868},{"c":71.28,"h":71.32,"l":71.2701,"n":431,"o":71.315,"t":"2026-10-22T16:55:00Z","v":205333,"vw":71.293317},{"c":71.315,"h":71.315,"l":71.27,"n":299,"o":71.28,"t":"2026-10-22T17:00:00Z","v":112916,"vw":71.297205},{"c":71.3,"h":71.3199,"l":71.29,"n":206,"o":71.315,"t":"2026-10-22T17:05:00Z","v":55894,"vw":71.299271},{"c":71.315,"h":71.32,"l":71.2901,"n":220,"o":71.2943,"t":"2026-10-22T17:10:00Z","v":59283,"vw":71.310346},{"c":71.325,"h":71.33,"l":71.31,"n":318,"o":71.319,"t":"2026-10-22T17:15:00Z","v":91336,"vw":71.323552},{"c":71.32,"h":71.33,"l":71.305,"n":334,"o":71.325,"t":"2026-10-22T17:20:00Z","v":138419,"vw":71.324167},{"c":71.325,"h":71.33,"l":71.32,"n":306,"o":71.325,"t":"2026-10-22T17:25:00Z","v":79641,"vw":71.325629},{"c":71.3351,"h":71.3477,"l":71.32,"n":315,"o":71.33,"t":"2026-10-22T17:30:00Z","v":97959,"vw":71.332787},{"c":71.325,"h":71.34,"l":71.3101,"n":325,"o":71.335,"t":"2026-10-22T17:35:00Z","v":75639,"vw":71.325109},{"c":71.325,"h":71.335,"l":71.32,"n":315,"o":71.325,"t":"2026-10-22T17:40:00Z","v":85620,"vw":71.328411},{"c":71.355,"h":71.359,"l":71.3243,"n":1013,"o":71.3248,"t":"2026-10-22T17:45:00Z","v":75147,"vw":71.346845},{"c":71.3546,"h":71.36,"l":71.35,"n":242,"o":71.355,"t":"2026-10-22T17:50:00Z","v":74161,"vw":71.356484},{"c":71.3999,"h":71.41,"l":71.36,"n":452,"o":71.36,"t":"2026-10-22T17:55:00Z","v":160405,"vw":71.383635},{"c":71.415,"h":71.43,"l":71.394,"n":685,"o":71.4,"t":"2026-10-22T18:00:00Z","v":405092,"vw":71.415195},{"c":71.374,"h":71.425,"l":71.3647,"n":248,"o":71.42,"t":"2026-10-22T18:05:00Z","v":113118,"vw":71.384142},{"c":71.35,"h":71.38,"l":71.35,"n":313,"o":71.38,"t":"2026-10-22T18:10:00Z","v":56111,"vw":71.368029},{"c":71.373,"h":71.379,"l":71.355,"n":223,"o":71.355,"t":"2026-10-22T18:15:00Z","v":93334,"vw":71.366204},{"c":71.385,"h":71.3859,"l":71.37,"n":281,"o":71.375,"t":"2026-10-22T18:20:00Z","v":131265,"vw":71.378557},{"c":71.4099,"h":71.4099,"l":71.38,"n":255,"o":71.38,"t":"2026-10-22T18:25:00Z","v":67949,"vw":71.394191},{"c":71.395,"h":71.43,"l":71.395,"n":399,"o":71.4,"t":"2026-10-22T18:30:00Z","v":112039,"vw":71.414869},{"c":71.405,"h":71.415,"l":71.3901,"n":280,"o":71.395,"t":"2026-10-22T18:35:00Z","v":89867,"vw":71.405158},{"c":71.4,"h":71.41,"l":71.394,"n":279,"o":71.405,"t":"2026-10-22T18:40:00Z","v":137200,"vw":71.404099},{"c":71.395,"h":71.4099,"l":71.39,"n":293,"o":71.4001,"t":"2026-10-22T18:45:00Z","v":76978,"vw":71.4003},{"c":71.4045,"h":71.405,"l":71.385,"n":346,"o":71.39,"t":"2026-10-22T18:50:00Z","v":128650,"vw":71.395666},{"c":71.3901,"h":71.41,"l":71.3901,"n":296,"o":71.405,"t":"2026-10-22T18:55:00Z","v":143192,"vw":71.402865},{"c":71.3958,"h":71.41,"l":71.39,"n":282,"o":71.395,"t":"2026-10-22T19:00:00Z","v":98231,"vw":71.404338},{"c":71.395,"h":71.4,"l":71.39,"n":268,"o":71.3969,"t":"2026-10-22T19:05:00Z","v":735123,"vw":71.391235},{"c":71.395,"h":71.4,"l":71.3827,"n":359,"o":71.395,"t":"2026-10-22T19:10:00Z","v":131454,"vw":71.391167},{"c":71.395,"h":71.4,"l":71.3843,"n":296,"o":71.395,"t":"2026-10-22T19:15:00Z","v":112308,"vw":71.392284},{"c":71.39,"h":71.4,"l":71.3801,"n":345,"o":71.395,"t":"2026-10-22T19:20:00Z","v":132451,"vw":71.396347},{"c":71.375,"h":71.3943,"l":71.3743,"n":269,"o":71.39,"t":"2026-10-22T19:25:00Z","v":73169,"vw":71.384852},{"c":71.3899,"h":71.39,"l":71.37,"n":377,"o":71.3756,"t":"2026-10-22T19:30:00Z","v":204436,"vw":71.379687},{"c":71.365,"h":71.39,"l":71.354,"n":349,"o":71.3857,"t":"2026-10-22T19:35:00Z","v":188154,"vw":71.366693},{"c":71.365,"h":71.37,"l":71.3549,"n":343,"o":71.3657,"t":"2026-10-22T19:40:00Z","v":126810,"vw":71.361924},{"c":71.355,"h":71.3657,"l":71.35,"n":449,"o":71.3651,"t":"2026-10-22T19:45:00Z","v":147651,"vw":71.356334},{"c":71.35,"h":71.355,"l":71.34,"n":878,"o":71.355,"t":"2026-10-22T19:50:00Z","v":322264,"vw":71.3478},{"c":71.355,"h":71.36,"l":71.34,"n":629,"o":71.355,"t":"2026-10-22T19:55:00Z","v":172682,"vw":71.346923},{"c":71.37,"h":71.37,"l":71.355,"n":30,"o":71.355,"t":"2026-10-22T20:00:00Z","v":201288,"vw":71.359985},{"c":71.32,"h":71.32,"l":71.32,"n":11,"o":71.32,"t":"2026-10-22T20:05:00Z","v":317,"vw":71.32},{"c":71.28,"h":71.28,"l":71.28,"n":2,"o":71.28,"t":"2026-10-22T20:30:00Z","v":201,"vw":71.28},{"c":71.3273,"h":71.3273,"l":71.3273,"n":2,"o":71.3273,"t":"2026-10-22T20:40:00Z","v":230,"vw":71.3273},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-22T20:45:00Z","v":200,"vw":71.5},{"c":71.38,"h":71.38,"l":71.38,"n":3,"o":71.38,"t":"2026-10-22T20:55:00Z","v":163,"vw":71.38},{"c":71.36,"h":71.36,"l":71.36,"n":2,"o":71.36,"t":"2026-10-22T21:05:00Z","v":232,"vw":71.36},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-22T21:25:00Z","v":150,"vw":71.32},{"c":71.4869,"h":71.4869,"l":71.35,"n":2,"o":71.35,"t":"2026-10-22T22:05:00Z","v":559,"vw":71.435716},{"c":71.4,"h":71.4,"l":71.4,"n":24,"o":71.4,"t":"2026-10-22T22:35:00Z","v":173,"vw":71.4},{"c":71.45,"h":71.45,"l":71.45,"n":12,"o":71.45,"t":"2026-10-22T22:40:00Z","v":521,"vw":71.45},{"c":71.5853,"h":71.5853,"l":71.5853,"n":1,"o":71.5853,"t":"2026-10-22T23:55:00Z","v":280,"vw":71.5853}],"history":[{"c":73.34,"h":73.65,"l":73.32,"n":27794,"o":73.65,"t":"2024-10-21T04:00:00Z","v":5259909,"vw":73.437795},{"c":73.37,"h":73.49,"l":73.28,"n":24282,"o":73.45,"t":"2024-10-22T04:00:00Z","v":4632962,"vw":73.363781},{"c":73.19,"h":73.3689,"l":73.085,"n":26478,"o":73.36,"t":"2024-10-23T04:00:00Z","v":6429430,"vw":73.17975},{"c":73.31,"h":73.44,"l":73.1701,"n":22713,"o":73.28,"t":"2024-10-24T04:00:00Z","v":6219581,"vw":73.33125},{"c":73.16,"h":73.48,"l":73.13,"n":24122,"o":73.48,"t":"2024-10-25T04:00:00Z","v":4641724,"vw":73.300663},{"c":73.07,"h":73.28,"l":72.95,"n":26169,"o":73.235,"t":"2024-10-28T04:00:00Z","v":4582810,"vw":73.063127},{"c":73.13,"h":73.14,"l":72.79,"n":26768,"o":72.9,"t":"2024-10-29T04:00:00Z","v":5544148,"vw":72.965533},{"c":73.06,"h":73.43,"l":73.0244,"n":21389,"o":73.27,"t":"2024-10-30T04:00:00Z","v":4610487,"vw":73.179689},{"c":73.05,"h":73.159,"l":72.83,"n":25564,"o":72.95,"t":"2024-10-31T04:00:00Z","v":6115916,"vw":73.024637},{"c":72.54,"h":73.08,"l":72.51,"n":33819,"o":73.035,"t":"2024-11-01T04:00:00Z","v":6409880,"vw":72.681504},{"c":72.83,"h":73.01,"l":72.7001,"n":30663,"o":72.82,"t":"2024-11-04T05:00:00Z","v":6860229,"vw":72.845975},{"c":73.01,"h":73.03,"l":72.6,"n":24672,"o":72.6,"t":"2024-11-05T05:00:00Z","v":6236861,"vw":72.794079},{"c":72.41,"h":72.5899,"l":72.2303,"n":35922,"o":72.26,"t":"2024-11-06T05:00:00Z","v":6382489,"vw":72.391312},{"c":72.95,"h":73.025,"l":72.5,"n":33757,"o":72.5,"t":"2024-11-07T05:00:00Z","v":6590178,"vw":72.849362},{"c":73.09,"h":73.24,"l":72.96,"n":27144,"o":72.96,"t":"2024-11-08T05:00:00Z","v":5398497,"vw":73.064268},{"c":72.95,"h":73,"l":72.85,"n":25934,"o":73,"t":"2024-11-11T05:00:00Z","v":4371984,"vw":72.908426},{"c":72.51,"h":72.82,"l":72.4643,"n":29632,"o":72.74,"t":"2024-11-12T05:00:00Z","v":7197886,"vw":72.607673},{"c":72.48,"h":72.92,"l":72.4137,"n":29103,"o":72.92,"t":"2024-11-13T05:00:00Z","v":5458123,"vw":72.549855},{"c":72.46,"h":72.72,"l":72.41,"n":32515,"o":72.6,"t":"2024-11-14T05:00:00Z","v":6643295,"vw":72.59323},{"c":72.48,"h":72.66,"l":72.2,"n":30200,"o":72.34,"t":"2024-11-15T05:00:00Z","v":18467423,"vw":72.437391},{"c":72.55,"h":72.61,"l":72.3347,"n":31284,"o":72.4,"t":"2024-11-18T05:00:00Z","v":4965100,"vw":72.482018},{"c":72.68,"h":72.78,"l":72.66,"n":21391,"o":72.76,"t":"2024-11-19T05:00:00Z","v":4900748,"vw":72.719208},{"c":72.6,"h":72.695,"l":72.5019,"n":26289,"o":72.51,"t":"2024-11-20T05:00:00Z","v":6557732,"vw":72.607531},{"c":72.56,"h":72.74,"l":72.5,"n":25878,"o":72.595,"t":"2024-11-21T05:00:00Z","v":5115656,"vw":72.590059},{"c":72.59,"h":72.67,"l":72.52,"n":29970,"o":72.62,"t":"2024-11-22T05:00:00Z","v":10409497,"vw":72.606747},{"c":73.26,"h":73.2654,"l":73.01,"n":31801,"o":73.01,"t":"2024-11-25T05:00:00Z","v":10207082,"vw":73.16452},{"c":73.13,"h":73.18,"l":72.945,"n":26492,"o":73.18,"t":"2024-11-26T05:00:00Z","v":5538283,"vw":73.038772},{"c":73.33,"h":73.42,"l":73.21,"n":26135,"o":73.21,"t":"2024-11-27T05:00:00Z","v":5366871,"vw":73.320136},{"c":73.6,"h":73.63,"l":73.5,"n":17434,"o":73.5,"t":"2024-11-29T05:00:00Z","v":3870808,"vw":73.581136},{"c":73.42,"h":73.48,"l":73.17,"n":35025,"o":73.29,"t":"2024-12-02T05:00:00Z","v":6213033,"vw":73.360346},{"c":73.25,"h":73.55,"l":73.2,"n":32471,"o":73.53,"t":"2024-12-03T05:00:00Z","v":6249233,"vw":73.386318},{"c":73.5,"h":73.55,"l":73.09,"n":24796,"o":73.2,"t":"2024-12-04T05:00:00Z","v":6769697,"vw":73.38912},{"c":73.51,"h":73.56,"l":73.3503,"n":30120,"o":73.38,"t":"2024-12-05T05:00:00Z","v":6146443,"vw":73.472873},{"c":73.71,"h":73.7902,"l":73.57,"n":25031,"o":73.73,"t":"2024-12-06T05:00:00Z","v":4880791,"vw":73.674495},{"c":73.49,"h":73.65,"l":73.47,"n":26447,"o":73.65,"t":"2024-12-09T05:00:00Z","v":5432983,"vw":73.525044},{"c":73.41,"h":73.4699,"l":73.3246,"n":22531,"o":73.38,"t":"2024-12-10T05:00:00Z","v":5751914,"vw":73.401687},{"c":73.25,"h":73.5913,"l":73.2242,"n":22699,"o":73.59,"t":"2024-12-11T05:00:00Z","v":4642930,"vw":73.362056},{"c":72.96,"h":73.21,"l":72.9301,"n":24850,"o":73.01,"t":"2024-12-12T05:00:00Z","v":6880556,"vw":73.053645},{"c":72.67,"h":72.91,"l":72.64,"n":23690,"o":72.91,"t":"2024-12-13T05:00:00Z","v":5171363,"vw":72.739575},{"c":72.75,"h":72.889,"l":72.65,"n":35139,"o":72.75,"t":"2024-12-16T05:00:00Z","v":7871304,"vw":72.719653},{"c":72.76,"h":72.84,"l":72.71,"n":26339,"o":72.74,"t":"2024-12-17T05:00:00Z","v":6084864,"vw":72.772517},{"c":72.19,"h":72.82,"l":72.18,"n":30939,"o":72.76,"t":"2024-12-18T05:00:00Z","v":7962662,"vw":72.578626},{"c":71.99,"h":72.12,"l":71.88,"n":40538,"o":72.04,"t":"2024-12-19T05:00:00Z","v":7672820,"vw":72.006277},{"c":72.21,"h":72.405,"l":72.19,"n":30504,"o":72.3,"t":"2024-12-20T05:00:00Z","v":6696387,"vw":72.27581},{"c":71.98,"h":72.21,"l":71.9435,"n":36168,"o":72.13,"t":"2024-12-23T05:00:00Z","v":7605461,"vw":72.034489},{"c":71.85,"h":71.85,"l":71.62,"n":17181,"o":71.6501,"t":"2024-12-24T05:00:00Z","v":4185260,"vw":71.696558},{"c":71.9,"h":71.92,"l":71.63,"n":31871,"o":71.63,"t":"2024-12-26T05:00:00Z","v":8714524,"vw":71.80666},{"c":71.75,"h":71.929,"l":71.74,"n":27854,"o":71.89,"t":"2024-12-27T05:00:00Z","v":9019079,"vw":71.841651},{"c":72.03,"h":72.0799,"l":71.9,"n":33152,"o":71.9,"t":"2024-12-30T05:00:00Z","v":8054495,"vw":72.021197},{"c":71.91,"h":72.17,"l":71.875,"n":29521,"o":72.09,"t":"2024-12-31T05:00:00Z","v":8724265,"vw":71.988452},{"c":71.94,"h":72.19,"l":71.85,"n":43504,"o":72.19,"t":"2025-01-02T05:00:00Z","v":8055702,"vw":71.984075},{"c":71.85,"h":72.063,"l":71.83,"n":36137,"o":71.97,"t":"2025-01-03T05:00:00Z","v":6857104,"vw":71.94258},{"c":71.78,"h":71.88,"l":71.7,"n":30580,"o":71.78,"t":"2025-01-06T05:00:00Z","v":5375718,"vw":71.77674},{"c":71.53,"h":71.765,"l":71.44,"n":40431,"o":71.725,"t":"2025-01-07T05:00:00Z","v":7875935,"vw":71.539655},{"c":71.61,"h":71.6599,"l":71.4499,"n":27249,"o":71.48,"t":"2025-01-08T05:00:00Z","v":5844375,"vw":71.564595},{"c":71.24,"h":71.74,"l":71.18,"n":37250,"o":71.74,"t":"2025-01-10T05:00:00Z","v":9602447,"vw":71.275697},{"c":71.17,"h":71.25,"l":71.1023,"n":42947,"o":71.24,"t":"2025-01-13T05:00:00Z","v":11856578,"vw":71.178089},{"c":71.22,"h":71.2452,"l":71.11,"n":26893,"o":71.15,"t":"2025-01-14T05:00:00Z","v":5165979,"vw":71.174082},{"c":71.79,"h":71.875,"l":71.6,"n":28364,"o":71.6,"t":"2025-01-15T05:00:00Z","v":5867884,"vw":71.783466},{"c":71.93,"h":72.03,"l":71.64,"n":31444,"o":71.7,"t":"2025-01-16T05:00:00Z","v":8494105,"vw":71.913639},{"c":71.95,"h":72.1,"l":71.91,"n":29113,"o":72.1,"t":"2025-01-17T05:00:00Z","v":5600397,"vw":71.979469},{"c":72.16,"h":72.21,"l":72.0725,"n":30196,"o":72.21,"t":"2025-01-21T05:00:00Z","v":8491622,"vw":72.126281},{"c":72.01,"h":72.2,"l":71.97,"n":28377,"o":72.15,"t":"2025-01-22T05:00:00Z","v":6616809,"vw":72.044772},{"c":71.9,"h":72,"l":71.8,"n":27036,"o":72,"t":"2025-01-23T05:00:00Z","v":7529793,"vw":71.881991},{"c":72.04,"h":72.0943,"l":71.8696,"n":27555,"o":72,"t":"2025-01-24T05:00:00Z","v":5555722,"vw":72.016911},{"c":72.42,"h":72.44,"l":72.26,"n":33042,"o":72.34,"t":"2025-01-27T05:00:00Z","v":8621175,"vw":72.349544},{"c":72.38,"h":72.39,"l":72.21,"n":22369,"o":72.39,"t":"2025-01-28T05:00:00Z","v":4424518,"vw":72.29898},{"c":72.34,"h":72.49,"l":72.17,"n":25659,"o":72.43,"t":"2025-01-29T05:00:00Z","v":5780349,"vw":72.364176},{"c":72.44,"h":72.53,"l":72.38,"n":22502,"o":72.46,"t":"2025-01-30T05:00:00Z","v":5622434,"vw":72.447996},{"c":72.34,"h":72.54,"l":72.2,"n":26544,"o":72.48,"t":"2025-01-31T05:00:00Z","v":6738335,"vw":72.40418},{"c":72.17,"h":72.425,"l":72.0616,"n":40222,"o":72.23,"t":"2025-02-03T05:00:00Z","v":7160199,"vw":72.215151},{"c":72.27,"h":72.29,"l":71.9701,"n":28056,"o":72.04,"t":"2025-02-04T05:00:00Z","v":7286750,"vw":72.181778},{"c":72.64,"h":72.76,"l":72.5,"n":28535,"o":72.52,"t":"2025-02-05T05:00:00Z","v":8981687,"vw":72.660162},{"c":72.56,"h":72.65,"l":72.48,"n":25540,"o":72.56,"t":"2025-02-06T05:00:00Z","v":5722073,"vw":72.573969},{"c":72.34,"h":72.44,"l":72.2743,"n":26201,"o":72.39,"t":"2025-02-07T05:00:00Z","v":6404679,"vw":72.356266},{"c":72.36,"h":72.51,"l":72.32,"n":27705,"o":72.45,"t":"2025-02-10T05:00:00Z","v":5438918,"vw":72.41116},{"c":72.24,"h":72.31,"l":72.18,"n":26274,"o":72.31,"t":"2025-02-11T05:00:00Z","v":6871183,"vw":72.22669},{"c":71.87,"h":71.99,"l":71.75,"n":25693,"o":71.925,"t":"2025-02-12T05:00:00Z","v":5279616,"vw":71.850833},{"c":72.3,"h":72.37,"l":72.07,"n":21856,"o":72.16,"t":"2025-02-13T05:00:00Z","v":6452940,"vw":72.266805},{"c":72.53,"h":72.68,"l":72.46,"n":27057,"o":72.46,"t":"2025-02-14T05:00:00Z","v":6131695,"vw":72.573395},{"c":72.26,"h":72.45,"l":72.25,"n":35682,"o":72.345,"t":"2025-02-18T05:00:00Z","v":7151704,"vw":72.358708},{"c":72.36,"h":72.39,"l":72.2149,"n":28801,"o":72.285,"t":"2025-02-19T05:00:00Z","v":4716710,"vw":72.295234},{"c":72.45,"h":72.5,"l":72.42,"n":26930,"o":72.46,"t":"2025-02-20T05:00:00Z","v":6199049,"vw":72.463881},{"c":72.765,"h":72.86,"l":72.53,"n":24086,"o":72.535,"t":"2025-02-21T05:00:00Z","v":4460631,"vw":72.724816},{"c":72.87,"h":72.92,"l":72.69,"n":28031,"o":72.7,"t":"2025-02-24T05:00:00Z","v":5580117,"vw":72.853581},{"c":73.33,"h":73.33,"l":73.05,"n":28389,"o":73.11,"t":"2025-02-25T05:00:00Z","v":4835591,"vw":73.273815},{"c":73.44,"h":73.48,"l":73.2133,"n":23384,"o":73.31,"t":"2025-02-26T05:00:00Z","v":5825665,"vw":73.35857},{"c":73.35,"h":73.415,"l":73.22,"n":28082,"o":73.305,"t":"2025-02-27T05:00:00Z","v":14908532,"vw":73.333864},{"c":73.66,"h":73.685,"l":73.405,"n":33108,"o":73.52,"t":"2025-02-28T05:00:00Z","v":8363466,"vw":73.544709},{"c":73.61,"h":73.6299,"l":73.22,"n":37409,"o":73.25,"t":"2025-03-03T05:00:00Z","v":7549672,"vw":73.430349},{"c":73.4,"h":73.75,"l":73.3232,"n":39974,"o":73.61,"t":"2025-03-04T05:00:00Z","v":7693140,"vw":73.508468},{"c":73.14,"h":73.515,"l":73.13,"n":30190,"o":73.3,"t":"2025-03-05T05:00:00Z","v":7758398,"vw":73.286159},{"c":73.08,"h":73.2,"l":72.9001,"n":31590,"o":73.105,"t":"2025-03-06T05:00:00Z","v":7196421,"vw":73.058828},{"c":73,"h":73.37,"l":72.95,"n":29558,"o":73.33,"t":"2025-03-07T05:00:00Z","v":5036333,"vw":73.151577},{"c":73.34,"h":73.47,"l":73.27,"n":40461,"o":73.3,"t":"2025-03-10T04:00:00Z","v":8166967,"vw":73.367832},{"c":73.06,"h":73.425,"l":73.04,"n":34289,"o":73.2,"t":"2025-03-11T04:00:00Z","v":8359398,"vw":73.197623},{"c":72.91,"h":73.0556,"l":72.89,"n":26356,"o":72.91,"t":"2025-03-12T04:00:00Z","v":6192986,"vw":72.963287},{"c":73.13,"h":73.15,"l":72.765,"n":25114,"o":72.915,"t":"2025-03-13T04:00:00Z","v":4711554,"vw":72.970199},{"c":72.95,"h":73.07,"l":72.945,"n":27698,"o":73.02,"t":"2025-03-14T04:00:00Z","v":5095057,"vw":73.01441},{"c":73.05,"h":73.24,"l":73.012,"n":27794,"o":73.13,"t":"2025-03-17T04:00:00Z","v":4773287,"vw":73.108442},{"c":73.13,"h":73.22,"l":72.97,"n":23630,"o":72.98,"t":"2025-03-18T04:00:00Z","v":4196326,"vw":73.093311},{"c":73.35,"h":73.38,"l":73,"n":21786,"o":73.07,"t":"2025-03-19T04:00:00Z","v":4201613,"vw":73.161236},{"c":73.38,"h":73.665,"l":73.354,"n":20003,"o":73.65,"t":"2025-03-20T04:00:00Z","v":3760920,"vw":73.456124},{"c":73.32,"h":73.515,"l":73.3,"n":23702,"o":73.445,"t":"2025-03-21T04:00:00Z","v":7078526,"vw":73.358524},{"c":73,"h":73.22,"l":72.98,"n":32439,"o":73.19,"t":"2025-03-24T04:00:00Z","v":5637341,"vw":73.056741},{"c":73.09,"h":73.1699,"l":72.99,"n":25885,"o":73,"t":"2025-03-25T04:00:00Z","v":6133739,"vw":73.110267},{"c":72.93,"h":73.0591,"l":72.89,"n":23132,"o":73.02,"t":"2025-03-26T04:00:00Z","v":4881976,"vw":72.958121},{"c":72.9,"h":72.92,"l":72.82,"n":20991,"o":72.88,"t":"2025-03-27T04:00:00Z","v":5568322,"vw":72.872201},{"c":73.32,"h":73.35,"l":73.07,"n":23780,"o":73.16,"t":"2025-03-28T04:00:00Z","v":4850495,"vw":73.267431},{"c":73.45,"h":73.56,"l":73.27,"n":36247,"o":73.5,"t":"2025-03-31T04:00:00Z","v":7106111,"vw":73.407161},{"c":73.44,"h":73.5768,"l":73.21,"n":28851,"o":73.22,"t":"2025-04-01T04:00:00Z","v":4667878,"vw":73.45535},{"c":73.38,"h":73.6196,"l":73.18,"n":27564,"o":73.61,"t":"2025-04-02T04:00:00Z","v":5313061,"vw":73.373783},{"c":73.76,"h":73.995,"l":73.62,"n":39780,"o":73.76,"t":"2025-04-03T04:00:00Z","v":7426162,"vw":73.834217},{"c":73.82,"h":74.34,"l":73.71,"n":64440,"o":74.2,"t":"2025-04-04T04:00:00Z","v":12677993,"vw":73.994223},{"c":72.93,"h":73.69,"l":72.85,"n":75920,"o":73.65,"t":"2025-04-07T04:00:00Z","v":14282990,"vw":73.167666},{"c":72.51,"h":73.05,"l":72.4601,"n":52773,"o":72.92,"t":"2025-04-08T04:00:00Z","v":12628165,"vw":72.797202},{"c":72.68,"h":72.7,"l":71.4804,"n":80779,"o":71.49,"t":"2025-04-09T04:00:00Z","v":20861732,"vw":72.083902},{"c":72.1,"h":72.6099,"l":72.06,"n":45996,"o":72.42,"t":"2025-04-10T04:00:00Z","v":8058517,"vw":72.314787},{"c":72.02,"h":72.15,"l":71.41,"n":39049,"o":71.69,"t":"2025-04-11T04:00:00Z","v":7260413,"vw":71.78652},{"c":72.43,"h":72.525,"l":72.2047,"n":32962,"o":72.225,"t":"2025-04-14T04:00:00Z","v":5409343,"vw":72.367292},{"c":72.61,"h":72.735,"l":72.35,"n":27919,"o":72.36,"t":"2025-04-15T04:00:00Z","v":5667509,"vw":72.629123},{"c":72.81,"h":72.85,"l":72.5146,"n":42883,"o":72.66,"t":"2025-04-16T04:00:00Z","v":33963335,"vw":72.679563},{"c":72.65,"h":72.8299,"l":72.6003,"n":24830,"o":72.79,"t":"2025-04-17T04:00:00Z","v":7613944,"vw":72.684603},{"c":72.25,"h":72.635,"l":72.245,"n":31663,"o":72.49,"t":"2025-04-21T04:00:00Z","v":6092946,"vw":72.442521},{"c":72.38,"h":72.5299,"l":72.37,"n":23758,"o":72.49,"t":"2025-04-22T04:00:00Z","v":5408208,"vw":72.443736},{"c":72.53,"h":73.125,"l":72.5,"n":25527,"o":72.82,"t":"2025-04-23T04:00:00Z","v":5283133,"vw":72.739944},{"c":72.94,"h":72.95,"l":72.7537,"n":21340,"o":72.8,"t":"2025-04-24T04:00:00Z","v":3751673,"vw":72.867744},{"c":73.18,"h":73.195,"l":73.01,"n":20835,"o":73.09,"t":"2025-04-25T04:00:00Z","v":4021898,"vw":73.121121},{"c":73.36,"h":73.3885,"l":73.09,"n":27441,"o":73.1,"t":"2025-04-28T04:00:00Z","v":4685563,"vw":73.25616},{"c":73.55,"h":73.56,"l":73.28,"n":21213,"o":73.29,"t":"2025-04-29T04:00:00Z","v":3790701,"vw":73.475136},{"c":73.5,"h":73.575,"l":73.3701,"n":20638,"o":73.5,"t":"2025-04-30T04:00:00Z","v":8020986,"vw":73.459285},{"c":73.06,"h":73.37,"l":72.95,"n":30808,"o":73.34,"t":"2025-05-01T04:00:00Z","v":6295350,"vw":73.061858},{"c":72.7,"h":72.85,"l":72.605,"n":34554,"o":72.71,"t":"2025-05-02T04:00:00Z","v":6960790,"vw":72.710657},{"c":72.6,"h":72.69,"l":72.4825,"n":32594,"o":72.63,"t":"2025-05-05T04:00:00Z","v":7574983,"vw":72.565191},{"c":72.76,"h":72.77,"l":72.5,"n":26031,"o":72.56,"t":"2025-05-06T04:00:00Z","v":6994010,"vw":72.639358},{"c":72.9,"h":72.9671,"l":72.79,"n":25163,"o":72.8,"t":"2025-05-07T04:00:00Z","v":4358160,"vw":72.880224},{"c":72.51,"h":72.92,"l":72.505,"n":25121,"o":72.86,"t":"2025-05-08T04:00:00Z","v":4283210,"vw":72.67985},{"c":72.57,"h":72.74,"l":72.56,"n":21147,"o":72.605,"t":"2025-05-09T04:00:00Z","v":3730810,"vw":72.643479},{"c":72.32,"h":72.45,"l":72.3,"n":36031,"o":72.3,"t":"2025-05-12T04:00:00Z","v":6983151,"vw":72.374474},{"c":72.29,"h":72.425,"l":72.2,"n":29141,"o":72.3,"t":"2025-05-13T04:00:00Z","v":5610253,"vw":72.267334},{"c":72.04,"h":72.2899,"l":72.01,"n":27968,"o":72.24,"t":"2025-05-14T04:00:00Z","v":6426742,"vw":72.1213},{"c":72.43,"h":72.45,"l":72.17,"n":26893,"o":72.25,"t":"2025-05-15T04:00:00Z","v":5659031,"vw":72.336007},{"c":72.48,"h":72.675,"l":72.45,"n":26540,"o":72.62,"t":"2025-05-16T04:00:00Z","v":5310023,"vw":72.525137},{"c":72.46,"h":72.48,"l":72.0635,"n":33640,"o":72.17,"t":"2025-05-19T04:00:00Z","v":5787990,"vw":72.305869},{"c":72.33,"h":72.39,"l":72.2,"n":26851,"o":72.3,"t":"2025-05-20T04:00:00Z","v":5810255,"vw":72.329132},{"c":71.88,"h":72.2,"l":71.8048,"n":29469,"o":72.15,"t":"2025-05-21T04:00:00Z","v":10880393,"vw":71.939657},{"c":72.08,"h":72.09,"l":71.7625,"n":26492,"o":71.87,"t":"2025-05-22T04:00:00Z","v":7067214,"vw":71.977201},{"c":72.19,"h":72.29,"l":72.09,"n":23148,"o":72.27,"t":"2025-05-23T04:00:00Z","v":4272707,"vw":72.175939},{"c":72.53,"h":72.6,"l":72.32,"n":41219,"o":72.37,"t":"2025-05-27T04:00:00Z","v":6148892,"vw":72.477185},{"c":72.37,"h":72.46,"l":72.29,"n":25303,"o":72.41,"t":"2025-05-28T04:00:00Z","v":5214663,"vw":72.374071},{"c":72.63,"h":72.7,"l":72.48,"n":24541,"o":72.48,"t":"2025-05-29T04:00:00Z","v":4686425,"vw":72.619798},{"c":72.77,"h":72.78,"l":72.54,"n":24619,"o":72.63,"t":"2025-05-30T04:00:00Z","v":5995815,"vw":72.703049},{"c":72.37,"h":72.53,"l":72.24,"n":39458,"o":72.35,"t":"2025-06-02T04:00:00Z","v":6888040,"vw":72.333864},{"c":72.29,"h":72.497,"l":72.26,"n":32416,"o":72.44,"t":"2025-06-03T04:00:00Z","v":7437016,"vw":72.334535},{"c":72.74,"h":72.81,"l":72.51,"n":28870,"o":72.535,"t":"2025-06-04T04:00:00Z","v":8342999,"vw":72.69541},{"c":72.6,"h":72.83,"l":72.58,"n":24900,"o":72.76,"t":"2025-06-05T04:00:00Z","v":6620778,"vw":72.651183},{"c":72.205,"h":72.49,"l":72.19,"n":31237,"o":72.37,"t":"2025-06-06T04:00:00Z","v":14677575,"vw":72.233623},{"c":72.32,"h":72.39,"l":72.2,"n":30260,"o":72.2,"t":"2025-06-09T04:00:00Z","v":10147554,"vw":72.325138},{"c":72.46,"h":72.5565,"l":72.38,"n":29508,"o":72.51,"t":"2025-06-10T04:00:00Z","v":9256974,"vw":72.45007},{"c":72.69,"h":72.72,"l":72.515,"n":31873,"o":72.59,"t":"2025-06-11T04:00:00Z","v":8034926,"vw":72.661415},{"c":72.96,"h":72.97,"l":72.82,"n":27144,"o":72.9,"t":"2025-06-12T04:00:00Z","v":5950091,"vw":72.900715},{"c":72.7,"h":72.85,"l":72.55,"n":26933,"o":72.81,"t":"2025-06-13T04:00:00Z","v":5656548,"vw":72.671992},{"c":72.56,"h":72.79,"l":72.55,"n":33074,"o":72.65,"t":"2025-06-16T04:00:00Z","v":6415544,"vw":72.671174},{"c":72.79,"h":72.82,"l":72.6046,"n":25902,"o":72.69,"t":"2025-06-17T04:00:00Z","v":5123442,"vw":72.725192},{"c":72.83,"h":73.02,"l":72.76,"n":24747,"o":72.87,"t":"2025-06-18T04:00:00Z","v":5176972,"vw":72.891009},{"c":72.88,"h":72.96,"l":72.6701,"n":27035,"o":72.705,"t":"2025-06-20T04:00:00Z","v":5396818,"vw":72.834554},{"c":73.06,"h":73.2199,"l":72.98,"n":27727,"o":73.05,"t":"2025-06-23T04:00:00Z","v":5391876,"vw":73.12302},{"c":73.28,"h":73.32,"l":72.985,"n":25299,"o":72.99,"t":"2025-06-24T04:00:00Z","v":8789764,"vw":73.231676},{"c":73.3,"h":73.31,"l":73.1,"n":25800,"o":73.19,"t":"2025-06-25T04:00:00Z","v":5346377,"vw":73.207904},{"c":73.51,"h":73.52,"l":73.3,"n":24690,"o":73.37,"t":"2025-06-26T04:00:00Z","v":5373696,"vw":73.402959},{"c":73.34,"h":73.5499,"l":73.32,"n":28025,"o":73.38,"t":"2025-06-27T04:00:00Z","v":6928663,"vw":73.397914},{"c":73.63,"h":73.6667,"l":73.45,"n":34864,"o":73.51,"t":"2025-06-30T04:00:00Z","v":6987010,"vw":73.557856},{"c":73.34,"h":73.45,"l":73.23,"n":31560,"o":73.39,"t":"2025-07-01T04:00:00Z","v":6286664,"vw":73.322025},{"c":73.26,"h":73.26,"l":73.14,"n":38816,"o":73.165,"t":"2025-07-02T04:00:00Z","v":6342298,"vw":73.194831},{"c":73.08,"h":73.17,"l":73.04,"n":24219,"o":73.13,"t":"2025-07-03T04:00:00Z","v":6428422,"vw":73.098265},{"c":72.84,"h":73.02,"l":72.79,"n":43151,"o":72.96,"t":"2025-07-07T04:00:00Z","v":8191017,"vw":72.869821},{"c":72.8,"h":72.8,"l":72.7,"n":27165,"o":72.74,"t":"2025-07-08T04:00:00Z","v":5934155,"vw":72.746921},{"c":73.09,"h":73.1,"l":72.89,"n":25252,"o":72.89,"t":"2025-07-09T04:00:00Z","v":6720579,"vw":72.991925},{"c":73.1,"h":73.11,"l":72.97,"n":21912,"o":73.08,"t":"2025-07-10T04:00:00Z","v":6651307,"vw":73.039466},{"c":72.8,"h":72.8991,"l":72.77,"n":30270,"o":72.89,"t":"2025-07-11T04:00:00Z","v":4962515,"vw":72.820142},{"c":72.79,"h":72.8575,"l":72.7,"n":33264,"o":72.769,"t":"2025-07-14T04:00:00Z","v":5624670,"vw":72.780868},{"c":72.57,"h":72.88,"l":72.5542,"n":28623,"o":72.88,"t":"2025-07-15T04:00:00Z","v":5908535,"vw":72.617624},{"c":72.71,"h":72.78,"l":72.52,"n":29700,"o":72.7,"t":"2025-07-16T04:00:00Z","v":7875145,"vw":72.652693},{"c":72.73,"h":72.82,"l":72.68,"n":27333,"o":72.72,"t":"2025-07-17T04:00:00Z","v":6857436,"vw":72.737161},{"c":72.85,"h":72.9,"l":72.81,"n":26786,"o":72.88,"t":"2025-07-18T04:00:00Z","v":5206946,"vw":72.861714},{"c":73.06,"h":73.1799,"l":73.04,"n":29316,"o":73.1,"t":"2025-07-21T04:00:00Z","v":5338503,"vw":73.129681},{"c":73.18,"h":73.2375,"l":73.0801,"n":24114,"o":73.1,"t":"2025-07-22T04:00:00Z","v":5507318,"vw":73.190995},{"c":73.03,"h":73.12,"l":73,"n":24923,"o":73.08,"t":"2025-07-23T04:00:00Z","v":5269778,"vw":73.054318},{"c":72.94,"h":73.036,"l":72.824,"n":25827,"o":72.84,"t":"2025-07-24T04:00:00Z","v":6139228,"vw":72.960971},{"c":73.12,"h":73.12,"l":72.9301,"n":26161,"o":72.95,"t":"2025-07-25T04:00:00Z","v":4846060,"vw":73.041536},{"c":73,"h":73.0499,"l":72.96,"n":29091,"o":73.02,"t":"2025-07-28T04:00:00Z","v":5806889,"vw":72.998621},{"c":73.38,"h":73.39,"l":73.08,"n":28349,"o":73.08,"t":"2025-07-29T04:00:00Z","v":7397877,"vw":73.249407},{"c":73.19,"h":73.345,"l":73.13,"n":26939,"o":73.19,"t":"2025-07-30T04:00:00Z","v":5554978,"vw":73.215521},{"c":73.2,"h":73.3599,"l":73.181,"n":27371,"o":73.35,"t":"2025-07-31T04:00:00Z","v":6463220,"vw":73.269055},{"c":73.59,"h":73.6099,"l":73.38,"n":35689,"o":73.5,"t":"2025-08-01T04:00:00Z","v":10782336,"vw":73.488935},{"c":73.64,"h":73.65,"l":73.5,"n":35668,"o":73.625,"t":"2025-08-04T04:00:00Z","v":6834381,"vw":73.591888},{"c":73.67,"h":73.7,"l":73.54,"n":32322,"o":73.56,"t":"2025-08-05T04:00:00Z","v":8145334,"vw":73.628158},{"c":73.61,"h":73.6459,"l":73.34,"n":32818,"o":73.565,"t":"2025-08-06T04:00:00Z","v":8082200,"vw":73.560723},{"c":73.58,"h":73.7,"l":73.5328,"n":26124,"o":73.7,"t":"2025-08-07T04:00:00Z","v":4193068,"vw":73.622603},{"c":73.42,"h":73.5075,"l":73.4,"n":24398,"o":73.5,"t":"2025-08-08T04:00:00Z","v":5566313,"vw":73.425365},{"c":73.47,"h":73.55,"l":73.44,"n":31347,"o":73.49,"t":"2025-08-11T04:00:00Z","v":8668285,"vw":73.497045},{"c":73.48,"h":73.48,"l":73.325,"n":25437,"o":73.39,"t":"2025-08-12T04:00:00Z","v":5493957,"vw":73.421646},{"c":73.75,"h":73.78,"l":73.67,"n":26859,"o":73.69,"t":"2025-08-13T04:00:00Z","v":6208874,"vw":73.735996},{"c":73.54,"h":73.75,"l":73.49,"n":22931,"o":73.75,"t":"2025-08-14T04:00:00Z","v":6818486,"vw":73.550892},{"c":73.44,"h":73.588,"l":73.39,"n":23445,"o":73.53,"t":"2025-08-15T04:00:00Z","v":4309079,"vw":73.462925},{"c":73.36,"h":73.6399,"l":73.305,"n":30038,"o":73.47,"t":"2025-08-18T04:00:00Z","v":6941556,"vw":73.370803},{"c":73.5,"h":73.51,"l":73.435,"n":23610,"o":73.44,"t":"2025-08-19T04:00:00Z","v":5098530,"vw":73.484279},{"c":73.55,"h":73.6,"l":73.46,"n":24031,"o":73.49,"t":"2025-08-20T04:00:00Z","v":5512795,"vw":73.540163},{"c":73.37,"h":73.47,"l":73.29,"n":24958,"o":73.44,"t":"2025-08-21T04:00:00Z","v":5695498,"vw":73.3595},{"c":73.74,"h":73.81,"l":73.48,"n":26727,"o":73.5,"t":"2025-08-22T04:00:00Z","v":5828735,"vw":73.725281},{"c":73.64,"h":73.72,"l":73.59,"n":27194,"o":73.63,"t":"2025-08-25T04:00:00Z","v":5362095,"vw":73.646032},{"c":73.73,"h":73.7572,"l":73.59,"n":21386,"o":73.65,"t":"2025-08-26T04:00:00Z","v":4648298,"vw":73.681079},{"c":73.8,"h":73.8058,"l":73.5904,"n":25141,"o":73.6573,"t":"2025-08-27T04:00:00Z","v":6053945,"vw":73.708733},{"c":73.89,"h":73.92,"l":73.7604,"n":23902,"o":73.79,"t":"2025-08-28T04:00:00Z","v":5857310,"vw":73.86052},{"c":73.8,"h":73.8672,"l":73.76,"n":28502,"o":73.82,"t":"2025-08-29T04:00:00Z","v":7735062,"vw":73.807093},{"c":73.4,"h":73.425,"l":73.31,"n":39715,"o":73.34,"t":"2025-09-02T04:00:00Z","v":6222391,"vw":73.367714},{"c":73.64,"h":73.7199,"l":73.44,"n":28873,"o":73.45,"t":"2025-09-03T04:00:00Z","v":6005492,"vw":73.642434},{"c":73.92,"h":73.93,"l":73.72,"n":27916,"o":73.8,"t":"2025-09-04T04:00:00Z","v":8842621,"vw":73.81458},{"c":74.27,"h":74.37,"l":74.2535,"n":31387,"o":74.29,"t":"2025-09-05T04:00:00Z","v":6319469,"vw":74.304626},{"c":74.51,"h":74.52,"l":74.41,"n":33669,"o":74.43,"t":"2025-09-08T04:00:00Z","v":6414673,"vw":74.471693},{"c":74.37,"h":74.5199,"l":74.3013,"n":28272,"o":74.47,"t":"2025-09-09T04:00:00Z","v":6613239,"vw":74.391035},{"c":74.5,"h":74.62,"l":74.44,"n":25115,"o":74.49,"t":"2025-09-10T04:00:00Z","v":5680852,"vw":74.522583},{"c":74.66,"h":74.7567,"l":74.57,"n":26261,"o":74.57,"t":"2025-09-11T04:00:00Z","v":6437156,"vw":74.676638},{"c":74.57,"h":74.58,"l":74.43,"n":29128,"o":74.54,"t":"2025-09-12T04:00:00Z","v":5492955,"vw":74.512066},{"c":74.71,"h":74.73,"l":74.65,"n":34404,"o":74.66,"t":"2025-09-15T04:00:00Z","v":7193648,"vw":74.69448},{"c":74.72,"h":74.77,"l":74.6517,"n":28978,"o":74.71,"t":"2025-09-16T04:00:00Z","v":7012190,"vw":74.729528},{"c":74.59,"h":74.92,"l":74.5262,"n":33161,"o":74.8,"t":"2025-09-17T04:00:00Z","v":8872301,"vw":74.698273},{"c":74.4,"h":74.4793,"l":74.2901,"n":29813,"o":74.39,"t":"2025-09-18T04:00:00Z","v":7641811,"vw":74.402048},{"c":74.43,"h":74.45,"l":74.34,"n":25911,"o":74.41,"t":"2025-09-19T04:00:00Z","v":5295717,"vw":74.386402},{"c":74.29,"h":74.41,"l":74.27,"n":38063,"o":74.39,"t":"2025-09-22T04:00:00Z","v":7814325,"vw":74.324505},{"c":74.44,"h":74.45,"l":74.305,"n":28731,"o":74.37,"t":"2025-09-23T04:00:00Z","v":6492249,"vw":74.373112},{"c":74.29,"h":74.38,"l":74.26,"n":24539,"o":74.37,"t":"2025-09-24T04:00:00Z","v":5158444,"vw":74.323224},{"c":74.21,"h":74.22,"l":74.07,"n":27215,"o":74.19,"t":"2025-09-25T04:00:00Z","v":7402658,"vw":74.150356},{"c":74.21,"h":74.3265,"l":74.15,"n":24761,"o":74.22,"t":"2025-09-26T04:00:00Z","v":5531414,"vw":74.210551},{"c":74.4,"h":74.4362,"l":74.29,"n":28819,"o":74.31,"t":"2025-09-29T04:00:00Z","v":5534451,"vw":74.392366},{"c":74.37,"h":74.54,"l":74.34,"n":31321,"o":74.43,"t":"2025-09-30T04:00:00Z","v":8840688,"vw":74.421047},{"c":74.32,"h":74.36,"l":74.21,"n":35863,"o":74.32,"t":"2025-10-01T04:00:00Z","v":8762908,"vw":74.285978},{"c":74.4,"h":74.42,"l":74.2536,"n":34071,"o":74.29,"t":"2025-10-02T04:00:00Z","v":7155608,"vw":74.360518},{"c":74.31,"h":74.45,"l":74.29,"n":38870,"o":74.42,"t":"2025-10-03T04:00:00Z","v":8372377,"vw":74.349798},{"c":74.14,"h":74.28,"l":74.13,"n":46884,"o":74.17,"t":"2025-10-06T04:00:00Z","v":8688812,"vw":74.178072},{"c":74.28,"h":74.3467,"l":74.19,"n":37776,"o":74.22,"t":"2025-10-07T04:00:00Z","v":7229511,"vw":74.278813},{"c":74.28,"h":74.41,"l":74.26,"n":26672,"o":74.4,"t":"2025-10-08T04:00:00Z","v":6298430,"vw":74.327671},{"c":74.23,"h":74.26,"l":74.1818,"n":33281,"o":74.24,"t":"2025-10-09T04:00:00Z","v":9071047,"vw":74.222324},{"c":74.52,"h":74.58,"l":74.36,"n":40653,"o":74.43,"t":"2025-10-10T04:00:00Z","v":7202569,"vw":74.492094},{"c":74.64,"h":74.64,"l":74.45,"n":37335,"o":74.539,"t":"2025-10-13T04:00:00Z","v":4358678,"vw":74.537306},{"c":74.75,"h":74.78,"l":74.57,"n":34254,"o":74.63,"t":"2025-10-14T04:00:00Z","v":6550097,"vw":74.675845},{"c":74.7,"h":74.87,"l":74.66,"n":33937,"o":74.765,"t":"2025-10-15T04:00:00Z","v":6264829,"vw":74.747176},{"c":74.98,"h":74.9999,"l":74.665,"n":33975,"o":74.67,"t":"2025-10-16T04:00:00Z","v":8485054,"vw":74.850429},{"c":74.88,"h":74.92,"l":74.81,"n":41731,"o":74.91,"t":"2025-10-17T04:00:00Z","v":20337487,"vw":74.858586},{"c":74.98,"h":74.9899,"l":74.91,"n":34604,"o":74.95,"t":"2025-10-20T04:00:00Z","v":6287206,"vw":74.95154},{"c":75.07,"h":75.15,"l":75.05,"n":33844,"o":75.095,"t":"2025-10-21T04:00:00Z","v":6179948,"vw":75.087929},{"c":75.07,"h":75.08,"l":74.97,"n":34105,"o":75.03,"t":"2025-10-22T04:00:00Z","v":7163860,"vw":75.030704},{"c":74.92,"h":75.02,"l":74.9011,"n":31587,"o":74.99,"t":"2025-10-23T04:00:00Z","v":6041357,"vw":74.962759},{"c":75.02,"h":75.046,"l":74.9144,"n":31389,"o":75.04,"t":"2025-10-24T04:00:00Z","v":6912339,"vw":75.00204},{"c":75.06,"h":75.06,"l":74.89,"n":41359,"o":74.96,"t":"2025-10-27T04:00:00Z","v":7706623,"vw":74.987038},{"c":75.1,"h":75.12,"l":75.01,"n":34044,"o":75.04,"t":"2025-10-28T04:00:00Z","v":7399731,"vw":75.073753},{"c":74.73,"h":75.08,"l":74.71,"n":52849,"o":75.065,"t":"2025-10-29T04:00:00Z","v":8938294,"vw":74.935635},{"c":74.6,"h":74.7199,"l":74.5,"n":36634,"o":74.51,"t":"2025-10-30T04:00:00Z","v":7109490,"vw":74.619389},{"c":74.58,"h":74.68,"l":74.54,"n":33553,"o":74.66,"t":"2025-10-31T04:00:00Z","v":7106704,"vw":74.593863},{"c":74.25,"h":74.29,"l":74.165,"n":48897,"o":74.235,"t":"2025-11-03T05:00:00Z","v":7085098,"vw":74.218577},{"c":74.29,"h":74.37,"l":74.24,"n":42000,"o":74.26,"t":"2025-11-04T05:00:00Z","v":11476211,"vw":74.315593},{"c":74.08,"h":74.26,"l":74.0435,"n":41309,"o":74.24,"t":"2025-11-05T05:00:00Z","v":10862842,"vw":74.113646},{"c":74.37,"h":74.4,"l":74.28,"n":33160,"o":74.295,"t":"2025-11-06T05:00:00Z","v":6461208,"vw":74.356847},{"c":74.33,"h":74.4299,"l":74.26,"n":36191,"o":74.26,"t":"2025-11-07T05:00:00Z","v":7073176,"vw":74.355915},{"c":74.31,"h":74.37,"l":74.28,"n":40035,"o":74.315,"t":"2025-11-10T05:00:00Z","v":7235146,"vw":74.315753},{"c":74.52,"h":74.53,"l":74.42,"n":32521,"o":74.46,"t":"2025-11-11T05:00:00Z","v":5229393,"vw":74.488999},{"c":74.49,"h":74.54,"l":74.44,"n":32349,"o":74.48,"t":"2025-11-12T05:00:00Z","v":7129742,"vw":74.488749},{"c":74.27,"h":74.41,"l":74.27,"n":32378,"o":74.355,"t":"2025-11-13T05:00:00Z","v":7105106,"vw":74.331139},{"c":74.16,"h":74.415,"l":74.16,"n":34381,"o":74.4,"t":"2025-11-14T05:00:00Z","v":6473412,"vw":74.230574},{"c":74.2,"h":74.28,"l":74.19,"n":38837,"o":74.21,"t":"2025-11-17T05:00:00Z","v":6908725,"vw":74.231773},{"c":74.26,"h":74.38,"l":74.18,"n":36035,"o":74.33,"t":"2025-11-18T05:00:00Z","v":8009243,"vw":74.271279},{"c":74.23,"h":74.365,"l":74.2,"n":33932,"o":74.34,"t":"2025-11-19T05:00:00Z","v":7527455,"vw":74.282919},{"c":74.34,"h":74.3999,"l":74.2935,"n":33025,"o":74.31,"t":"2025-11-20T05:00:00Z","v":8461082,"vw":74.339155},{"c":74.52,"h":74.55,"l":74.4,"n":32740,"o":74.545,"t":"2025-11-21T05:00:00Z","v":6818362,"vw":74.483773},{"c":74.65,"h":74.68,"l":74.5501,"n":36711,"o":74.62,"t":"2025-11-24T05:00:00Z","v":5734438,"vw":74.620368},{"c":74.82,"h":74.8899,"l":74.7,"n":31300,"o":74.7,"t":"2025-11-25T05:00:00Z","v":7446483,"vw":74.802772},{"c":74.9,"h":74.9,"l":74.68,"n":32672,"o":74.78,"t":"2025-11-26T05:00:00Z","v":7327056,"vw":74.822973},{"c":74.78,"h":74.88,"l":74.705,"n":27420,"o":74.86,"t":"2025-11-28T05:00:00Z","v":4812064,"vw":74.778926},{"c":74.25,"h":74.3,"l":74.21,"n":48345,"o":74.27,"t":"2025-12-01T05:00:00Z","v":6891545,"vw":74.24868},{"c":74.32,"h":74.36,"l":74.22,"n":36520,"o":74.25,"t":"2025-12-02T05:00:00Z","v":6756934,"vw":74.292695},{"c":74.43,"h":74.47,"l":74.34,"n":36646,"o":74.41,"t":"2025-12-03T05:00:00Z","v":9774004,"vw":74.412681},{"c":74.29,"h":74.37,"l":74.255,"n":36756,"o":74.36,"t":"2025-12-04T05:00:00Z","v":7337759,"vw":74.300104},{"c":74.2,"h":74.33,"l":74.15,"n":37078,"o":74.31,"t":"2025-12-05T05:00:00Z","v":7270931,"vw":74.209748},{"c":74.09,"h":74.21,"l":73.98,"n":43093,"o":74.2,"t":"2025-12-08T05:00:00Z","v":8585743,"vw":74.053778},{"c":74.04,"h":74.21,"l":74.0101,"n":32713,"o":74.21,"t":"2025-12-09T05:00:00Z","v":6665233,"vw":74.075703},{"c":74.26,"h":74.27,"l":74,"n":35152,"o":74.01,"t":"2025-12-10T05:00:00Z","v":8771110,"vw":74.151466},{"c":74.26,"h":74.43,"l":74.24,"n":32961,"o":74.405,"t":"2025-12-11T05:00:00Z","v":8924551,"vw":74.32418},{"c":74.03,"h":74.0858,"l":74.01,"n":35243,"o":74.045,"t":"2025-12-12T05:00:00Z","v":8117594,"vw":74.040362},{"c":74.12,"h":74.235,"l":74.08,"n":44921,"o":74.17,"t":"2025-12-15T05:00:00Z","v":10495849,"vw":74.128311},{"c":74.26,"h":74.27,"l":74.06,"n":36028,"o":74.12,"t":"2025-12-16T05:00:00Z","v":6999456,"vw":74.199996},{"c":74.24,"h":74.27,"l":74.17,"n":34760,"o":74.18,"t":"2025-12-17T05:00:00Z","v":10071296,"vw":74.21707},{"c":74.15,"h":74.1962,"l":74.085,"n":32116,"o":74.15,"t":"2025-12-18T05:00:00Z","v":6940506,"vw":74.142151},{"c":74.04,"h":74.13,"l":74.02,"n":36290,"o":74.07,"t":"2025-12-19T05:00:00Z","v":7540430,"vw":74.067598},{"c":74.02,"h":74.04,"l":73.97,"n":45603,"o":74.03,"t":"2025-12-22T05:00:00Z","v":9855296,"vw":74.00651},{"c":74.01,"h":74.02,"l":73.85,"n":42499,"o":73.86,"t":"2025-12-23T05:00:00Z","v":10188700,"vw":73.967791},{"c":74.19,"h":74.195,"l":74.05,"n":28416,"o":74.08,"t":"2025-12-24T05:00:00Z","v":5341691,"vw":74.115368},{"c":74.19,"h":74.2799,"l":74.14,"n":38043,"o":74.25,"t":"2025-12-26T05:00:00Z","v":6730489,"vw":74.19967},{"c":74.3,"h":74.3,"l":74.21,"n":47496,"o":74.26,"t":"2025-12-29T05:00:00Z","v":9105681,"vw":74.263277},{"c":74.27,"h":74.29,"l":74.1825,"n":39444,"o":74.225,"t":"2025-12-30T05:00:00Z","v":7743230,"vw":74.248365},{"c":74.07,"h":74.25,"l":74.06,"n":38429,"o":74.17,"t":"2025-12-31T05:00:00Z","v":8846925,"vw":74.158173},{"c":74.04,"h":74.16,"l":74.02,"n":50379,"o":74.125,"t":"2026-01-02T05:00:00Z","v":7453517,"vw":74.075715},{"c":74.18,"h":74.21,"l":74.08,"n":66463,"o":74.11,"t":"2026-01-05T05:00:00Z","v":11056237,"vw":74.167492},{"c":74.18,"h":74.19,"l":74.0301,"n":45381,"o":74.125,"t":"2026-01-06T05:00:00Z","v":9078967,"vw":74.115365},{"c":74.26,"h":74.32,"l":74.2,"n":44382,"o":74.3,"t":"2026-01-07T05:00:00Z","v":11576554,"vw":74.275749},{"c":74.13,"h":74.18,"l":74.1,"n":38057,"o":74.12,"t":"2026-01-08T05:00:00Z","v":9906798,"vw":74.136377},{"c":74.29,"h":74.36,"l":74.13,"n":47316,"o":74.18,"t":"2026-01-09T05:00:00Z","v":10536750,"vw":74.275153},{"c":74.22,"h":74.3,"l":74.16,"n":48048,"o":74.21,"t":"2026-01-12T05:00:00Z","v":9851026,"vw":74.232223},{"c":74.28,"h":74.32,"l":74.22,"n":41618,"o":74.305,"t":"2026-01-13T05:00:00Z","v":11835203,"vw":74.281956},{"c":74.43,"h":74.46,"l":74.32,"n":39342,"o":74.32,"t":"2026-01-14T05:00:00Z","v":8765864,"vw":74.416648},{"c":74.32,"h":74.465,"l":74.32,"n":38950,"o":74.45,"t":"2026-01-15T05:00:00Z","v":9959630,"vw":74.371724},{"c":74.2,"h":74.33,"l":74.18,"n":47358,"o":74.32,"t":"2026-01-16T05:00:00Z","v":16105148,"vw":74.242567},{"c":73.93,"h":74.0253,"l":73.9,"n":67318,"o":73.91,"t":"2026-01-20T05:00:00Z","v":12982677,"vw":73.960808},{"c":74.14,"h":74.16,"l":73.95,"n":46701,"o":74.01,"t":"2026-01-21T05:00:00Z","v":11453175,"vw":74.055894},{"c":74.17,"h":74.21,"l":74.0517,"n":45472,"o":74.09,"t":"2026-01-22T05:00:00Z","v":13512416,"vw":74.128434},{"c":74.25,"h":74.26,"l":74.12,"n":36792,"o":74.2,"t":"2026-01-23T05:00:00Z","v":8079852,"vw":74.20184},{"c":74.34,"h":74.3799,"l":74.31,"n":42046,"o":74.34,"t":"2026-01-26T05:00:00Z","v":7137288,"vw":74.345535},{"c":74.28,"h":74.38,"l":74.25,"n":41048,"o":74.31,"t":"2026-01-27T05:00:00Z","v":9827943,"vw":74.311091},{"c":74.25,"h":74.255,"l":74.1458,"n":39209,"o":74.24,"t":"2026-01-28T05:00:00Z","v":9328279,"vw":74.209018},{"c":74.26,"h":74.32,"l":74.14,"n":38189,"o":74.15,"t":"2026-01-29T05:00:00Z","v":16397326,"vw":74.255227},{"c":74.23,"h":74.3,"l":74.17,"n":36223,"o":74.25,"t":"2026-01-30T05:00:00Z","v":8977461,"vw":74.257493},{"c":73.91,"h":74.04,"l":73.89,"n":52825,"o":74.03,"t":"2026-02-02T05:00:00Z","v":8636352,"vw":73.941648},{"c":73.93,"h":73.94,"l":73.84,"n":48967,"o":73.86,"t":"2026-02-03T05:00:00Z","v":11287100,"vw":73.891736},{"c":73.9,"h":73.962,"l":73.85,"n":42431,"o":73.89,"t":"2026-02-04T05:00:00Z","v":11709972,"vw":73.909486},{"c":74.22,"h":74.24,"l":74.01,"n":42250,"o":74.055,"t":"2026-02-05T05:00:00Z","v":12216651,"vw":74.157162},{"c":74.23,"h":74.25,"l":74.13,"n":39802,"o":74.23,"t":"2026-02-06T05:00:00Z","v":8257231,"vw":74.188433},{"c":74.25,"h":74.27,"l":74.14,"n":44488,"o":74.17,"t":"2026-02-09T05:00:00Z","v":9429759,"vw":74.215123},{"c":74.47,"h":74.52,"l":74.43,"n":36638,"o":74.45,"t":"2026-02-10T05:00:00Z","v":8288737,"vw":74.473332},{"c":74.32,"h":74.4799,"l":74.294,"n":36474,"o":74.31,"t":"2026-02-11T05:00:00Z","v":7968828,"vw":74.358751},{"c":74.66,"h":74.68,"l":74.43,"n":36372,"o":74.46,"t":"2026-02-12T05:00:00Z","v":9884338,"vw":74.60147},{"c":74.88,"h":74.8999,"l":74.805,"n":38723,"o":74.84,"t":"2026-02-13T05:00:00Z","v":8307935,"vw":74.851958},{"c":74.87,"h":74.91,"l":74.83,"n":51045,"o":74.89,"t":"2026-02-17T05:00:00Z","v":9689024,"vw":74.873233},{"c":74.79,"h":74.86,"l":74.773,"n":34297,"o":74.79,"t":"2026-02-18T05:00:00Z","v":6972463,"vw":74.813405},{"c":74.82,"h":74.85,"l":74.72,"n":37023,"o":74.72,"t":"2026-02-19T05:00:00Z","v":8147869,"vw":74.784369},{"c":74.81,"h":74.84,"l":74.685,"n":41486,"o":74.835,"t":"2026-02-20T05:00:00Z","v":9131324,"vw":74.78596},{"c":74.97,"h":75.02,"l":74.84,"n":41920,"o":74.84,"t":"2026-02-23T05:00:00Z","v":6302204,"vw":74.9476},{"c":74.93,"h":74.97,"l":74.89,"n":37281,"o":74.95,"t":"2026-02-24T05:00:00Z","v":9865461,"vw":74.935826},{"c":74.91,"h":74.97,"l":74.87,"n":33963,"o":74.88,"t":"2026-02-25T05:00:00Z","v":7013317,"vw":74.921989},{"c":75.02,"h":75.03,"l":74.93,"n":47730,"o":74.93,"t":"2026-02-26T05:00:00Z","v":14887118,"vw":74.980678},{"c":75.17,"h":75.23,"l":75.13,"n":40516,"o":75.15,"t":"2026-02-27T05:00:00Z","v":8512448,"vw":75.178715},{"c":74.64,"h":74.74,"l":74.55,"n":51534,"o":74.72,"t":"2026-03-02T05:00:00Z","v":8749503,"vw":74.617972},{"c":74.56,"h":74.6599,"l":74.305,"n":42344,"o":74.33,"t":"2026-03-03T05:00:00Z","v":8949859,"vw":74.514218},{"c":74.51,"h":74.6,"l":74.495,"n":39207,"o":74.565,"t":"2026-03-04T05:00:00Z","v":11317392,"vw":74.549676},{"c":74.34,"h":74.37,"l":74.2423,"n":41527,"o":74.28,"t":"2026-03-05T05:00:00Z","v":10040637,"vw":74.301515},{"c":74.24,"h":74.42,"l":74.065,"n":41640,"o":74.12,"t":"2026-03-06T05:00:00Z","v":10889893,"vw":74.268022},{"c":74.45,"h":74.5,"l":74.11,"n":44510,"o":74.15,"t":"2026-03-09T04:00:00Z","v":8216357,"vw":74.300633},{"c":74.22,"h":74.45,"l":74.2139,"n":40124,"o":74.39,"t":"2026-03-10T04:00:00Z","v":8634022,"vw":74.359972},{"c":73.89,"h":74.1,"l":73.85,"n":36363,"o":74.085,"t":"2026-03-11T04:00:00Z","v":9020603,"vw":73.963523},{"c":73.62,"h":73.8261,"l":73.555,"n":44343,"o":73.78,"t":"2026-03-12T04:00:00Z","v":12394317,"vw":73.709992},{"c":73.55,"h":73.8,"l":73.51,"n":36300,"o":73.74,"t":"2026-03-13T04:00:00Z","v":7071683,"vw":73.598765},{"c":73.83,"h":73.88,"l":73.74,"n":42083,"o":73.83,"t":"2026-03-16T04:00:00Z","v":7731362,"vw":73.825528},{"c":73.98,"h":74.01,"l":73.925,"n":31747,"o":73.93,"t":"2026-03-17T04:00:00Z","v":5959063,"vw":73.978769},{"c":73.68,"h":73.9455,"l":73.67,"n":36802,"o":73.9,"t":"2026-03-18T04:00:00Z","v":9221478,"vw":73.817697},{"c":73.76,"h":73.86,"l":73.495,"n":35696,"o":73.52,"t":"2026-03-19T04:00:00Z","v":8872015,"vw":73.682267},{"c":73.17,"h":73.53,"l":73.16,"n":45634,"o":73.51,"t":"2026-03-20T04:00:00Z","v":12994653,"vw":73.267472},{"c":73.45,"h":73.6077,"l":73.2443,"n":50342,"o":73.3,"t":"2026-03-23T04:00:00Z","v":14912502,"vw":73.43546},{"c":73.26,"h":73.41,"l":73.12,"n":39896,"o":73.18,"t":"2026-03-24T04:00:00Z","v":11810925,"vw":73.261232},{"c":73.54,"h":73.62,"l":73.45,"n":36796,"o":73.565,"t":"2026-03-25T04:00:00Z","v":9323732,"vw":73.549689},{"c":73.11,"h":73.425,"l":73.1,"n":32759,"o":73.33,"t":"2026-03-26T04:00:00Z","v":8613269,"vw":73.231516},{"c":73.11,"h":73.205,"l":72.935,"n":39062,"o":72.98,"t":"2026-03-27T04:00:00Z","v":13032716,"vw":73.101428},{"c":73.48,"h":73.6,"l":73.4235,"n":42045,"o":73.48,"t":"2026-03-30T04:00:00Z","v":10367152,"vw":73.507167},{"c":73.64,"h":73.78,"l":73.5701,"n":37646,"o":73.665,"t":"2026-03-31T04:00:00Z","v":10958954,"vw":73.689439},{"c":73.42,"h":73.56,"l":73.385,"n":41889,"o":73.425,"t":"2026-04-01T04:00:00Z","v":9636545,"vw":73.477018},{"c":73.58,"h":73.6485,"l":73.34,"n":37686,"o":73.36,"t":"2026-04-02T04:00:00Z","v":7986768,"vw":73.535776},{"c":73.47,"h":73.5599,"l":73.4241,"n":48777,"o":73.445,"t":"2026-04-06T04:00:00Z","v":9861391,"vw":73.482207},{"c":73.58,"h":73.6,"l":73.25,"n":38329,"o":73.49,"t":"2026-04-07T04:00:00Z","v":7280901,"vw":73.422093},{"c":73.72,"h":73.95,"l":73.67,"n":38112,"o":73.935,"t":"2026-04-08T04:00:00Z","v":5770947,"vw":73.778641},{"c":73.75,"h":73.8877,"l":73.58,"n":32798,"o":73.68,"t":"2026-04-09T04:00:00Z","v":5657050,"vw":73.739774},{"c":73.64,"h":73.77,"l":73.63,"n":33156,"o":73.74,"t":"2026-04-10T04:00:00Z","v":6345075,"vw":73.68656},{"c":73.8,"h":73.82,"l":73.6,"n":39827,"o":73.635,"t":"2026-04-13T04:00:00Z","v":6452011,"vw":73.70456},{"c":73.98,"h":73.99,"l":73.78,"n":35475,"o":73.84,"t":"2026-04-14T04:00:00Z","v":5610916,"vw":73.915818},{"c":73.88,"h":73.93,"l":73.82,"n":37784,"o":73.9,"t":"2026-04-15T04:00:00Z","v":6735711,"vw":73.875194},{"c":73.77,"h":73.96,"l":73.7201,"n":37485,"o":73.945,"t":"2026-04-16T04:00:00Z","v":7593331,"vw":73.818364},{"c":74.06,"h":74.15,"l":74.0101,"n":36373,"o":74.06,"t":"2026-04-17T04:00:00Z","v":5818428,"vw":74.077213},{"c":74.01,"h":74.055,"l":73.925,"n":34370,"o":74.05,"t":"2026-04-20T04:00:00Z","v":7615517,"vw":74.003483},{"c":73.78,"h":73.975,"l":73.77,"n":36649,"o":73.935,"t":"2026-04-21T04:00:00Z","v":5863749,"vw":73.859575},{"c":73.86,"h":73.98,"l":73.85,"n":35633,"o":73.96,"t":"2026-04-22T04:00:00Z","v":5946993,"vw":73.909821},{"c":73.73,"h":73.9299,"l":73.6246,"n":32820,"o":73.86,"t":"2026-04-23T04:00:00Z","v":6191490,"vw":73.818299},{"c":73.86,"h":73.89,"l":73.655,"n":32923,"o":73.745,"t":"2026-04-24T04:00:00Z","v":5128777,"vw":73.839507},{"c":73.74,"h":73.845,"l":73.7,"n":34219,"o":73.8,"t":"2026-04-27T04:00:00Z","v":6101522,"vw":73.770364},{"c":73.72,"h":73.72,"l":73.6,"n":39253,"o":73.65,"t":"2026-04-28T04:00:00Z","v":7252721,"vw":73.657823},{"c":73.39,"h":73.55,"l":73.3223,"n":36796,"o":73.55,"t":"2026-04-29T04:00:00Z","v":7217435,"vw":73.452885},{"c":73.5,"h":73.58,"l":73.445,"n":35261,"o":73.53,"t":"2026-04-30T04:00:00Z","v":7839525,"vw":73.524364},{"c":73.36,"h":73.5299,"l":73.2643,"n":43244,"o":73.3,"t":"2026-05-01T04:00:00Z","v":6946018,"vw":73.385238},{"c":73.11,"h":73.28,"l":72.983,"n":52059,"o":73.26,"t":"2026-05-04T04:00:00Z","v":7926842,"vw":73.144533},{"c":73.24,"h":73.31,"l":73.1801,"n":35827,"o":73.185,"t":"2026-05-05T04:00:00Z","v":8347530,"vw":73.254391},{"c":73.55,"h":73.57,"l":73.47,"n":38479,"o":73.5,"t":"2026-05-06T04:00:00Z","v":7669987,"vw":73.539169},{"c":73.36,"h":73.65,"l":73.3201,"n":39061,"o":73.645,"t":"2026-05-07T04:00:00Z","v":9788339,"vw":73.508627},{"c":73.55,"h":73.6099,"l":73.515,"n":36832,"o":73.56,"t":"2026-05-08T04:00:00Z","v":7394184,"vw":73.550734},{"c":73.37,"h":73.5,"l":73.36,"n":45146,"o":73.47,"t":"2026-05-11T04:00:00Z","v":9509890,"vw":73.419315},{"c":73.15,"h":73.225,"l":73.13,"n":39067,"o":73.21,"t":"2026-05-12T04:00:00Z","v":7443506,"vw":73.169357},{"c":73.18,"h":73.19,"l":73.03,"n":35250,"o":73.13,"t":"2026-05-13T04:00:00Z","v":10771973,"vw":73.139585},{"c":73.16,"h":73.38,"l":73.15,"n":34754,"o":73.22,"t":"2026-05-14T04:00:00Z","v":6273619,"vw":73.264933},{"c":72.74,"h":72.835,"l":72.695,"n":44425,"o":72.82,"t":"2026-05-15T04:00:00Z","v":12202533,"vw":72.742206},{"c":72.69,"h":72.8599,"l":72.59,"n":43944,"o":72.78,"t":"2026-05-18T04:00:00Z","v":8786605,"vw":72.70944},{"c":72.45,"h":72.55,"l":72.34,"n":40712,"o":72.47,"t":"2026-05-19T04:00:00Z","v":13232234,"vw":72.448204},{"c":72.85,"h":72.8999,"l":72.46,"n":37325,"o":72.475,"t":"2026-05-20T04:00:00Z","v":11133632,"vw":72.779198},{"c":72.93,"h":72.935,"l":72.575,"n":33785,"o":72.65,"t":"2026-05-21T04:00:00Z","v":10375246,"vw":72.743314},{"c":73,"h":73.05,"l":72.82,"n":34030,"o":73.04,"t":"2026-05-22T04:00:00Z","v":6835551,"vw":72.913249},{"c":73.21,"h":73.28,"l":73.1301,"n":46939,"o":73.26,"t":"2026-05-26T04:00:00Z","v":7395223,"vw":73.200564},{"c":73.28,"h":73.34,"l":73.24,"n":43575,"o":73.29,"t":"2026-05-27T04:00:00Z","v":7364441,"vw":73.288761},{"c":73.42,"h":73.475,"l":73.24,"n":36186,"o":73.29,"t":"2026-05-28T04:00:00Z","v":7258396,"vw":73.393294},{"c":73.46,"h":73.55,"l":73.38,"n":39201,"o":73.47,"t":"2026-05-29T04:00:00Z","v":9189905,"vw":73.476112},{"c":73.18,"h":73.1866,"l":72.94,"n":52293,"o":73,"t":"2026-06-01T04:00:00Z","v":7285079,"vw":73.04574},{"c":73.2,"h":73.2975,"l":73.16,"n":43549,"o":73.27,"t":"2026-06-02T04:00:00Z","v":7694558,"vw":73.210226},{"c":73.06,"h":73.12,"l":72.9801,"n":35968,"o":73.04,"t":"2026-06-03T04:00:00Z","v":9342514,"vw":73.059377},{"c":73.16,"h":73.23,"l":73.13,"n":34405,"o":73.19,"t":"2026-06-04T04:00:00Z","v":6826243,"vw":73.180046},{"c":72.83,"h":72.95,"l":72.82,"n":46314,"o":72.94,"t":"2026-06-05T04:00:00Z","v":8499794,"vw":72.87489},{"c":72.81,"h":73.01,"l":72.8,"n":46702,"o":72.98,"t":"2026-06-08T04:00:00Z","v":14034133,"vw":72.863833},{"c":72.97,"h":73,"l":72.84,"n":36495,"o":72.92,"t":"2026-06-09T04:00:00Z","v":8683329,"vw":72.940741},{"c":72.91,"h":73.0399,"l":72.84,"n":31840,"o":72.97,"t":"2026-06-10T04:00:00Z","v":5262831,"vw":72.945091},{"c":73.33,"h":73.355,"l":72.9345,"n":36221,"o":72.98,"t":"2026-06-11T04:00:00Z","v":9069033,"vw":73.109125},{"c":73.24,"h":73.285,"l":73.105,"n":38964,"o":73.21,"t":"2026-06-12T04:00:00Z","v":7400258,"vw":73.209488},{"c":73.3,"h":73.43,"l":73.29,"n":44798,"o":73.38,"t":"2026-06-15T04:00:00Z","v":7753521,"vw":73.333459},{"c":73.41,"h":73.479,"l":73.3201,"n":35640,"o":73.34,"t":"2026-06-16T04:00:00Z","v":5914218,"vw":73.42053},{"c":73.14,"h":73.47,"l":73.12,"n":40311,"o":73.42,"t":"2026-06-17T04:00:00Z","v":8542537,"vw":73.369559},{"c":73.34,"h":73.495,"l":73.315,"n":33420,"o":73.32,"t":"2026-06-18T04:00:00Z","v":6323385,"vw":73.396778},{"c":73.14,"h":73.22,"l":73.11,"n":47584,"o":73.17,"t":"2026-06-22T04:00:00Z","v":7376169,"vw":73.155739},{"c":73.22,"h":73.3,"l":73.18,"n":37139,"o":73.18,"t":"2026-06-23T04:00:00Z","v":7093160,"vw":73.249476},{"c":73.55,"h":73.5999,"l":73.46,"n":35178,"o":73.48,"t":"2026-06-24T04:00:00Z","v":7829950,"vw":73.558636},{"c":73.6,"h":73.7299,"l":73.59,"n":34301,"o":73.645,"t":"2026-06-25T04:00:00Z","v":7649537,"vw":73.647585},{"c":73.67,"h":73.72,"l":73.56,"n":32644,"o":73.57,"t":"2026-06-26T04:00:00Z","v":5975864,"vw":73.6694},{"c":73.71,"h":73.73,"l":73.6442,"n":40214,"o":73.69,"t":"2026-06-29T04:00:00Z","v":7238666,"vw":73.684744},{"c":73.41,"h":73.62,"l":73.395,"n":40850,"o":73.615,"t":"2026-06-30T04:00:00Z","v":11664498,"vw":73.519764},{"c":73.06,"h":73.14,"l":72.985,"n":44879,"o":73.03,"t":"2026-07-01T04:00:00Z","v":20731858,"vw":73.122324},{"c":73.11,"h":73.17,"l":73.04,"n":43072,"o":73.06,"t":"2026-07-02T04:00:00Z","v":7640629,"vw":73.095348},{"c":73.14,"h":73.14,"l":73.03,"n":52130,"o":73.09,"t":"2026-07-06T04:00:00Z","v":10209350,"vw":73.076535},{"c":72.85,"h":73.04,"l":72.8,"n":42252,"o":73.005,"t":"2026-07-07T04:00:00Z","v":8424501,"vw":72.92251},{"c":72.7,"h":72.74,"l":72.59,"n":41420,"o":72.73,"t":"2026-07-08T04:00:00Z","v":8956377,"vw":72.673732},{"c":72.83,"h":72.9199,"l":72.75,"n":36007,"o":72.75,"t":"2026-07-09T04:00:00Z","v":8260976,"vw":72.830083},{"c":72.77,"h":72.85,"l":72.7,"n":32080,"o":72.83,"t":"2026-07-10T04:00:00Z","v":7182524,"vw":72.776708},{"c":72.5,"h":72.75,"l":72.49,"n":46148,"o":72.65,"t":"2026-07-13T04:00:00Z","v":7610656,"vw":72.562848},{"c":72.7,"h":72.79,"l":72.63,"n":34326,"o":72.685,"t":"2026-07-14T04:00:00Z","v":8091063,"vw":72.695403},{"c":72.82,"h":72.89,"l":72.72,"n":35638,"o":72.75,"t":"2026-07-15T04:00:00Z","v":6191789,"vw":72.825739},{"c":72.81,"h":72.83,"l":72.69,"n":30690,"o":72.725,"t":"2026-07-16T04:00:00Z","v":6119090,"vw":72.769494},{"c":72.86,"h":73,"l":72.835,"n":32236,"o":72.885,"t":"2026-07-17T04:00:00Z","v":5846465,"vw":72.897406},{"c":72.68,"h":72.84,"l":72.62,"n":36594,"o":72.825,"t":"2026-07-20T04:00:00Z","v":5591806,"vw":72.699094},{"c":72.515,"h":72.58,"l":72.4841,"n":31161,"o":72.57,"t":"2026-07-21T04:00:00Z","v":5689351,"vw":72.529878},{"c":72.4,"h":72.52,"l":72.38,"n":31284,"o":72.49,"t":"2026-07-22T04:00:00Z","v":5872707,"vw":72.436536},{"c":72.25,"h":72.27,"l":72.17,"n":30927,"o":72.2,"t":"2026-07-23T04:00:00Z","v":7651120,"vw":72.221951},{"c":72.31,"h":72.4299,"l":72.265,"n":28616,"o":72.27,"t":"2026-07-24T04:00:00Z","v":5705569,"vw":72.354345},{"c":72.46,"h":72.5,"l":72.3902,"n":34828,"o":72.43,"t":"2026-07-27T04:00:00Z","v":5681028,"vw":72.448539},{"c":72.64,"h":72.7,"l":72.51,"n":29558,"o":72.53,"t":"2026-07-28T04:00:00Z","v":5288925,"vw":72.625374},{"c":72.38,"h":72.63,"l":72.37,"n":33593,"o":72.56,"t":"2026-07-29T04:00:00Z","v":6773190,"vw":72.496322},{"c":72.42,"h":72.48,"l":72.36,"n":35540,"o":72.44,"t":"2026-07-30T04:00:00Z","v":7755184,"vw":72.424854},{"c":72.23,"h":72.3335,"l":72.13,"n":40110,"o":72.3,"t":"2026-07-31T04:00:00Z","v":6376957,"vw":72.180237},{"c":72.15,"h":72.18,"l":72.065,"n":47829,"o":72.12,"t":"2026-08-03T04:00:00Z","v":6762280,"vw":72.141688},{"c":72.44,"h":72.45,"l":72.33,"n":41997,"o":72.34,"t":"2026-08-04T04:00:00Z","v":7999211,"vw":72.3926},{"c":72.46,"h":72.4955,"l":72.3726,"n":44029,"o":72.42,"t":"2026-08-05T04:00:00Z","v":11723947,"vw":72.439746},{"c":72.25,"h":72.38,"l":72.22,"n":45864,"o":72.35,"t":"2026-08-06T04:00:00Z","v":9434587,"vw":72.279579},{"c":72.4,"h":72.48,"l":72.3201,"n":43230,"o":72.45,"t":"2026-08-07T04:00:00Z","v":10078135,"vw":72.383819},{"c":72.15,"h":72.37,"l":72.14,"n":48557,"o":72.37,"t":"2026-08-10T04:00:00Z","v":5912941,"vw":72.200763},{"c":72.21,"h":72.319,"l":72.2,"n":37385,"o":72.25,"t":"2026-08-11T04:00:00Z","v":9492448,"vw":72.239803},{"c":72.28,"h":72.39,"l":72.25,"n":39787,"o":72.39,"t":"2026-08-12T04:00:00Z","v":7241967,"vw":72.310691},{"c":72.48,"h":72.61,"l":72.45,"n":35862,"o":72.49,"t":"2026-08-13T04:00:00Z","v":16971736,"vw":72.495855},{"c":72.31,"h":72.48,"l":72.2701,"n":38501,"o":72.47,"t":"2026-08-14T04:00:00Z","v":6230506,"vw":72.342706},{"c":72.16,"h":72.29,"l":72.13,"n":43638,"o":72.24,"t":"2026-08-17T04:00:00Z","v":7765816,"vw":72.220058},{"c":72.22,"h":72.2599,"l":72.065,"n":34291,"o":72.08,"t":"2026-08-18T04:00:00Z","v":6911558,"vw":72.199218},{"c":72.56,"h":72.57,"l":72.39,"n":34043,"o":72.51,"t":"2026-08-19T04:00:00Z","v":6654128,"vw":72.490861},{"c":72.34,"h":72.425,"l":72.27,"n":34646,"o":72.325,"t":"2026-08-20T04:00:00Z","v":7104390,"vw":72.326348},{"c":72.23,"h":72.35,"l":72.2,"n":34170,"o":72.3,"t":"2026-08-21T04:00:00Z","v":7025033,"vw":72.233565},{"c":72.37,"h":72.425,"l":72.3,"n":38125,"o":72.3,"t":"2026-08-24T04:00:00Z","v":6798648,"vw":72.369854},{"c":72.67,"h":72.68,"l":72.515,"n":31258,"o":72.55,"t":"2026-08-25T04:00:00Z","v":6302832,"vw":72.595003},{"c":72.58,"h":72.59,"l":72.5,"n":30463,"o":72.575,"t":"2026-08-26T04:00:00Z","v":7074283,"vw":72.548494},{"c":72.54,"h":72.6277,"l":72.5,"n":29533,"o":72.575,"t":"2026-08-27T04:00:00Z","v":6884412,"vw":72.557377},{"c":72.31,"h":72.655,"l":72.3,"n":35630,"o":72.51,"t":"2026-08-28T04:00:00Z","v":7882183,"vw":72.407408},{"c":72.24,"h":72.26,"l":72.1639,"n":37939,"o":72.23,"t":"2026-08-31T04:00:00Z","v":6584648,"vw":72.207331},{"c":71.79,"h":71.99,"l":71.77,"n":43354,"o":71.85,"t":"2026-09-01T04:00:00Z","v":8150850,"vw":71.852789},{"c":71.83,"h":71.855,"l":71.74,"n":40067,"o":71.81,"t":"2026-09-02T04:00:00Z","v":11197247,"vw":71.79283},{"c":71.93,"h":72.05,"l":71.92,"n":36711,"o":72.01,"t":"2026-09-03T04:00:00Z","v":9491516,"vw":71.989529},{"c":71.95,"h":72.02,"l":71.9201,"n":38447,"o":71.945,"t":"2026-09-04T04:00:00Z","v":8177782,"vw":71.963165},{"c":71.89,"h":72,"l":71.81,"n":48358,"o":71.95,"t":"2026-09-08T04:00:00Z","v":10869187,"vw":71.903884},{"c":71.73,"h":71.899,"l":71.6547,"n":38075,"o":71.85,"t":"2026-09-09T04:00:00Z","v":9979329,"vw":71.761127},{"c":71.27,"h":71.51,"l":71.25,"n":47482,"o":71.41,"t":"2026-09-10T04:00:00Z","v":12580385,"vw":71.345614},{"c":71.22,"h":71.45,"l":71.18,"n":38724,"o":71.405,"t":"2026-09-11T04:00:00Z","v":9367896,"vw":71.290753},{"c":71.17,"h":71.35,"l":71.03,"n":44743,"o":71.14,"t":"2026-09-14T04:00:00Z","v":11367720,"vw":71.224733},{"c":71.15,"h":71.17,"l":71.07,"n":37121,"o":71.11,"t":"2026-09-15T04:00:00Z","v":12789897,"vw":71.134959},{"c":71.11,"h":71.41,"l":71.09,"n":35387,"o":71.24,"t":"2026-09-16T04:00:00Z","v":7999083,"vw":71.283656},{"c":71.47,"h":71.48,"l":71.34,"n":31679,"o":71.41,"t":"2026-09-17T04:00:00Z","v":7151611,"vw":71.405223},{"c":71.2,"h":71.37,"l":71.18,"n":34211,"o":71.27,"t":"2026-09-18T04:00:00Z","v":6691599,"vw":71.213627},{"c":71.4,"h":71.4,"l":71.31,"n":39764,"o":71.385,"t":"2026-09-21T04:00:00Z","v":7608281,"vw":71.363426},{"c":71.41,"h":71.46,"l":71.3,"n":33303,"o":71.43,"t":"2026-09-22T04:00:00Z","v":7790670,"vw":71.369944},{"c":70.81,"h":71.29,"l":70.68,"n":47501,"o":71.27,"t":"2026-09-23T04:00:00Z","v":12845268,"vw":70.848401},{"c":70.45,"h":70.89,"l":70.44,"n":38589,"o":70.86,"t":"2026-09-24T04:00:00Z","v":12807612,"vw":70.611085},{"c":70.63,"h":70.65,"l":70.335,"n":40353,"o":70.54,"t":"2026-09-25T04:00:00Z","v":9267259,"vw":70.51266},{"c":70.28,"h":70.385,"l":70.1303,"n":48722,"o":70.31,"t":"2026-09-28T04:00:00Z","v":11034524,"vw":70.258791},{"c":70.23,"h":70.27,"l":70.02,"n":38719,"o":70.26,"t":"2026-09-29T04:00:00Z","v":12024726,"vw":70.151591},{"c":70.15,"h":70.4,"l":69.9737,"n":41997,"o":70.32,"t":"2026-09-30T04:00:00Z","v":14749165,"vw":70.136863},{"c":70.09,"h":70.185,"l":69.652,"n":53844,"o":69.74,"t":"2026-10-01T04:00:00Z","v":20244762,"vw":69.977669},{"c":69.94,"h":70.3,"l":69.8838,"n":47167,"o":70.235,"t":"2026-10-02T04:00:00Z","v":13896634,"vw":70.021863},{"c":69.88,"h":69.9486,"l":69.72,"n":54638,"o":69.88,"t":"2026-10-05T04:00:00Z","v":17740474,"vw":69.840049},{"c":70.02,"h":70.11,"l":69.91,"n":42334,"o":69.94,"t":"2026-10-06T04:00:00Z","v":12240430,"vw":70.033063},{"c":70,"h":70.07,"l":69.66,"n":37725,"o":69.675,"t":"2026-10-07T04:00:00Z","v":11318898,"vw":69.947131},{"c":70.22,"h":70.23,"l":69.87,"n":46152,"o":69.92,"t":"2026-10-08T04:00:00Z","v":23724577,"vw":70.056167},{"c":70.22,"h":70.25,"l":70.0839,"n":35197,"o":70.15,"t":"2026-10-09T04:00:00Z","v":10101680,"vw":70.177661},{"c":70.25,"h":70.2659,"l":70.13,"n":38898,"o":70.17,"t":"2026-10-12T04:00:00Z","v":10380444,"vw":70.220528},{"c":70.33,"h":70.38,"l":70.25,"n":38114,"o":70.355,"t":"2026-10-13T04:00:00Z","v":15077415,"vw":70.308096},{"c":70.4,"h":70.45,"l":69.964,"n":41468,"o":70,"t":"2026-10-14T04:00:00Z","v":15255472,"vw":70.296349},{"c":70.81,"h":71,"l":70.76,"n":42889,"o":70.97,"t":"2026-10-15T04:00:00Z","v":12649186,"vw":70.846885},{"c":70.82,"h":70.943,"l":70.68,"n":35180,"o":70.71,"t":"2026-10-16T04:00:00Z","v":13395687,"vw":70.825219},{"c":70.6,"h":70.8,"l":70.56,"n":40449,"o":70.78,"t":"2026-10-19T04:00:00Z","v":10054537,"vw":70.64289},{"c":70.75,"h":70.8899,"l":70.635,"n":31623,"o":70.715,"t":"2026-10-20T04:00:00Z","v":8847564,"vw":70.739134},{"c":70.75,"h":70.889,"l":70.6,"n":33667,"o":70.83,"t":"2026-10-21T04:00:00Z","v":10227400,"vw":70.757305},{"c":71.36,"h":71.43,"l":70.98,"n":37510,"o":71.04,"t":"2026-10-22T04:00:00Z","v":11756843,"vw":71.259769}],"volatilityBars":[{"c":71.4,"h":71.4,"l":71.4,"n":10,"o":71.4,"t":"2026-09-22T08:00:00Z","v":176,"vw":71.4},{"c":71.4845,"h":71.4845,"l":71.4782,"n":9,"o":71.4782,"t":"2026-09-22T11:30:00Z","v":740,"vw":71.482},{"c":71.4966,"h":71.5,"l":71.48,"n":15,"o":71.4947,"t":"2026-09-22T11:45:00Z","v":770,"vw":71.490471},{"c":71.5119,"h":71.5119,"l":71.3948,"n":4,"o":71.3948,"t":"2026-09-22T12:45:00Z","v":205,"vw":71.452485},{"c":71.4349,"h":71.4497,"l":71.4,"n":3179,"o":71.43,"t":"2026-09-22T13:30:00Z","v":395846,"vw":71.42561},{"c":71.4101,"h":71.4377,"l":71.4001,"n":915,"o":71.435,"t":"2026-09-22T13:45:00Z","v":172337,"vw":71.418452},{"c":71.4154,"h":71.425,"l":71.395,"n":2033,"o":71.42,"t":"2026-09-22T14:00:00Z","v":186140,"vw":71.413514},{"c":71.415,"h":71.4276,"l":71.41,"n":1626,"o":71.415,"t":"2026-09-22T14:15:00Z","v":352469,"vw":71.41735},{"c":71.381,"h":71.44,"l":71.365,"n":2203,"o":71.4143,"t":"2026-09-22T14:30:00Z","v":330566,"vw":71.407846},{"c":71.3981,"h":71.4,"l":71.38,"n":1515,"o":71.3801,"t":"2026-09-22T14:45:00Z","v":610832,"vw":71.397505},{"c":71.41,"h":71.41,"l":71.39,"n":1472,"o":71.4,"t":"2026-09-22T15:00:00Z","v":160041,"vw":71.402299},{"c":71.365,"h":71.41,"l":71.3644,"n":1531,"o":71.4001,"t":"2026-09-22T15:15:00Z","v":264125,"vw":71.392365},{"c":71.315,"h":71.3675,"l":71.31,"n":1894,"o":71.3653,"t":"2026-09-22T15:30:00Z","v":616971,"vw":71.332817},{"c":71.32,"h":71.3269,"l":71.3,"n":1471,"o":71.31,"t":"2026-09-22T15:45:00Z","v":373444,"vw":71.316184},{"c":71.31,"h":71.33,"l":71.31,"n":1299,"o":71.315,"t":"2026-09-22T16:00:00Z","v":652857,"vw":71.316439},{"c":71.305,"h":71.32,"l":71.3,"n":751,"o":71.3151,"t":"2026-09-22T16:15:00Z","v":274407,"vw":71.312598},{"c":71.32,"h":71.32,"l":71.3,"n":746,"o":71.305,"t":"2026-09-22T16:30:00Z","v":162231,"vw":71.309869},{"c":71.325,"h":71.35,"l":71.31,"n":779,"o":71.32,"t":"2026-09-22T16:45:00Z","v":192220,"vw":71.330011},{"c":71.32,"h":71.325,"l":71.3,"n":701,"o":71.325,"t":"2026-09-22T17:00:00Z","v":115808,"vw":71.307625},{"c":71.31,"h":71.32,"l":71.3,"n":663,"o":71.32,"t":"2026-09-22T17:15:00Z","v":195171,"vw":71.30538},{"c":71.335,"h":71.34,"l":71.31,"n":653,"o":71.32,"t":"2026-09-22T17:30:00Z","v":128413,"vw":71.322017},{"c":71.3968,"h":71.41,"l":71.33,"n":1700,"o":71.3353,"t":"2026-09-22T17:45:00Z","v":164142,"vw":71.369952},{"c":71.41,"h":71.42,"l":71.37,"n":650,"o":71.3956,"t":"2026-09-22T18:00:00Z","v":157958,"vw":71.397856},{"c":71.3647,"h":71.42,"l":71.3647,"n":745,"o":71.405,"t":"2026-09-22T18:15:00Z","v":198183,"vw":71.394318},{"c":71.355,"h":71.37,"l":71.34,"n":760,"o":71.3699,"t":"2026-09-22T18:30:00Z","v":290993,"vw":71.355208},{"c":71.35,"h":71.36,"l":71.34,"n":727,"o":71.35,"t":"2026-09-22T18:45:00Z","v":188589,"vw":71.348583},{"c":71.36,"h":71.36,"l":71.34,"n":925,"o":71.35,"t":"2026-09-22T19:00:00Z","v":211223,"vw":71.350374},{"c":71.385,"h":71.39,"l":71.35,"n":1166,"o":71.355,"t":"2026-09-22T19:15:00Z","v":453198,"vw":71.36288},{"c":71.415,"h":71.46,"l":71.38,"n":1150,"o":71.385,"t":"2026-09-22T19:30:00Z","v":335573,"vw":71.436494},{"c":71.4,"h":71.44,"l":71.4,"n":1526,"o":71.415,"t":"2026-09-22T19:45:00Z","v":481279,"vw":71.420438},{"c":71.41,"h":71.41,"l":71.41,"n":17,"o":71.41,"t":"2026-09-22T20:00:00Z","v":116442,"vw":71.41},{"c":71.4197,"h":71.4197,"l":71.4197,"n":2,"o":71.4197,"t":"2026-09-22T20:15:00Z","v":501,"vw":71.4197},{"c":71.41,"h":71.41,"l":71.41,"n":4,"o":71.41,"t":"2026-09-22T20:30:00Z","v":2172,"vw":71.41},{"c":71.4097,"h":71.4097,"l":71.4097,"n":1,"o":71.4097,"t":"2026-09-22T20:45:00Z","v":210,"vw":71.4097},{"c":71.35,"h":71.35,"l":71.35,"n":2,"o":71.35,"t":"2026-09-22T21:15:00Z","v":118,"vw":71.35},{"c":71.37,"h":71.37,"l":71.3225,"n":8,"o":71.3225,"t":"2026-09-22T22:00:00Z","v":559,"vw":71.34789},{"c":71.41,"h":71.41,"l":71.41,"n":1,"o":71.41,"t":"2026-09-22T22:30:00Z","v":100,"vw":71.41},{"c":71.45,"h":71.45,"l":71.45,"n":31,"o":71.45,"t":"2026-09-23T08:00:00Z","v":460,"vw":71.45},{"c":71.32,"h":71.38,"l":71.2875,"n":46,"o":71.38,"t":"2026-09-23T11:15:00Z","v":1493,"vw":71.348632},{"c":71.28,"h":71.28,"l":71.28,"n":3,"o":71.28,"t":"2026-09-23T11:30:00Z","v":349,"vw":71.28},{"c":71.3799,"h":71.39,"l":71.3799,"n":4,"o":71.39,"t":"2026-09-23T12:15:00Z","v":319,"vw":71.386569},{"c":71.276,"h":71.276,"l":71.276,"n":2,"o":71.276,"t":"2026-09-23T13:15:00Z","v":945,"vw":71.276},{"c":71.205,"h":71.29,"l":71.2,"n":3042,"o":71.27,"t":"2026-09-23T13:30:00Z","v":275169,"vw":71.254033},{"c":71.06,"h":71.21,"l":71.035,"n":1855,"o":71.205,"t":"2026-09-23T13:45:00Z","v":319735,"vw":71.096522},{"c":71.0257,"h":71.08,"l":71.02,"n":2165,"o":71.065,"t":"2026-09-23T14:00:00Z","v":472803,"vw":71.056848},{"c":70.985,"h":71.03,"l":70.972,"n":3021,"o":71.025,"t":"2026-09-23T14:15:00Z","v":397597,"vw":70.995584},{"c":70.955,"h":71.01,"l":70.95,"n":2642,"o":70.9877,"t":"2026-09-23T14:30:00Z","v":328238,"vw":70.986741},{"c":70.99,"h":71,"l":70.93,"n":2398,"o":70.96,"t":"2026-09-23T14:45:00Z","v":714989,"vw":70.961267},{"c":70.955,"h":70.99,"l":70.94,"n":1919,"o":70.99,"t":"2026-09-23T15:00:00Z","v":322788,"vw":70.963309},{"c":70.915,"h":70.9557,"l":70.9104,"n":2112,"o":70.95,"t":"2026-09-23T15:15:00Z","v":905107,"vw":70.938973},{"c":70.9176,"h":70.93,"l":70.9,"n":1849,"o":70.92,"t":"2026-09-23T15:30:00Z","v":369208,"vw":70.915365},{"c":70.885,"h":70.92,"l":70.87,"n":2036,"o":70.915,"t":"2026-09-23T15:45:00Z","v":372052,"vw":70.892288},{"c":70.87,"h":70.89,"l":70.86,"n":1832,"o":70.885,"t":"2026-09-23T16:00:00Z","v":270886,"vw":70.875599},{"c":70.835,"h":70.87,"l":70.8301,"n":1078,"o":70.86,"t":"2026-09-23T16:15:00Z","v":283732,"vw":70.844092},{"c":70.825,"h":70.85,"l":70.8201,"n":1281,"o":70.835,"t":"2026-09-23T16:30:00Z","v":379214,"vw":70.835862},{"c":70.795,"h":70.83,"l":70.7946,"n":1735,"o":70.83,"t":"2026-09-23T16:45:00Z","v":406010,"vw":70.811747},{"c":70.715,"h":70.81,"l":70.71,"n":1839,"o":70.7979,"t":"2026-09-23T17:00:00Z","v":613709,"vw":70.739672},{"c":70.715,"h":70.74,"l":70.6921,"n":1117,"o":70.715,"t":"2026-09-23T17:15:00Z","v":274777,"vw":70.709888},{"c":70.75,"h":70.75,"l":70.68,"n":1340,"o":70.7161,"t":"2026-09-23T17:30:00Z","v":443366,"vw":70.700242},{"c":70.745,"h":70.77,"l":70.7331,"n":2391,"o":70.745,"t":"2026-09-23T17:45:00Z","v":331742,"vw":70.748344},{"c":70.725,"h":70.75,"l":70.72,"n":1078,"o":70.75,"t":"2026-09-23T18:00:00Z","v":798945,"vw":70.730553},{"c":70.725,"h":70.77,"l":70.72,"n":1363,"o":70.72,"t":"2026-09-23T18:15:00Z","v":562984,"vw":70.743772},{"c":70.725,"h":70.74,"l":70.72,"n":1192,"o":70.72,"t":"2026-09-23T18:30:00Z","v":519625,"vw":70.729954},{"c":70.775,"h":70.775,"l":70.71,"n":1337,"o":70.72,"t":"2026-09-23T18:45:00Z","v":401527,"vw":70.735567},{"c":70.795,"h":70.8,"l":70.765,"n":1274,"o":70.775,"t":"2026-09-23T19:00:00Z","v":577089,"vw":70.782803},{"c":70.7857,"h":70.8,"l":70.77,"n":1314,"o":70.795,"t":"2026-09-23T19:15:00Z","v":490954,"vw":70.78259},{"c":70.8059,"h":70.81,"l":70.78,"n":1556,"o":70.785,"t":"2026-09-23T19:30:00Z","v":620044,"vw":70.789707},{"c":70.815,"h":70.825,"l":70.7842,"n":2147,"o":70.8,"t":"2026-09-23T19:45:00Z","v":499766,"vw":70.797732},{"c":70.84,"h":71,"l":70.8,"n":38,"o":70.81,"t":"2026-09-23T20:00:00Z","v":714047,"vw":70.810181},{"c":71.0488,"h":71.0778,"l":70.81,"n":17,"o":71.0778,"t":"2026-09-23T20:15:00Z","v":2654,"vw":70.879887},{"c":70.81,"h":71.0702,"l":70.81,"n":11,"o":71.0702,"t":"2026-09-23T20:30:00Z","v":543,"vw":70.891777},{"c":70.78,"h":70.81,"l":70.78,"n":12,"o":70.8,"t":"2026-09-23T20:45:00Z","v":2657,"vw":70.791743},{"c":70.7234,"h":70.7234,"l":70.7234,"n":4,"o":70.7234,"t":"2026-09-23T21:45:00Z","v":287,"vw":70.7234},{"c":71.0128,"h":71.0128,"l":71.0128,"n":1,"o":71.0128,"t":"2026-09-23T22:00:00Z","v":100,"vw":71.0128},{"c":70.7149,"h":70.7149,"l":70.7149,"n":1,"o":70.7149,"t":"2026-09-23T22:30:00Z","v":100,"vw":70.7149},{"c":70.7449,"h":70.9451,"l":70.7449,"n":2,"o":70.9451,"t":"2026-09-23T23:15:00Z","v":200,"vw":70.845},{"c":70.9661,"h":70.9769,"l":70.9661,"n":3,"o":70.9769,"t":"2026-09-23T23:45:00Z","v":221,"vw":70.971009},{"c":70.91,"h":70.91,"l":70.91,"n":12,"o":70.91,"t":"2026-09-24T08:00:00Z","v":111,"vw":70.91},{"c":70.68,"h":70.68,"l":70.68,"n":2,"o":70.68,"t":"2026-09-24T08:45:00Z","v":310,"vw":70.68},{"c":70.62,"h":70.6718,"l":70.62,"n":7,"o":70.6718,"t":"2026-09-24T09:45:00Z","v":692,"vw":70.655438},{"c":70.61,"h":70.65,"l":70.61,"n":22,"o":70.65,"t":"2026-09-24T10:00:00Z","v":1425,"vw":70.618239},{"c":70.75,"h":70.75,"l":70.75,"n":7,"o":70.75,"t":"2026-09-24T11:15:00Z","v":246,"vw":70.75},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-09-24T11:30:00Z","v":599,"vw":70.78},{"c":70.7253,"h":70.738,"l":70.7253,"n":3,"o":70.738,"t":"2026-09-24T11:45:00Z","v":859,"vw":70.735698},{"c":70.74,"h":70.74,"l":70.74,"n":2,"o":70.74,"t":"2026-09-24T12:00:00Z","v":1392,"vw":70.74},{"c":70.7292,"h":70.78,"l":70.7292,"n":3,"o":70.78,"t":"2026-09-24T12:15:00Z","v":231,"vw":70.757913},{"c":70.84,"h":70.84,"l":70.84,"n":4,"o":70.84,"t":"2026-09-24T12:30:00Z","v":3500,"vw":70.84},{"c":70.84,"h":70.85,"l":70.84,"n":9,"o":70.85,"t":"2026-09-24T13:00:00Z","v":779,"vw":70.84731},{"c":70.87,"h":70.885,"l":70.7298,"n":2779,"o":70.86,"t":"2026-09-24T13:30:00Z","v":347493,"vw":70.859093},{"c":70.87,"h":70.89,"l":70.845,"n":945,"o":70.87,"t":"2026-09-24T13:45:00Z","v":128934,"vw":70.868549},{"c":70.84,"h":70.89,"l":70.84,"n":1753,"o":70.875,"t":"2026-09-24T14:00:00Z","v":223255,"vw":70.865315},{"c":70.7901,"h":70.84,"l":70.78,"n":1717,"o":70.84,"t":"2026-09-24T14:15:00Z","v":461165,"vw":70.824604},{"c":70.7255,"h":70.7999,"l":70.725,"n":2238,"o":70.795,"t":"2026-09-24T14:30:00Z","v":254600,"vw":70.755973},{"c":70.6643,"h":70.7299,"l":70.6637,"n":2060,"o":70.72,"t":"2026-09-24T14:45:00Z","v":732864,"vw":70.710373},{"c":70.595,"h":70.69,"l":70.595,"n":2056,"o":70.665,"t":"2026-09-24T15:00:00Z","v":596125,"vw":70.655706},{"c":70.585,"h":70.63,"l":70.5701,"n":1987,"o":70.5962,"t":"2026-09-24T15:15:00Z","v":353760,"vw":70.608867},{"c":70.6,"h":70.6,"l":70.56,"n":1765,"o":70.585,"t":"2026-09-24T15:30:00Z","v":412992,"vw":70.579147},{"c":70.565,"h":70.6,"l":70.56,"n":1676,"o":70.595,"t":"2026-09-24T15:45:00Z","v":401695,"vw":70.582126},{"c":70.58,"h":70.59,"l":70.56,"n":1735,"o":70.565,"t":"2026-09-24T16:00:00Z","v":862456,"vw":70.562892},{"c":70.655,"h":70.755,"l":70.58,"n":1316,"o":70.58,"t":"2026-09-24T16:15:00Z","v":455658,"vw":70.674549},{"c":70.675,"h":70.7081,"l":70.64,"n":733,"o":70.655,"t":"2026-09-24T16:30:00Z","v":270269,"vw":70.680675},{"c":70.6475,"h":70.68,"l":70.6437,"n":790,"o":70.6698,"t":"2026-09-24T16:45:00Z","v":201349,"vw":70.661158},{"c":70.66,"h":70.6943,"l":70.615,"n":1027,"o":70.645,"t":"2026-09-24T17:00:00Z","v":452347,"vw":70.663948},{"c":70.615,"h":70.665,"l":70.61,"n":603,"o":70.665,"t":"2026-09-24T17:15:00Z","v":265795,"vw":70.632734},{"c":70.585,"h":70.64,"l":70.58,"n":1115,"o":70.615,"t":"2026-09-24T17:30:00Z","v":372643,"vw":70.609566},{"c":70.585,"h":70.5953,"l":70.58,"n":1720,"o":70.581,"t":"2026-09-24T17:45:00Z","v":276840,"vw":70.586507},{"c":70.5852,"h":70.5899,"l":70.505,"n":1473,"o":70.585,"t":"2026-09-24T18:00:00Z","v":628469,"vw":70.547978},{"c":70.61,"h":70.61,"l":70.555,"n":846,"o":70.59,"t":"2026-09-24T18:15:00Z","v":273406,"vw":70.588116},{"c":70.585,"h":70.62,"l":70.574,"n":939,"o":70.605,"t":"2026-09-24T18:30:00Z","v":317463,"vw":70.593807},{"c":70.5701,"h":70.6,"l":70.57,"n":939,"o":70.5879,"t":"2026-09-24T18:45:00Z","v":379611,"vw":70.590172},{"c":70.51,"h":70.58,"l":70.51,"n":1130,"o":70.5797,"t":"2026-09-24T19:00:00Z","v":1367299,"vw":70.526118},{"c":70.49,"h":70.52,"l":70.49,"n":1307,"o":70.5143,"t":"2026-09-24T19:15:00Z","v":526166,"vw":70.506462},{"c":70.4816,"h":70.51,"l":70.47,"n":1388,"o":70.495,"t":"2026-09-24T19:30:00Z","v":548008,"vw":70.490019},{"c":70.45,"h":70.4899,"l":70.44,"n":1942,"o":70.485,"t":"2026-09-24T19:45:00Z","v":723250,"vw":70.463758},{"c":70.56,"h":70.56,"l":70.4,"n":80,"o":70.45,"t":"2026-09-24T20:00:00Z","v":690494,"vw":70.449818},{"c":70.37,"h":70.4,"l":70.37,"n":20,"o":70.4,"t":"2026-09-24T20:15:00Z","v":927,"vw":70.388222},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-09-24T21:15:00Z","v":310,"vw":70.37},{"c":70.5189,"h":70.5189,"l":70.5189,"n":4,"o":70.5189,"t":"2026-09-24T21:30:00Z","v":441,"vw":70.5189},{"c":70.52,"h":70.52,"l":70.52,"n":1,"o":70.52,"t":"2026-09-24T21:45:00Z","v":200,"vw":70.52},{"c":70.45,"h":70.45,"l":70.45,"n":2,"o":70.45,"t":"2026-09-24T22:15:00Z","v":225,"vw":70.45},{"c":70.47,"h":70.47,"l":70.47,"n":2,"o":70.47,"t":"2026-09-24T23:00:00Z","v":200,"vw":70.47},{"c":70.48,"h":70.52,"l":70.48,"n":25,"o":70.52,"t":"2026-09-25T08:15:00Z","v":340,"vw":70.5},{"c":70.55,"h":70.55,"l":70.54,"n":3,"o":70.5423,"t":"2026-09-25T11:15:00Z","v":367,"vw":70.545177},{"c":70.52,"h":70.53,"l":70.52,"n":18,"o":70.52,"t":"2026-09-25T11:30:00Z","v":2707,"vw":70.520561},{"c":70.5399,"h":70.54,"l":70.5399,"n":2,"o":70.54,"t":"2026-09-25T11:45:00Z","v":200,"vw":70.53995},{"c":70.54,"h":70.55,"l":70.53,"n":35,"o":70.53,"t":"2026-09-25T12:15:00Z","v":2646,"vw":70.539627},{"c":70.53,"h":70.53,"l":70.53,"n":2,"o":70.53,"t":"2026-09-25T12:30:00Z","v":407,"vw":70.53},{"c":70.51,"h":70.56,"l":70.5,"n":24,"o":70.54,"t":"2026-09-25T13:15:00Z","v":20656,"vw":70.553899},{"c":70.495,"h":70.545,"l":70.4901,"n":3265,"o":70.54,"t":"2026-09-25T13:30:00Z","v":379398,"vw":70.520167},{"c":70.47,"h":70.52,"l":70.4615,"n":1329,"o":70.495,"t":"2026-09-25T13:45:00Z","v":260449,"vw":70.492917},{"c":70.42,"h":70.47,"l":70.39,"n":1909,"o":70.47,"t":"2026-09-25T14:00:00Z","v":292050,"vw":70.423692},{"c":70.375,"h":70.4257,"l":70.3701,"n":1813,"o":70.42,"t":"2026-09-25T14:15:00Z","v":600905,"vw":70.388956},{"c":70.35,"h":70.39,"l":70.345,"n":2505,"o":70.375,"t":"2026-09-25T14:30:00Z","v":168897,"vw":70.365665},{"c":70.4024,"h":70.41,"l":70.335,"n":1709,"o":70.35,"t":"2026-09-25T14:45:00Z","v":555281,"vw":70.387086},{"c":70.4,"h":70.4256,"l":70.38,"n":1707,"o":70.4057,"t":"2026-09-25T15:00:00Z","v":153422,"vw":70.402958},{"c":70.405,"h":70.41,"l":70.37,"n":1796,"o":70.395,"t":"2026-09-25T15:15:00Z","v":262713,"vw":70.396839},{"c":70.415,"h":70.47,"l":70.405,"n":1827,"o":70.405,"t":"2026-09-25T15:30:00Z","v":274894,"vw":70.444066},{"c":70.53,"h":70.53,"l":70.41,"n":1894,"o":70.415,"t":"2026-09-25T15:45:00Z","v":296149,"vw":70.438371},{"c":70.595,"h":70.605,"l":70.525,"n":2015,"o":70.53,"t":"2026-09-25T16:00:00Z","v":459280,"vw":70.580587},{"c":70.5555,"h":70.5999,"l":70.52,"n":990,"o":70.5999,"t":"2026-09-25T16:15:00Z","v":225034,"vw":70.546264},{"c":70.5201,"h":70.5599,"l":70.505,"n":1332,"o":70.5555,"t":"2026-09-25T16:30:00Z","v":350840,"vw":70.528844},{"c":70.5001,"h":70.525,"l":70.485,"n":1001,"o":70.5202,"t":"2026-09-25T16:45:00Z","v":134584,"vw":70.505196},{"c":70.495,"h":70.515,"l":70.485,"n":772,"o":70.5054,"t":"2026-09-25T17:00:00Z","v":141563,"vw":70.498459},{"c":70.47,"h":70.495,"l":70.46,"n":992,"o":70.495,"t":"2026-09-25T17:15:00Z","v":206800,"vw":70.476645},{"c":70.4754,"h":70.4799,"l":70.44,"n":1032,"o":70.465,"t":"2026-09-25T17:30:00Z","v":226347,"vw":70.457909},{"c":70.4662,"h":70.48,"l":70.455,"n":2272,"o":70.47,"t":"2026-09-25T17:45:00Z","v":208087,"vw":70.467411},{"c":70.465,"h":70.47,"l":70.4501,"n":828,"o":70.465,"t":"2026-09-25T18:00:00Z","v":184025,"vw":70.465421},{"c":70.465,"h":70.4754,"l":70.44,"n":897,"o":70.465,"t":"2026-09-25T18:15:00Z","v":223144,"vw":70.458422},{"c":70.5157,"h":70.52,"l":70.465,"n":734,"o":70.465,"t":"2026-09-25T18:30:00Z","v":227420,"vw":70.488491},{"c":70.55,"h":70.55,"l":70.5043,"n":873,"o":70.515,"t":"2026-09-25T18:45:00Z","v":171761,"vw":70.529387},{"c":70.63,"h":70.63,"l":70.55,"n":1263,"o":70.55,"t":"2026-09-25T19:00:00Z","v":638770,"vw":70.588612},{"c":70.6001,"h":70.63,"l":70.5929,"n":843,"o":70.6225,"t":"2026-09-25T19:15:00Z","v":895391,"vw":70.620057},{"c":70.6399,"h":70.64,"l":70.58,"n":1372,"o":70.605,"t":"2026-09-25T19:30:00Z","v":585030,"vw":70.607405},{"c":70.62,"h":70.65,"l":70.62,"n":2745,"o":70.63,"t":"2026-09-25T19:45:00Z","v":634063,"vw":70.635558},{"c":70.63,"h":70.66,"l":70.63,"n":49,"o":70.63,"t":"2026-09-25T20:00:00Z","v":475445,"vw":70.630022},{"c":70.6,"h":70.62,"l":70.6,"n":14,"o":70.62,"t":"2026-09-25T20:15:00Z","v":1518,"vw":70.612746},{"c":70.5801,"h":70.61,"l":70.5801,"n":4,"o":70.61,"t":"2026-09-25T20:30:00Z","v":2033,"vw":70.584512},{"c":70.59,"h":70.59,"l":70.59,"n":1,"o":70.59,"t":"2026-09-25T20:45:00Z","v":224,"vw":70.59},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-09-25T21:15:00Z","v":120,"vw":70.63},{"c":70.6599,"h":70.6599,"l":70.6599,"n":1,"o":70.6599,"t":"2026-09-25T21:30:00Z","v":283,"vw":70.6599},{"c":70.63,"h":70.63,"l":70.63,"n":1,"o":70.63,"t":"2026-09-25T22:00:00Z","v":100,"vw":70.63},{"c":70.64,"h":70.64,"l":70.64,"n":1,"o":70.64,"t":"2026-09-25T22:45:00Z","v":500,"vw":70.64},{"c":70.5893,"h":70.5893,"l":70.5893,"n":1,"o":70.5893,"t":"2026-09-25T23:45:00Z","v":351,"vw":70.5893},{"c":70.5,"h":70.58,"l":70.5,"n":71,"o":70.58,"t":"2026-09-28T08:00:00Z","v":695,"vw":70.548},{"c":70.46,"h":70.46,"l":70.46,"n":3,"o":70.46,"t":"2026-09-28T10:00:00Z","v":855,"vw":70.46},{"c":70.46,"h":70.52,"l":70.42,"n":33,"o":70.5191,"t":"2026-09-28T11:00:00Z","v":6240,"vw":70.464237},{"c":70.45,"h":70.45,"l":70.45,"n":1,"o":70.45,"t":"2026-09-28T11:15:00Z","v":127,"vw":70.45},{"c":70.4248,"h":70.4248,"l":70.4248,"n":2,"o":70.4248,"t":"2026-09-28T11:30:00Z","v":477,"vw":70.4248},{"c":70.4248,"h":70.4248,"l":70.41,"n":10,"o":70.41,"t":"2026-09-28T11:45:00Z","v":1114,"vw":70.412197},{"c":70.54,"h":70.54,"l":70.54,"n":8,"o":70.54,"t":"2026-09-28T12:00:00Z","v":501,"vw":70.54},{"c":70.56,"h":70.56,"l":70.48,"n":5,"o":70.48,"t":"2026-09-28T12:15:00Z","v":1609,"vw":70.501264},{"c":70.45,"h":70.45,"l":70.45,"n":3,"o":70.45,"t":"2026-09-28T12:30:00Z","v":1004,"vw":70.45},{"c":70.5,"h":70.5,"l":70.43,"n":5,"o":70.43,"t":"2026-09-28T12:45:00Z","v":409,"vw":70.482716},{"c":70.43,"h":70.45,"l":70.43,"n":8,"o":70.45,"t":"2026-09-28T13:00:00Z","v":1158,"vw":70.448182},{"c":70.31,"h":70.4,"l":70.31,"n":29,"o":70.4,"t":"2026-09-28T13:15:00Z","v":5273,"vw":70.398219},{"c":70.365,"h":70.37,"l":70.29,"n":6363,"o":70.31,"t":"2026-09-28T13:30:00Z","v":650707,"vw":70.32773},{"c":70.3705,"h":70.385,"l":70.34,"n":1863,"o":70.365,"t":"2026-09-28T13:45:00Z","v":383300,"vw":70.362463},{"c":70.31,"h":70.3799,"l":70.31,"n":2086,"o":70.375,"t":"2026-09-28T14:00:00Z","v":201606,"vw":70.336269},{"c":70.3031,"h":70.32,"l":70.29,"n":2454,"o":70.319,"t":"2026-09-28T14:15:00Z","v":325566,"vw":70.304814},{"c":70.22,"h":70.3097,"l":70.22,"n":3046,"o":70.305,"t":"2026-09-28T14:30:00Z","v":195320,"vw":70.275928},{"c":70.145,"h":70.22,"l":70.1348,"n":2605,"o":70.22,"t":"2026-09-28T14:45:00Z","v":621436,"vw":70.189148},{"c":70.185,"h":70.1899,"l":70.1303,"n":2002,"o":70.145,"t":"2026-09-28T15:00:00Z","v":315773,"vw":70.166563},{"c":70.195,"h":70.215,"l":70.175,"n":2003,"o":70.185,"t":"2026-09-28T15:15:00Z","v":941609,"vw":70.198629},{"c":70.165,"h":70.1999,"l":70.1523,"n":1985,"o":70.1961,"t":"2026-09-28T15:30:00Z","v":180045,"vw":70.180924},{"c":70.1701,"h":70.19,"l":70.16,"n":1970,"o":70.165,"t":"2026-09-28T15:45:00Z","v":302357,"vw":70.169764},{"c":70.185,"h":70.206,"l":70.17,"n":1713,"o":70.175,"t":"2026-09-28T16:00:00Z","v":235768,"vw":70.189607},{"c":70.34,"h":70.38,"l":70.165,"n":1937,"o":70.184,"t":"2026-09-28T16:15:00Z","v":467209,"vw":70.269349},{"c":70.245,"h":70.3454,"l":70.2347,"n":1077,"o":70.34,"t":"2026-09-28T16:30:00Z","v":270533,"vw":70.271288},{"c":70.245,"h":70.26,"l":70.22,"n":902,"o":70.2476,"t":"2026-09-28T16:45:00Z","v":182874,"vw":70.241033},{"c":70.315,"h":70.32,"l":70.23,"n":1225,"o":70.24,"t":"2026-09-28T17:00:00Z","v":431501,"vw":70.263977},{"c":70.275,"h":70.34,"l":70.265,"n":840,"o":70.315,"t":"2026-09-28T17:15:00Z","v":164055,"vw":70.293974},{"c":70.285,"h":70.295,"l":70.2742,"n":918,"o":70.275,"t":"2026-09-28T17:30:00Z","v":214738,"vw":70.283445},{"c":70.305,"h":70.3155,"l":70.28,"n":2506,"o":70.285,"t":"2026-09-28T17:45:00Z","v":205553,"vw":70.299708},{"c":70.3158,"h":70.34,"l":70.3048,"n":913,"o":70.3048,"t":"2026-09-28T18:00:00Z","v":289464,"vw":70.319737},{"c":70.2775,"h":70.32,"l":70.275,"n":1342,"o":70.315,"t":"2026-09-28T18:15:00Z","v":545890,"vw":70.291643},{"c":70.275,"h":70.285,"l":70.25,"n":1207,"o":70.275,"t":"2026-09-28T18:30:00Z","v":465299,"vw":70.265345},{"c":70.265,"h":70.285,"l":70.2501,"n":1266,"o":70.275,"t":"2026-09-28T18:45:00Z","v":290560,"vw":70.268727},{"c":70.225,"h":70.2653,"l":70.22,"n":1123,"o":70.265,"t":"2026-09-28T19:00:00Z","v":353676,"vw":70.237692},{"c":70.255,"h":70.26,"l":70.22,"n":1416,"o":70.225,"t":"2026-09-28T19:15:00Z","v":692702,"vw":70.233491},{"c":70.265,"h":70.27,"l":70.24,"n":1298,"o":70.255,"t":"2026-09-28T19:30:00Z","v":957959,"vw":70.263706},{"c":70.27,"h":70.3,"l":70.26,"n":2041,"o":70.27,"t":"2026-09-28T19:45:00Z","v":419670,"vw":70.283748},{"c":70.3,"h":70.32,"l":70.23,"n":35,"o":70.28,"t":"2026-09-28T20:00:00Z","v":702813,"vw":70.280014},{"c":70.3,"h":70.44,"l":70.3,"n":16,"o":70.44,"t":"2026-09-28T20:15:00Z","v":2446,"vw":70.317623},{"c":70.29,"h":70.29,"l":70.29,"n":5,"o":70.29,"t":"2026-09-28T20:30:00Z","v":313,"vw":70.29},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-09-28T21:00:00Z","v":294,"vw":70.1},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-09-28T21:45:00Z","v":156,"vw":70.3},{"c":70.49,"h":70.49,"l":70.1764,"n":4,"o":70.1764,"t":"2026-09-28T22:15:00Z","v":665,"vw":70.228667},{"c":70.1689,"h":70.4,"l":70.1689,"n":5,"o":70.35,"t":"2026-09-28T22:30:00Z","v":356,"vw":70.286671},{"c":70.1718,"h":70.1718,"l":70.1718,"n":2,"o":70.1718,"t":"2026-09-28T22:45:00Z","v":401,"vw":70.1718},{"c":70.2561,"h":70.2561,"l":70.2561,"n":1,"o":70.2561,"t":"2026-09-28T23:00:00Z","v":100,"vw":70.2561},{"c":70.38,"h":70.38,"l":70.19,"n":21,"o":70.2,"t":"2026-09-29T08:00:00Z","v":585,"vw":70.245234},{"c":70.44,"h":70.44,"l":70.44,"n":2,"o":70.44,"t":"2026-09-29T10:45:00Z","v":101,"vw":70.44},{"c":70.25,"h":70.25,"l":70.25,"n":14,"o":70.25,"t":"2026-09-29T11:00:00Z","v":407,"vw":70.25},{"c":70.48,"h":70.48,"l":70.48,"n":1,"o":70.48,"t":"2026-09-29T11:15:00Z","v":100,"vw":70.48},{"c":70.4758,"h":70.4758,"l":70.21,"n":9,"o":70.4101,"t":"2026-09-29T11:30:00Z","v":10501,"vw":70.357532},{"c":70.442,"h":70.442,"l":70.442,"n":1,"o":70.442,"t":"2026-09-29T12:00:00Z","v":2135,"vw":70.442},{"c":70.3,"h":70.3,"l":70.3,"n":9,"o":70.3,"t":"2026-09-29T12:30:00Z","v":464,"vw":70.3},{"c":70.28,"h":70.28,"l":70.28,"n":4,"o":70.28,"t":"2026-09-29T12:45:00Z","v":7009,"vw":70.28},{"c":70.2801,"h":70.2801,"l":70.28,"n":7,"o":70.28,"t":"2026-09-29T13:00:00Z","v":1139,"vw":70.28005},{"c":70.26,"h":70.28,"l":70.26,"n":15,"o":70.28,"t":"2026-09-29T13:15:00Z","v":1013,"vw":70.274624},{"c":70.1599,"h":70.27,"l":70.15,"n":3324,"o":70.26,"t":"2026-09-29T13:30:00Z","v":421102,"vw":70.232357},{"c":70.195,"h":70.22,"l":70.15,"n":1431,"o":70.15,"t":"2026-09-29T13:45:00Z","v":281498,"vw":70.189389},{"c":70.225,"h":70.24,"l":70.184,"n":1563,"o":70.2,"t":"2026-09-29T14:00:00Z","v":297327,"vw":70.217485},{"c":70.23,"h":70.25,"l":70.2,"n":1691,"o":70.23,"t":"2026-09-29T14:15:00Z","v":531019,"vw":70.214558},{"c":70.205,"h":70.245,"l":70.1839,"n":2002,"o":70.2352,"t":"2026-09-29T14:30:00Z","v":305065,"vw":70.213941},{"c":70.175,"h":70.215,"l":70.155,"n":1735,"o":70.205,"t":"2026-09-29T14:45:00Z","v":671093,"vw":70.188792},{"c":70.155,"h":70.189,"l":70.15,"n":1632,"o":70.175,"t":"2026-09-29T15:00:00Z","v":286750,"vw":70.167126},{"c":70.075,"h":70.1652,"l":70.07,"n":2099,"o":70.155,"t":"2026-09-29T15:15:00Z","v":354988,"vw":70.093438},{"c":70.105,"h":70.1451,"l":70.0743,"n":2015,"o":70.08,"t":"2026-09-29T15:30:00Z","v":450477,"vw":70.105801},{"c":70.1,"h":70.145,"l":70.08,"n":2002,"o":70.1099,"t":"2026-09-29T15:45:00Z","v":486752,"vw":70.106497},{"c":70.095,"h":70.115,"l":70.085,"n":1660,"o":70.1,"t":"2026-09-29T16:00:00Z","v":699802,"vw":70.101553},{"c":70.1229,"h":70.13,"l":70.09,"n":1159,"o":70.095,"t":"2026-09-29T16:15:00Z","v":392033,"vw":70.102426},{"c":70.086,"h":70.14,"l":70.085,"n":943,"o":70.125,"t":"2026-09-29T16:30:00Z","v":256606,"vw":70.124561},{"c":70.1,"h":70.12,"l":70.0701,"n":909,"o":70.085,"t":"2026-09-29T16:45:00Z","v":518841,"vw":70.092271},{"c":70.1,"h":70.1,"l":70.075,"n":795,"o":70.095,"t":"2026-09-29T17:00:00Z","v":285787,"vw":70.084329},{"c":70.075,"h":70.095,"l":70.04,"n":1029,"o":70.095,"t":"2026-09-29T17:15:00Z","v":404267,"vw":70.060603},{"c":70.075,"h":70.09,"l":70.06,"n":1058,"o":70.075,"t":"2026-09-29T17:30:00Z","v":602701,"vw":70.07946},{"c":70.045,"h":70.09,"l":70.02,"n":1717,"o":70.075,"t":"2026-09-29T17:45:00Z","v":284220,"vw":70.049618},{"c":70.125,"h":70.15,"l":70.05,"n":1254,"o":70.05,"t":"2026-09-29T18:00:00Z","v":550515,"vw":70.109271},{"c":70.16,"h":70.18,"l":70.12,"n":1034,"o":70.12,"t":"2026-09-29T18:15:00Z","v":493316,"vw":70.152385},{"c":70.195,"h":70.23,"l":70.15,"n":1208,"o":70.155,"t":"2026-09-29T18:30:00Z","v":432580,"vw":70.176862},{"c":70.2,"h":70.21,"l":70.1601,"n":818,"o":70.1957,"t":"2026-09-29T18:45:00Z","v":247545,"vw":70.180984},{"c":70.205,"h":70.2153,"l":70.1926,"n":995,"o":70.205,"t":"2026-09-29T19:00:00Z","v":478853,"vw":70.204927},{"c":70.1865,"h":70.22,"l":70.1838,"n":1156,"o":70.2,"t":"2026-09-29T19:15:00Z","v":1137001,"vw":70.205875},{"c":70.1948,"h":70.21,"l":70.18,"n":1223,"o":70.1899,"t":"2026-09-29T19:30:00Z","v":464945,"vw":70.192451},{"c":70.23,"h":70.24,"l":70.2,"n":1755,"o":70.2,"t":"2026-09-29T19:45:00Z","v":445500,"vw":70.218896},{"c":70.23,"h":70.23,"l":70.23,"n":22,"o":70.23,"t":"2026-09-29T20:00:00Z","v":214033,"vw":70.23},{"c":70.26,"h":70.26,"l":70.2492,"n":14,"o":70.25,"t":"2026-09-29T20:15:00Z","v":1238,"vw":70.254659},{"c":70.26,"h":70.26,"l":70.25,"n":2,"o":70.25,"t":"2026-09-29T20:45:00Z","v":405,"vw":70.252469},{"c":70.4528,"h":70.4528,"l":70.4528,"n":2,"o":70.4528,"t":"2026-09-29T21:15:00Z","v":243,"vw":70.4528},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-09-29T22:00:00Z","v":100,"vw":70.4},{"c":70.3,"h":70.4,"l":70.3,"n":3,"o":70.4,"t":"2026-09-29T23:15:00Z","v":802,"vw":70.3875},{"c":70.34,"h":70.34,"l":70.2732,"n":8,"o":70.2732,"t":"2026-09-29T23:45:00Z","v":1546,"vw":70.334098},{"c":70.34,"h":70.34,"l":70.3,"n":26,"o":70.3,"t":"2026-09-30T08:00:00Z","v":529,"vw":70.322103},{"c":70.2625,"h":70.2625,"l":70.2625,"n":1,"o":70.2625,"t":"2026-09-30T10:15:00Z","v":100,"vw":70.2625},{"c":70.2999,"h":70.3,"l":70.25,"n":8,"o":70.25,"t":"2026-09-30T11:15:00Z","v":1463,"vw":70.277504},{"c":70.2988,"h":70.3,"l":70.2988,"n":4,"o":70.3,"t":"2026-09-30T11:30:00Z","v":1202,"vw":70.2995},{"c":70.3,"h":70.3,"l":70.29,"n":8,"o":70.3,"t":"2026-09-30T12:00:00Z","v":700,"vw":70.297},{"c":70.3,"h":70.3,"l":70.3,"n":3,"o":70.3,"t":"2026-09-30T12:15:00Z","v":1221,"vw":70.3},{"c":70.3,"h":70.31,"l":70.26,"n":19,"o":70.31,"t":"2026-09-30T13:00:00Z","v":3380,"vw":70.283233},{"c":70.32,"h":70.32,"l":70.31,"n":4,"o":70.31,"t":"2026-09-30T13:15:00Z","v":202,"vw":70.315},{"c":70.255,"h":70.4,"l":70.245,"n":3677,"o":70.32,"t":"2026-09-30T13:30:00Z","v":498444,"vw":70.299089},{"c":70.288,"h":70.2999,"l":70.2201,"n":1166,"o":70.26,"t":"2026-09-30T13:45:00Z","v":254938,"vw":70.263985},{"c":70.24,"h":70.2901,"l":70.24,"n":1409,"o":70.29,"t":"2026-09-30T14:00:00Z","v":119067,"vw":70.264067},{"c":70.195,"h":70.25,"l":70.19,"n":1791,"o":70.235,"t":"2026-09-30T14:15:00Z","v":1069586,"vw":70.215308},{"c":70.195,"h":70.22,"l":70.185,"n":2735,"o":70.195,"t":"2026-09-30T14:30:00Z","v":1470524,"vw":70.200234},{"c":70.1701,"h":70.225,"l":70.17,"n":1683,"o":70.191,"t":"2026-09-30T14:45:00Z","v":765654,"vw":70.200142},{"c":70.14,"h":70.185,"l":70.13,"n":1624,"o":70.1742,"t":"2026-09-30T15:00:00Z","v":268960,"vw":70.151616},{"c":70.155,"h":70.1653,"l":70.1241,"n":1537,"o":70.1473,"t":"2026-09-30T15:15:00Z","v":309441,"vw":70.145093},{"c":70.105,"h":70.18,"l":70.1044,"n":1584,"o":70.16,"t":"2026-09-30T15:30:00Z","v":256324,"vw":70.148833},{"c":70.145,"h":70.15,"l":70.1001,"n":1497,"o":70.1001,"t":"2026-09-30T15:45:00Z","v":305038,"vw":70.120494},{"c":70.125,"h":70.15,"l":70.11,"n":1479,"o":70.1457,"t":"2026-09-30T16:00:00Z","v":202383,"vw":70.129605},{"c":70.0901,"h":70.13,"l":70.09,"n":963,"o":70.125,"t":"2026-09-30T16:15:00Z","v":229346,"vw":70.118968},{"c":70.11,"h":70.11,"l":70.0847,"n":741,"o":70.1,"t":"2026-09-30T16:30:00Z","v":226780,"vw":70.093573},{"c":70.0938,"h":70.11,"l":70.08,"n":739,"o":70.105,"t":"2026-09-30T16:45:00Z","v":203023,"vw":70.090139},{"c":70.07,"h":70.11,"l":70.06,"n":718,"o":70.1,"t":"2026-09-30T17:00:00Z","v":134882,"vw":70.083518},{"c":70.055,"h":70.0699,"l":70.04,"n":1343,"o":70.065,"t":"2026-09-30T17:15:00Z","v":1453488,"vw":70.052915},{"c":70.0702,"h":70.08,"l":70.05,"n":910,"o":70.055,"t":"2026-09-30T17:30:00Z","v":267029,"vw":70.064578},{"c":70.08,"h":70.09,"l":70.0547,"n":2230,"o":70.075,"t":"2026-09-30T17:45:00Z","v":317761,"vw":70.066821},{"c":70.06,"h":70.08,"l":70.05,"n":1209,"o":70.075,"t":"2026-09-30T18:00:00Z","v":436489,"vw":70.061928},{"c":70.12,"h":70.12,"l":70.0548,"n":1053,"o":70.055,"t":"2026-09-30T18:15:00Z","v":302167,"vw":70.079955},{"c":70.095,"h":70.1276,"l":70.08,"n":1073,"o":70.125,"t":"2026-09-30T18:30:00Z","v":357405,"vw":70.093259},{"c":70.095,"h":70.11,"l":70.08,"n":1581,"o":70.095,"t":"2026-09-30T18:45:00Z","v":762759,"vw":70.090631},{"c":70.105,"h":70.11,"l":70.08,"n":1359,"o":70.1,"t":"2026-09-30T19:00:00Z","v":528066,"vw":70.093057},{"c":70.11,"h":70.13,"l":70.1,"n":1619,"o":70.105,"t":"2026-09-30T19:15:00Z","v":461584,"vw":70.114411},{"c":70.115,"h":70.14,"l":70.1,"n":2535,"o":70.115,"t":"2026-09-30T19:30:00Z","v":1169769,"vw":70.124625},{"c":70.175,"h":70.19,"l":70.09,"n":3075,"o":70.115,"t":"2026-09-30T19:45:00Z","v":1772169,"vw":70.126698},{"c":70.15,"h":70.17,"l":70.08,"n":74,"o":70.14,"t":"2026-09-30T20:00:00Z","v":588773,"vw":70.14995},{"c":70.0475,"h":70.15,"l":70.0475,"n":2,"o":70.15,"t":"2026-09-30T20:15:00Z","v":2260,"vw":70.118615},{"c":70.0544,"h":70.0544,"l":70.0544,"n":2,"o":70.0544,"t":"2026-09-30T20:30:00Z","v":680,"vw":70.0544},{"c":70.14,"h":70.14,"l":70.14,"n":34,"o":70.14,"t":"2026-09-30T20:45:00Z","v":784,"vw":70.14},{"c":70.15,"h":70.15,"l":70.15,"n":1,"o":70.15,"t":"2026-09-30T21:15:00Z","v":395,"vw":70.15},{"c":70.1314,"h":70.1314,"l":70.1314,"n":1,"o":70.1314,"t":"2026-09-30T22:15:00Z","v":100,"vw":70.1314},{"c":70.13,"h":70.15,"l":70.13,"n":67,"o":70.15,"t":"2026-09-30T22:30:00Z","v":1168,"vw":70.141853},{"c":70.468,"h":70.468,"l":70.468,"n":2,"o":70.468,"t":"2026-09-30T23:15:00Z","v":428,"vw":70.468},{"c":69.81,"h":70,"l":69.81,"n":130,"o":70,"t":"2026-10-01T08:00:00Z","v":2360,"vw":69.906332},{"c":69.78,"h":69.78,"l":69.78,"n":1,"o":69.78,"t":"2026-10-01T08:45:00Z","v":431,"vw":69.78},{"c":69.91,"h":69.91,"l":69.91,"n":2,"o":69.91,"t":"2026-10-01T10:15:00Z","v":301,"vw":69.91},{"c":70,"h":70.05,"l":70,"n":54,"o":70.05,"t":"2026-10-01T11:00:00Z","v":889,"vw":70.0125},{"c":69.98,"h":70.0689,"l":69.96,"n":9,"o":70.0689,"t":"2026-10-01T11:45:00Z","v":890,"vw":70.019861},{"c":69.99,"h":69.99,"l":69.99,"n":4,"o":69.99,"t":"2026-10-01T12:00:00Z","v":154,"vw":69.99},{"c":70.0839,"h":70.0839,"l":70.0839,"n":1,"o":70.0839,"t":"2026-10-01T12:15:00Z","v":150,"vw":70.0839},{"c":69.91,"h":69.96,"l":69.85,"n":23,"o":69.86,"t":"2026-10-01T13:00:00Z","v":1176,"vw":69.875705},{"c":69.74,"h":69.9494,"l":69.74,"n":370,"o":69.82,"t":"2026-10-01T13:15:00Z","v":19323,"vw":69.822372},{"c":69.7401,"h":69.81,"l":69.72,"n":5124,"o":69.74,"t":"2026-10-01T13:30:00Z","v":711555,"vw":69.747424},{"c":69.74,"h":69.766,"l":69.73,"n":2522,"o":69.745,"t":"2026-10-01T13:45:00Z","v":687773,"vw":69.746296},{"c":69.71,"h":69.75,"l":69.652,"n":2929,"o":69.744,"t":"2026-10-01T14:00:00Z","v":614015,"vw":69.710967},{"c":69.76,"h":69.785,"l":69.7,"n":3355,"o":69.715,"t":"2026-10-01T14:15:00Z","v":944615,"vw":69.735222},{"c":69.845,"h":69.855,"l":69.75,"n":3307,"o":69.75,"t":"2026-10-01T14:30:00Z","v":738674,"vw":69.803198},{"c":69.83,"h":69.875,"l":69.8043,"n":2200,"o":69.8401,"t":"2026-10-01T14:45:00Z","v":708524,"vw":69.854006},{"c":69.875,"h":69.8799,"l":69.78,"n":2223,"o":69.825,"t":"2026-10-01T15:00:00Z","v":362163,"vw":69.816005},{"c":69.924,"h":69.94,"l":69.87,"n":3049,"o":69.875,"t":"2026-10-01T15:15:00Z","v":529105,"vw":69.917326},{"c":70,"h":70.0399,"l":69.92,"n":2474,"o":69.9203,"t":"2026-10-01T15:30:00Z","v":1745910,"vw":69.963952},{"c":70.035,"h":70.035,"l":69.975,"n":1984,"o":70.005,"t":"2026-10-01T15:45:00Z","v":435264,"vw":70.002301},{"c":70.045,"h":70.06,"l":70.02,"n":1837,"o":70.0343,"t":"2026-10-01T16:00:00Z","v":380442,"vw":70.034965},{"c":70.045,"h":70.075,"l":70.0301,"n":1362,"o":70.05,"t":"2026-10-01T16:15:00Z","v":407644,"vw":70.051166},{"c":70.065,"h":70.08,"l":70.045,"n":1177,"o":70.055,"t":"2026-10-01T16:30:00Z","v":454037,"vw":70.059365},{"c":70.06,"h":70.08,"l":70.04,"n":1222,"o":70.065,"t":"2026-10-01T16:45:00Z","v":430044,"vw":70.061639},{"c":70.125,"h":70.14,"l":70.055,"n":1348,"o":70.06,"t":"2026-10-01T17:00:00Z","v":640416,"vw":70.10222},{"c":70.135,"h":70.15,"l":70.12,"n":998,"o":70.125,"t":"2026-10-01T17:15:00Z","v":2385593,"vw":70.137705},{"c":70.155,"h":70.185,"l":70.14,"n":1347,"o":70.14,"t":"2026-10-01T17:30:00Z","v":591343,"vw":70.159645},{"c":70.075,"h":70.1579,"l":70.06,"n":2857,"o":70.155,"t":"2026-10-01T17:45:00Z","v":689590,"vw":70.089653},{"c":70.075,"h":70.085,"l":70.025,"n":1370,"o":70.075,"t":"2026-10-01T18:00:00Z","v":824803,"vw":70.056965},{"c":70.065,"h":70.11,"l":70.065,"n":1188,"o":70.075,"t":"2026-10-01T18:15:00Z","v":415822,"vw":70.081928},{"c":70.075,"h":70.095,"l":70.0531,"n":1097,"o":70.075,"t":"2026-10-01T18:30:00Z","v":399281,"vw":70.072511},{"c":70.085,"h":70.09,"l":70.07,"n":1339,"o":70.075,"t":"2026-10-01T18:45:00Z","v":591292,"vw":70.078865},{"c":70.065,"h":70.0876,"l":70.0537,"n":1144,"o":70.085,"t":"2026-10-01T19:00:00Z","v":459632,"vw":70.06874},{"c":70.075,"h":70.08,"l":70.05,"n":1084,"o":70.07,"t":"2026-10-01T19:15:00Z","v":1732314,"vw":70.064895},{"c":70.045,"h":70.09,"l":70.04,"n":1591,"o":70.075,"t":"2026-10-01T19:30:00Z","v":678493,"vw":70.067491},{"c":70.08,"h":70.1,"l":70.04,"n":2502,"o":70.045,"t":"2026-10-01T19:45:00Z","v":1158058,"vw":70.065776},{"c":70.09,"h":70.1,"l":70.08,"n":53,"o":70.08,"t":"2026-10-01T20:00:00Z","v":496979,"vw":70.090002},{"c":70.08,"h":70.11,"l":70.05,"n":5,"o":70.11,"t":"2026-10-01T20:30:00Z","v":476,"vw":70.072594},{"c":70.15,"h":70.15,"l":70.15,"n":1,"o":70.15,"t":"2026-10-01T20:45:00Z","v":100,"vw":70.15},{"c":70.2079,"h":70.2079,"l":70.2079,"n":1,"o":70.2079,"t":"2026-10-01T21:00:00Z","v":274,"vw":70.2079},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-01T21:30:00Z","v":100,"vw":70.25},{"c":70.06,"h":70.06,"l":70.06,"n":3,"o":70.06,"t":"2026-10-01T22:00:00Z","v":238,"vw":70.06},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-01T22:45:00Z","v":355,"vw":70.25},{"c":70.09,"h":70.09,"l":70.09,"n":5,"o":70.09,"t":"2026-10-02T08:45:00Z","v":501,"vw":70.09},{"c":70.2354,"h":70.2354,"l":70.2354,"n":1,"o":70.2354,"t":"2026-10-02T11:15:00Z","v":150,"vw":70.2354},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-10-02T12:00:00Z","v":171,"vw":70.3},{"c":70.39,"h":70.39,"l":70.3,"n":29,"o":70.3,"t":"2026-10-02T12:30:00Z","v":4170,"vw":70.30728},{"c":70.24,"h":70.31,"l":70.21,"n":13,"o":70.31,"t":"2026-10-02T13:15:00Z","v":3294,"vw":70.268491},{"c":70.2342,"h":70.27,"l":70.205,"n":4610,"o":70.235,"t":"2026-10-02T13:30:00Z","v":884234,"vw":70.243224},{"c":70.255,"h":70.2645,"l":70.21,"n":1566,"o":70.2499,"t":"2026-10-02T13:45:00Z","v":394456,"vw":70.233541},{"c":70.265,"h":70.295,"l":70.21,"n":1785,"o":70.25,"t":"2026-10-02T14:00:00Z","v":253445,"vw":70.248137},{"c":70.24,"h":70.3,"l":70.23,"n":1956,"o":70.2643,"t":"2026-10-02T14:15:00Z","v":505590,"vw":70.271478},{"c":70.2,"h":70.25,"l":70.19,"n":2469,"o":70.245,"t":"2026-10-02T14:30:00Z","v":313855,"vw":70.213362},{"c":70.085,"h":70.2,"l":70.075,"n":2004,"o":70.2,"t":"2026-10-02T14:45:00Z","v":692446,"vw":70.125056},{"c":70.055,"h":70.09,"l":70.03,"n":2093,"o":70.085,"t":"2026-10-02T15:00:00Z","v":459543,"vw":70.057708},{"c":70.03,"h":70.065,"l":70.0143,"n":2028,"o":70.05,"t":"2026-10-02T15:15:00Z","v":525780,"vw":70.042321},{"c":70.025,"h":70.06,"l":70.02,"n":2118,"o":70.03,"t":"2026-10-02T15:30:00Z","v":493002,"vw":70.038054},{"c":70.001,"h":70.04,"l":69.9849,"n":2201,"o":70.025,"t":"2026-10-02T15:45:00Z","v":549431,"vw":70.023763},{"c":70.005,"h":70.02,"l":69.98,"n":1911,"o":70.005,"t":"2026-10-02T16:00:00Z","v":1149545,"vw":69.994966},{"c":69.995,"h":70.02,"l":69.99,"n":1361,"o":70.0001,"t":"2026-10-02T16:15:00Z","v":425566,"vw":70.004319},{"c":69.975,"h":70.01,"l":69.9701,"n":1332,"o":69.9959,"t":"2026-10-02T16:30:00Z","v":442288,"vw":69.991447},{"c":69.98,"h":69.99,"l":69.9401,"n":1203,"o":69.975,"t":"2026-10-02T16:45:00Z","v":375152,"vw":69.968078},{"c":69.95,"h":69.99,"l":69.945,"n":1066,"o":69.975,"t":"2026-10-02T17:00:00Z","v":358783,"vw":69.969096},{"c":69.885,"h":69.97,"l":69.8838,"n":1139,"o":69.955,"t":"2026-10-02T17:15:00Z","v":333538,"vw":69.932673},{"c":69.93,"h":69.94,"l":69.8878,"n":1299,"o":69.8878,"t":"2026-10-02T17:30:00Z","v":484968,"vw":69.919367},{"c":69.94,"h":69.95,"l":69.913,"n":2337,"o":69.925,"t":"2026-10-02T17:45:00Z","v":316485,"vw":69.933453},{"c":69.945,"h":69.95,"l":69.9149,"n":1018,"o":69.9352,"t":"2026-10-02T18:00:00Z","v":452369,"vw":69.930786},{"c":69.938,"h":69.95,"l":69.91,"n":1221,"o":69.95,"t":"2026-10-02T18:15:00Z","v":391836,"vw":69.92767},{"c":69.9321,"h":69.95,"l":69.91,"n":1087,"o":69.9349,"t":"2026-10-02T18:30:00Z","v":406060,"vw":69.92209},{"c":69.945,"h":69.955,"l":69.93,"n":1099,"o":69.9351,"t":"2026-10-02T18:45:00Z","v":345935,"vw":69.940485},{"c":69.945,"h":69.9599,"l":69.92,"n":2611,"o":69.95,"t":"2026-10-02T19:00:00Z","v":957550,"vw":69.933345},{"c":69.935,"h":69.9451,"l":69.93,"n":1169,"o":69.945,"t":"2026-10-02T19:15:00Z","v":450359,"vw":69.93403},{"c":69.905,"h":69.95,"l":69.9,"n":1521,"o":69.94,"t":"2026-10-02T19:30:00Z","v":743866,"vw":69.93152},{"c":69.9318,"h":69.94,"l":69.9,"n":2473,"o":69.905,"t":"2026-10-02T19:45:00Z","v":813824,"vw":69.916648},{"c":69.94,"h":69.96,"l":69.94,"n":45,"o":69.94,"t":"2026-10-02T20:00:00Z","v":331255,"vw":69.94006},{"c":69.965,"h":69.965,"l":69.96,"n":4,"o":69.96,"t":"2026-10-02T20:45:00Z","v":274,"vw":69.962727},{"c":69.9999,"h":69.9999,"l":69.9999,"n":2,"o":69.9999,"t":"2026-10-02T21:00:00Z","v":101,"vw":69.9999},{"c":69.96,"h":69.96,"l":69.96,"n":2,"o":69.96,"t":"2026-10-02T21:15:00Z","v":150,"vw":69.96},{"c":69.9893,"h":69.9893,"l":69.9893,"n":1,"o":69.9893,"t":"2026-10-02T21:30:00Z","v":161,"vw":69.9893},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-02T22:15:00Z","v":100,"vw":69.99},{"c":69.94,"h":69.94,"l":69.94,"n":1,"o":69.94,"t":"2026-10-02T22:30:00Z","v":100,"vw":69.94},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-05T09:15:00Z","v":200,"vw":70.25},{"c":69.94,"h":69.96,"l":69.94,"n":19,"o":69.96,"t":"2026-10-05T11:00:00Z","v":1605,"vw":69.956033},{"c":69.98,"h":69.98,"l":69.9792,"n":4,"o":69.9792,"t":"2026-10-05T11:15:00Z","v":702,"vw":69.979771},{"c":69.96,"h":69.9779,"l":69.96,"n":18,"o":69.9779,"t":"2026-10-05T11:30:00Z","v":2140,"vw":69.960884},{"c":69.9697,"h":69.9697,"l":69.9697,"n":1,"o":69.9697,"t":"2026-10-05T12:30:00Z","v":160,"vw":69.9697},{"c":69.9,"h":69.9124,"l":69.9,"n":14,"o":69.9124,"t":"2026-10-05T12:45:00Z","v":3467,"vw":69.900377},{"c":69.85,"h":69.85,"l":69.85,"n":19,"o":69.85,"t":"2026-10-05T13:00:00Z","v":737,"vw":69.85},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-10-05T13:15:00Z","v":100,"vw":69.9},{"c":69.875,"h":69.8897,"l":69.8535,"n":6944,"o":69.88,"t":"2026-10-05T13:30:00Z","v":589261,"vw":69.876361},{"c":69.885,"h":69.93,"l":69.87,"n":1867,"o":69.88,"t":"2026-10-05T13:45:00Z","v":397932,"vw":69.893405},{"c":69.9076,"h":69.9486,"l":69.87,"n":2980,"o":69.895,"t":"2026-10-05T14:00:00Z","v":2367047,"vw":69.920905},{"c":69.865,"h":69.9354,"l":69.86,"n":2286,"o":69.905,"t":"2026-10-05T14:15:00Z","v":952785,"vw":69.915966},{"c":69.845,"h":69.875,"l":69.8145,"n":3241,"o":69.865,"t":"2026-10-05T14:30:00Z","v":538492,"vw":69.84112},{"c":69.84,"h":69.85,"l":69.8101,"n":2381,"o":69.845,"t":"2026-10-05T14:45:00Z","v":271289,"vw":69.837053},{"c":69.785,"h":69.84,"l":69.78,"n":3021,"o":69.8324,"t":"2026-10-05T15:00:00Z","v":1184873,"vw":69.828567},{"c":69.795,"h":69.8,"l":69.77,"n":2051,"o":69.785,"t":"2026-10-05T15:15:00Z","v":401823,"vw":69.785493},{"c":69.799,"h":69.82,"l":69.79,"n":2331,"o":69.795,"t":"2026-10-05T15:30:00Z","v":435835,"vw":69.800209},{"c":69.78,"h":69.8,"l":69.77,"n":1885,"o":69.79,"t":"2026-10-05T15:45:00Z","v":324793,"vw":69.781384},{"c":69.765,"h":69.78,"l":69.75,"n":2178,"o":69.775,"t":"2026-10-05T16:00:00Z","v":269028,"vw":69.76607},{"c":69.7897,"h":69.79,"l":69.75,"n":1756,"o":69.765,"t":"2026-10-05T16:15:00Z","v":383249,"vw":69.7669},{"c":69.775,"h":69.79,"l":69.76,"n":1281,"o":69.79,"t":"2026-10-05T16:30:00Z","v":1122828,"vw":69.783911},{"c":69.7551,"h":69.78,"l":69.755,"n":1532,"o":69.775,"t":"2026-10-05T16:45:00Z","v":667000,"vw":69.770441},{"c":69.755,"h":69.76,"l":69.74,"n":1096,"o":69.755,"t":"2026-10-05T17:00:00Z","v":250456,"vw":69.751716},{"c":69.735,"h":69.76,"l":69.7301,"n":1203,"o":69.753,"t":"2026-10-05T17:15:00Z","v":259355,"vw":69.747629},{"c":69.74,"h":69.75,"l":69.72,"n":1216,"o":69.73,"t":"2026-10-05T17:30:00Z","v":305992,"vw":69.733945},{"c":69.7401,"h":69.75,"l":69.73,"n":3108,"o":69.745,"t":"2026-10-05T17:45:00Z","v":230958,"vw":69.743398},{"c":69.755,"h":69.76,"l":69.75,"n":1337,"o":69.755,"t":"2026-10-05T18:00:00Z","v":414568,"vw":69.753967},{"c":69.7647,"h":69.77,"l":69.73,"n":1157,"o":69.76,"t":"2026-10-05T18:15:00Z","v":395603,"vw":69.751993},{"c":69.785,"h":69.8,"l":69.765,"n":1231,"o":69.765,"t":"2026-10-05T18:30:00Z","v":403879,"vw":69.787931},{"c":69.87,"h":69.87,"l":69.7801,"n":1587,"o":69.7803,"t":"2026-10-05T18:45:00Z","v":929531,"vw":69.822469},{"c":69.86,"h":69.89,"l":69.845,"n":1485,"o":69.87,"t":"2026-10-05T19:00:00Z","v":696779,"vw":69.861276},{"c":69.87,"h":69.88,"l":69.85,"n":1602,"o":69.86,"t":"2026-10-05T19:15:00Z","v":728206,"vw":69.865082},{"c":69.895,"h":69.91,"l":69.87,"n":1511,"o":69.875,"t":"2026-10-05T19:30:00Z","v":579014,"vw":69.889202},{"c":69.875,"h":69.9,"l":69.87,"n":1702,"o":69.89,"t":"2026-10-05T19:45:00Z","v":353240,"vw":69.884808},{"c":69.88,"h":69.88,"l":69.88,"n":26,"o":69.88,"t":"2026-10-05T20:00:00Z","v":2032791,"vw":69.88},{"c":69.9,"h":69.9,"l":69.89,"n":21,"o":69.89,"t":"2026-10-05T20:15:00Z","v":6453,"vw":69.890935},{"c":69.9,"h":69.9,"l":69.9,"n":2,"o":69.9,"t":"2026-10-05T20:45:00Z","v":767,"vw":69.9},{"c":69.7446,"h":69.9128,"l":69.7446,"n":5,"o":69.9128,"t":"2026-10-05T21:00:00Z","v":1208,"vw":69.772633},{"c":69.95,"h":69.95,"l":69.95,"n":1,"o":69.95,"t":"2026-10-05T21:15:00Z","v":150,"vw":69.95},{"c":69.938,"h":69.94,"l":69.9356,"n":5,"o":69.9356,"t":"2026-10-05T21:30:00Z","v":770,"vw":69.937612},{"c":69.93,"h":69.94,"l":69.93,"n":3,"o":69.94,"t":"2026-10-05T21:45:00Z","v":220,"vw":69.935},{"c":69.71,"h":69.71,"l":69.71,"n":3,"o":69.71,"t":"2026-10-05T22:00:00Z","v":146,"vw":69.71},{"c":69.72,"h":69.72,"l":69.72,"n":1,"o":69.72,"t":"2026-10-05T22:15:00Z","v":501,"vw":69.72},{"c":69.7625,"h":69.7625,"l":69.7625,"n":1,"o":69.7625,"t":"2026-10-05T23:15:00Z","v":550,"vw":69.7625},{"c":69.9343,"h":69.9343,"l":69.9343,"n":1,"o":69.9343,"t":"2026-10-05T23:30:00Z","v":100,"vw":69.9343},{"c":69.88,"h":69.9,"l":69.87,"n":9,"o":69.9,"t":"2026-10-05T23:45:00Z","v":1046,"vw":69.883754},{"c":69.86,"h":69.88,"l":69.86,"n":19,"o":69.88,"t":"2026-10-06T08:00:00Z","v":466,"vw":69.866472},{"c":69.9999,"h":70,"l":69.9746,"n":13,"o":69.985,"t":"2026-10-06T11:00:00Z","v":2722,"vw":69.981302},{"c":69.99,"h":70,"l":69.99,"n":12,"o":70,"t":"2026-10-06T11:15:00Z","v":890,"vw":69.997285},{"c":70,"h":70,"l":70,"n":35,"o":70,"t":"2026-10-06T11:30:00Z","v":852,"vw":70},{"c":70.065,"h":70.065,"l":70.065,"n":2,"o":70.065,"t":"2026-10-06T11:45:00Z","v":1200,"vw":70.065},{"c":70.055,"h":70.055,"l":70.055,"n":3,"o":70.055,"t":"2026-10-06T12:00:00Z","v":251,"vw":70.055},{"c":70.03,"h":70.03,"l":69.9926,"n":3,"o":69.9926,"t":"2026-10-06T12:45:00Z","v":430,"vw":70.010316},{"c":69.95,"h":70.0725,"l":69.95,"n":43,"o":70.015,"t":"2026-10-06T13:15:00Z","v":2004,"vw":69.97902},{"c":69.9542,"h":69.99,"l":69.93,"n":5160,"o":69.96,"t":"2026-10-06T13:30:00Z","v":514114,"vw":69.955647},{"c":69.93,"h":69.96,"l":69.91,"n":1460,"o":69.955,"t":"2026-10-06T13:45:00Z","v":286431,"vw":69.942567},{"c":69.9557,"h":69.9576,"l":69.91,"n":1595,"o":69.9224,"t":"2026-10-06T14:00:00Z","v":241747,"vw":69.933217},{"c":69.93,"h":69.97,"l":69.9201,"n":1921,"o":69.955,"t":"2026-10-06T14:15:00Z","v":804593,"vw":69.958112},{"c":69.994,"h":70,"l":69.92,"n":2149,"o":69.9332,"t":"2026-10-06T14:30:00Z","v":208376,"vw":69.971826},{"c":70.09,"h":70.0989,"l":69.995,"n":1936,"o":69.995,"t":"2026-10-06T14:45:00Z","v":758338,"vw":70.025827},{"c":70.055,"h":70.095,"l":70.05,"n":1957,"o":70.09,"t":"2026-10-06T15:00:00Z","v":389224,"vw":70.078212},{"c":70.075,"h":70.1,"l":70.06,"n":2091,"o":70.06,"t":"2026-10-06T15:15:00Z","v":699218,"vw":70.086422},{"c":70.0899,"h":70.11,"l":70.07,"n":2588,"o":70.08,"t":"2026-10-06T15:30:00Z","v":817980,"vw":70.083302},{"c":70.0561,"h":70.09,"l":70.0524,"n":2853,"o":70.09,"t":"2026-10-06T15:45:00Z","v":1024966,"vw":70.079294},{"c":70.0143,"h":70.0899,"l":70,"n":1606,"o":70.07,"t":"2026-10-06T16:00:00Z","v":224723,"vw":70.052778},{"c":70.035,"h":70.0599,"l":70.015,"n":720,"o":70.02,"t":"2026-10-06T16:15:00Z","v":162506,"vw":70.038125},{"c":70.035,"h":70.0499,"l":70.01,"n":931,"o":70.035,"t":"2026-10-06T16:30:00Z","v":162955,"vw":70.028628},{"c":70.005,"h":70.04,"l":70,"n":788,"o":70.035,"t":"2026-10-06T16:45:00Z","v":145911,"vw":70.025794},{"c":70.0047,"h":70.02,"l":70.0001,"n":655,"o":70.01,"t":"2026-10-06T17:00:00Z","v":217372,"vw":70.011649},{"c":70.005,"h":70.02,"l":69.9745,"n":1216,"o":70.01,"t":"2026-10-06T17:15:00Z","v":294200,"vw":69.99993},{"c":70.035,"h":70.04,"l":70,"n":786,"o":70.0041,"t":"2026-10-06T17:30:00Z","v":180533,"vw":70.016848},{"c":70.055,"h":70.0576,"l":70.02,"n":1717,"o":70.035,"t":"2026-10-06T17:45:00Z","v":228972,"vw":70.039178},{"c":70.065,"h":70.08,"l":70.03,"n":1143,"o":70.055,"t":"2026-10-06T18:00:00Z","v":547503,"vw":70.053964},{"c":70.055,"h":70.0799,"l":70.05,"n":936,"o":70.065,"t":"2026-10-06T18:15:00Z","v":232025,"vw":70.064746},{"c":70.04,"h":70.06,"l":70.04,"n":863,"o":70.055,"t":"2026-10-06T18:30:00Z","v":305561,"vw":70.053897},{"c":70.045,"h":70.0599,"l":70.0244,"n":1124,"o":70.035,"t":"2026-10-06T18:45:00Z","v":395843,"vw":70.0388},{"c":70.0545,"h":70.06,"l":70.04,"n":1177,"o":70.045,"t":"2026-10-06T19:00:00Z","v":354419,"vw":70.050639},{"c":70.0501,"h":70.06,"l":70.05,"n":1071,"o":70.055,"t":"2026-10-06T19:15:00Z","v":430133,"vw":70.05658},{"c":70.02,"h":70.0551,"l":70.02,"n":1539,"o":70.055,"t":"2026-10-06T19:30:00Z","v":361067,"vw":70.033298},{"c":70.0199,"h":70.03,"l":70.0101,"n":1661,"o":70.02,"t":"2026-10-06T19:45:00Z","v":505506,"vw":70.020994},{"c":70.02,"h":70.02,"l":70.01,"n":60,"o":70.02,"t":"2026-10-06T20:00:00Z","v":1673196,"vw":70.019993},{"c":70.0033,"h":70.05,"l":70,"n":44,"o":70.0169,"t":"2026-10-06T20:15:00Z","v":3887,"vw":70.019814},{"c":70.02,"h":70.02,"l":70.02,"n":36,"o":70.02,"t":"2026-10-06T20:45:00Z","v":568,"vw":70.02},{"c":70.045,"h":70.045,"l":70.045,"n":1,"o":70.045,"t":"2026-10-06T21:00:00Z","v":100,"vw":70.045},{"c":70.07,"h":70.07,"l":70.07,"n":2,"o":70.07,"t":"2026-10-06T22:30:00Z","v":200,"vw":70.07},{"c":70.03,"h":70.04,"l":70.03,"n":5,"o":70.04,"t":"2026-10-06T23:00:00Z","v":4579,"vw":70.031313},{"c":70.0892,"h":70.0892,"l":70.0892,"n":2,"o":70.0892,"t":"2026-10-06T23:15:00Z","v":179,"vw":70.0892},{"c":70.03,"h":70.03,"l":70.03,"n":3,"o":70.03,"t":"2026-10-06T23:30:00Z","v":204,"vw":70.03},{"c":70.0046,"h":70.015,"l":70.0046,"n":4,"o":70.015,"t":"2026-10-06T23:45:00Z","v":1917,"vw":70.005147},{"c":70,"h":70,"l":70,"n":1,"o":70,"t":"2026-10-07T09:00:00Z","v":100,"vw":70},{"c":69.96,"h":69.98,"l":69.96,"n":8,"o":69.98,"t":"2026-10-07T10:00:00Z","v":591,"vw":69.97},{"c":69.91,"h":69.91,"l":69.9,"n":6,"o":69.9,"t":"2026-10-07T11:00:00Z","v":287,"vw":69.905},{"c":69.91,"h":69.91,"l":69.91,"n":4,"o":69.91,"t":"2026-10-07T11:15:00Z","v":138,"vw":69.91},{"c":69.85,"h":69.89,"l":69.8362,"n":15,"o":69.89,"t":"2026-10-07T11:30:00Z","v":6190,"vw":69.877576},{"c":69.86,"h":69.87,"l":69.86,"n":3,"o":69.87,"t":"2026-10-07T11:45:00Z","v":490,"vw":69.865},{"c":69.85,"h":69.97,"l":69.85,"n":26,"o":69.91,"t":"2026-10-07T12:00:00Z","v":11159,"vw":69.855629},{"c":69.9439,"h":69.9439,"l":69.8601,"n":6,"o":69.8601,"t":"2026-10-07T12:15:00Z","v":1003,"vw":69.894606},{"c":69.88,"h":69.88,"l":69.8103,"n":16,"o":69.84,"t":"2026-10-07T12:30:00Z","v":1037,"vw":69.842286},{"c":69.78,"h":69.88,"l":69.78,"n":55,"o":69.88,"t":"2026-10-07T12:45:00Z","v":5155,"vw":69.832236},{"c":69.74,"h":69.9297,"l":69.74,"n":39,"o":69.9297,"t":"2026-10-07T13:00:00Z","v":3538,"vw":69.758799},{"c":69.67,"h":69.71,"l":69.67,"n":30,"o":69.71,"t":"2026-10-07T13:15:00Z","v":3030,"vw":69.685601},{"c":69.7461,"h":69.86,"l":69.66,"n":3757,"o":69.69,"t":"2026-10-07T13:30:00Z","v":486095,"vw":69.698323},{"c":69.845,"h":69.845,"l":69.74,"n":1714,"o":69.7471,"t":"2026-10-07T13:45:00Z","v":368283,"vw":69.798069},{"c":69.865,"h":69.875,"l":69.825,"n":1690,"o":69.8499,"t":"2026-10-07T14:00:00Z","v":300038,"vw":69.854471},{"c":69.865,"h":69.89,"l":69.86,"n":1825,"o":69.865,"t":"2026-10-07T14:15:00Z","v":558796,"vw":69.872918},{"c":69.8843,"h":69.915,"l":69.86,"n":1985,"o":69.8623,"t":"2026-10-07T14:30:00Z","v":165284,"vw":69.882223},{"c":69.925,"h":69.94,"l":69.885,"n":1613,"o":69.89,"t":"2026-10-07T14:45:00Z","v":548813,"vw":69.91719},{"c":69.9201,"h":69.945,"l":69.91,"n":1665,"o":69.93,"t":"2026-10-07T15:00:00Z","v":226825,"vw":69.925715},{"c":69.905,"h":69.935,"l":69.875,"n":1594,"o":69.915,"t":"2026-10-07T15:15:00Z","v":206873,"vw":69.905743},{"c":69.915,"h":69.9399,"l":69.9042,"n":1758,"o":69.905,"t":"2026-10-07T15:30:00Z","v":503224,"vw":69.916594},{"c":69.905,"h":69.92,"l":69.8801,"n":1548,"o":69.92,"t":"2026-10-07T15:45:00Z","v":265843,"vw":69.904741},{"c":69.905,"h":69.93,"l":69.8899,"n":1555,"o":69.9,"t":"2026-10-07T16:00:00Z","v":416004,"vw":69.913628},{"c":69.895,"h":69.92,"l":69.89,"n":967,"o":69.9,"t":"2026-10-07T16:15:00Z","v":280827,"vw":69.910733},{"c":69.8799,"h":69.9151,"l":69.8701,"n":816,"o":69.895,"t":"2026-10-07T16:30:00Z","v":257591,"vw":69.889377},{"c":69.895,"h":69.9,"l":69.88,"n":696,"o":69.88,"t":"2026-10-07T16:45:00Z","v":195077,"vw":69.887986},{"c":70.035,"h":70.0453,"l":69.8937,"n":1506,"o":69.9,"t":"2026-10-07T17:00:00Z","v":708875,"vw":70.002195},{"c":69.9899,"h":70.04,"l":69.9801,"n":897,"o":70.03,"t":"2026-10-07T17:15:00Z","v":447176,"vw":70.015009},{"c":70.0072,"h":70.0253,"l":69.98,"n":732,"o":69.98,"t":"2026-10-07T17:30:00Z","v":829016,"vw":70.002467},{"c":69.98,"h":70.04,"l":69.98,"n":2214,"o":70.005,"t":"2026-10-07T17:45:00Z","v":283865,"vw":69.99791},{"c":70.01,"h":70.04,"l":69.9601,"n":935,"o":69.985,"t":"2026-10-07T18:00:00Z","v":441804,"vw":70.015642},{"c":70.016,"h":70.02,"l":69.995,"n":752,"o":70.015,"t":"2026-10-07T18:15:00Z","v":294711,"vw":70.008173},{"c":70.05,"h":70.051,"l":70.01,"n":961,"o":70.025,"t":"2026-10-07T18:30:00Z","v":415856,"vw":70.03318},{"c":70.025,"h":70.07,"l":70.025,"n":755,"o":70.05,"t":"2026-10-07T18:45:00Z","v":320147,"vw":70.048616},{"c":69.995,"h":70.04,"l":69.99,"n":1067,"o":70.025,"t":"2026-10-07T19:00:00Z","v":517740,"vw":70.008515},{"c":69.985,"h":70,"l":69.98,"n":915,"o":69.995,"t":"2026-10-07T19:15:00Z","v":450611,"vw":69.994517},{"c":69.985,"h":70,"l":69.98,"n":1248,"o":69.985,"t":"2026-10-07T19:30:00Z","v":400699,"vw":69.989553},{"c":69.995,"h":70.01,"l":69.98,"n":1840,"o":69.985,"t":"2026-10-07T19:45:00Z","v":749094,"vw":69.989261},{"c":70.02,"h":70.02,"l":70,"n":50,"o":70,"t":"2026-10-07T20:00:00Z","v":642433,"vw":70.000015},{"c":70.02,"h":70.02,"l":69.99,"n":2,"o":69.99,"t":"2026-10-07T20:15:00Z","v":638,"vw":69.996489},{"c":70.0613,"h":70.0613,"l":70.0613,"n":1,"o":70.0613,"t":"2026-10-07T20:30:00Z","v":190,"vw":70.0613},{"c":69.9056,"h":69.9056,"l":69.9056,"n":2,"o":69.9056,"t":"2026-10-07T20:45:00Z","v":479,"vw":69.9056},{"c":69.9056,"h":69.9056,"l":69.9056,"n":2,"o":69.9056,"t":"2026-10-07T21:30:00Z","v":127,"vw":69.9056},{"c":70.0852,"h":70.0852,"l":70.0852,"n":1,"o":70.0852,"t":"2026-10-07T22:45:00Z","v":150,"vw":70.0852},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-07T23:00:00Z","v":100,"vw":70.1},{"c":69.95,"h":69.95,"l":69.95,"n":3,"o":69.95,"t":"2026-10-07T23:15:00Z","v":200,"vw":69.95},{"c":69.84,"h":69.86,"l":69.84,"n":21,"o":69.86,"t":"2026-10-08T11:00:00Z","v":3226,"vw":69.855264},{"c":69.94,"h":69.94,"l":69.94,"n":4,"o":69.94,"t":"2026-10-08T12:15:00Z","v":600,"vw":69.94},{"c":69.93,"h":69.9847,"l":69.93,"n":6,"o":69.9845,"t":"2026-10-08T13:15:00Z","v":1700,"vw":69.962071},{"c":69.955,"h":69.9659,"l":69.92,"n":3726,"o":69.92,"t":"2026-10-08T13:30:00Z","v":773412,"vw":69.94126},{"c":69.985,"h":70.0169,"l":69.95,"n":1601,"o":69.955,"t":"2026-10-08T13:45:00Z","v":545790,"vw":69.988964},{"c":69.995,"h":70.0199,"l":69.975,"n":2018,"o":69.9843,"t":"2026-10-08T14:00:00Z","v":679676,"vw":69.995135},{"c":69.975,"h":70,"l":69.97,"n":1914,"o":69.995,"t":"2026-10-08T14:15:00Z","v":2159425,"vw":69.985718},{"c":69.9423,"h":70,"l":69.94,"n":2502,"o":69.97,"t":"2026-10-08T14:30:00Z","v":633743,"vw":69.971636},{"c":69.905,"h":69.95,"l":69.9,"n":1934,"o":69.9424,"t":"2026-10-08T14:45:00Z","v":925782,"vw":69.921553},{"c":69.885,"h":69.915,"l":69.87,"n":2014,"o":69.905,"t":"2026-10-08T15:00:00Z","v":587607,"vw":69.893854},{"c":69.915,"h":69.9299,"l":69.88,"n":2037,"o":69.885,"t":"2026-10-08T15:15:00Z","v":825280,"vw":69.896443},{"c":69.9401,"h":69.965,"l":69.9,"n":1825,"o":69.915,"t":"2026-10-08T15:30:00Z","v":520618,"vw":69.922435},{"c":69.935,"h":69.9599,"l":69.9345,"n":1724,"o":69.9499,"t":"2026-10-08T15:45:00Z","v":376947,"vw":69.944959},{"c":69.995,"h":70,"l":69.935,"n":1681,"o":69.94,"t":"2026-10-08T16:00:00Z","v":503390,"vw":69.962985},{"c":70.035,"h":70.11,"l":69.995,"n":1734,"o":69.995,"t":"2026-10-08T16:15:00Z","v":778209,"vw":70.042191},{"c":70.075,"h":70.0799,"l":70.0301,"n":1566,"o":70.035,"t":"2026-10-08T16:30:00Z","v":440296,"vw":70.052104},{"c":70.12,"h":70.13,"l":70.05,"n":1523,"o":70.075,"t":"2026-10-08T16:45:00Z","v":470507,"vw":70.100776},{"c":70.13,"h":70.1656,"l":70.074,"n":1789,"o":70.1199,"t":"2026-10-08T17:00:00Z","v":670059,"vw":70.134702},{"c":70.18,"h":70.1875,"l":70.135,"n":1358,"o":70.14,"t":"2026-10-08T17:15:00Z","v":474586,"vw":70.165077},{"c":70.22,"h":70.22,"l":70.15,"n":1298,"o":70.175,"t":"2026-10-08T17:30:00Z","v":399668,"vw":70.182166},{"c":70.185,"h":70.22,"l":70.1701,"n":1786,"o":70.215,"t":"2026-10-08T17:45:00Z","v":356127,"vw":70.187645},{"c":70.165,"h":70.19,"l":70.1442,"n":859,"o":70.19,"t":"2026-10-08T18:00:00Z","v":274123,"vw":70.169051},{"c":70.195,"h":70.21,"l":70.1639,"n":1022,"o":70.165,"t":"2026-10-08T18:15:00Z","v":457484,"vw":70.182691},{"c":70.1957,"h":70.21,"l":70.1746,"n":872,"o":70.2,"t":"2026-10-08T18:30:00Z","v":319007,"vw":70.189658},{"c":70.2,"h":70.22,"l":70.1823,"n":1146,"o":70.195,"t":"2026-10-08T18:45:00Z","v":759942,"vw":70.200456},{"c":70.215,"h":70.2276,"l":70.19,"n":2021,"o":70.195,"t":"2026-10-08T19:00:00Z","v":705163,"vw":70.212388},{"c":70.205,"h":70.23,"l":70.2043,"n":2128,"o":70.2157,"t":"2026-10-08T19:15:00Z","v":719188,"vw":70.21884},{"c":70.21,"h":70.22,"l":70.2,"n":1650,"o":70.205,"t":"2026-10-08T19:30:00Z","v":623532,"vw":70.210622},{"c":70.21,"h":70.22,"l":70.18,"n":1749,"o":70.205,"t":"2026-10-08T19:45:00Z","v":582419,"vw":70.206406},{"c":70.18,"h":70.22,"l":70.18,"n":39,"o":70.22,"t":"2026-10-08T20:00:00Z","v":191748,"vw":70.219912},{"c":70.1658,"h":70.1658,"l":70.1658,"n":1,"o":70.1658,"t":"2026-10-08T20:15:00Z","v":100,"vw":70.1658},{"c":70.17,"h":70.21,"l":70.17,"n":4,"o":70.21,"t":"2026-10-08T21:00:00Z","v":220,"vw":70.19},{"c":70.2412,"h":70.2497,"l":70.2409,"n":4,"o":70.2497,"t":"2026-10-08T21:45:00Z","v":17414,"vw":70.248894},{"c":70.25,"h":70.25,"l":70.25,"n":2,"o":70.25,"t":"2026-10-08T22:00:00Z","v":106,"vw":70.25},{"c":70.2465,"h":70.25,"l":70.2465,"n":5,"o":70.25,"t":"2026-10-08T22:15:00Z","v":352,"vw":70.248478},{"c":70.25,"h":70.25,"l":70.25,"n":4,"o":70.25,"t":"2026-10-08T22:30:00Z","v":103,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-08T23:15:00Z","v":140,"vw":70.25},{"c":70.0275,"h":70.204,"l":70.02,"n":10,"o":70.14,"t":"2026-10-09T11:00:00Z","v":7200,"vw":70.082965},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-09T11:15:00Z","v":1782,"vw":70.2},{"c":70.2356,"h":70.25,"l":70.2,"n":19,"o":70.2,"t":"2026-10-09T11:30:00Z","v":7356,"vw":70.201241},{"c":70.2261,"h":70.2261,"l":70.226,"n":85,"o":70.226,"t":"2026-10-09T11:45:00Z","v":755,"vw":70.22605},{"c":70.2269,"h":70.2269,"l":70.19,"n":3,"o":70.19,"t":"2026-10-09T12:00:00Z","v":306,"vw":70.2146},{"c":70.22,"h":70.22,"l":70.22,"n":1,"o":70.22,"t":"2026-10-09T12:15:00Z","v":100,"vw":70.22},{"c":70.2077,"h":70.2095,"l":70.2077,"n":8,"o":70.2077,"t":"2026-10-09T12:30:00Z","v":701,"vw":70.208272},{"c":70.13,"h":70.2077,"l":70.13,"n":14,"o":70.205,"t":"2026-10-09T12:45:00Z","v":4102,"vw":70.182377},{"c":70.15,"h":70.2299,"l":70.15,"n":5,"o":70.2299,"t":"2026-10-09T13:15:00Z","v":1157,"vw":70.213935},{"c":70.115,"h":70.19,"l":70.115,"n":3117,"o":70.15,"t":"2026-10-09T13:30:00Z","v":302238,"vw":70.145744},{"c":70.125,"h":70.15,"l":70.1122,"n":1011,"o":70.12,"t":"2026-10-09T13:45:00Z","v":163908,"vw":70.125646},{"c":70.12,"h":70.151,"l":70.12,"n":1475,"o":70.12,"t":"2026-10-09T14:00:00Z","v":196953,"vw":70.136368},{"c":70.1101,"h":70.13,"l":70.1001,"n":1593,"o":70.12,"t":"2026-10-09T14:15:00Z","v":542822,"vw":70.117006},{"c":70.095,"h":70.125,"l":70.0847,"n":2244,"o":70.12,"t":"2026-10-09T14:30:00Z","v":194810,"vw":70.098411},{"c":70.095,"h":70.12,"l":70.085,"n":1450,"o":70.0955,"t":"2026-10-09T14:45:00Z","v":599905,"vw":70.113628},{"c":70.105,"h":70.1159,"l":70.0839,"n":1453,"o":70.095,"t":"2026-10-09T15:00:00Z","v":180952,"vw":70.098518},{"c":70.15,"h":70.15,"l":70.105,"n":1744,"o":70.105,"t":"2026-10-09T15:15:00Z","v":430934,"vw":70.137137},{"c":70.145,"h":70.16,"l":70.125,"n":1515,"o":70.145,"t":"2026-10-09T15:30:00Z","v":309065,"vw":70.137456},{"c":70.1643,"h":70.1701,"l":70.13,"n":1392,"o":70.1454,"t":"2026-10-09T15:45:00Z","v":239941,"vw":70.154374},{"c":70.16,"h":70.175,"l":70.1543,"n":1302,"o":70.1643,"t":"2026-10-09T16:00:00Z","v":134203,"vw":70.165249},{"c":70.1701,"h":70.1898,"l":70.16,"n":719,"o":70.1648,"t":"2026-10-09T16:15:00Z","v":227640,"vw":70.171269},{"c":70.195,"h":70.2,"l":70.17,"n":754,"o":70.175,"t":"2026-10-09T16:30:00Z","v":343944,"vw":70.185733},{"c":70.205,"h":70.2176,"l":70.1901,"n":797,"o":70.1928,"t":"2026-10-09T16:45:00Z","v":402174,"vw":70.20614},{"c":70.2,"h":70.22,"l":70.19,"n":821,"o":70.21,"t":"2026-10-09T17:00:00Z","v":393620,"vw":70.207748},{"c":70.1748,"h":70.2175,"l":70.1748,"n":617,"o":70.2,"t":"2026-10-09T17:15:00Z","v":226904,"vw":70.195429},{"c":70.175,"h":70.2051,"l":70.15,"n":664,"o":70.18,"t":"2026-10-09T17:30:00Z","v":292446,"vw":70.176487},{"c":70.195,"h":70.2,"l":70.175,"n":1835,"o":70.175,"t":"2026-10-09T17:45:00Z","v":278579,"vw":70.190418},{"c":70.195,"h":70.21,"l":70.1801,"n":694,"o":70.19,"t":"2026-10-09T18:00:00Z","v":996704,"vw":70.197752},{"c":70.195,"h":70.2,"l":70.18,"n":651,"o":70.195,"t":"2026-10-09T18:15:00Z","v":263263,"vw":70.19275},{"c":70.195,"h":70.2,"l":70.19,"n":944,"o":70.19,"t":"2026-10-09T18:30:00Z","v":569382,"vw":70.196377},{"c":70.219,"h":70.25,"l":70.18,"n":1412,"o":70.2,"t":"2026-10-09T18:45:00Z","v":681177,"vw":70.215462},{"c":70.21,"h":70.22,"l":70.2,"n":1160,"o":70.215,"t":"2026-10-09T19:00:00Z","v":471474,"vw":70.212719},{"c":70.215,"h":70.22,"l":70.2,"n":1575,"o":70.21,"t":"2026-10-09T19:15:00Z","v":402783,"vw":70.205943},{"c":70.211,"h":70.22,"l":70.2,"n":1557,"o":70.215,"t":"2026-10-09T19:30:00Z","v":394657,"vw":70.211576},{"c":70.23,"h":70.23,"l":70.21,"n":2204,"o":70.21,"t":"2026-10-09T19:45:00Z","v":546207,"vw":70.218717},{"c":70.2,"h":70.22,"l":70.2,"n":20,"o":70.22,"t":"2026-10-09T20:00:00Z","v":258872,"vw":70.219983},{"c":70.23,"h":70.23,"l":70.2,"n":2,"o":70.2,"t":"2026-10-09T20:15:00Z","v":380,"vw":70.222105},{"c":70.2011,"h":70.22,"l":70.2011,"n":3,"o":70.22,"t":"2026-10-09T20:45:00Z","v":1210,"vw":70.207494},{"c":70.2,"h":70.21,"l":70.2,"n":6,"o":70.21,"t":"2026-10-09T21:30:00Z","v":26609,"vw":70.206644},{"c":70.232,"h":70.232,"l":70.232,"n":1,"o":70.232,"t":"2026-10-09T22:15:00Z","v":150,"vw":70.232},{"c":70.2062,"h":70.2062,"l":70.2,"n":3,"o":70.2,"t":"2026-10-09T23:45:00Z","v":1568,"vw":70.200495},{"c":70.22,"h":70.23,"l":70.22,"n":64,"o":70.23,"t":"2026-10-12T08:00:00Z","v":1816,"vw":70.223943},{"c":70.17,"h":70.17,"l":70.17,"n":3,"o":70.17,"t":"2026-10-12T08:15:00Z","v":2700,"vw":70.17},{"c":70.2,"h":70.2,"l":70.2,"n":3,"o":70.2,"t":"2026-10-12T09:45:00Z","v":143,"vw":70.2},{"c":70.1777,"h":70.22,"l":70.1777,"n":13,"o":70.21,"t":"2026-10-12T11:00:00Z","v":2585,"vw":70.183816},{"c":70.1777,"h":70.1777,"l":70.1777,"n":1,"o":70.1777,"t":"2026-10-12T11:15:00Z","v":706,"vw":70.1777},{"c":70.21,"h":70.21,"l":70.2,"n":7,"o":70.2,"t":"2026-10-12T12:45:00Z","v":660,"vw":70.201898},{"c":70.1961,"h":70.1961,"l":70.1961,"n":3,"o":70.1961,"t":"2026-10-12T13:00:00Z","v":702,"vw":70.1961},{"c":70.2045,"h":70.22,"l":70.13,"n":5384,"o":70.18,"t":"2026-10-12T13:30:00Z","v":421864,"vw":70.176882},{"c":70.215,"h":70.22,"l":70.195,"n":1277,"o":70.205,"t":"2026-10-12T13:45:00Z","v":203855,"vw":70.210014},{"c":70.225,"h":70.245,"l":70.21,"n":1914,"o":70.22,"t":"2026-10-12T14:00:00Z","v":210238,"vw":70.229768},{"c":70.185,"h":70.22,"l":70.1823,"n":1888,"o":70.22,"t":"2026-10-12T14:15:00Z","v":492746,"vw":70.195333},{"c":70.2192,"h":70.22,"l":70.18,"n":2235,"o":70.185,"t":"2026-10-12T14:30:00Z","v":3167798,"vw":70.208869},{"c":70.2101,"h":70.22,"l":70.2,"n":1438,"o":70.215,"t":"2026-10-12T14:45:00Z","v":402490,"vw":70.208283},{"c":70.235,"h":70.24,"l":70.2101,"n":1706,"o":70.215,"t":"2026-10-12T15:00:00Z","v":620681,"vw":70.228283},{"c":70.2251,"h":70.25,"l":70.2139,"n":1829,"o":70.235,"t":"2026-10-12T15:15:00Z","v":277253,"vw":70.227608},{"c":70.225,"h":70.23,"l":70.21,"n":1524,"o":70.225,"t":"2026-10-12T15:30:00Z","v":220957,"vw":70.22039},{"c":70.2142,"h":70.2399,"l":70.2124,"n":1401,"o":70.22,"t":"2026-10-12T15:45:00Z","v":120731,"vw":70.224279},{"c":70.22,"h":70.22,"l":70.2,"n":1283,"o":70.215,"t":"2026-10-12T16:00:00Z","v":201397,"vw":70.213535},{"c":70.2299,"h":70.2357,"l":70.2101,"n":976,"o":70.215,"t":"2026-10-12T16:15:00Z","v":180221,"vw":70.225028},{"c":70.225,"h":70.24,"l":70.215,"n":1062,"o":70.225,"t":"2026-10-12T16:30:00Z","v":407214,"vw":70.230375},{"c":70.235,"h":70.2399,"l":70.22,"n":699,"o":70.225,"t":"2026-10-12T16:45:00Z","v":158911,"vw":70.229501},{"c":70.245,"h":70.25,"l":70.22,"n":639,"o":70.235,"t":"2026-10-12T17:00:00Z","v":162654,"vw":70.232989},{"c":70.265,"h":70.2659,"l":70.2423,"n":912,"o":70.245,"t":"2026-10-12T17:15:00Z","v":259268,"vw":70.253433},{"c":70.245,"h":70.2656,"l":70.24,"n":815,"o":70.265,"t":"2026-10-12T17:30:00Z","v":248578,"vw":70.246055},{"c":70.255,"h":70.26,"l":70.24,"n":2603,"o":70.245,"t":"2026-10-12T17:45:00Z","v":236052,"vw":70.247179},{"c":70.2344,"h":70.26,"l":70.2246,"n":720,"o":70.2555,"t":"2026-10-12T18:00:00Z","v":299506,"vw":70.238911},{"c":70.2458,"h":70.2476,"l":70.22,"n":918,"o":70.24,"t":"2026-10-12T18:15:00Z","v":386749,"vw":70.232814},{"c":70.235,"h":70.2499,"l":70.23,"n":611,"o":70.2459,"t":"2026-10-12T18:30:00Z","v":144209,"vw":70.239315},{"c":70.2262,"h":70.24,"l":70.2201,"n":1147,"o":70.2348,"t":"2026-10-12T18:45:00Z","v":262894,"vw":70.228821},{"c":70.235,"h":70.24,"l":70.22,"n":822,"o":70.225,"t":"2026-10-12T19:00:00Z","v":305888,"vw":70.233121},{"c":70.235,"h":70.24,"l":70.23,"n":1492,"o":70.235,"t":"2026-10-12T19:15:00Z","v":261969,"vw":70.2352},{"c":70.245,"h":70.2499,"l":70.2301,"n":1268,"o":70.2377,"t":"2026-10-12T19:30:00Z","v":265821,"vw":70.240977},{"c":70.26,"h":70.265,"l":70.24,"n":1931,"o":70.2444,"t":"2026-10-12T19:45:00Z","v":366376,"vw":70.248964},{"c":70.25,"h":70.25,"l":70.25,"n":20,"o":70.25,"t":"2026-10-12T20:00:00Z","v":48366,"vw":70.25},{"c":70.26,"h":70.26,"l":70.26,"n":2,"o":70.26,"t":"2026-10-12T21:45:00Z","v":299,"vw":70.26},{"c":70.2697,"h":70.2697,"l":70.2697,"n":1,"o":70.2697,"t":"2026-10-12T22:15:00Z","v":256,"vw":70.2697},{"c":70.3322,"h":70.3322,"l":70.27,"n":4,"o":70.27,"t":"2026-10-12T22:30:00Z","v":363,"vw":70.289721},{"c":70.29,"h":70.29,"l":70.29,"n":3,"o":70.29,"t":"2026-10-12T22:45:00Z","v":544,"vw":70.29},{"c":70.28,"h":70.28,"l":70.28,"n":5,"o":70.28,"t":"2026-10-12T23:00:00Z","v":201,"vw":70.28},{"c":70.27,"h":70.3735,"l":70.27,"n":10,"o":70.3735,"t":"2026-10-12T23:15:00Z","v":1205,"vw":70.361918},{"c":70.37,"h":70.37,"l":70.37,"n":16,"o":70.37,"t":"2026-10-13T08:00:00Z","v":286,"vw":70.37},{"c":70.4,"h":70.4,"l":70.3974,"n":7,"o":70.3974,"t":"2026-10-13T08:15:00Z","v":623,"vw":70.398309},{"c":70.4,"h":70.425,"l":70.4,"n":3,"o":70.425,"t":"2026-10-13T08:45:00Z","v":495,"vw":70.419066},{"c":70.4,"h":70.4,"l":70.4,"n":2,"o":70.4,"t":"2026-10-13T11:00:00Z","v":202,"vw":70.4},{"c":70.4,"h":70.4,"l":70.39,"n":10,"o":70.39,"t":"2026-10-13T12:15:00Z","v":1247,"vw":70.392272},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-13T12:30:00Z","v":410,"vw":70.42},{"c":70.42,"h":70.42,"l":70.42,"n":4,"o":70.42,"t":"2026-10-13T12:45:00Z","v":1502,"vw":70.42},{"c":70.35,"h":70.38,"l":70.35,"n":15,"o":70.38,"t":"2026-10-13T13:00:00Z","v":250,"vw":70.365},{"c":70.34,"h":70.35,"l":70.34,"n":7,"o":70.3417,"t":"2026-10-13T13:15:00Z","v":1621,"vw":70.341793},{"c":70.3465,"h":70.38,"l":70.34,"n":3052,"o":70.355,"t":"2026-10-13T13:30:00Z","v":728302,"vw":70.353462},{"c":70.275,"h":70.355,"l":70.27,"n":1266,"o":70.345,"t":"2026-10-13T13:45:00Z","v":227279,"vw":70.303274},{"c":70.285,"h":70.29,"l":70.25,"n":1553,"o":70.2636,"t":"2026-10-13T14:00:00Z","v":341418,"vw":70.272052},{"c":70.295,"h":70.3,"l":70.28,"n":1419,"o":70.285,"t":"2026-10-13T14:15:00Z","v":375865,"vw":70.287052},{"c":70.3,"h":70.31,"l":70.2941,"n":2141,"o":70.295,"t":"2026-10-13T14:30:00Z","v":418357,"vw":70.300704},{"c":70.3,"h":70.315,"l":70.29,"n":1558,"o":70.295,"t":"2026-10-13T14:45:00Z","v":883284,"vw":70.300464},{"c":70.295,"h":70.3,"l":70.28,"n":1447,"o":70.2942,"t":"2026-10-13T15:00:00Z","v":191299,"vw":70.292691},{"c":70.2949,"h":70.31,"l":70.29,"n":1587,"o":70.295,"t":"2026-10-13T15:15:00Z","v":174459,"vw":70.301712},{"c":70.265,"h":70.31,"l":70.255,"n":1622,"o":70.305,"t":"2026-10-13T15:30:00Z","v":292399,"vw":70.285321},{"c":70.28,"h":70.285,"l":70.26,"n":1417,"o":70.265,"t":"2026-10-13T15:45:00Z","v":168395,"vw":70.272097},{"c":70.275,"h":70.29,"l":70.26,"n":1444,"o":70.2842,"t":"2026-10-13T16:00:00Z","v":258279,"vw":70.274857},{"c":70.27,"h":70.29,"l":70.261,"n":918,"o":70.2701,"t":"2026-10-13T16:15:00Z","v":233116,"vw":70.274699},{"c":70.265,"h":70.28,"l":70.25,"n":1329,"o":70.27,"t":"2026-10-13T16:30:00Z","v":612096,"vw":70.263567},{"c":70.255,"h":70.28,"l":70.25,"n":901,"o":70.265,"t":"2026-10-13T16:45:00Z","v":425157,"vw":70.269043},{"c":70.2748,"h":70.28,"l":70.25,"n":899,"o":70.255,"t":"2026-10-13T17:00:00Z","v":162900,"vw":70.266681},{"c":70.29,"h":70.2999,"l":70.27,"n":918,"o":70.275,"t":"2026-10-13T17:15:00Z","v":249584,"vw":70.289615},{"c":70.295,"h":70.3,"l":70.29,"n":1229,"o":70.3,"t":"2026-10-13T17:30:00Z","v":1250952,"vw":70.292428},{"c":70.3,"h":70.3,"l":70.28,"n":2416,"o":70.295,"t":"2026-10-13T17:45:00Z","v":312414,"vw":70.292101},{"c":70.3099,"h":70.35,"l":70.285,"n":1330,"o":70.295,"t":"2026-10-13T18:00:00Z","v":543444,"vw":70.311076},{"c":70.315,"h":70.32,"l":70.3,"n":989,"o":70.31,"t":"2026-10-13T18:15:00Z","v":456246,"vw":70.309234},{"c":70.295,"h":70.3299,"l":70.28,"n":1027,"o":70.31,"t":"2026-10-13T18:30:00Z","v":387209,"vw":70.298972},{"c":70.325,"h":70.33,"l":70.29,"n":969,"o":70.295,"t":"2026-10-13T18:45:00Z","v":246711,"vw":70.311282},{"c":70.3347,"h":70.34,"l":70.32,"n":895,"o":70.33,"t":"2026-10-13T19:00:00Z","v":707929,"vw":70.335966},{"c":70.335,"h":70.34,"l":70.32,"n":958,"o":70.335,"t":"2026-10-13T19:15:00Z","v":362547,"vw":70.330001},{"c":70.325,"h":70.37,"l":70.32,"n":1406,"o":70.335,"t":"2026-10-13T19:30:00Z","v":701189,"vw":70.338338},{"c":70.31,"h":70.34,"l":70.3,"n":2879,"o":70.32,"t":"2026-10-13T19:45:00Z","v":3452598,"vw":70.323031},{"c":70.3039,"h":70.33,"l":70.3039,"n":27,"o":70.33,"t":"2026-10-13T20:00:00Z","v":857454,"vw":70.329989},{"c":70.3,"h":70.33,"l":70.3,"n":24,"o":70.33,"t":"2026-10-13T20:15:00Z","v":6678,"vw":70.316932},{"c":70.33,"h":70.33,"l":70.33,"n":2,"o":70.33,"t":"2026-10-13T20:30:00Z","v":878,"vw":70.33},{"c":70.3397,"h":70.3397,"l":70.3,"n":6,"o":70.3,"t":"2026-10-13T21:15:00Z","v":819,"vw":70.329904},{"c":70.3398,"h":70.3398,"l":70.3398,"n":2,"o":70.3398,"t":"2026-10-13T21:30:00Z","v":114,"vw":70.3398},{"c":70.28,"h":70.28,"l":70.28,"n":16,"o":70.28,"t":"2026-10-14T08:00:00Z","v":321,"vw":70.28},{"c":70.5006,"h":70.5006,"l":70.5006,"n":1,"o":70.5006,"t":"2026-10-14T09:15:00Z","v":182,"vw":70.5006},{"c":70.35,"h":70.35,"l":70.35,"n":6,"o":70.35,"t":"2026-10-14T10:00:00Z","v":345,"vw":70.35},{"c":70.35,"h":70.35,"l":70.35,"n":10,"o":70.35,"t":"2026-10-14T10:15:00Z","v":976,"vw":70.35},{"c":70.3408,"h":70.3408,"l":70.3408,"n":3,"o":70.3408,"t":"2026-10-14T11:00:00Z","v":831,"vw":70.3408},{"c":70.38,"h":70.3985,"l":70.38,"n":6,"o":70.3985,"t":"2026-10-14T11:30:00Z","v":254,"vw":70.3911},{"c":70.3615,"h":70.3958,"l":70.3615,"n":2,"o":70.3958,"t":"2026-10-14T12:15:00Z","v":299,"vw":70.37951},{"c":70.062,"h":70.36,"l":70.062,"n":138,"o":70.36,"t":"2026-10-14T12:30:00Z","v":725826,"vw":70.182839},{"c":70,"h":70.12,"l":70,"n":80,"o":70.048,"t":"2026-10-14T12:45:00Z","v":8108,"vw":70.049207},{"c":69.964,"h":70.1,"l":69.964,"n":2,"o":70.1,"t":"2026-10-14T13:00:00Z","v":740,"vw":69.98973},{"c":70,"h":70.2163,"l":70,"n":17,"o":70.2163,"t":"2026-10-14T13:15:00Z","v":2318,"vw":70.015091},{"c":70.075,"h":70.075,"l":69.964,"n":3370,"o":70,"t":"2026-10-14T13:30:00Z","v":508281,"vw":70.016516},{"c":70.045,"h":70.0858,"l":70.04,"n":1461,"o":70.07,"t":"2026-10-14T13:45:00Z","v":306166,"vw":70.061401},{"c":70.13,"h":70.1471,"l":70.035,"n":1914,"o":70.05,"t":"2026-10-14T14:00:00Z","v":493028,"vw":70.098899},{"c":70.155,"h":70.17,"l":70.11,"n":2047,"o":70.125,"t":"2026-10-14T14:15:00Z","v":821231,"vw":70.131012},{"c":70.195,"h":70.2,"l":70.145,"n":2568,"o":70.155,"t":"2026-10-14T14:30:00Z","v":800180,"vw":70.170621},{"c":70.165,"h":70.205,"l":70.15,"n":1546,"o":70.195,"t":"2026-10-14T14:45:00Z","v":466984,"vw":70.183937},{"c":70.15,"h":70.1683,"l":70.1143,"n":1845,"o":70.1683,"t":"2026-10-14T15:00:00Z","v":411295,"vw":70.128597},{"c":70.2,"h":70.21,"l":70.145,"n":1623,"o":70.145,"t":"2026-10-14T15:15:00Z","v":195883,"vw":70.186815},{"c":70.24,"h":70.25,"l":70.19,"n":1779,"o":70.2001,"t":"2026-10-14T15:30:00Z","v":251830,"vw":70.211051},{"c":70.195,"h":70.255,"l":70.185,"n":1582,"o":70.244,"t":"2026-10-14T15:45:00Z","v":202965,"vw":70.216752},{"c":70.2076,"h":70.2199,"l":70.1824,"n":1399,"o":70.195,"t":"2026-10-14T16:00:00Z","v":396768,"vw":70.201965},{"c":70.245,"h":70.2699,"l":70.205,"n":836,"o":70.21,"t":"2026-10-14T16:15:00Z","v":235667,"vw":70.233214},{"c":70.25,"h":70.26,"l":70.215,"n":1011,"o":70.25,"t":"2026-10-14T16:30:00Z","v":722097,"vw":70.245887},{"c":70.245,"h":70.25,"l":70.2301,"n":802,"o":70.2499,"t":"2026-10-14T16:45:00Z","v":277771,"vw":70.242523},{"c":70.2639,"h":70.27,"l":70.23,"n":821,"o":70.245,"t":"2026-10-14T17:00:00Z","v":383932,"vw":70.251469},{"c":70.355,"h":70.3699,"l":70.265,"n":892,"o":70.27,"t":"2026-10-14T17:15:00Z","v":297214,"vw":70.3159},{"c":70.345,"h":70.375,"l":70.34,"n":1000,"o":70.354,"t":"2026-10-14T17:30:00Z","v":394637,"vw":70.357704},{"c":70.34,"h":70.35,"l":70.31,"n":2230,"o":70.345,"t":"2026-10-14T17:45:00Z","v":444683,"vw":70.329924},{"c":70.395,"h":70.395,"l":70.335,"n":1429,"o":70.34,"t":"2026-10-14T18:00:00Z","v":560345,"vw":70.368284},{"c":70.43,"h":70.45,"l":70.394,"n":1626,"o":70.395,"t":"2026-10-14T18:15:00Z","v":547822,"vw":70.423082},{"c":70.415,"h":70.435,"l":70.41,"n":1319,"o":70.425,"t":"2026-10-14T18:30:00Z","v":414222,"vw":70.42271},{"c":70.4199,"h":70.43,"l":70.4,"n":1031,"o":70.415,"t":"2026-10-14T18:45:00Z","v":280638,"vw":70.415249},{"c":70.415,"h":70.45,"l":70.405,"n":1576,"o":70.405,"t":"2026-10-14T19:00:00Z","v":667879,"vw":70.425296},{"c":70.405,"h":70.43,"l":70.4,"n":1117,"o":70.415,"t":"2026-10-14T19:15:00Z","v":384579,"vw":70.414024},{"c":70.41,"h":70.41,"l":70.37,"n":1582,"o":70.4075,"t":"2026-10-14T19:30:00Z","v":487441,"vw":70.395285},{"c":70.39,"h":70.43,"l":70.38,"n":2253,"o":70.4099,"t":"2026-10-14T19:45:00Z","v":3223542,"vw":70.42349},{"c":70.4,"h":70.4,"l":70.39,"n":40,"o":70.39,"t":"2026-10-14T20:00:00Z","v":321179,"vw":70.39997},{"c":70.2543,"h":70.2543,"l":70.2543,"n":1,"o":70.2543,"t":"2026-10-14T21:15:00Z","v":150,"vw":70.2543},{"c":70.4,"h":70.4,"l":70.4,"n":1,"o":70.4,"t":"2026-10-14T22:45:00Z","v":212,"vw":70.4},{"c":70.51,"h":70.51,"l":70.51,"n":16,"o":70.51,"t":"2026-10-15T08:00:00Z","v":378,"vw":70.51},{"c":70.717,"h":70.8019,"l":70.7,"n":34,"o":70.7,"t":"2026-10-15T11:00:00Z","v":4094,"vw":70.729879},{"c":70.72,"h":70.72,"l":70.72,"n":1,"o":70.72,"t":"2026-10-15T11:30:00Z","v":100,"vw":70.72},{"c":70.73,"h":70.73,"l":70.73,"n":3,"o":70.73,"t":"2026-10-15T11:45:00Z","v":207,"vw":70.73},{"c":70.7026,"h":70.7026,"l":70.7026,"n":5,"o":70.7026,"t":"2026-10-15T12:00:00Z","v":230,"vw":70.7026},{"c":70.81,"h":70.81,"l":70.74,"n":21,"o":70.75,"t":"2026-10-15T12:15:00Z","v":2799,"vw":70.754457},{"c":70.8,"h":70.8,"l":70.73,"n":8,"o":70.73,"t":"2026-10-15T12:30:00Z","v":5963,"vw":70.797493},{"c":70.82,"h":70.8239,"l":70.75,"n":30,"o":70.75,"t":"2026-10-15T12:45:00Z","v":12571,"vw":70.76503},{"c":70.869,"h":70.869,"l":70.8,"n":29,"o":70.86,"t":"2026-10-15T13:00:00Z","v":1425,"vw":70.825678},{"c":70.97,"h":70.97,"l":70.752,"n":33,"o":70.95,"t":"2026-10-15T13:15:00Z","v":2273,"vw":70.915245},{"c":70.905,"h":71,"l":70.895,"n":4299,"o":70.96,"t":"2026-10-15T13:30:00Z","v":677241,"vw":70.942861},{"c":70.975,"h":70.99,"l":70.895,"n":2048,"o":70.905,"t":"2026-10-15T13:45:00Z","v":462850,"vw":70.956515},{"c":70.905,"h":70.99,"l":70.9,"n":2088,"o":70.98,"t":"2026-10-15T14:00:00Z","v":407244,"vw":70.942715},{"c":70.925,"h":70.94,"l":70.9001,"n":1885,"o":70.91,"t":"2026-10-15T14:15:00Z","v":718039,"vw":70.92214},{"c":70.915,"h":71,"l":70.915,"n":2219,"o":70.92,"t":"2026-10-15T14:30:00Z","v":276972,"vw":70.962064},{"c":70.875,"h":70.97,"l":70.873557,"n":1893,"o":70.915,"t":"2026-10-15T14:45:00Z","v":656074,"vw":70.914722},{"c":70.805,"h":70.8799,"l":70.795,"n":1923,"o":70.874,"t":"2026-10-15T15:00:00Z","v":288643,"vw":70.837464},{"c":70.785,"h":70.8299,"l":70.775,"n":1734,"o":70.81,"t":"2026-10-15T15:15:00Z","v":266060,"vw":70.804798},{"c":70.79,"h":70.82,"l":70.775,"n":1742,"o":70.7805,"t":"2026-10-15T15:30:00Z","v":253624,"vw":70.793599},{"c":70.78,"h":70.81,"l":70.76,"n":1830,"o":70.79,"t":"2026-10-15T15:45:00Z","v":467181,"vw":70.789961},{"c":70.7899,"h":70.805,"l":70.77,"n":1404,"o":70.7799,"t":"2026-10-15T16:00:00Z","v":183749,"vw":70.786814},{"c":70.81,"h":70.84,"l":70.7899,"n":1040,"o":70.7899,"t":"2026-10-15T16:15:00Z","v":213406,"vw":70.80865},{"c":70.8161,"h":70.83,"l":70.785,"n":907,"o":70.805,"t":"2026-10-15T16:30:00Z","v":333810,"vw":70.81064},{"c":70.815,"h":70.835,"l":70.805,"n":814,"o":70.815,"t":"2026-10-15T16:45:00Z","v":220490,"vw":70.820543},{"c":70.825,"h":70.8399,"l":70.805,"n":886,"o":70.8154,"t":"2026-10-15T17:00:00Z","v":273764,"vw":70.822493},{"c":70.815,"h":70.83,"l":70.805,"n":755,"o":70.825,"t":"2026-10-15T17:15:00Z","v":168064,"vw":70.819013},{"c":70.8299,"h":70.835,"l":70.815,"n":809,"o":70.82,"t":"2026-10-15T17:30:00Z","v":158974,"vw":70.825498},{"c":70.805,"h":70.835,"l":70.8,"n":2269,"o":70.825,"t":"2026-10-15T17:45:00Z","v":1022941,"vw":70.81141},{"c":70.8262,"h":70.8356,"l":70.81,"n":1313,"o":70.81,"t":"2026-10-15T18:00:00Z","v":432120,"vw":70.823753},{"c":70.855,"h":70.86,"l":70.82,"n":1084,"o":70.8252,"t":"2026-10-15T18:15:00Z","v":263592,"vw":70.844617},{"c":70.835,"h":70.86,"l":70.82,"n":1104,"o":70.855,"t":"2026-10-15T18:30:00Z","v":396834,"vw":70.838825},{"c":70.83,"h":70.86,"l":70.8254,"n":1128,"o":70.84,"t":"2026-10-15T18:45:00Z","v":1208992,"vw":70.850588},{"c":70.825,"h":70.84,"l":70.82,"n":1470,"o":70.825,"t":"2026-10-15T19:00:00Z","v":389932,"vw":70.829887},{"c":70.78,"h":70.83,"l":70.78,"n":1561,"o":70.83,"t":"2026-10-15T19:15:00Z","v":599392,"vw":70.809023},{"c":70.815,"h":70.82,"l":70.78,"n":1825,"o":70.785,"t":"2026-10-15T19:30:00Z","v":1512961,"vw":70.799794},{"c":70.81,"h":70.82,"l":70.78,"n":2234,"o":70.815,"t":"2026-10-15T19:45:00Z","v":660570,"vw":70.802352},{"c":70.81,"h":70.81,"l":70.81,"n":16,"o":70.81,"t":"2026-10-15T20:00:00Z","v":73437,"vw":70.81},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-15T20:30:00Z","v":2000,"vw":70.85},{"c":70.9,"h":71,"l":70.7972,"n":15,"o":70.9509,"t":"2026-10-15T20:45:00Z","v":1734,"vw":70.90975},{"c":70.8783,"h":70.8783,"l":70.8783,"n":3,"o":70.8783,"t":"2026-10-15T21:15:00Z","v":105,"vw":70.8783},{"c":70.805,"h":70.81,"l":70.805,"n":12,"o":70.81,"t":"2026-10-15T21:30:00Z","v":520,"vw":70.806869},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-16T09:30:00Z","v":200,"vw":70.9},{"c":70.81,"h":70.81,"l":70.81,"n":14,"o":70.81,"t":"2026-10-16T11:30:00Z","v":175,"vw":70.81},{"c":70.79,"h":70.79,"l":70.77,"n":6,"o":70.77,"t":"2026-10-16T12:00:00Z","v":1536,"vw":70.788688},{"c":70.84,"h":70.84,"l":70.84,"n":3,"o":70.84,"t":"2026-10-16T12:15:00Z","v":826,"vw":70.84},{"c":70.77,"h":70.8099,"l":70.76,"n":31,"o":70.7994,"t":"2026-10-16T12:45:00Z","v":6586,"vw":70.792589},{"c":70.7825,"h":70.792,"l":70.7612,"n":19,"o":70.7612,"t":"2026-10-16T13:00:00Z","v":2334,"vw":70.781691},{"c":70.75,"h":70.7861,"l":70.75,"n":8,"o":70.7861,"t":"2026-10-16T13:15:00Z","v":314,"vw":70.762033},{"c":70.785,"h":70.7999,"l":70.69,"n":3482,"o":70.71,"t":"2026-10-16T13:30:00Z","v":452441,"vw":70.740532},{"c":70.875,"h":70.88,"l":70.754,"n":1118,"o":70.785,"t":"2026-10-16T13:45:00Z","v":264586,"vw":70.808274},{"c":70.905,"h":70.9258,"l":70.865,"n":1724,"o":70.88,"t":"2026-10-16T14:00:00Z","v":274085,"vw":70.900078},{"c":70.885,"h":70.9099,"l":70.8624,"n":1576,"o":70.9099,"t":"2026-10-16T14:15:00Z","v":440763,"vw":70.883727},{"c":70.855,"h":70.89,"l":70.8429,"n":2001,"o":70.8844,"t":"2026-10-16T14:30:00Z","v":521013,"vw":70.856493},{"c":70.85,"h":70.8799,"l":70.8224,"n":1590,"o":70.855,"t":"2026-10-16T14:45:00Z","v":265469,"vw":70.851113},{"c":70.91,"h":70.943,"l":70.8501,"n":1517,"o":70.855,"t":"2026-10-16T15:00:00Z","v":3395622,"vw":70.899298},{"c":70.8982,"h":70.92,"l":70.88,"n":1494,"o":70.9045,"t":"2026-10-16T15:15:00Z","v":316469,"vw":70.905696},{"c":70.875,"h":70.92,"l":70.87,"n":1480,"o":70.895,"t":"2026-10-16T15:30:00Z","v":302378,"vw":70.896057},{"c":70.8255,"h":70.88,"l":70.8238,"n":1527,"o":70.8743,"t":"2026-10-16T15:45:00Z","v":301215,"vw":70.845306},{"c":70.78,"h":70.835,"l":70.775,"n":1938,"o":70.825,"t":"2026-10-16T16:00:00Z","v":767182,"vw":70.78705},{"c":70.7001,"h":70.7853,"l":70.7001,"n":676,"o":70.7757,"t":"2026-10-16T16:15:00Z","v":124677,"vw":70.724506},{"c":70.7277,"h":70.73,"l":70.6945,"n":1024,"o":70.705,"t":"2026-10-16T16:30:00Z","v":694315,"vw":70.707147},{"c":70.7142,"h":70.7275,"l":70.68,"n":790,"o":70.725,"t":"2026-10-16T16:45:00Z","v":214507,"vw":70.697686},{"c":70.7444,"h":70.7672,"l":70.7001,"n":693,"o":70.7276,"t":"2026-10-16T17:00:00Z","v":208968,"vw":70.741011},{"c":70.755,"h":70.7899,"l":70.7301,"n":760,"o":70.75,"t":"2026-10-16T17:15:00Z","v":196985,"vw":70.755064},{"c":70.78,"h":70.81,"l":70.745,"n":738,"o":70.755,"t":"2026-10-16T17:30:00Z","v":1006459,"vw":70.803035},{"c":70.775,"h":70.7857,"l":70.7641,"n":2376,"o":70.7727,"t":"2026-10-16T17:45:00Z","v":444134,"vw":70.774998},{"c":70.74,"h":70.7899,"l":70.74,"n":728,"o":70.775,"t":"2026-10-16T18:00:00Z","v":376135,"vw":70.761564},{"c":70.755,"h":70.775,"l":70.7443,"n":1126,"o":70.745,"t":"2026-10-16T18:15:00Z","v":317352,"vw":70.759531},{"c":70.742,"h":70.7554,"l":70.72,"n":781,"o":70.7501,"t":"2026-10-16T18:30:00Z","v":411906,"vw":70.741385},{"c":70.7799,"h":70.7876,"l":70.7423,"n":848,"o":70.7423,"t":"2026-10-16T18:45:00Z","v":340986,"vw":70.760509},{"c":70.825,"h":70.835,"l":70.78,"n":884,"o":70.78,"t":"2026-10-16T19:00:00Z","v":255330,"vw":70.811781},{"c":70.825,"h":70.8399,"l":70.8046,"n":1036,"o":70.8254,"t":"2026-10-16T19:15:00Z","v":385852,"vw":70.821647},{"c":70.825,"h":70.8399,"l":70.82,"n":1050,"o":70.825,"t":"2026-10-16T19:30:00Z","v":278612,"vw":70.826564},{"c":70.815,"h":70.84,"l":70.81,"n":1742,"o":70.825,"t":"2026-10-16T19:45:00Z","v":526508,"vw":70.822199},{"c":70.85,"h":70.85,"l":70.82,"n":48,"o":70.82,"t":"2026-10-16T20:00:00Z","v":237450,"vw":70.820047},{"c":70.82,"h":70.83,"l":70.82,"n":21,"o":70.83,"t":"2026-10-16T20:45:00Z","v":3004,"vw":70.823683},{"c":70.87,"h":70.87,"l":70.87,"n":6,"o":70.87,"t":"2026-10-16T21:45:00Z","v":192,"vw":70.87},{"c":70.84,"h":70.85,"l":70.84,"n":4,"o":70.85,"t":"2026-10-16T22:00:00Z","v":400,"vw":70.847436},{"c":70.82,"h":70.82,"l":70.82,"n":3,"o":70.82,"t":"2026-10-16T22:30:00Z","v":128,"vw":70.82},{"c":70.8029,"h":70.8163,"l":70.8029,"n":2,"o":70.8163,"t":"2026-10-16T22:45:00Z","v":307,"vw":70.808443},{"c":70.81,"h":70.81,"l":70.81,"n":3,"o":70.81,"t":"2026-10-16T23:15:00Z","v":122,"vw":70.81},{"c":70.9486,"h":70.9486,"l":70.9486,"n":70,"o":70.9486,"t":"2026-10-19T08:00:00Z","v":1935,"vw":70.9486},{"c":70.87,"h":70.87,"l":70.86,"n":7,"o":70.86,"t":"2026-10-19T08:45:00Z","v":443,"vw":70.8667},{"c":70.9054,"h":70.9054,"l":70.9054,"n":2,"o":70.9054,"t":"2026-10-19T11:00:00Z","v":702,"vw":70.9054},{"c":70.826,"h":70.9099,"l":70.826,"n":3,"o":70.9099,"t":"2026-10-19T11:15:00Z","v":857,"vw":70.840702},{"c":70.81,"h":70.81,"l":70.81,"n":4,"o":70.81,"t":"2026-10-19T11:30:00Z","v":354,"vw":70.81},{"c":70.79,"h":70.79,"l":70.79,"n":4,"o":70.79,"t":"2026-10-19T12:45:00Z","v":5207,"vw":70.79},{"c":70.8217,"h":70.8217,"l":70.8217,"n":2,"o":70.8217,"t":"2026-10-19T13:00:00Z","v":705,"vw":70.8217},{"c":70.755,"h":70.795,"l":70.755,"n":5515,"o":70.78,"t":"2026-10-19T13:30:00Z","v":469872,"vw":70.771129},{"c":70.8,"h":70.8,"l":70.73,"n":1581,"o":70.75,"t":"2026-10-19T13:45:00Z","v":428374,"vw":70.769085},{"c":70.745,"h":70.8,"l":70.745,"n":1869,"o":70.795,"t":"2026-10-19T14:00:00Z","v":167924,"vw":70.777082},{"c":70.7152,"h":70.7697,"l":70.71,"n":2258,"o":70.7477,"t":"2026-10-19T14:15:00Z","v":539200,"vw":70.755297},{"c":70.675,"h":70.716,"l":70.67,"n":2665,"o":70.715,"t":"2026-10-19T14:30:00Z","v":230557,"vw":70.694194},{"c":70.655,"h":70.6756,"l":70.65,"n":1657,"o":70.675,"t":"2026-10-19T14:45:00Z","v":488940,"vw":70.660695},{"c":70.66,"h":70.6799,"l":70.65,"n":1635,"o":70.655,"t":"2026-10-19T15:00:00Z","v":183032,"vw":70.661927},{"c":70.675,"h":70.6755,"l":70.65,"n":1513,"o":70.665,"t":"2026-10-19T15:15:00Z","v":630375,"vw":70.661772},{"c":70.6399,"h":70.6754,"l":70.6301,"n":1724,"o":70.6754,"t":"2026-10-19T15:30:00Z","v":220848,"vw":70.655568},{"c":70.635,"h":70.655,"l":70.63,"n":1753,"o":70.635,"t":"2026-10-19T15:45:00Z","v":849559,"vw":70.643283},{"c":70.59,"h":70.6354,"l":70.59,"n":1587,"o":70.6343,"t":"2026-10-19T16:00:00Z","v":236869,"vw":70.613051},{"c":70.61,"h":70.61,"l":70.58,"n":1186,"o":70.595,"t":"2026-10-19T16:15:00Z","v":256150,"vw":70.596201},{"c":70.595,"h":70.6054,"l":70.58,"n":986,"o":70.605,"t":"2026-10-19T16:30:00Z","v":286867,"vw":70.592594},{"c":70.595,"h":70.6,"l":70.5802,"n":786,"o":70.595,"t":"2026-10-19T16:45:00Z","v":271244,"vw":70.591379},{"c":70.575,"h":70.5961,"l":70.5625,"n":747,"o":70.59,"t":"2026-10-19T17:00:00Z","v":155854,"vw":70.574642},{"c":70.595,"h":70.6,"l":70.56,"n":833,"o":70.575,"t":"2026-10-19T17:15:00Z","v":310772,"vw":70.576286},{"c":70.5955,"h":70.6,"l":70.5749,"n":895,"o":70.594,"t":"2026-10-19T17:30:00Z","v":358694,"vw":70.589283},{"c":70.6052,"h":70.62,"l":70.585,"n":2175,"o":70.5957,"t":"2026-10-19T17:45:00Z","v":219464,"vw":70.602775},{"c":70.61,"h":70.626,"l":70.595,"n":731,"o":70.605,"t":"2026-10-19T18:00:00Z","v":216901,"vw":70.61009},{"c":70.635,"h":70.635,"l":70.6,"n":931,"o":70.61,"t":"2026-10-19T18:15:00Z","v":391672,"vw":70.618809},{"c":70.6475,"h":70.65,"l":70.6243,"n":794,"o":70.63,"t":"2026-10-19T18:30:00Z","v":260927,"vw":70.640114},{"c":70.62,"h":70.66,"l":70.62,"n":740,"o":70.6499,"t":"2026-10-19T18:45:00Z","v":378897,"vw":70.639227},{"c":70.595,"h":70.6299,"l":70.59,"n":936,"o":70.62,"t":"2026-10-19T19:00:00Z","v":359762,"vw":70.610291},{"c":70.585,"h":70.61,"l":70.58,"n":948,"o":70.6,"t":"2026-10-19T19:15:00Z","v":383985,"vw":70.597929},{"c":70.575,"h":70.59,"l":70.57,"n":978,"o":70.585,"t":"2026-10-19T19:30:00Z","v":334455,"vw":70.580353},{"c":70.605,"h":70.61,"l":70.5739,"n":2506,"o":70.575,"t":"2026-10-19T19:45:00Z","v":823863,"vw":70.594328},{"c":70.6095,"h":70.6095,"l":70.5253,"n":40,"o":70.6,"t":"2026-10-19T20:00:00Z","v":583673,"vw":70.599996},{"c":70.61,"h":70.61,"l":70.59,"n":16,"o":70.59,"t":"2026-10-19T20:15:00Z","v":976,"vw":70.593584},{"c":70.61,"h":70.61,"l":70.5192,"n":3,"o":70.5192,"t":"2026-10-19T20:30:00Z","v":402,"vw":70.564257},{"c":70.75,"h":70.75,"l":70.67,"n":4,"o":70.67,"t":"2026-10-19T21:30:00Z","v":301,"vw":70.721429},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-19T21:45:00Z","v":227,"vw":70.61},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-19T22:00:00Z","v":100,"vw":70.87},{"c":70.5365,"h":70.5365,"l":70.5365,"n":2,"o":70.5365,"t":"2026-10-19T22:45:00Z","v":101,"vw":70.5365},{"c":70.73,"h":70.73,"l":70.7,"n":6,"o":70.7,"t":"2026-10-20T08:00:00Z","v":287,"vw":70.715714},{"c":70.61,"h":70.61,"l":70.61,"n":2,"o":70.61,"t":"2026-10-20T11:00:00Z","v":205,"vw":70.61},{"c":70.7443,"h":70.7443,"l":70.7443,"n":3,"o":70.7443,"t":"2026-10-20T11:15:00Z","v":204,"vw":70.7443},{"c":70.665,"h":70.665,"l":70.665,"n":2,"o":70.665,"t":"2026-10-20T11:30:00Z","v":158,"vw":70.665},{"c":70.72,"h":70.75,"l":70.72,"n":8,"o":70.75,"t":"2026-10-20T12:30:00Z","v":2182,"vw":70.72594},{"c":70.75,"h":70.75,"l":70.75,"n":2,"o":70.75,"t":"2026-10-20T12:45:00Z","v":1402,"vw":70.75},{"c":70.71,"h":70.71,"l":70.7,"n":13,"o":70.7,"t":"2026-10-20T13:15:00Z","v":931,"vw":70.70549},{"c":70.765,"h":70.785,"l":70.69,"n":3395,"o":70.715,"t":"2026-10-20T13:30:00Z","v":378691,"vw":70.731594},{"c":70.76,"h":70.785,"l":70.7345,"n":1157,"o":70.77,"t":"2026-10-20T13:45:00Z","v":161671,"vw":70.756685},{"c":70.765,"h":70.775,"l":70.724,"n":1358,"o":70.76,"t":"2026-10-20T14:00:00Z","v":248449,"vw":70.745824},{"c":70.8743,"h":70.875,"l":70.76,"n":2087,"o":70.765,"t":"2026-10-20T14:15:00Z","v":805667,"vw":70.80622},{"c":70.835,"h":70.8899,"l":70.8143,"n":2111,"o":70.88,"t":"2026-10-20T14:30:00Z","v":398535,"vw":70.854555},{"c":70.8154,"h":70.8353,"l":70.79,"n":1305,"o":70.8353,"t":"2026-10-20T14:45:00Z","v":385347,"vw":70.809296},{"c":70.775,"h":70.82,"l":70.765,"n":1535,"o":70.815,"t":"2026-10-20T15:00:00Z","v":337320,"vw":70.798712},{"c":70.7699,"h":70.79,"l":70.7543,"n":1372,"o":70.77,"t":"2026-10-20T15:15:00Z","v":210862,"vw":70.775485},{"c":70.745,"h":70.7653,"l":70.7423,"n":1453,"o":70.765,"t":"2026-10-20T15:30:00Z","v":266453,"vw":70.754041},{"c":70.6901,"h":70.7499,"l":70.69,"n":1363,"o":70.744,"t":"2026-10-20T15:45:00Z","v":264335,"vw":70.723529},{"c":70.67,"h":70.7053,"l":70.6647,"n":1161,"o":70.695,"t":"2026-10-20T16:00:00Z","v":180274,"vw":70.685628},{"c":70.665,"h":70.6899,"l":70.66,"n":774,"o":70.675,"t":"2026-10-20T16:15:00Z","v":239294,"vw":70.675269},{"c":70.6776,"h":70.685,"l":70.66,"n":720,"o":70.665,"t":"2026-10-20T16:30:00Z","v":265500,"vw":70.671212},{"c":70.64,"h":70.6799,"l":70.64,"n":602,"o":70.6799,"t":"2026-10-20T16:45:00Z","v":191414,"vw":70.655611},{"c":70.649,"h":70.655,"l":70.635,"n":657,"o":70.645,"t":"2026-10-20T17:00:00Z","v":172703,"vw":70.646169},{"c":70.6844,"h":70.685,"l":70.6401,"n":654,"o":70.65,"t":"2026-10-20T17:15:00Z","v":159938,"vw":70.66258},{"c":70.7001,"h":70.71,"l":70.685,"n":748,"o":70.685,"t":"2026-10-20T17:30:00Z","v":342759,"vw":70.702338},{"c":70.695,"h":70.72,"l":70.69,"n":1694,"o":70.7057,"t":"2026-10-20T17:45:00Z","v":208685,"vw":70.701706},{"c":70.69,"h":70.71,"l":70.69,"n":530,"o":70.695,"t":"2026-10-20T18:00:00Z","v":121544,"vw":70.697352},{"c":70.695,"h":70.7,"l":70.68,"n":868,"o":70.699,"t":"2026-10-20T18:15:00Z","v":696310,"vw":70.690822},{"c":70.715,"h":70.7199,"l":70.69,"n":652,"o":70.695,"t":"2026-10-20T18:30:00Z","v":229525,"vw":70.70551},{"c":70.7259,"h":70.73,"l":70.71,"n":796,"o":70.715,"t":"2026-10-20T18:45:00Z","v":318064,"vw":70.71956},{"c":70.725,"h":70.73,"l":70.7101,"n":887,"o":70.725,"t":"2026-10-20T19:00:00Z","v":314356,"vw":70.72405},{"c":70.74,"h":70.75,"l":70.72,"n":864,"o":70.725,"t":"2026-10-20T19:15:00Z","v":368357,"vw":70.736038},{"c":70.75,"h":70.75,"l":70.74,"n":965,"o":70.74,"t":"2026-10-20T19:30:00Z","v":507779,"vw":70.745202},{"c":70.745,"h":70.75,"l":70.74,"n":1417,"o":70.745,"t":"2026-10-20T19:45:00Z","v":637889,"vw":70.746649},{"c":70.9,"h":70.9,"l":70.75,"n":25,"o":70.75,"t":"2026-10-20T20:00:00Z","v":417530,"vw":70.750141},{"c":70.75,"h":70.75,"l":70.75,"n":5,"o":70.75,"t":"2026-10-20T20:30:00Z","v":930,"vw":70.75},{"c":70.76,"h":70.78,"l":70.76,"n":25,"o":70.78,"t":"2026-10-20T20:45:00Z","v":2515,"vw":70.764538},{"c":70.8683,"h":70.8683,"l":70.8683,"n":2,"o":70.8683,"t":"2026-10-20T21:15:00Z","v":1959,"vw":70.8683},{"c":70.78,"h":70.78,"l":70.78,"n":2,"o":70.78,"t":"2026-10-20T21:45:00Z","v":154,"vw":70.78},{"c":70.77,"h":70.78,"l":70.77,"n":5,"o":70.78,"t":"2026-10-20T22:00:00Z","v":1670,"vw":70.778963},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-20T22:15:00Z","v":130,"vw":70.82},{"c":70.82,"h":70.82,"l":70.82,"n":3,"o":70.82,"t":"2026-10-20T22:45:00Z","v":1131,"vw":70.82},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-20T23:30:00Z","v":212,"vw":70.82},{"c":70.83,"h":70.83,"l":70.83,"n":6,"o":70.83,"t":"2026-10-20T23:45:00Z","v":360,"vw":70.83},{"c":70.84,"h":70.84,"l":70.84,"n":19,"o":70.84,"t":"2026-10-21T08:00:00Z","v":126,"vw":70.84},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-21T08:30:00Z","v":100,"vw":70.87},{"c":70.75,"h":70.75,"l":70.75,"n":4,"o":70.75,"t":"2026-10-21T11:00:00Z","v":545,"vw":70.75},{"c":70.8206,"h":70.8206,"l":70.8206,"n":1,"o":70.8206,"t":"2026-10-21T11:15:00Z","v":200,"vw":70.8206},{"c":70.81,"h":70.84,"l":70.81,"n":6,"o":70.84,"t":"2026-10-21T11:30:00Z","v":285,"vw":70.822268},{"c":70.8683,"h":70.8683,"l":70.8683,"n":2,"o":70.8683,"t":"2026-10-21T12:00:00Z","v":277,"vw":70.8683},{"c":70.82,"h":70.82,"l":70.82,"n":1,"o":70.82,"t":"2026-10-21T12:15:00Z","v":200,"vw":70.82},{"c":70.8251,"h":70.84,"l":70.8251,"n":2,"o":70.84,"t":"2026-10-21T13:00:00Z","v":200,"vw":70.83255},{"c":70.85,"h":70.85,"l":70.85,"n":3,"o":70.85,"t":"2026-10-21T13:15:00Z","v":802,"vw":70.85},{"c":70.875,"h":70.88,"l":70.81,"n":2706,"o":70.83,"t":"2026-10-21T13:30:00Z","v":327065,"vw":70.840613},{"c":70.855,"h":70.889,"l":70.855,"n":1152,"o":70.875,"t":"2026-10-21T13:45:00Z","v":186326,"vw":70.870267},{"c":70.82,"h":70.855,"l":70.7701,"n":1396,"o":70.855,"t":"2026-10-21T14:00:00Z","v":197232,"vw":70.821381},{"c":70.805,"h":70.82,"l":70.78,"n":1572,"o":70.8143,"t":"2026-10-21T14:15:00Z","v":725942,"vw":70.7914},{"c":70.8,"h":70.8199,"l":70.7799,"n":1943,"o":70.81,"t":"2026-10-21T14:30:00Z","v":303342,"vw":70.80319},{"c":70.76,"h":70.8057,"l":70.76,"n":1528,"o":70.8,"t":"2026-10-21T14:45:00Z","v":479140,"vw":70.774798},{"c":70.745,"h":70.76,"l":70.74,"n":1572,"o":70.76,"t":"2026-10-21T15:00:00Z","v":166989,"vw":70.746395},{"c":70.79,"h":70.795,"l":70.73,"n":1547,"o":70.7459,"t":"2026-10-21T15:15:00Z","v":245480,"vw":70.754551},{"c":70.765,"h":70.799,"l":70.7501,"n":1510,"o":70.79,"t":"2026-10-21T15:30:00Z","v":205039,"vw":70.77762},{"c":70.775,"h":70.786,"l":70.7643,"n":1281,"o":70.765,"t":"2026-10-21T15:45:00Z","v":192983,"vw":70.776808},{"c":70.7722,"h":70.78,"l":70.7539,"n":1286,"o":70.775,"t":"2026-10-21T16:00:00Z","v":196823,"vw":70.76688},{"c":70.7801,"h":70.79,"l":70.7625,"n":654,"o":70.775,"t":"2026-10-21T16:15:00Z","v":311168,"vw":70.779548},{"c":70.7999,"h":70.8176,"l":70.7624,"n":792,"o":70.785,"t":"2026-10-21T16:30:00Z","v":946445,"vw":70.787222},{"c":70.795,"h":70.8076,"l":70.774,"n":663,"o":70.8,"t":"2026-10-21T16:45:00Z","v":211990,"vw":70.792365},{"c":70.7921,"h":70.81,"l":70.7723,"n":703,"o":70.7999,"t":"2026-10-21T17:00:00Z","v":219964,"vw":70.791448},{"c":70.789,"h":70.8,"l":70.7842,"n":583,"o":70.795,"t":"2026-10-21T17:15:00Z","v":141796,"vw":70.790624},{"c":70.7986,"h":70.8,"l":70.784,"n":683,"o":70.785,"t":"2026-10-21T17:30:00Z","v":180216,"vw":70.793775},{"c":70.7975,"h":70.7975,"l":70.775,"n":1625,"o":70.795,"t":"2026-10-21T17:45:00Z","v":219387,"vw":70.787075},{"c":70.7799,"h":70.8,"l":70.7701,"n":789,"o":70.795,"t":"2026-10-21T18:00:00Z","v":360502,"vw":70.782396},{"c":70.785,"h":70.79,"l":70.78,"n":611,"o":70.78,"t":"2026-10-21T18:15:00Z","v":164071,"vw":70.785999},{"c":70.775,"h":70.7899,"l":70.77,"n":760,"o":70.7802,"t":"2026-10-21T18:30:00Z","v":352198,"vw":70.777086},{"c":70.645,"h":70.7799,"l":70.63,"n":959,"o":70.77,"t":"2026-10-21T18:45:00Z","v":495938,"vw":70.724739},{"c":70.635,"h":70.655,"l":70.6,"n":1205,"o":70.6412,"t":"2026-10-21T19:00:00Z","v":484859,"vw":70.630993},{"c":70.73,"h":70.73,"l":70.64,"n":1565,"o":70.64,"t":"2026-10-21T19:15:00Z","v":1565464,"vw":70.694004},{"c":70.735,"h":70.7571,"l":70.71,"n":2087,"o":70.73,"t":"2026-10-21T19:30:00Z","v":557054,"vw":70.738134},{"c":70.75,"h":70.75,"l":70.72,"n":2169,"o":70.735,"t":"2026-10-21T19:45:00Z","v":591891,"vw":70.736097},{"c":70.75,"h":70.75,"l":70.75,"n":22,"o":70.75,"t":"2026-10-21T20:00:00Z","v":188900,"vw":70.75},{"c":70.8479,"h":70.8479,"l":70.8479,"n":2,"o":70.8479,"t":"2026-10-21T21:00:00Z","v":281,"vw":70.8479},{"c":70.8755,"h":70.88,"l":70.87,"n":18,"o":70.87,"t":"2026-10-21T22:00:00Z","v":1760,"vw":70.8731},{"c":70.6153,"h":70.6153,"l":70.6153,"n":2,"o":70.6153,"t":"2026-10-21T23:00:00Z","v":101,"vw":70.6153},{"c":70.8,"h":70.8,"l":70.8,"n":8,"o":70.8,"t":"2026-10-22T08:00:00Z","v":116,"vw":70.8},{"c":70.89,"h":70.89,"l":70.89,"n":1,"o":70.89,"t":"2026-10-22T10:00:00Z","v":200,"vw":70.89},{"c":70.88,"h":70.88,"l":70.865,"n":9,"o":70.865,"t":"2026-10-22T11:00:00Z","v":491,"vw":70.869842},{"c":71,"h":71,"l":70.96,"n":13,"o":70.96,"t":"2026-10-22T11:15:00Z","v":500,"vw":70.973333},{"c":71.0683,"h":71.0683,"l":71.0683,"n":2,"o":71.0683,"t":"2026-10-22T12:15:00Z","v":101,"vw":71.0683},{"c":71.02,"h":71.02,"l":71.02,"n":2,"o":71.02,"t":"2026-10-22T12:30:00Z","v":1000,"vw":71.02},{"c":71,"h":71,"l":71,"n":9,"o":71,"t":"2026-10-22T12:45:00Z","v":246,"vw":71},{"c":71.037,"h":71.037,"l":71.037,"n":1,"o":71.037,"t":"2026-10-22T13:00:00Z","v":100,"vw":71.037},{"c":71.0301,"h":71.05,"l":70.98,"n":3123,"o":71.04,"t":"2026-10-22T13:30:00Z","v":568490,"vw":71.025426},{"c":71.074,"h":71.13,"l":71.035,"n":1489,"o":71.035,"t":"2026-10-22T13:45:00Z","v":557570,"vw":71.097972},{"c":71.09,"h":71.09,"l":71.0643,"n":1742,"o":71.075,"t":"2026-10-22T14:00:00Z","v":428129,"vw":71.079445},{"c":71.1246,"h":71.135,"l":71.085,"n":1735,"o":71.09,"t":"2026-10-22T14:15:00Z","v":618071,"vw":71.109419},{"c":71.16,"h":71.185,"l":71.13,"n":2064,"o":71.135,"t":"2026-10-22T14:30:00Z","v":471097,"vw":71.152036},{"c":71.15,"h":71.185,"l":71.1443,"n":1794,"o":71.15,"t":"2026-10-22T14:45:00Z","v":608290,"vw":71.170667},{"c":71.195,"h":71.2,"l":71.145,"n":2135,"o":71.15,"t":"2026-10-22T15:00:00Z","v":413079,"vw":71.182213},{"c":71.17,"h":71.2,"l":71.15,"n":1754,"o":71.195,"t":"2026-10-22T15:15:00Z","v":297547,"vw":71.171162},{"c":71.225,"h":71.23,"l":71.17,"n":1770,"o":71.175,"t":"2026-10-22T15:30:00Z","v":616075,"vw":71.207436},{"c":71.23,"h":71.2399,"l":71.2,"n":1604,"o":71.22,"t":"2026-10-22T15:45:00Z","v":357781,"vw":71.217792},{"c":71.225,"h":71.2299,"l":71.195,"n":1393,"o":71.225,"t":"2026-10-22T16:00:00Z","v":269266,"vw":71.211959},{"c":71.2201,"h":71.24,"l":71.22,"n":1018,"o":71.225,"t":"2026-10-22T16:15:00Z","v":326627,"vw":71.2303},{"c":71.285,"h":71.285,"l":71.22,"n":1061,"o":71.2299,"t":"2026-10-22T16:30:00Z","v":271371,"vw":71.254535},{"c":71.28,"h":71.33,"l":71.2701,"n":1165,"o":71.29,"t":"2026-10-22T16:45:00Z","v":636658,"vw":71.299065},{"c":71.315,"h":71.32,"l":71.27,"n":725,"o":71.28,"t":"2026-10-22T17:00:00Z","v":228093,"vw":71.301107},{"c":71.325,"h":71.33,"l":71.305,"n":958,"o":71.319,"t":"2026-10-22T17:15:00Z","v":309396,"vw":71.324356},{"c":71.325,"h":71.3477,"l":71.3101,"n":955,"o":71.33,"t":"2026-10-22T17:30:00Z","v":259218,"vw":71.329133},{"c":71.3999,"h":71.41,"l":71.3243,"n":1707,"o":71.3248,"t":"2026-10-22T17:45:00Z","v":309713,"vw":71.368257},{"c":71.35,"h":71.43,"l":71.35,"n":1246,"o":71.4,"t":"2026-10-22T18:00:00Z","v":574321,"vw":71.404668},{"c":71.4099,"h":71.4099,"l":71.355,"n":759,"o":71.355,"t":"2026-10-22T18:15:00Z","v":292548,"vw":71.378199},{"c":71.4,"h":71.43,"l":71.3901,"n":958,"o":71.4,"t":"2026-10-22T18:30:00Z","v":339106,"vw":71.407916},{"c":71.3901,"h":71.41,"l":71.385,"n":935,"o":71.4001,"t":"2026-10-22T18:45:00Z","v":348820,"vw":71.399646},{"c":71.395,"h":71.41,"l":71.3827,"n":909,"o":71.395,"t":"2026-10-22T19:00:00Z","v":964808,"vw":71.392538},{"c":71.375,"h":71.4,"l":71.3743,"n":910,"o":71.395,"t":"2026-10-22T19:15:00Z","v":317928,"vw":71.392304},{"c":71.365,"h":71.39,"l":71.354,"n":1069,"o":71.3756,"t":"2026-10-22T19:30:00Z","v":519400,"vw":71.370685},{"c":71.355,"h":71.3657,"l":71.34,"n":1956,"o":71.3651,"t":"2026-10-22T19:45:00Z","v":642597,"vw":71.349522},{"c":71.32,"h":71.37,"l":71.32,"n":41,"o":71.355,"t":"2026-10-22T20:00:00Z","v":201605,"vw":71.359964},{"c":71.3273,"h":71.3273,"l":71.28,"n":4,"o":71.28,"t":"2026-10-22T20:30:00Z","v":431,"vw":71.302405},{"c":71.38,"h":71.5,"l":71.38,"n":4,"o":71.5,"t":"2026-10-22T20:45:00Z","v":363,"vw":71.46},{"c":71.36,"h":71.36,"l":71.36,"n":2,"o":71.36,"t":"2026-10-22T21:00:00Z","v":232,"vw":71.36},{"c":71.32,"h":71.32,"l":71.32,"n":1,"o":71.32,"t":"2026-10-22T21:15:00Z","v":150,"vw":71.32},{"c":71.4869,"h":71.4869,"l":71.35,"n":2,"o":71.35,"t":"2026-10-22T22:00:00Z","v":559,"vw":71.435716},{"c":71.45,"h":71.45,"l":71.4,"n":36,"o":71.4,"t":"2026-10-22T22:30:00Z","v":694,"vw":71.434177},{"c":71.5853,"h":71.5853,"l":71.5853,"n":1,"o":71.5853,"t":"2026-10-22T23:45:00Z","v":280,"vw":71.5853}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":76.21654737948708,"iv":0.16123153981409985,"gamma":0.05449193497154878,"theta":-0.0107227870838873,"vega":0.03524459563936058,"rho":0.004790501477453046,"breakevenPct":6.679091069656868},{"delta":0.15,"premium":0.08050670765468616,"strike":72.96328861563542,"iv":0.05204037176819108,"gamma":0.22160715285566268,"theta":-0.005430206614729268,"vega":0.04600150974888259,"rho":0.00565041423196131,"breakevenPct":2.0374229391929775},{"delta":0.2,"premium":0.10878328149917028,"strike":72.77477812333886,"iv":0.04941016202881905,"gamma":0.2756762031774508,"theta":-0.005991810016934891,"vega":0.052302584162017114,"rho":0.007816551035352124,"breakevenPct":1.8135865950663506},{"delta":0.25,"premium":0.1370598553436544,"strike":72.5862676310423,"iv":0.04677995228944702,"gamma":0.32974525349923894,"theta":-0.006553413419140513,"vega":0.05860365857515164,"rho":0.009982687838742937,"breakevenPct":1.5897502509397237},{"delta":0.3,"premium":0.16533642918813846,"strike":72.39775713874575,"iv":0.04414974255007499,"gamma":0.383814303821027,"theta":-0.007115016821346136,"vega":0.06490473298828615,"rho":0.012148824642133748,"breakevenPct":1.365913906813097},{"delta":0.35,"premium":0.19361300303262258,"strike":72.20924664644919,"iv":0.04151953281070296,"gamma":0.43788335414281515,"theta":-0.007676620223551759,"vega":0.07120580740142068,"rho":0.014314961445524563,"breakevenPct":1.1420775626864699},{"delta":0.4,"premium":0.2218895768771067,"strike":72.02073615415262,"iv":0.03888932307133093,"gamma":0.4919524044646033,"theta":-0.008238223625757381,"vega":0.0775068818145552,"rho":0.016481098248915374,"breakevenPct":0.918241218559843}],"put":[{"delta":0.1,"premium":0.15,"strike":68.00695658523287,"iv":0.15499121824967757,"gamma":0.05645784801580958,"theta":-0.008597008888096239,"vega":0.035254279021348166,"rho":-0.00661909683320363,"breakevenPct":5.208252832309333},{"delta":0.15,"premium":0.15000000000000002,"strike":69.80249119313119,"iv":0.09689102162834642,"gamma":0.12343275971327844,"theta":-0.006527631511432961,"vega":0.0469170907138273,"rho":-0.010203544547973106,"breakevenPct":2.7000079721239185},{"delta":0.2,"premium":0.21090328467153285,"strike":70.27068126520682,"iv":0.08987743309002433,"gamma":0.14977475669099757,"theta":-0.006895498783454988,"vega":0.0546963503649635,"rho":-0.013397614702564398,"breakevenPct":2.131054866662189},{"delta":0.25,"premium":0.27933394160583946,"strike":70.57481751824818,"iv":0.0891779197080292,"gamma":0.17109470802919707,"theta":-0.007564598540145986,"vega":0.0619956204379562,"rho":-0.01654343594522355,"breakevenPct":1.8017895061663083},{"delta":0.3,"premium":0.34776459854014596,"strike":70.87895377128953,"iv":0.08847840632603407,"gamma":0.19241465936739657,"theta":-0.008233698296836983,"vega":0.0692948905109489,"rho":-0.019689257187882704,"breakevenPct":1.4725241456704277},{"delta":0.35,"premium":0.4574952335557673,"strike":71.14346997140133,"iv":0.09069637750238321,"gamma":0.19886272640610106,"theta":-0.008772592945662535,"vega":0.07336210676835081,"rho":-0.0226778651161669,"breakevenPct":1.2562987961975949},{"delta":0.4,"premium":0.5945305052430887,"strike":71.38179218303146,"iv":0.09484318398474738,"gamma":0.1954785510009533,"theta":-0.009225405147759772,"vega":0.07529251668255481,"rho":-0.02556253467381782,"breakevenPct":1.1148075403911624},{"delta":0.45,"premium":0.73156577693041,"strike":71.62011439466158,"iv":0.09898999046711154,"gamma":0.19209437559580553,"theta":-0.009678217349857007,"vega":0.07722292659675882,"rho":-0.028447204231468733,"breakevenPct":0.9733162845847301},{"delta":0.5,"premium":0.8686010486177312,"strike":71.8584366062917,"iv":0.1031367969494757,"gamma":0.18871020019065776,"theta":-0.010131029551954242,"vega":0.07915333651096282,"rho":-0.03133187378911965,"breakevenPct":0.8318250287782978},{"delta":0.55,"premium":1.0919864108713035,"strike":72.16227018385293,"iv":0.11113341326938452,"gamma":0.17762909672262187,"theta":-0.010773221422861712,"vega":0.07934260591526777,"rho":-0.03419215096253087,"breakevenPct":0.719444113551793},{"delta":0.6,"premium":1.441706634692246,"strike":72.56195043964829,"iv":0.12476250999200639,"gamma":0.15528697042366107,"theta":-0.011692486011191047,"vega":0.07698449240607513,"rho":-0.03701674075604461,"breakevenPct":0.6496532040013402},{"delta":0.65,"premium":1.7914268585131892,"strike":72.96163069544365,"iv":0.13839160671462827,"gamma":0.13294484412470026,"theta":-0.012611750599520383,"vega":0.07462637889688249,"rho":-0.039841330549558344,"breakevenPct":0.5798622944508872},{"delta":0.7,"premium":2.6043103448275855,"strike":73.77931034482758,"iv":0.17235310344827584,"gamma":0.10134206896551727,"theta":-0.015037931034482754,"vega":0.07003586206896552,"rho":-0.04292797930965652,"breakevenPct":0.5731623671340437},{"delta":0.75,"premium":3.718349753694582,"strike":74.91625615763547,"iv":0.21275270935960597,"gamma":0.07421674876847288,"theta":-0.017349261083743846,"vega":0.06412709359605911,"rho":-0.04630302384273296,"breakevenPct":0.5411636132824961},{"delta":0.8,"premium":5.9621621621621665,"strike":77.16216216216216,"iv":0.28870810810810826,"gamma":0.048164864864864834,"theta":-0.021327027027027032,"vega":0.056478378378378366,"rho":-0.05058646546710288,"breakevenPct":0.538238995994989}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":76.21654737948708,"iv":0.16123153981409985,"gamma":0.05449193497154878,"theta":-0.0107227870838873,"vega":0.03524459563936058,"rho":0.004790501477453046,"breakevenPct":6.679091069656868},{"delta":0.15,"premium":0.08050670765468616,"strike":72.96328861563542,"iv":0.05204037176819108,"gamma":0.22160715285566268,"theta":-0.005430206614729268,"vega":0.04600150974888259,"rho":0.00565041423196131,"breakevenPct":2.0374229391929775},{"delta":0.2,"premium":0.10878328149917028,"strike":72.77477812333886,"iv":0.04941016202881905,"gamma":0.2756762031774508,"theta":-0.005991810016934891,"vega":0.052302584162017114,"rho":0.007816551035352124,"breakevenPct":1.8135865950663506},{"delta":0.25,"premium":0.1370598553436544,"strike":72.5862676310423,"iv":0.04677995228944702,"gamma":0.32974525349923894,"theta":-0.006553413419140513,"vega":0.05860365857515164,"rho":0.009982687838742937,"breakevenPct":1.5897502509397237},{"delta":0.3,"premium":0.16533642918813846,"strike":72.39775713874575,"iv":0.04414974255007499,"gamma":0.383814303821027,"theta":-0.007115016821346136,"vega":0.06490473298828615,"rho":0.012148824642133748,"breakevenPct":1.365913906813097},{"delta":0.35,"premium":0.19361300303262258,"strike":72.20924664644919,"iv":0.04151953281070296,"gamma":0.43788335414281515,"theta":-0.007676620223551759,"vega":0.07120580740142068,"rho":0.014314961445524563,"breakevenPct":1.1420775626864699},{"delta":0.4,"premium":0.2218895768771067,"strike":72.02073615415262,"iv":0.03888932307133093,"gamma":0.4919524044646033,"theta":-0.008238223625757381,"vega":0.0775068818145552,"rho":0.016481098248915374,"breakevenPct":0.918241218559843}],"put":[{"delta":0.1,"premium":0.15,"strike":68.00695658523287,"iv":0.15499121824967757,"gamma":0.05645784801580958,"theta":-0.008597008888096239,"vega":0.035254279021348166,"rho":-0.00661909683320363,"breakevenPct":5.208252832309333},{"delta":0.15,"premium":0.15000000000000002,"strike":69.80249119313119,"iv":0.09689102162834642,"gamma":0.12343275971327844,"theta":-0.006527631511432961,"vega":0.0469170907138273,"rho":-0.010203544547973106,"breakevenPct":2.7000079721239185},{"delta":0.2,"premium":0.21090328467153285,"strike":70.27068126520682,"iv":0.08987743309002433,"gamma":0.14977475669099757,"theta":-0.006895498783454988,"vega":0.0546963503649635,"rho":-0.013397614702564398,"breakevenPct":2.131054866662189},{"delta":0.25,"premium":0.27933394160583946,"strike":70.57481751824818,"iv":0.0891779197080292,"gamma":0.17109470802919707,"theta":-0.007564598540145986,"vega":0.0619956204379562,"rho":-0.01654343594522355,"breakevenPct":1.8017895061663083},{"delta":0.3,"premium":0.34776459854014596,"strike":70.87895377128953,"iv":0.08847840632603407,"gamma":0.19241465936739657,"theta":-0.008233698296836983,"vega":0.0692948905109489,"rho":-0.019689257187882704,"breakevenPct":1.4725241456704277},{"delta":0.35,"premium":0.4574952335557673,"strike":71.14346997140133,"iv":0.09069637750238321,"gamma":0.19886272640610106,"theta":-0.008772592945662535,"vega":0.07336210676835081,"rho":-0.0226778651161669,"breakevenPct":1.2562987961975949},{"delta":0.4,"premium":0.5945305052430887,"strike":71.38179218303146,"iv":0.09484318398474738,"gamma":0.1954785510009533,"theta":-0.009225405147759772,"vega":0.07529251668255481,"rho":-0.02556253467381782,"breakevenPct":1.1148075403911624},{"delta":0.45,"premium":0.73156577693041,"strike":71.62011439466158,"iv":0.09898999046711154,"gamma":0.19209437559580553,"theta":-0.009678217349857007,"vega":0.07722292659675882,"rho":-0.028447204231468733,"breakevenPct":0.9733162845847301},{"delta":0.5,"premium":0.8686010486177312,"strike":71.8584366062917,"iv":0.1031367969494757,"gamma":0.18871020019065776,"theta":-0.010131029551954242,"vega":0.07915333651096282,"rho":-0.03133187378911965,"breakevenPct":0.8318250287782978},{"delta":0.55,"premium":1.0919864108713035,"strike":72.16227018385293,"iv":0.11113341326938452,"gamma":0.17762909672262187,"theta":-0.010773221422861712,"vega":0.07934260591526777,"rho":-0.03419215096253087,"breakevenPct":0.719444113551793},{"delta":0.6,"premium":1.441706634692246,"strike":72.56195043964829,"iv":0.12476250999200639,"gamma":0.15528697042366107,"theta":-0.011692486011191047,"vega":0.07698449240607513,"rho":-0.03701674075604461,"breakevenPct":0.6496532040013402},{"delta":0.65,"premium":1.7914268585131892,"strike":72.96163069544365,"iv":0.13839160671462827,"gamma":0.13294484412470026,"theta":-0.012611750599520383,"vega":0.07462637889688249,"rho":-0.039841330549558344,"breakevenPct":0.5798622944508872},{"delta":0.7,"premium":2.6043103448275855,"strike":73.77931034482758,"iv":0.17235310344827584,"gamma":0.10134206896551727,"theta":-0.015037931034482754,"vega":0.07003586206896552,"rho":-0.04292797930965652,"breakevenPct":0.5731623671340437},{"delta":0.75,"premium":3.718349753694582,"strike":74.91625615763547,"iv":0.21275270935960597,"gamma":0.07421674876847288,"theta":-0.017349261083743846,"vega":0.06412709359605911,"rho":-0.04630302384273296,"breakevenPct":0.5411636132824961},{"delta":0.8,"premium":5.9621621621621665,"strike":77.16216216216216,"iv":0.28870810810810826,"gamma":0.048164864864864834,"theta":-0.021327027027027032,"vega":0.056478378378378366,"rho":-0.05058646546710288,"breakevenPct":0.538238995994989}]}},"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"}}