{"symbol":"EEMV","url":"https://intraalpha.com/companies/EEMV","capturedAt":"2026-10-23T00:21:53.262Z","state":"ready","quote":{"symbol":"EEMV","last_price":71.61,"prev_close":72.97,"regular_close":71.61,"change":-1.36,"change_pct":-1.8638,"regular_change":-1.36,"regular_change_pct":-1.8638,"extended_change":0,"extended_change_pct":0,"bid":67.55,"ask":75.72,"bid_size":100,"ask_size":100,"volume":234958,"vwap":71.601281,"open":71.79,"high":72.175,"low":71.44,"close":71.61,"trade_count":3292,"last_trade_at":"2026-10-23T00:00:02.397422317Z","last_quote_at":"2026-10-23T00:00:00.009883079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","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":3600000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.32,"dividend_yield":0.0185,"inception_date":"2011-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:52.645693+00:00"},"optionObservedAt":"2026-10-22T19:55:02.290Z","bars":[{"c":72.81,"h":72.81,"l":72.81,"n":31,"o":72.81,"t":"2026-10-16T10:45:00Z","v":933,"vw":72.81},{"c":72.85,"h":73.04,"l":72.85,"n":145,"o":72.93,"t":"2026-10-16T13:30:00Z","v":7856,"vw":72.949298},{"c":72.8,"h":72.83,"l":72.75,"n":101,"o":72.81,"t":"2026-10-16T13:35:00Z","v":6292,"vw":72.785553},{"c":72.85,"h":72.85,"l":72.8,"n":23,"o":72.81,"t":"2026-10-16T13:40:00Z","v":1208,"vw":72.810663},{"c":72.77,"h":72.85,"l":72.77,"n":19,"o":72.85,"t":"2026-10-16T13:45:00Z","v":1448,"vw":72.816704},{"c":72.78,"h":72.78,"l":72.7,"n":114,"o":72.76,"t":"2026-10-16T13:50:00Z","v":8150,"vw":72.739545},{"c":72.735,"h":72.76,"l":72.71,"n":68,"o":72.75,"t":"2026-10-16T13:55:00Z","v":4311,"vw":72.729181},{"c":72.73,"h":72.73,"l":72.73,"n":2,"o":72.73,"t":"2026-10-16T14:00:00Z","v":101,"vw":72.73},{"c":72.74,"h":72.74,"l":72.73,"n":6,"o":72.73,"t":"2026-10-16T14:05:00Z","v":383,"vw":72.735291},{"c":72.78,"h":72.78,"l":72.69,"n":47,"o":72.705,"t":"2026-10-16T14:10:00Z","v":4184,"vw":72.722234},{"c":72.75,"h":72.81,"l":72.75,"n":17,"o":72.81,"t":"2026-10-16T14:15:00Z","v":1355,"vw":72.799248},{"c":72.8,"h":72.8,"l":72.8,"n":8,"o":72.8,"t":"2026-10-16T14:20:00Z","v":594,"vw":72.8},{"c":72.775,"h":72.775,"l":72.775,"n":6,"o":72.775,"t":"2026-10-16T14:25:00Z","v":308,"vw":72.775},{"c":72.8,"h":72.81,"l":72.78,"n":208,"o":72.78,"t":"2026-10-16T14:30:00Z","v":3655,"vw":72.799375},{"c":72.82,"h":72.82,"l":72.8,"n":47,"o":72.81,"t":"2026-10-16T14:35:00Z","v":7532,"vw":72.814416},{"c":72.79,"h":72.84,"l":72.79,"n":119,"o":72.82,"t":"2026-10-16T14:40:00Z","v":6715,"vw":72.808469},{"c":72.83,"h":72.83,"l":72.82,"n":25,"o":72.82,"t":"2026-10-16T14:45:00Z","v":1156,"vw":72.826296},{"c":72.79,"h":72.86,"l":72.79,"n":48,"o":72.86,"t":"2026-10-16T14:50:00Z","v":3133,"vw":72.806641},{"c":72.82,"h":72.825,"l":72.79,"n":80,"o":72.79,"t":"2026-10-16T14:55:00Z","v":4875,"vw":72.808393},{"c":72.77,"h":72.82,"l":72.76,"n":103,"o":72.82,"t":"2026-10-16T15:00:00Z","v":5783,"vw":72.787471},{"c":72.68,"h":72.77,"l":72.67,"n":174,"o":72.77,"t":"2026-10-16T15:05:00Z","v":11334,"vw":72.697985},{"c":72.67,"h":72.691,"l":72.67,"n":61,"o":72.68,"t":"2026-10-16T15:10:00Z","v":3517,"vw":72.678828},{"c":72.66,"h":72.69,"l":72.65,"n":99,"o":72.67,"t":"2026-10-16T15:15:00Z","v":5444,"vw":72.671007},{"c":72.61,"h":72.63,"l":72.59,"n":201,"o":72.61,"t":"2026-10-16T15:20:00Z","v":11188,"vw":72.611601},{"c":72.63,"h":72.64,"l":72.61,"n":103,"o":72.615,"t":"2026-10-16T15:25:00Z","v":6198,"vw":72.621033},{"c":72.64,"h":72.65,"l":72.63,"n":19,"o":72.65,"t":"2026-10-16T15:30:00Z","v":1417,"vw":72.639},{"c":72.6699,"h":72.69,"l":72.6699,"n":56,"o":72.68,"t":"2026-10-16T15:35:00Z","v":4091,"vw":72.680642},{"c":72.66,"h":72.685,"l":72.65,"n":99,"o":72.685,"t":"2026-10-16T15:40:00Z","v":4627,"vw":72.665555},{"c":72.65,"h":72.69,"l":72.63,"n":125,"o":72.635,"t":"2026-10-16T15:45:00Z","v":6683,"vw":72.662248},{"c":72.63,"h":72.63,"l":72.63,"n":13,"o":72.63,"t":"2026-10-16T15:50:00Z","v":479,"vw":72.63},{"c":72.54,"h":72.59,"l":72.54,"n":38,"o":72.575,"t":"2026-10-16T15:55:00Z","v":2099,"vw":72.561684},{"c":72.48,"h":72.5,"l":72.48,"n":13,"o":72.495,"t":"2026-10-16T16:00:00Z","v":598,"vw":72.489287},{"c":72.51,"h":72.52,"l":72.5,"n":42,"o":72.5,"t":"2026-10-16T16:05:00Z","v":1619,"vw":72.51},{"c":72.57,"h":72.57,"l":72.525,"n":21,"o":72.525,"t":"2026-10-16T16:10:00Z","v":1085,"vw":72.557907},{"c":72.56,"h":72.62,"l":72.56,"n":49,"o":72.62,"t":"2026-10-16T16:15:00Z","v":1699,"vw":72.578},{"c":72.59,"h":72.59,"l":72.59,"n":10,"o":72.59,"t":"2026-10-16T16:20:00Z","v":995,"vw":72.59},{"c":72.56,"h":72.585,"l":72.56,"n":43,"o":72.57,"t":"2026-10-16T16:25:00Z","v":27199,"vw":72.576267},{"c":72.53,"h":72.53,"l":72.53,"n":5,"o":72.53,"t":"2026-10-16T16:30:00Z","v":224,"vw":72.53},{"c":72.5199,"h":72.5199,"l":72.505,"n":38,"o":72.51,"t":"2026-10-16T16:40:00Z","v":3899,"vw":72.511262},{"c":72.51,"h":72.53,"l":72.51,"n":20,"o":72.53,"t":"2026-10-16T16:45:00Z","v":1049,"vw":72.520714},{"c":72.49,"h":72.49,"l":72.46,"n":16,"o":72.47,"t":"2026-10-16T16:50:00Z","v":1353,"vw":72.464524},{"c":72.495,"h":72.495,"l":72.47,"n":28,"o":72.49,"t":"2026-10-16T16:55:00Z","v":1485,"vw":72.484706},{"c":72.41,"h":72.49,"l":72.41,"n":19,"o":72.49,"t":"2026-10-16T17:00:00Z","v":1054,"vw":72.435455},{"c":72.37,"h":72.41,"l":72.37,"n":73,"o":72.39,"t":"2026-10-16T17:05:00Z","v":3836,"vw":72.385971},{"c":72.33,"h":72.38,"l":72.32,"n":88,"o":72.38,"t":"2026-10-16T17:10:00Z","v":4762,"vw":72.345849},{"c":72.27,"h":72.3,"l":72.27,"n":187,"o":72.3,"t":"2026-10-16T17:15:00Z","v":12299,"vw":72.286027},{"c":72.33,"h":72.33,"l":72.27,"n":114,"o":72.27,"t":"2026-10-16T17:20:00Z","v":6815,"vw":72.283297},{"c":72.325,"h":72.34,"l":72.305,"n":98,"o":72.33,"t":"2026-10-16T17:25:00Z","v":4647,"vw":72.328502},{"c":72.35,"h":72.35,"l":72.32,"n":57,"o":72.34,"t":"2026-10-16T17:30:00Z","v":3114,"vw":72.339123},{"c":72.31,"h":72.37,"l":72.31,"n":125,"o":72.37,"t":"2026-10-16T17:35:00Z","v":10185,"vw":72.341796},{"c":72.43,"h":72.48,"l":72.3,"n":234,"o":72.3,"t":"2026-10-16T17:40:00Z","v":13955,"vw":72.424193},{"c":72.37,"h":72.45,"l":72.37,"n":63,"o":72.43,"t":"2026-10-16T17:45:00Z","v":5739,"vw":72.415105},{"c":72.36,"h":72.37,"l":72.34,"n":11,"o":72.34,"t":"2026-10-16T17:50:00Z","v":981,"vw":72.35875},{"c":72.305,"h":72.32,"l":72.3,"n":7,"o":72.32,"t":"2026-10-16T17:55:00Z","v":784,"vw":72.305474},{"c":72.235,"h":72.32,"l":72.19,"n":158,"o":72.28,"t":"2026-10-16T18:00:00Z","v":11683,"vw":72.242087},{"c":72.31,"h":72.32,"l":72.24,"n":51,"o":72.25,"t":"2026-10-16T18:05:00Z","v":2952,"vw":72.277},{"c":72.29,"h":72.31,"l":72.28,"n":73,"o":72.31,"t":"2026-10-16T18:10:00Z","v":5368,"vw":72.290753},{"c":72.27,"h":72.3,"l":72.27,"n":29,"o":72.3,"t":"2026-10-16T18:15:00Z","v":2753,"vw":72.288233},{"c":72.27,"h":72.27,"l":72.205,"n":21,"o":72.205,"t":"2026-10-16T18:20:00Z","v":862,"vw":72.236667},{"c":72.25,"h":72.28,"l":72.24,"n":34,"o":72.27,"t":"2026-10-16T18:25:00Z","v":2195,"vw":72.256667},{"c":72.265,"h":72.275,"l":72.2239,"n":118,"o":72.25,"t":"2026-10-16T18:30:00Z","v":5524,"vw":72.255326},{"c":72.25,"h":72.25,"l":72.23,"n":35,"o":72.25,"t":"2026-10-16T18:35:00Z","v":2246,"vw":72.240345},{"c":72.25,"h":72.28,"l":72.21,"n":49,"o":72.28,"t":"2026-10-16T18:40:00Z","v":2146,"vw":72.2424},{"c":72.2,"h":72.24,"l":72.2,"n":45,"o":72.24,"t":"2026-10-16T18:45:00Z","v":3757,"vw":72.218678},{"c":72.15,"h":72.18,"l":72.15,"n":32,"o":72.18,"t":"2026-10-16T18:50:00Z","v":20278,"vw":72.1613},{"c":72.17,"h":72.17,"l":72.125,"n":71,"o":72.125,"t":"2026-10-16T18:55:00Z","v":3853,"vw":72.137408},{"c":72.155,"h":72.17,"l":72.14,"n":169,"o":72.155,"t":"2026-10-16T19:00:00Z","v":8250,"vw":72.156981},{"c":72.15,"h":72.16,"l":72.1,"n":196,"o":72.13,"t":"2026-10-16T19:05:00Z","v":9175,"vw":72.133838},{"c":72.255,"h":72.26,"l":72.16,"n":241,"o":72.16,"t":"2026-10-16T19:10:00Z","v":13815,"vw":72.214049},{"c":72.22,"h":72.27,"l":72.21,"n":164,"o":72.25,"t":"2026-10-16T19:15:00Z","v":9778,"vw":72.233404},{"c":72.285,"h":72.29,"l":72.245,"n":104,"o":72.245,"t":"2026-10-16T19:20:00Z","v":5288,"vw":72.259321},{"c":72.28,"h":72.29,"l":72.275,"n":82,"o":72.285,"t":"2026-10-16T19:25:00Z","v":4508,"vw":72.283926},{"c":72.24,"h":72.3,"l":72.24,"n":195,"o":72.3,"t":"2026-10-16T19:30:00Z","v":9040,"vw":72.269816},{"c":72.23,"h":72.235,"l":72.22,"n":134,"o":72.235,"t":"2026-10-16T19:35:00Z","v":5802,"vw":72.228731},{"c":72.16,"h":72.23,"l":72.16,"n":362,"o":72.23,"t":"2026-10-16T19:40:00Z","v":16853,"vw":72.190411},{"c":72.2,"h":72.235,"l":72.17,"n":386,"o":72.17,"t":"2026-10-16T19:45:00Z","v":19171,"vw":72.206836},{"c":72.26,"h":72.26,"l":72.22,"n":99,"o":72.23,"t":"2026-10-16T19:50:00Z","v":4411,"vw":72.240483},{"c":72.29,"h":72.29,"l":72.259,"n":178,"o":72.26,"t":"2026-10-16T19:55:00Z","v":10951,"vw":72.274922},{"c":72.3,"h":72.3,"l":72.3,"n":6,"o":72.3,"t":"2026-10-16T20:00:00Z","v":11249,"vw":72.3},{"c":73.13,"h":73.19,"l":73.11,"n":45,"o":73.11,"t":"2026-10-19T13:30:00Z","v":4429,"vw":73.128727},{"c":73.04,"h":73.11,"l":73.04,"n":50,"o":73.07,"t":"2026-10-19T13:35:00Z","v":1727,"vw":73.076208},{"c":73.01,"h":73.03,"l":73.01,"n":7,"o":73.03,"t":"2026-10-19T13:40:00Z","v":956,"vw":73.023158},{"c":73.015,"h":73.015,"l":73.015,"n":8,"o":73.015,"t":"2026-10-19T13:50:00Z","v":1025,"vw":73.015},{"c":72.94,"h":72.96,"l":72.94,"n":13,"o":72.94,"t":"2026-10-19T13:55:00Z","v":948,"vw":72.9425},{"c":72.9692,"h":72.9692,"l":72.9692,"n":5,"o":72.9692,"t":"2026-10-19T14:00:00Z","v":436,"vw":72.9692},{"c":72.88,"h":72.88,"l":72.88,"n":1,"o":72.88,"t":"2026-10-19T14:05:00Z","v":200,"vw":72.88},{"c":73.0799,"h":73.0799,"l":73.0799,"n":8,"o":73.0799,"t":"2026-10-19T14:15:00Z","v":282,"vw":73.0799},{"c":72.98,"h":72.99,"l":72.98,"n":21,"o":72.99,"t":"2026-10-19T14:20:00Z","v":627,"vw":72.986667},{"c":72.98,"h":72.98,"l":72.98,"n":4,"o":72.98,"t":"2026-10-19T14:25:00Z","v":119,"vw":72.98},{"c":72.87,"h":72.87,"l":72.8501,"n":8,"o":72.8501,"t":"2026-10-19T14:30:00Z","v":526,"vw":72.857182},{"c":72.84,"h":72.85,"l":72.84,"n":11,"o":72.85,"t":"2026-10-19T14:35:00Z","v":567,"vw":72.8425},{"c":72.86,"h":72.87,"l":72.86,"n":5,"o":72.87,"t":"2026-10-19T14:40:00Z","v":354,"vw":72.863145},{"c":72.89,"h":72.94,"l":72.8704,"n":63,"o":72.8704,"t":"2026-10-19T14:45:00Z","v":11002,"vw":72.880668},{"c":72.85,"h":72.85,"l":72.85,"n":2,"o":72.85,"t":"2026-10-19T14:50:00Z","v":620,"vw":72.85},{"c":72.87,"h":72.88,"l":72.87,"n":14,"o":72.88,"t":"2026-10-19T14:55:00Z","v":692,"vw":72.876667},{"c":72.8842,"h":72.8842,"l":72.85,"n":17,"o":72.88,"t":"2026-10-19T15:00:00Z","v":626,"vw":72.874925},{"c":72.89,"h":72.89,"l":72.88,"n":14,"o":72.88,"t":"2026-10-19T15:05:00Z","v":558,"vw":72.885},{"c":72.95,"h":72.95,"l":72.92,"n":10,"o":72.92,"t":"2026-10-19T15:10:00Z","v":597,"vw":72.936628},{"c":72.98,"h":72.98,"l":72.96,"n":14,"o":72.96,"t":"2026-10-19T15:15:00Z","v":1094,"vw":72.973333},{"c":72.99,"h":72.99,"l":72.99,"n":7,"o":72.99,"t":"2026-10-19T15:20:00Z","v":391,"vw":72.99},{"c":73.055,"h":73.055,"l":73.02,"n":26,"o":73.03,"t":"2026-10-19T15:25:00Z","v":2250,"vw":73.028138},{"c":73.02,"h":73.04,"l":73,"n":31,"o":73.04,"t":"2026-10-19T15:30:00Z","v":2928,"vw":73.011701},{"c":73.025,"h":73.04,"l":73.02,"n":22,"o":73.02,"t":"2026-10-19T15:35:00Z","v":1369,"vw":73.028564},{"c":73.025,"h":73.03,"l":73.0201,"n":41,"o":73.03,"t":"2026-10-19T15:40:00Z","v":2952,"vw":73.025569},{"c":73.005,"h":73.03,"l":73,"n":18,"o":73.01,"t":"2026-10-19T15:45:00Z","v":1070,"vw":73.011757},{"c":73.035,"h":73.035,"l":73.03,"n":6,"o":73.03,"t":"2026-10-19T15:50:00Z","v":757,"vw":73.034286},{"c":73.03,"h":73.04,"l":73,"n":16,"o":73,"t":"2026-10-19T15:55:00Z","v":1148,"vw":73.026667},{"c":72.91,"h":72.9901,"l":72.91,"n":46,"o":72.99,"t":"2026-10-19T16:00:00Z","v":2791,"vw":72.958052},{"c":72.92,"h":72.92,"l":72.91,"n":22,"o":72.91,"t":"2026-10-19T16:05:00Z","v":24504,"vw":72.916828},{"c":72.93,"h":72.94,"l":72.93,"n":17,"o":72.94,"t":"2026-10-19T16:10:00Z","v":1003,"vw":72.935},{"c":72.9,"h":72.921,"l":72.9,"n":81,"o":72.921,"t":"2026-10-19T16:15:00Z","v":5789,"vw":72.91533},{"c":72.89,"h":72.89,"l":72.88,"n":24,"o":72.88,"t":"2026-10-19T16:20:00Z","v":1712,"vw":72.888889},{"c":72.88,"h":72.9,"l":72.87,"n":47,"o":72.89,"t":"2026-10-19T16:25:00Z","v":3255,"vw":72.88442},{"c":72.86,"h":72.89,"l":72.86,"n":72,"o":72.88,"t":"2026-10-19T16:30:00Z","v":4068,"vw":72.874783},{"c":72.86,"h":72.88,"l":72.86,"n":28,"o":72.88,"t":"2026-10-19T16:35:00Z","v":1570,"vw":72.866667},{"c":72.86,"h":72.87,"l":72.86,"n":18,"o":72.87,"t":"2026-10-19T16:40:00Z","v":2905,"vw":72.861272},{"c":72.82,"h":72.85,"l":72.82,"n":44,"o":72.85,"t":"2026-10-19T16:45:00Z","v":2227,"vw":72.842059},{"c":72.81,"h":72.81,"l":72.8099,"n":3,"o":72.8099,"t":"2026-10-19T16:50:00Z","v":618,"vw":72.809916},{"c":72.805,"h":72.805,"l":72.79,"n":5,"o":72.79,"t":"2026-10-19T16:55:00Z","v":357,"vw":72.8},{"c":72.78,"h":72.785,"l":72.78,"n":22,"o":72.78,"t":"2026-10-19T17:00:00Z","v":1101,"vw":72.78286},{"c":72.73,"h":72.785,"l":72.73,"n":35,"o":72.785,"t":"2026-10-19T17:05:00Z","v":5179,"vw":72.772146},{"c":72.75,"h":72.75,"l":72.72,"n":169,"o":72.72,"t":"2026-10-19T17:10:00Z","v":10742,"vw":72.731281},{"c":72.755,"h":72.77,"l":72.73,"n":51,"o":72.735,"t":"2026-10-19T17:15:00Z","v":3610,"vw":72.750863},{"c":72.735,"h":72.76,"l":72.735,"n":24,"o":72.74,"t":"2026-10-19T17:20:00Z","v":1847,"vw":72.744325},{"c":72.76,"h":72.7709,"l":72.75,"n":36,"o":72.75,"t":"2026-10-19T17:25:00Z","v":5744,"vw":72.76822},{"c":72.77,"h":72.77,"l":72.77,"n":13,"o":72.77,"t":"2026-10-19T17:30:00Z","v":661,"vw":72.77},{"c":72.755,"h":72.765,"l":72.75,"n":41,"o":72.765,"t":"2026-10-19T17:35:00Z","v":5061,"vw":72.755532},{"c":72.775,"h":72.8,"l":72.73,"n":96,"o":72.75,"t":"2026-10-19T17:40:00Z","v":10812,"vw":72.752582},{"c":72.72,"h":72.765,"l":72.72,"n":73,"o":72.765,"t":"2026-10-19T17:45:00Z","v":4389,"vw":72.754157},{"c":72.74,"h":72.76,"l":72.73,"n":33,"o":72.74,"t":"2026-10-19T17:50:00Z","v":1267,"vw":72.74625},{"c":72.78,"h":72.78,"l":72.75,"n":22,"o":72.75,"t":"2026-10-19T17:55:00Z","v":3238,"vw":72.773099},{"c":72.77,"h":72.785,"l":72.76,"n":29,"o":72.785,"t":"2026-10-19T18:00:00Z","v":3088,"vw":72.768803},{"c":72.75,"h":72.75,"l":72.75,"n":9,"o":72.75,"t":"2026-10-19T18:05:00Z","v":1154,"vw":72.75},{"c":72.785,"h":72.785,"l":72.77,"n":13,"o":72.775,"t":"2026-10-19T18:10:00Z","v":1683,"vw":72.778933},{"c":72.765,"h":72.78,"l":72.76,"n":12,"o":72.76,"t":"2026-10-19T18:15:00Z","v":841,"vw":72.769286},{"c":72.72,"h":72.76,"l":72.72,"n":6,"o":72.76,"t":"2026-10-19T18:20:00Z","v":773,"vw":72.743196},{"c":72.685,"h":72.705,"l":72.685,"n":77,"o":72.705,"t":"2026-10-19T18:25:00Z","v":6409,"vw":72.695645},{"c":72.695,"h":72.72,"l":72.695,"n":21,"o":72.7006,"t":"2026-10-19T18:30:00Z","v":1885,"vw":72.706137},{"c":72.73,"h":72.73,"l":72.68,"n":55,"o":72.68,"t":"2026-10-19T18:35:00Z","v":3905,"vw":72.709775},{"c":72.74,"h":72.7401,"l":72.74,"n":4,"o":72.7401,"t":"2026-10-19T18:40:00Z","v":401,"vw":72.740027},{"c":72.765,"h":72.78,"l":72.75,"n":54,"o":72.78,"t":"2026-10-19T18:45:00Z","v":5918,"vw":72.764771},{"c":72.75,"h":72.77,"l":72.75,"n":36,"o":72.77,"t":"2026-10-19T18:50:00Z","v":3007,"vw":72.765},{"c":72.76,"h":72.76,"l":72.76,"n":3,"o":72.76,"t":"2026-10-19T18:55:00Z","v":178,"vw":72.76},{"c":72.77,"h":72.78,"l":72.76,"n":60,"o":72.76,"t":"2026-10-19T19:00:00Z","v":3957,"vw":72.766667},{"c":72.735,"h":72.78,"l":72.735,"n":45,"o":72.78,"t":"2026-10-19T19:05:00Z","v":3298,"vw":72.762649},{"c":72.725,"h":72.74,"l":72.725,"n":65,"o":72.735,"t":"2026-10-19T19:10:00Z","v":4979,"vw":72.728273},{"c":72.78,"h":72.78,"l":72.735,"n":65,"o":72.735,"t":"2026-10-19T19:15:00Z","v":5228,"vw":72.755809},{"c":72.82,"h":72.82,"l":72.77,"n":56,"o":72.79,"t":"2026-10-19T19:20:00Z","v":5480,"vw":72.802525},{"c":72.795,"h":72.83,"l":72.78,"n":73,"o":72.83,"t":"2026-10-19T19:25:00Z","v":6165,"vw":72.797601},{"c":72.795,"h":72.805,"l":72.79,"n":49,"o":72.8,"t":"2026-10-19T19:30:00Z","v":3460,"vw":72.797793},{"c":72.81,"h":72.81,"l":72.795,"n":80,"o":72.8,"t":"2026-10-19T19:35:00Z","v":5518,"vw":72.804891},{"c":72.8,"h":72.81,"l":72.78,"n":149,"o":72.8,"t":"2026-10-19T19:40:00Z","v":8402,"vw":72.799313},{"c":72.78,"h":72.8,"l":72.78,"n":73,"o":72.8,"t":"2026-10-19T19:45:00Z","v":4199,"vw":72.789831},{"c":72.735,"h":72.74,"l":72.705,"n":83,"o":72.735,"t":"2026-10-19T19:50:00Z","v":4240,"vw":72.732909},{"c":72.77,"h":72.77,"l":72.71,"n":214,"o":72.73,"t":"2026-10-19T19:55:00Z","v":16644,"vw":72.739849},{"c":72.73,"h":72.73,"l":72.73,"n":6,"o":72.73,"t":"2026-10-19T20:00:00Z","v":26151,"vw":72.73},{"c":72.77,"h":72.77,"l":72.77,"n":18,"o":72.77,"t":"2026-10-19T20:40:00Z","v":412,"vw":72.77},{"c":72.32,"h":72.38,"l":72.32,"n":83,"o":72.38,"t":"2026-10-20T13:30:00Z","v":3729,"vw":72.358797},{"c":72.32,"h":72.39,"l":72.31,"n":179,"o":72.315,"t":"2026-10-20T13:35:00Z","v":9192,"vw":72.351773},{"c":72.28,"h":72.31,"l":72.28,"n":53,"o":72.31,"t":"2026-10-20T13:40:00Z","v":3739,"vw":72.292611},{"c":72.395,"h":72.4,"l":72.37,"n":30,"o":72.37,"t":"2026-10-20T13:45:00Z","v":1097,"vw":72.383997},{"c":72.41,"h":72.42,"l":72.4,"n":41,"o":72.4,"t":"2026-10-20T13:50:00Z","v":2751,"vw":72.405237},{"c":72.48,"h":72.5,"l":72.47,"n":32,"o":72.49,"t":"2026-10-20T13:55:00Z","v":2147,"vw":72.492353},{"c":72.52,"h":72.52,"l":72.485,"n":21,"o":72.485,"t":"2026-10-20T14:00:00Z","v":1071,"vw":72.50597},{"c":72.61,"h":72.61,"l":72.59,"n":29,"o":72.59,"t":"2026-10-20T14:05:00Z","v":1228,"vw":72.602222},{"c":72.6,"h":72.6,"l":72.57,"n":7,"o":72.57,"t":"2026-10-20T14:10:00Z","v":533,"vw":72.584},{"c":72.64,"h":72.65,"l":72.64,"n":10,"o":72.64,"t":"2026-10-20T14:15:00Z","v":471,"vw":72.643136},{"c":72.79,"h":72.79,"l":72.69,"n":58,"o":72.69,"t":"2026-10-20T14:20:00Z","v":5029,"vw":72.721601},{"c":72.9,"h":72.915,"l":72.83,"n":142,"o":72.83,"t":"2026-10-20T14:25:00Z","v":9568,"vw":72.899001},{"c":72.935,"h":72.96,"l":72.935,"n":51,"o":72.96,"t":"2026-10-20T14:30:00Z","v":2506,"vw":72.94497},{"c":72.9,"h":72.9,"l":72.89,"n":17,"o":72.89,"t":"2026-10-20T14:35:00Z","v":1877,"vw":72.896667},{"c":72.905,"h":72.93,"l":72.895,"n":95,"o":72.9013,"t":"2026-10-20T14:40:00Z","v":13350,"vw":72.912738},{"c":72.88,"h":72.9,"l":72.87,"n":72,"o":72.89,"t":"2026-10-20T14:45:00Z","v":6182,"vw":72.886903},{"c":72.8716,"h":72.8716,"l":72.86,"n":11,"o":72.86,"t":"2026-10-20T14:50:00Z","v":727,"vw":72.8694},{"c":72.91,"h":72.94,"l":72.89,"n":66,"o":72.89,"t":"2026-10-20T14:55:00Z","v":5668,"vw":72.916598},{"c":72.88,"h":72.89,"l":72.85,"n":53,"o":72.89,"t":"2026-10-20T15:00:00Z","v":4809,"vw":72.865376},{"c":72.88,"h":72.88,"l":72.87,"n":22,"o":72.87,"t":"2026-10-20T15:05:00Z","v":1504,"vw":72.872347},{"c":72.71,"h":72.87,"l":72.66,"n":263,"o":72.86,"t":"2026-10-20T15:10:00Z","v":18390,"vw":72.786658},{"c":72.8,"h":72.83,"l":72.69,"n":86,"o":72.72,"t":"2026-10-20T15:15:00Z","v":5204,"vw":72.769918},{"c":72.73,"h":72.7589,"l":72.73,"n":9,"o":72.7589,"t":"2026-10-20T15:20:00Z","v":654,"vw":72.735759},{"c":72.75,"h":72.77,"l":72.75,"n":37,"o":72.76,"t":"2026-10-20T15:25:00Z","v":1152,"vw":72.76},{"c":72.69,"h":72.72,"l":72.67,"n":71,"o":72.7191,"t":"2026-10-20T15:30:00Z","v":3019,"vw":72.699224},{"c":72.72,"h":72.72,"l":72.695,"n":28,"o":72.71,"t":"2026-10-20T15:35:00Z","v":2580,"vw":72.701447},{"c":72.76,"h":72.76,"l":72.675,"n":18,"o":72.675,"t":"2026-10-20T15:40:00Z","v":746,"vw":72.725388},{"c":72.7791,"h":72.7791,"l":72.7786,"n":27,"o":72.7786,"t":"2026-10-20T15:45:00Z","v":928,"vw":72.778785},{"c":72.77,"h":72.79,"l":72.77,"n":39,"o":72.78,"t":"2026-10-20T15:50:00Z","v":1028,"vw":72.78},{"c":72.81,"h":72.81,"l":72.81,"n":5,"o":72.81,"t":"2026-10-20T15:55:00Z","v":211,"vw":72.81},{"c":72.8,"h":72.82,"l":72.8,"n":21,"o":72.82,"t":"2026-10-20T16:00:00Z","v":503,"vw":72.806369},{"c":72.83,"h":72.845,"l":72.81,"n":118,"o":72.81,"t":"2026-10-20T16:05:00Z","v":28273,"vw":72.836089},{"c":72.81,"h":72.83,"l":72.805,"n":13,"o":72.83,"t":"2026-10-20T16:10:00Z","v":932,"vw":72.810625},{"c":72.77,"h":72.83,"l":72.77,"n":13,"o":72.83,"t":"2026-10-20T16:15:00Z","v":387,"vw":72.8},{"c":72.785,"h":72.785,"l":72.78,"n":4,"o":72.78,"t":"2026-10-20T16:20:00Z","v":602,"vw":72.782},{"c":72.84,"h":72.84,"l":72.785,"n":50,"o":72.785,"t":"2026-10-20T16:25:00Z","v":2080,"vw":72.794967},{"c":72.83,"h":72.86,"l":72.82,"n":68,"o":72.83,"t":"2026-10-20T16:30:00Z","v":3314,"vw":72.841784},{"c":72.88,"h":72.88,"l":72.86,"n":9,"o":72.86,"t":"2026-10-20T16:35:00Z","v":432,"vw":72.873333},{"c":72.84,"h":72.87,"l":72.84,"n":37,"o":72.86,"t":"2026-10-20T16:40:00Z","v":1743,"vw":72.861789},{"c":72.86,"h":72.86,"l":72.83,"n":37,"o":72.83,"t":"2026-10-20T16:45:00Z","v":1316,"vw":72.841111},{"c":72.79,"h":72.85,"l":72.78,"n":51,"o":72.85,"t":"2026-10-20T16:50:00Z","v":1535,"vw":72.801087},{"c":72.8,"h":72.81,"l":72.79,"n":24,"o":72.81,"t":"2026-10-20T16:55:00Z","v":1367,"vw":72.801261},{"c":72.8,"h":72.82,"l":72.77,"n":138,"o":72.82,"t":"2026-10-20T17:00:00Z","v":15000,"vw":72.790899},{"c":72.78,"h":72.8,"l":72.78,"n":54,"o":72.795,"t":"2026-10-20T17:05:00Z","v":2907,"vw":72.793481},{"c":72.805,"h":72.81,"l":72.8,"n":25,"o":72.8,"t":"2026-10-20T17:10:00Z","v":1684,"vw":72.804162},{"c":72.83,"h":72.83,"l":72.82,"n":47,"o":72.82,"t":"2026-10-20T17:15:00Z","v":1735,"vw":72.824831},{"c":72.865,"h":72.865,"l":72.83,"n":15,"o":72.83,"t":"2026-10-20T17:20:00Z","v":515,"vw":72.845},{"c":72.87,"h":72.87,"l":72.86,"n":35,"o":72.86,"t":"2026-10-20T17:25:00Z","v":5725,"vw":72.86096},{"c":72.855,"h":72.88,"l":72.855,"n":24,"o":72.87,"t":"2026-10-20T17:30:00Z","v":1307,"vw":72.866857},{"c":72.88,"h":72.88,"l":72.88,"n":7,"o":72.88,"t":"2026-10-20T17:35:00Z","v":221,"vw":72.88},{"c":72.88,"h":72.88,"l":72.88,"n":17,"o":72.88,"t":"2026-10-20T17:40:00Z","v":555,"vw":72.88},{"c":72.88,"h":72.88,"l":72.88,"n":18,"o":72.88,"t":"2026-10-20T17:45:00Z","v":386,"vw":72.88},{"c":72.9,"h":72.9,"l":72.9,"n":18,"o":72.9,"t":"2026-10-20T17:50:00Z","v":450,"vw":72.9},{"c":72.86,"h":72.86,"l":72.86,"n":5,"o":72.86,"t":"2026-10-20T17:55:00Z","v":181,"vw":72.86},{"c":72.86,"h":72.86,"l":72.86,"n":23,"o":72.86,"t":"2026-10-20T18:05:00Z","v":765,"vw":72.86},{"c":72.87,"h":72.8724,"l":72.87,"n":22,"o":72.8724,"t":"2026-10-20T18:15:00Z","v":1092,"vw":72.8715},{"c":72.84,"h":72.86,"l":72.84,"n":9,"o":72.86,"t":"2026-10-20T18:20:00Z","v":293,"vw":72.85},{"c":72.83,"h":72.83,"l":72.815,"n":49,"o":72.83,"t":"2026-10-20T18:25:00Z","v":1780,"vw":72.823125},{"c":72.83,"h":72.83,"l":72.825,"n":28,"o":72.83,"t":"2026-10-20T18:30:00Z","v":2653,"vw":72.825704},{"c":72.75,"h":72.77,"l":72.75,"n":11,"o":72.77,"t":"2026-10-20T18:40:00Z","v":404,"vw":72.76},{"c":72.77,"h":72.77,"l":72.77,"n":15,"o":72.77,"t":"2026-10-20T18:45:00Z","v":382,"vw":72.77},{"c":72.78,"h":72.78,"l":72.78,"n":6,"o":72.78,"t":"2026-10-20T18:50:00Z","v":231,"vw":72.78},{"c":72.81,"h":72.82,"l":72.81,"n":28,"o":72.81,"t":"2026-10-20T19:05:00Z","v":2015,"vw":72.812004},{"c":72.785,"h":72.82,"l":72.785,"n":48,"o":72.815,"t":"2026-10-20T19:10:00Z","v":2003,"vw":72.804196},{"c":72.779,"h":72.785,"l":72.765,"n":29,"o":72.785,"t":"2026-10-20T19:15:00Z","v":1603,"vw":72.774346},{"c":72.75,"h":72.78,"l":72.745,"n":31,"o":72.78,"t":"2026-10-20T19:20:00Z","v":1303,"vw":72.765833},{"c":72.77,"h":72.7801,"l":72.76,"n":36,"o":72.76,"t":"2026-10-20T19:25:00Z","v":1844,"vw":72.773811},{"c":72.785,"h":72.79,"l":72.76,"n":70,"o":72.76,"t":"2026-10-20T19:30:00Z","v":3309,"vw":72.785251},{"c":72.755,"h":72.77,"l":72.75,"n":47,"o":72.77,"t":"2026-10-20T19:35:00Z","v":2694,"vw":72.75605},{"c":72.8,"h":72.805,"l":72.77,"n":122,"o":72.77,"t":"2026-10-20T19:40:00Z","v":5675,"vw":72.79064},{"c":72.82,"h":72.82,"l":72.795,"n":129,"o":72.795,"t":"2026-10-20T19:45:00Z","v":7236,"vw":72.804134},{"c":72.79,"h":72.8,"l":72.79,"n":66,"o":72.8,"t":"2026-10-20T19:50:00Z","v":4956,"vw":72.797373},{"c":72.76,"h":72.795,"l":72.74,"n":198,"o":72.79,"t":"2026-10-20T19:55:00Z","v":11984,"vw":72.772866},{"c":72.8,"h":72.8,"l":72.8,"n":7,"o":72.8,"t":"2026-10-20T20:00:00Z","v":7055,"vw":72.8},{"c":72.9701,"h":73.1,"l":72.97,"n":20,"o":73.1,"t":"2026-10-21T13:30:00Z","v":940,"vw":73.067547},{"c":72.97,"h":72.97,"l":72.97,"n":8,"o":72.97,"t":"2026-10-21T13:35:00Z","v":297,"vw":72.97},{"c":72.85,"h":72.85,"l":72.8001,"n":4,"o":72.8001,"t":"2026-10-21T13:40:00Z","v":713,"vw":72.815176},{"c":72.855,"h":72.868,"l":72.78,"n":14,"o":72.78,"t":"2026-10-21T13:45:00Z","v":1637,"vw":72.846492},{"c":72.81,"h":72.81,"l":72.81,"n":19,"o":72.81,"t":"2026-10-21T13:50:00Z","v":401,"vw":72.81},{"c":72.77,"h":72.78,"l":72.77,"n":7,"o":72.78,"t":"2026-10-21T13:55:00Z","v":327,"vw":72.773333},{"c":72.83,"h":72.86,"l":72.81,"n":13,"o":72.81,"t":"2026-10-21T14:00:00Z","v":804,"vw":72.827114},{"c":72.74,"h":72.8001,"l":72.73,"n":11,"o":72.8001,"t":"2026-10-21T14:05:00Z","v":679,"vw":72.765716},{"c":72.72,"h":72.76,"l":72.72,"n":10,"o":72.76,"t":"2026-10-21T14:15:00Z","v":646,"vw":72.738595},{"c":72.71,"h":72.71,"l":72.71,"n":2,"o":72.71,"t":"2026-10-21T14:20:00Z","v":104,"vw":72.71},{"c":72.7748,"h":72.7748,"l":72.7748,"n":5,"o":72.7748,"t":"2026-10-21T14:25:00Z","v":150,"vw":72.7748},{"c":72.8223,"h":72.8223,"l":72.81,"n":17,"o":72.81,"t":"2026-10-21T14:30:00Z","v":768,"vw":72.812791},{"c":72.81,"h":72.85,"l":72.81,"n":10,"o":72.85,"t":"2026-10-21T14:35:00Z","v":322,"vw":72.83},{"c":72.79,"h":72.79,"l":72.7628,"n":11,"o":72.79,"t":"2026-10-21T14:40:00Z","v":3710,"vw":72.77684},{"c":72.81,"h":72.81,"l":72.79,"n":24,"o":72.81,"t":"2026-10-21T14:45:00Z","v":883,"vw":72.806},{"c":72.82,"h":72.83,"l":72.82,"n":12,"o":72.83,"t":"2026-10-21T14:50:00Z","v":523,"vw":72.8225},{"c":72.77,"h":72.78,"l":72.77,"n":43,"o":72.78,"t":"2026-10-21T14:55:00Z","v":1630,"vw":72.77375},{"c":72.78,"h":72.79,"l":72.77,"n":66,"o":72.79,"t":"2026-10-21T15:00:00Z","v":19917,"vw":72.78426},{"c":72.76,"h":72.785,"l":72.76,"n":18,"o":72.785,"t":"2026-10-21T15:05:00Z","v":2683,"vw":72.776753},{"c":72.83,"h":72.83,"l":72.81,"n":39,"o":72.81,"t":"2026-10-21T15:10:00Z","v":1729,"vw":72.819026},{"c":72.825,"h":72.8256,"l":72.825,"n":2,"o":72.8256,"t":"2026-10-21T15:15:00Z","v":200,"vw":72.8253},{"c":72.84,"h":72.84,"l":72.8,"n":7,"o":72.8,"t":"2026-10-21T15:20:00Z","v":1100,"vw":72.814545},{"c":72.895,"h":72.895,"l":72.88,"n":19,"o":72.88,"t":"2026-10-21T15:25:00Z","v":4071,"vw":72.887339},{"c":72.905,"h":72.905,"l":72.89,"n":6,"o":72.89,"t":"2026-10-21T15:30:00Z","v":972,"vw":72.901242},{"c":72.925,"h":72.925,"l":72.9101,"n":13,"o":72.9101,"t":"2026-10-21T15:35:00Z","v":691,"vw":72.912314},{"c":72.95,"h":72.95,"l":72.94,"n":2,"o":72.94,"t":"2026-10-21T15:50:00Z","v":715,"vw":72.945343},{"c":72.89,"h":72.905,"l":72.89,"n":9,"o":72.905,"t":"2026-10-21T16:00:00Z","v":423,"vw":72.895},{"c":72.88,"h":72.89,"l":72.88,"n":7,"o":72.89,"t":"2026-10-21T16:05:00Z","v":262,"vw":72.885},{"c":72.8501,"h":72.8501,"l":72.8501,"n":5,"o":72.8501,"t":"2026-10-21T16:10:00Z","v":212,"vw":72.8501},{"c":72.89,"h":72.895,"l":72.89,"n":9,"o":72.895,"t":"2026-10-21T16:15:00Z","v":316,"vw":72.892934},{"c":72.905,"h":72.905,"l":72.895,"n":24,"o":72.8984,"t":"2026-10-21T16:20:00Z","v":1316,"vw":72.899067},{"c":72.8743,"h":72.8743,"l":72.8743,"n":6,"o":72.8743,"t":"2026-10-21T16:25:00Z","v":166,"vw":72.8743},{"c":72.87,"h":72.87,"l":72.87,"n":8,"o":72.87,"t":"2026-10-21T16:30:00Z","v":450,"vw":72.87},{"c":72.97,"h":72.97,"l":72.85,"n":37,"o":72.85,"t":"2026-10-21T16:35:00Z","v":2780,"vw":72.918261},{"c":72.95,"h":72.95,"l":72.91,"n":29,"o":72.92,"t":"2026-10-21T16:40:00Z","v":2405,"vw":72.925814},{"c":72.925,"h":72.95,"l":72.92,"n":24,"o":72.92,"t":"2026-10-21T16:45:00Z","v":1752,"vw":72.926237},{"c":72.96,"h":72.97,"l":72.9466,"n":24,"o":72.9466,"t":"2026-10-21T16:50:00Z","v":785,"vw":72.957781},{"c":72.96,"h":72.97,"l":72.96,"n":5,"o":72.97,"t":"2026-10-21T16:55:00Z","v":3437,"vw":72.960808},{"c":72.93,"h":72.93,"l":72.93,"n":4,"o":72.93,"t":"2026-10-21T17:00:00Z","v":282,"vw":72.93},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-10-21T17:05:00Z","v":598,"vw":72.93},{"c":72.97,"h":72.98,"l":72.97,"n":9,"o":72.98,"t":"2026-10-21T17:10:00Z","v":340,"vw":72.973333},{"c":72.98,"h":72.98,"l":72.97,"n":12,"o":72.97,"t":"2026-10-21T17:15:00Z","v":1503,"vw":72.974074},{"c":72.97,"h":72.97,"l":72.97,"n":2,"o":72.97,"t":"2026-10-21T17:20:00Z","v":149,"vw":72.97},{"c":72.91,"h":72.9401,"l":72.91,"n":6,"o":72.94,"t":"2026-10-21T17:25:00Z","v":579,"vw":72.934797},{"c":72.93,"h":72.94,"l":72.92,"n":14,"o":72.92,"t":"2026-10-21T17:35:00Z","v":908,"vw":72.926078},{"c":72.94,"h":72.94,"l":72.94,"n":4,"o":72.94,"t":"2026-10-21T17:40:00Z","v":109,"vw":72.94},{"c":72.93,"h":72.93,"l":72.92,"n":6,"o":72.92,"t":"2026-10-21T17:45:00Z","v":212,"vw":72.925},{"c":72.95,"h":72.95,"l":72.93,"n":21,"o":72.93,"t":"2026-10-21T17:50:00Z","v":1734,"vw":72.935978},{"c":72.95,"h":72.95,"l":72.94,"n":8,"o":72.94,"t":"2026-10-21T17:55:00Z","v":600,"vw":72.946},{"c":72.93,"h":72.935,"l":72.93,"n":3,"o":72.935,"t":"2026-10-21T18:00:00Z","v":564,"vw":72.934102},{"c":72.94,"h":72.94,"l":72.93,"n":5,"o":72.93,"t":"2026-10-21T18:05:00Z","v":412,"vw":72.9375},{"c":72.95,"h":72.95,"l":72.93,"n":8,"o":72.93,"t":"2026-10-21T18:10:00Z","v":562,"vw":72.945},{"c":72.9605,"h":72.9605,"l":72.9605,"n":1,"o":72.9605,"t":"2026-10-21T18:15:00Z","v":223,"vw":72.9605},{"c":72.96,"h":72.96,"l":72.96,"n":7,"o":72.96,"t":"2026-10-21T18:20:00Z","v":241,"vw":72.96},{"c":72.945,"h":72.945,"l":72.94,"n":5,"o":72.94,"t":"2026-10-21T18:25:00Z","v":582,"vw":72.942706},{"c":72.95,"h":72.96,"l":72.935,"n":11,"o":72.94,"t":"2026-10-21T18:30:00Z","v":538,"vw":72.946964},{"c":72.99,"h":72.99,"l":72.97,"n":21,"o":72.97,"t":"2026-10-21T18:35:00Z","v":851,"vw":72.98},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-21T18:40:00Z","v":343,"vw":73},{"c":72.95,"h":72.99,"l":72.945,"n":79,"o":72.99,"t":"2026-10-21T18:45:00Z","v":3098,"vw":72.970324},{"c":72.87,"h":72.88,"l":72.87,"n":51,"o":72.88,"t":"2026-10-21T18:50:00Z","v":3940,"vw":72.877778},{"c":72.75,"h":72.83,"l":72.75,"n":48,"o":72.83,"t":"2026-10-21T18:55:00Z","v":4031,"vw":72.779075},{"c":72.74,"h":72.75,"l":72.64,"n":74,"o":72.72,"t":"2026-10-21T19:00:00Z","v":4079,"vw":72.696531},{"c":72.74,"h":72.74,"l":72.68,"n":12,"o":72.68,"t":"2026-10-21T19:10:00Z","v":1336,"vw":72.721167},{"c":72.82,"h":72.82,"l":72.74,"n":16,"o":72.74,"t":"2026-10-21T19:15:00Z","v":1218,"vw":72.782222},{"c":72.81,"h":72.8299,"l":72.79,"n":16,"o":72.8299,"t":"2026-10-21T19:20:00Z","v":919,"vw":72.822359},{"c":72.9179,"h":72.9179,"l":72.82,"n":31,"o":72.82,"t":"2026-10-21T19:25:00Z","v":2157,"vw":72.880961},{"c":72.9321,"h":72.9321,"l":72.91,"n":43,"o":72.92,"t":"2026-10-21T19:30:00Z","v":1958,"vw":72.923367},{"c":72.92,"h":72.94,"l":72.91,"n":35,"o":72.93,"t":"2026-10-21T19:35:00Z","v":1669,"vw":72.928},{"c":72.94,"h":72.94,"l":72.92,"n":61,"o":72.93,"t":"2026-10-21T19:40:00Z","v":2622,"vw":72.928273},{"c":72.96,"h":72.98,"l":72.95,"n":67,"o":72.95,"t":"2026-10-21T19:45:00Z","v":2792,"vw":72.966539},{"c":72.94,"h":72.96,"l":72.93,"n":55,"o":72.94,"t":"2026-10-21T19:50:00Z","v":2877,"vw":72.941393},{"c":72.97,"h":72.98,"l":72.95,"n":258,"o":72.95,"t":"2026-10-21T19:55:00Z","v":17825,"vw":72.955864},{"c":72.97,"h":72.97,"l":72.97,"n":6,"o":72.97,"t":"2026-10-21T20:00:00Z","v":14390,"vw":72.97},{"c":72.03,"h":72.175,"l":71.79,"n":23,"o":71.79,"t":"2026-10-22T13:30:00Z","v":1351,"vw":72.02752},{"c":72.02,"h":72.08,"l":72.02,"n":37,"o":72.05,"t":"2026-10-22T13:35:00Z","v":3140,"vw":72.04751},{"c":72.02,"h":72.02,"l":71.96,"n":26,"o":72,"t":"2026-10-22T13:40:00Z","v":1282,"vw":71.999339},{"c":72.01,"h":72.04,"l":71.95,"n":50,"o":72.02,"t":"2026-10-22T13:45:00Z","v":3215,"vw":72.001622},{"c":71.94,"h":72,"l":71.92,"n":65,"o":72,"t":"2026-10-22T13:50:00Z","v":2780,"vw":71.961672},{"c":72.07,"h":72.07,"l":72.06,"n":33,"o":72.065,"t":"2026-10-22T13:55:00Z","v":1339,"vw":72.066781},{"c":72.02,"h":72.08,"l":72.02,"n":32,"o":72.05,"t":"2026-10-22T14:00:00Z","v":1979,"vw":72.06192},{"c":71.94,"h":71.99,"l":71.9215,"n":40,"o":71.99,"t":"2026-10-22T14:05:00Z","v":2132,"vw":71.939957},{"c":71.86,"h":71.86,"l":71.82,"n":16,"o":71.8404,"t":"2026-10-22T14:15:00Z","v":1499,"vw":71.841675},{"c":71.82,"h":71.82,"l":71.8,"n":9,"o":71.8,"t":"2026-10-22T14:20:00Z","v":389,"vw":71.81},{"c":71.81,"h":71.81,"l":71.81,"n":7,"o":71.81,"t":"2026-10-22T14:25:00Z","v":394,"vw":71.81},{"c":71.72,"h":71.72,"l":71.72,"n":25,"o":71.72,"t":"2026-10-22T14:30:00Z","v":284,"vw":71.72},{"c":71.67,"h":71.68,"l":71.67,"n":10,"o":71.68,"t":"2026-10-22T14:35:00Z","v":451,"vw":71.673333},{"c":71.71,"h":71.72,"l":71.69,"n":91,"o":71.6951,"t":"2026-10-22T14:40:00Z","v":6009,"vw":71.710717},{"c":71.655,"h":71.69,"l":71.6423,"n":13,"o":71.69,"t":"2026-10-22T14:45:00Z","v":4069,"vw":71.652005},{"c":71.64,"h":71.6752,"l":71.64,"n":8,"o":71.64,"t":"2026-10-22T14:50:00Z","v":887,"vw":71.652276},{"c":71.67,"h":71.67,"l":71.605,"n":31,"o":71.62,"t":"2026-10-22T14:55:00Z","v":1395,"vw":71.641696},{"c":71.63,"h":71.65,"l":71.61,"n":38,"o":71.65,"t":"2026-10-22T15:00:00Z","v":1583,"vw":71.63087},{"c":71.575,"h":71.575,"l":71.575,"n":1,"o":71.575,"t":"2026-10-22T15:05:00Z","v":188,"vw":71.575},{"c":71.57,"h":71.58,"l":71.54,"n":38,"o":71.58,"t":"2026-10-22T15:10:00Z","v":1229,"vw":71.565181},{"c":71.67,"h":71.67,"l":71.6601,"n":7,"o":71.6601,"t":"2026-10-22T15:20:00Z","v":303,"vw":71.663836},{"c":71.66,"h":71.68,"l":71.66,"n":5,"o":71.68,"t":"2026-10-22T15:25:00Z","v":302,"vw":71.673333},{"c":71.5899,"h":71.5999,"l":71.56,"n":21,"o":71.59,"t":"2026-10-22T15:30:00Z","v":2208,"vw":71.593183},{"c":71.58,"h":71.58,"l":71.58,"n":3,"o":71.58,"t":"2026-10-22T15:35:00Z","v":203,"vw":71.58},{"c":71.61,"h":71.61,"l":71.51,"n":83,"o":71.57,"t":"2026-10-22T15:40:00Z","v":2687,"vw":71.549412},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-10-22T15:50:00Z","v":197,"vw":71.61},{"c":71.66,"h":71.66,"l":71.66,"n":4,"o":71.66,"t":"2026-10-22T15:55:00Z","v":272,"vw":71.66},{"c":71.7,"h":71.72,"l":71.7,"n":27,"o":71.7,"t":"2026-10-22T16:00:00Z","v":1133,"vw":71.705556},{"c":71.655,"h":71.655,"l":71.655,"n":4,"o":71.655,"t":"2026-10-22T16:05:00Z","v":677,"vw":71.655},{"c":71.695,"h":71.695,"l":71.695,"n":3,"o":71.695,"t":"2026-10-22T16:10:00Z","v":150,"vw":71.695},{"c":71.7,"h":71.7,"l":71.7,"n":7,"o":71.7,"t":"2026-10-22T16:15:00Z","v":401,"vw":71.7},{"c":71.71,"h":71.72,"l":71.695,"n":60,"o":71.7,"t":"2026-10-22T16:20:00Z","v":3382,"vw":71.702222},{"c":71.65,"h":71.65,"l":71.63,"n":12,"o":71.65,"t":"2026-10-22T16:25:00Z","v":969,"vw":71.647778},{"c":71.605,"h":71.64,"l":71.605,"n":5,"o":71.635,"t":"2026-10-22T16:30:00Z","v":18997,"vw":71.636897},{"c":71.64,"h":71.64,"l":71.64,"n":7,"o":71.64,"t":"2026-10-22T16:35:00Z","v":206,"vw":71.64},{"c":71.56,"h":71.57,"l":71.56,"n":13,"o":71.57,"t":"2026-10-22T16:40:00Z","v":427,"vw":71.563333},{"c":71.475,"h":71.51,"l":71.475,"n":27,"o":71.51,"t":"2026-10-22T16:45:00Z","v":1389,"vw":71.498045},{"c":71.5,"h":71.5,"l":71.47,"n":38,"o":71.48,"t":"2026-10-22T16:50:00Z","v":10455,"vw":71.486355},{"c":71.55,"h":71.55,"l":71.51,"n":25,"o":71.52,"t":"2026-10-22T16:55:00Z","v":1606,"vw":71.522195},{"c":71.53,"h":71.54,"l":71.53,"n":7,"o":71.54,"t":"2026-10-22T17:00:00Z","v":307,"vw":71.535},{"c":71.5208,"h":71.525,"l":71.4937,"n":18,"o":71.5,"t":"2026-10-22T17:10:00Z","v":1793,"vw":71.509956},{"c":71.57,"h":71.59,"l":71.53,"n":41,"o":71.54,"t":"2026-10-22T17:15:00Z","v":2506,"vw":71.562382},{"c":71.56,"h":71.5895,"l":71.55,"n":38,"o":71.56,"t":"2026-10-22T17:20:00Z","v":5200,"vw":71.57406},{"c":71.56,"h":71.56,"l":71.55,"n":14,"o":71.55,"t":"2026-10-22T17:25:00Z","v":960,"vw":71.556269},{"c":71.595,"h":71.595,"l":71.58,"n":10,"o":71.58,"t":"2026-10-22T17:30:00Z","v":694,"vw":71.59},{"c":71.585,"h":71.585,"l":71.58,"n":17,"o":71.58,"t":"2026-10-22T17:35:00Z","v":737,"vw":71.581667},{"c":71.6,"h":71.6,"l":71.575,"n":25,"o":71.5799,"t":"2026-10-22T17:40:00Z","v":1696,"vw":71.590715},{"c":71.57,"h":71.605,"l":71.57,"n":58,"o":71.6,"t":"2026-10-22T17:45:00Z","v":2147,"vw":71.593065},{"c":71.555,"h":71.58,"l":71.545,"n":98,"o":71.56,"t":"2026-10-22T17:50:00Z","v":6683,"vw":71.561806},{"c":71.56,"h":71.57,"l":71.545,"n":33,"o":71.56,"t":"2026-10-22T17:55:00Z","v":2159,"vw":71.555625},{"c":71.485,"h":71.55,"l":71.48,"n":115,"o":71.55,"t":"2026-10-22T18:00:00Z","v":7197,"vw":71.495889},{"c":71.525,"h":71.525,"l":71.49,"n":14,"o":71.49,"t":"2026-10-22T18:05:00Z","v":520,"vw":71.511667},{"c":71.53,"h":71.535,"l":71.5,"n":34,"o":71.505,"t":"2026-10-22T18:10:00Z","v":1762,"vw":71.522857},{"c":71.56,"h":71.56,"l":71.515,"n":46,"o":71.53,"t":"2026-10-22T18:15:00Z","v":3042,"vw":71.524939},{"c":71.61,"h":71.61,"l":71.59,"n":39,"o":71.595,"t":"2026-10-22T18:20:00Z","v":1798,"vw":71.597766},{"c":71.55,"h":71.59,"l":71.55,"n":38,"o":71.59,"t":"2026-10-22T18:25:00Z","v":2628,"vw":71.574587},{"c":71.54,"h":71.55,"l":71.515,"n":190,"o":71.53,"t":"2026-10-22T18:30:00Z","v":10036,"vw":71.527906},{"c":71.55,"h":71.56,"l":71.535,"n":62,"o":71.55,"t":"2026-10-22T18:35:00Z","v":4837,"vw":71.547848},{"c":71.56,"h":71.56,"l":71.53,"n":43,"o":71.53,"t":"2026-10-22T18:40:00Z","v":2151,"vw":71.538667},{"c":71.53,"h":71.56,"l":71.525,"n":27,"o":71.56,"t":"2026-10-22T18:45:00Z","v":1622,"vw":71.533},{"c":71.515,"h":71.53,"l":71.515,"n":53,"o":71.53,"t":"2026-10-22T18:50:00Z","v":1496,"vw":71.522},{"c":71.5,"h":71.54,"l":71.495,"n":22,"o":71.525,"t":"2026-10-22T18:55:00Z","v":1085,"vw":71.52},{"c":71.495,"h":71.495,"l":71.455,"n":22,"o":71.48,"t":"2026-10-22T19:00:00Z","v":1571,"vw":71.471539},{"c":71.51,"h":71.51,"l":71.49,"n":66,"o":71.495,"t":"2026-10-22T19:05:00Z","v":5246,"vw":71.506423},{"c":71.56,"h":71.58,"l":71.5,"n":81,"o":71.51,"t":"2026-10-22T19:10:00Z","v":7708,"vw":71.524994},{"c":71.55,"h":71.56,"l":71.55,"n":20,"o":71.56,"t":"2026-10-22T19:15:00Z","v":766,"vw":71.556667},{"c":71.58,"h":71.58,"l":71.55,"n":21,"o":71.57,"t":"2026-10-22T19:20:00Z","v":1727,"vw":71.563387},{"c":71.581,"h":71.5822,"l":71.57,"n":21,"o":71.5822,"t":"2026-10-22T19:25:00Z","v":752,"vw":71.5783},{"c":71.53,"h":71.59,"l":71.53,"n":71,"o":71.59,"t":"2026-10-22T19:30:00Z","v":4143,"vw":71.567077},{"c":71.48,"h":71.52,"l":71.48,"n":65,"o":71.52,"t":"2026-10-22T19:35:00Z","v":3843,"vw":71.496877},{"c":71.46,"h":71.47,"l":71.45,"n":114,"o":71.47,"t":"2026-10-22T19:40:00Z","v":6538,"vw":71.459362},{"c":71.47,"h":71.47,"l":71.44,"n":107,"o":71.46,"t":"2026-10-22T19:45:00Z","v":5603,"vw":71.452619},{"c":71.56,"h":71.57,"l":71.48,"n":82,"o":71.48,"t":"2026-10-22T19:50:00Z","v":4157,"vw":71.550559},{"c":71.56,"h":71.6,"l":71.53,"n":293,"o":71.54,"t":"2026-10-22T19:55:00Z","v":24825,"vw":71.564838},{"c":71.61,"h":71.61,"l":71.61,"n":7,"o":71.61,"t":"2026-10-22T20:00:00Z","v":18604,"vw":71.61}],"history":[{"c":61.62,"h":61.93,"l":61.45,"n":1536,"o":61.71,"t":"2024-10-21T04:00:00Z","v":178422,"vw":61.546812},{"c":61.57,"h":61.62,"l":61.4301,"n":2263,"o":61.62,"t":"2024-10-22T04:00:00Z","v":307475,"vw":61.549824},{"c":61.16,"h":61.33,"l":60.9946,"n":1253,"o":61.29,"t":"2024-10-23T04:00:00Z","v":146901,"vw":61.145187},{"c":61.08,"h":61.19,"l":60.925,"n":1172,"o":61.19,"t":"2024-10-24T04:00:00Z","v":120526,"vw":61.031071},{"c":61.035,"h":61.26,"l":60.96,"n":1956,"o":61.02,"t":"2024-10-25T04:00:00Z","v":204165,"vw":61.087499},{"c":61.26,"h":61.33,"l":61.195,"n":1713,"o":61.31,"t":"2024-10-28T04:00:00Z","v":184217,"vw":61.277916},{"c":60.96,"h":61.34,"l":60.67,"n":1118,"o":61.34,"t":"2024-10-29T04:00:00Z","v":117468,"vw":60.993078},{"c":60.76,"h":60.86,"l":60.2101,"n":1527,"o":60.62,"t":"2024-10-30T04:00:00Z","v":181730,"vw":60.756785},{"c":60.37,"h":60.585,"l":60.31,"n":2135,"o":60.32,"t":"2024-10-31T04:00:00Z","v":260385,"vw":60.413576},{"c":60.44,"h":60.8,"l":60.41,"n":1188,"o":60.8,"t":"2024-11-01T04:00:00Z","v":118655,"vw":60.573446},{"c":60.57,"h":60.81,"l":60.51,"n":1637,"o":60.79,"t":"2024-11-04T05:00:00Z","v":209129,"vw":60.689641},{"c":61.14,"h":61.2044,"l":61.04,"n":1423,"o":61.05,"t":"2024-11-05T05:00:00Z","v":142901,"vw":61.133883},{"c":60.57,"h":60.725,"l":60.36,"n":2091,"o":60.46,"t":"2024-11-06T05:00:00Z","v":218758,"vw":60.571237},{"c":61.38,"h":61.4,"l":61.1108,"n":2053,"o":61.21,"t":"2024-11-07T05:00:00Z","v":248599,"vw":61.219776},{"c":60.55,"h":60.83,"l":60.408,"n":2639,"o":60.79,"t":"2024-11-08T05:00:00Z","v":303248,"vw":60.536165},{"c":60.23,"h":60.41,"l":60.165,"n":1899,"o":60.41,"t":"2024-11-11T05:00:00Z","v":193075,"vw":60.251953},{"c":59.55,"h":59.75,"l":59.475,"n":3109,"o":59.65,"t":"2024-11-12T05:00:00Z","v":806216,"vw":59.535907},{"c":59.5,"h":59.6919,"l":59.47,"n":2698,"o":59.68,"t":"2024-11-13T05:00:00Z","v":287376,"vw":59.517228},{"c":59.1,"h":59.29,"l":59.07,"n":1696,"o":59.23,"t":"2024-11-14T05:00:00Z","v":207845,"vw":59.20249},{"c":59.07,"h":59.32,"l":58.98,"n":1681,"o":59.2,"t":"2024-11-15T05:00:00Z","v":235880,"vw":59.056436},{"c":59.54,"h":59.55,"l":59.28,"n":1472,"o":59.34,"t":"2024-11-18T05:00:00Z","v":208858,"vw":59.511995},{"c":59.59,"h":59.695,"l":59.4,"n":1226,"o":59.4,"t":"2024-11-19T05:00:00Z","v":206240,"vw":59.634496},{"c":59.48,"h":59.51,"l":59.31,"n":1088,"o":59.5,"t":"2024-11-20T05:00:00Z","v":128220,"vw":59.372651},{"c":59.55,"h":59.57,"l":59.36,"n":1375,"o":59.53,"t":"2024-11-21T05:00:00Z","v":171753,"vw":59.480996},{"c":59.63,"h":59.63,"l":59.34,"n":1232,"o":59.34,"t":"2024-11-22T05:00:00Z","v":151072,"vw":59.524237},{"c":59.67,"h":59.94,"l":59.575,"n":1946,"o":59.94,"t":"2024-11-25T05:00:00Z","v":303469,"vw":59.660502},{"c":59.58,"h":59.64,"l":59.49,"n":1991,"o":59.63,"t":"2024-11-26T05:00:00Z","v":196874,"vw":59.563282},{"c":59.83,"h":59.99,"l":59.6201,"n":1231,"o":59.99,"t":"2024-11-27T05:00:00Z","v":148877,"vw":59.721374},{"c":59.83,"h":59.84,"l":59.26,"n":1458,"o":59.46,"t":"2024-11-29T05:00:00Z","v":232812,"vw":59.727286},{"c":59.91,"h":59.92,"l":59.68,"n":2021,"o":59.79,"t":"2024-12-02T05:00:00Z","v":283329,"vw":59.816566},{"c":59.99,"h":59.99,"l":59.61,"n":2664,"o":59.84,"t":"2024-12-03T05:00:00Z","v":280402,"vw":59.875402},{"c":60.04,"h":60.1,"l":59.94,"n":1361,"o":60.03,"t":"2024-12-04T05:00:00Z","v":245140,"vw":60.011842},{"c":60.4,"h":60.4537,"l":60.21,"n":1476,"o":60.21,"t":"2024-12-05T05:00:00Z","v":187441,"vw":60.390737},{"c":60.41,"h":60.6,"l":60.3301,"n":1280,"o":60.6,"t":"2024-12-06T05:00:00Z","v":161287,"vw":60.413633},{"c":61.13,"h":61.35,"l":61,"n":2573,"o":61,"t":"2024-12-09T05:00:00Z","v":352667,"vw":61.224673},{"c":60.56,"h":60.705,"l":60.46,"n":2092,"o":60.65,"t":"2024-12-10T05:00:00Z","v":210957,"vw":60.578402},{"c":60.69,"h":60.69,"l":60.35,"n":1435,"o":60.6,"t":"2024-12-11T05:00:00Z","v":188803,"vw":60.626025},{"c":60.47,"h":60.59,"l":60.3702,"n":1935,"o":60.45,"t":"2024-12-12T05:00:00Z","v":204494,"vw":60.474649},{"c":60.43,"h":60.58,"l":60.3,"n":1388,"o":60.58,"t":"2024-12-13T05:00:00Z","v":186451,"vw":60.364321},{"c":60.42,"h":60.4598,"l":60.22,"n":1706,"o":60.31,"t":"2024-12-16T05:00:00Z","v":291896,"vw":60.387418},{"c":58.63,"h":58.675,"l":58.37,"n":1933,"o":58.52,"t":"2024-12-17T05:00:00Z","v":211230,"vw":58.594528},{"c":57.85,"h":58.6898,"l":57.76,"n":2962,"o":58.55,"t":"2024-12-18T05:00:00Z","v":329144,"vw":58.373903},{"c":57.94,"h":58.305,"l":57.935,"n":3200,"o":58.22,"t":"2024-12-19T05:00:00Z","v":414188,"vw":58.072952},{"c":58.01,"h":58.22,"l":57.59,"n":3085,"o":58.04,"t":"2024-12-20T05:00:00Z","v":458740,"vw":58.056486},{"c":58.23,"h":58.34,"l":58.01,"n":4098,"o":58.2,"t":"2024-12-23T05:00:00Z","v":1594710,"vw":58.281038},{"c":58.44,"h":58.47,"l":58.3,"n":1165,"o":58.36,"t":"2024-12-24T05:00:00Z","v":154120,"vw":58.416147},{"c":58.48,"h":58.49,"l":58.3,"n":1476,"o":58.3,"t":"2024-12-26T05:00:00Z","v":117195,"vw":58.443363},{"c":58.32,"h":58.42,"l":58.25,"n":1672,"o":58.25,"t":"2024-12-27T05:00:00Z","v":267351,"vw":58.325135},{"c":58.09,"h":58.255,"l":58.01,"n":1937,"o":58.2,"t":"2024-12-30T05:00:00Z","v":272920,"vw":58.113526},{"c":57.99,"h":58.14,"l":57.94,"n":1569,"o":58.11,"t":"2024-12-31T05:00:00Z","v":203004,"vw":58.024547},{"c":57.8,"h":58.07,"l":57.75,"n":1285,"o":58.07,"t":"2025-01-02T05:00:00Z","v":213684,"vw":57.953519},{"c":57.97,"h":58.015,"l":57.86,"n":1707,"o":57.95,"t":"2025-01-03T05:00:00Z","v":248940,"vw":57.950726},{"c":57.96,"h":58.27,"l":57.92,"n":2726,"o":58.19,"t":"2025-01-06T05:00:00Z","v":410249,"vw":58.016042},{"c":57.72,"h":58.21,"l":57.72,"n":1831,"o":58.16,"t":"2025-01-07T05:00:00Z","v":276461,"vw":57.896415},{"c":57.83,"h":57.86,"l":57.61,"n":1867,"o":57.61,"t":"2025-01-08T05:00:00Z","v":290665,"vw":57.768839},{"c":57.18,"h":57.85,"l":57.11,"n":4327,"o":57.28,"t":"2025-01-10T05:00:00Z","v":626556,"vw":57.198773},{"c":57.07,"h":57.11,"l":56.8,"n":3441,"o":56.87,"t":"2025-01-13T05:00:00Z","v":431756,"vw":57.025346},{"c":57.37,"h":57.405,"l":57.19,"n":5266,"o":57.34,"t":"2025-01-14T05:00:00Z","v":559935,"vw":57.303059},{"c":57.8,"h":57.82,"l":57.62,"n":2381,"o":57.69,"t":"2025-01-15T05:00:00Z","v":609231,"vw":57.741471},{"c":57.56,"h":57.75,"l":57.3701,"n":2384,"o":57.75,"t":"2025-01-16T05:00:00Z","v":317710,"vw":57.616283},{"c":57.81,"h":57.99,"l":57.66,"n":3428,"o":57.66,"t":"2025-01-17T05:00:00Z","v":287637,"vw":57.883739},{"c":58.2,"h":58.24,"l":57.9302,"n":3876,"o":58.08,"t":"2025-01-21T05:00:00Z","v":523335,"vw":58.128269},{"c":58.13,"h":58.3,"l":58.13,"n":2168,"o":58.22,"t":"2025-01-22T05:00:00Z","v":187639,"vw":58.241185},{"c":58.34,"h":58.476,"l":58.23,"n":1700,"o":58.23,"t":"2025-01-23T05:00:00Z","v":215358,"vw":58.343131},{"c":58.53,"h":58.715,"l":58.47,"n":1769,"o":58.5,"t":"2025-01-24T05:00:00Z","v":202679,"vw":58.622888},{"c":58.34,"h":58.34,"l":57.49,"n":1434,"o":57.49,"t":"2025-01-27T05:00:00Z","v":229385,"vw":58.243463},{"c":58.34,"h":58.34,"l":58.03,"n":1556,"o":58.25,"t":"2025-01-28T05:00:00Z","v":219739,"vw":58.195384},{"c":58.23,"h":58.58,"l":58.182,"n":1722,"o":58.58,"t":"2025-01-29T05:00:00Z","v":228291,"vw":58.325471},{"c":58.64,"h":58.7483,"l":58.31,"n":2172,"o":58.31,"t":"2025-01-30T05:00:00Z","v":306486,"vw":58.647086},{"c":58.32,"h":58.72,"l":58.2632,"n":2798,"o":58.72,"t":"2025-01-31T05:00:00Z","v":394416,"vw":58.524821},{"c":58.49,"h":58.52,"l":58,"n":3399,"o":58,"t":"2025-02-03T05:00:00Z","v":547705,"vw":58.4191},{"c":58.8,"h":58.92,"l":58.62,"n":3074,"o":58.71,"t":"2025-02-04T05:00:00Z","v":430950,"vw":58.839671},{"c":58.79,"h":58.8189,"l":58.5993,"n":1865,"o":58.71,"t":"2025-02-05T05:00:00Z","v":266401,"vw":58.743432},{"c":58.78,"h":58.78,"l":58.43,"n":1981,"o":58.65,"t":"2025-02-06T05:00:00Z","v":249404,"vw":58.710497},{"c":58.7,"h":59.04,"l":58.59,"n":2475,"o":58.94,"t":"2025-02-07T05:00:00Z","v":260213,"vw":58.701626},{"c":58.91,"h":58.92,"l":58.5,"n":1913,"o":58.73,"t":"2025-02-10T05:00:00Z","v":219331,"vw":58.826906},{"c":58.65,"h":58.8,"l":58,"n":2186,"o":58.53,"t":"2025-02-11T05:00:00Z","v":331889,"vw":58.708252},{"c":58.85,"h":58.92,"l":58,"n":1590,"o":58.56,"t":"2025-02-12T05:00:00Z","v":210070,"vw":58.770242},{"c":59.16,"h":59.16,"l":58.45,"n":1868,"o":58.45,"t":"2025-02-13T05:00:00Z","v":226128,"vw":58.996881},{"c":59.15,"h":59.17,"l":58,"n":2011,"o":59.17,"t":"2025-02-14T05:00:00Z","v":356806,"vw":59.092916},{"c":59.07,"h":59.1,"l":58.87,"n":1458,"o":59.03,"t":"2025-02-18T05:00:00Z","v":257239,"vw":59.025668},{"c":58.9,"h":58.9463,"l":58.82,"n":2632,"o":58.94,"t":"2025-02-19T05:00:00Z","v":244048,"vw":58.887116},{"c":59.29,"h":59.3,"l":58.97,"n":2512,"o":59.17,"t":"2025-02-20T05:00:00Z","v":252079,"vw":59.154671},{"c":58.96,"h":59.34,"l":58.87,"n":1679,"o":59.32,"t":"2025-02-21T05:00:00Z","v":241774,"vw":59.110769},{"c":58.72,"h":58.9467,"l":58.72,"n":2573,"o":58.92,"t":"2025-02-24T05:00:00Z","v":349072,"vw":58.810782},{"c":58.65,"h":58.68,"l":58.515,"n":3452,"o":58.62,"t":"2025-02-25T05:00:00Z","v":413444,"vw":58.589948},{"c":58.78,"h":59.04,"l":58.745,"n":2069,"o":58.8,"t":"2025-02-26T05:00:00Z","v":272107,"vw":58.934103},{"c":58.06,"h":58.49,"l":57.3487,"n":2121,"o":58.49,"t":"2025-02-27T05:00:00Z","v":327617,"vw":58.29948},{"c":57.45,"h":57.61,"l":57.14,"n":3451,"o":57.14,"t":"2025-02-28T05:00:00Z","v":526693,"vw":57.453815},{"c":57.46,"h":57.96,"l":57.37,"n":3322,"o":57.85,"t":"2025-03-03T05:00:00Z","v":530218,"vw":57.694427},{"c":57.54,"h":57.715,"l":57.21,"n":2362,"o":57.46,"t":"2025-03-04T05:00:00Z","v":327799,"vw":57.450249},{"c":58.26,"h":58.35,"l":58.01,"n":2793,"o":58.07,"t":"2025-03-05T05:00:00Z","v":332653,"vw":58.204409},{"c":58.07,"h":58.3524,"l":58.07,"n":2177,"o":58.17,"t":"2025-03-06T05:00:00Z","v":365619,"vw":58.230394},{"c":58.25,"h":58.29,"l":57.91,"n":1502,"o":58.19,"t":"2025-03-07T05:00:00Z","v":218621,"vw":58.089591},{"c":57.59,"h":57.86,"l":57.345,"n":2506,"o":57.78,"t":"2025-03-10T04:00:00Z","v":284951,"vw":57.596617},{"c":57.94,"h":58.15,"l":57.66,"n":3746,"o":57.67,"t":"2025-03-11T04:00:00Z","v":550403,"vw":57.866328},{"c":57.83,"h":57.93,"l":57.68,"n":2380,"o":57.75,"t":"2025-03-12T04:00:00Z","v":373152,"vw":57.834326},{"c":57.79,"h":57.9339,"l":57.7,"n":2810,"o":57.7,"t":"2025-03-13T04:00:00Z","v":456551,"vw":57.821565},{"c":58.51,"h":58.525,"l":58.23,"n":1825,"o":58.24,"t":"2025-03-14T04:00:00Z","v":300744,"vw":58.468568},{"c":58.88,"h":58.9501,"l":58.51,"n":2352,"o":58.51,"t":"2025-03-17T04:00:00Z","v":381753,"vw":58.796059},{"c":58.8,"h":58.87,"l":58.64,"n":1750,"o":58.87,"t":"2025-03-18T04:00:00Z","v":217014,"vw":58.767037},{"c":58.72,"h":58.8,"l":58.56,"n":2933,"o":58.7,"t":"2025-03-19T04:00:00Z","v":212860,"vw":58.676951},{"c":58.53,"h":58.6,"l":58.121,"n":1313,"o":58.35,"t":"2025-03-20T04:00:00Z","v":183574,"vw":58.531793},{"c":58.52,"h":58.5699,"l":58.3635,"n":1853,"o":58.41,"t":"2025-03-21T04:00:00Z","v":197971,"vw":58.49349},{"c":58.79,"h":58.85,"l":58.6,"n":1382,"o":58.6,"t":"2025-03-24T04:00:00Z","v":243373,"vw":58.798385},{"c":58.81,"h":58.87,"l":58.55,"n":1555,"o":58.55,"t":"2025-03-25T04:00:00Z","v":171421,"vw":58.807631},{"c":58.64,"h":58.83,"l":58.52,"n":1574,"o":58.83,"t":"2025-03-26T04:00:00Z","v":199352,"vw":58.653957},{"c":58.86,"h":58.9735,"l":58.74,"n":1747,"o":58.79,"t":"2025-03-27T04:00:00Z","v":180643,"vw":58.881712},{"c":58.31,"h":58.54,"l":58.2,"n":1817,"o":58.53,"t":"2025-03-28T04:00:00Z","v":284480,"vw":58.302873},{"c":58.34,"h":58.38,"l":57.9,"n":4039,"o":58,"t":"2025-03-31T04:00:00Z","v":560424,"vw":58.265298},{"c":58.35,"h":58.38,"l":58.05,"n":2304,"o":58.19,"t":"2025-04-01T04:00:00Z","v":247243,"vw":58.271904},{"c":58.57,"h":58.665,"l":58.375,"n":2328,"o":58.47,"t":"2025-04-02T04:00:00Z","v":259658,"vw":58.581031},{"c":58.02,"h":58.21,"l":57.73,"n":2643,"o":57.73,"t":"2025-04-03T04:00:00Z","v":289493,"vw":58.107589},{"c":55.88,"h":56.79,"l":55.72,"n":5551,"o":56.78,"t":"2025-04-04T04:00:00Z","v":584388,"vw":56.072949},{"c":54.12,"h":55.31,"l":53.87,"n":5412,"o":53.96,"t":"2025-04-07T04:00:00Z","v":797245,"vw":54.208416},{"c":54.23,"h":55.52,"l":53.92,"n":9500,"o":55.34,"t":"2025-04-08T04:00:00Z","v":1053674,"vw":54.600825},{"c":56.46,"h":56.66,"l":54.38,"n":9108,"o":54.54,"t":"2025-04-09T04:00:00Z","v":870902,"vw":55.819796},{"c":56.12,"h":56.73,"l":55.63,"n":11314,"o":56.73,"t":"2025-04-10T04:00:00Z","v":888343,"vw":56.08369},{"c":57.25,"h":57.37,"l":56.5,"n":3957,"o":56.68,"t":"2025-04-11T04:00:00Z","v":994026,"vw":56.955254},{"c":57.53,"h":57.67,"l":57.36,"n":1527,"o":57.49,"t":"2025-04-14T04:00:00Z","v":198576,"vw":57.542973},{"c":57.71,"h":57.92,"l":57.66,"n":2154,"o":57.77,"t":"2025-04-15T04:00:00Z","v":401934,"vw":57.775537},{"c":57.65,"h":58.0001,"l":57.535,"n":2119,"o":57.66,"t":"2025-04-16T04:00:00Z","v":259861,"vw":57.7938},{"c":57.82,"h":58.1143,"l":57.8,"n":2090,"o":57.91,"t":"2025-04-17T04:00:00Z","v":241551,"vw":58.017198},{"c":58.02,"h":58.21,"l":57.73,"n":1430,"o":58.17,"t":"2025-04-21T04:00:00Z","v":165277,"vw":57.894385},{"c":58.46,"h":58.71,"l":58.3513,"n":2246,"o":58.36,"t":"2025-04-22T04:00:00Z","v":272369,"vw":58.528272},{"c":58.68,"h":59.0257,"l":58.61,"n":1839,"o":58.83,"t":"2025-04-23T04:00:00Z","v":209731,"vw":58.749054},{"c":59.28,"h":59.33,"l":58.8246,"n":2125,"o":58.85,"t":"2025-04-24T04:00:00Z","v":231549,"vw":59.155771},{"c":58.9,"h":58.95,"l":58.61,"n":1752,"o":58.68,"t":"2025-04-25T04:00:00Z","v":179298,"vw":58.809946},{"c":59.08,"h":59.41,"l":58.865,"n":1763,"o":59.05,"t":"2025-04-28T04:00:00Z","v":196639,"vw":58.956769},{"c":59.22,"h":59.3383,"l":59.08,"n":1150,"o":59.08,"t":"2025-04-29T04:00:00Z","v":136060,"vw":59.232528},{"c":59.51,"h":59.59,"l":59.18,"n":2652,"o":59.24,"t":"2025-04-30T04:00:00Z","v":283384,"vw":59.430346},{"c":59.33,"h":59.57,"l":59.33,"n":1114,"o":59.51,"t":"2025-05-01T04:00:00Z","v":128294,"vw":59.483047},{"c":60.48,"h":60.66,"l":60.3295,"n":2027,"o":60.66,"t":"2025-05-02T04:00:00Z","v":201475,"vw":60.423576},{"c":61.04,"h":61.175,"l":60.92,"n":1431,"o":60.92,"t":"2025-05-05T04:00:00Z","v":174639,"vw":61.076363},{"c":60.9,"h":61.0199,"l":60.68,"n":1572,"o":60.68,"t":"2025-05-06T04:00:00Z","v":157052,"vw":60.923463},{"c":60.43,"h":60.6409,"l":60.28,"n":2210,"o":60.64,"t":"2025-05-07T04:00:00Z","v":258629,"vw":60.459372},{"c":60.01,"h":60.27,"l":59.8601,"n":1596,"o":60.26,"t":"2025-05-08T04:00:00Z","v":156924,"vw":60.106931},{"c":60.45,"h":60.639,"l":60.33,"n":1484,"o":60.41,"t":"2025-05-09T04:00:00Z","v":151257,"vw":60.475343},{"c":61.21,"h":61.3257,"l":61.06,"n":1682,"o":61.19,"t":"2025-05-12T04:00:00Z","v":175537,"vw":61.133832},{"c":61.24,"h":61.3325,"l":60.89,"n":2298,"o":60.89,"t":"2025-05-13T04:00:00Z","v":301898,"vw":61.203967},{"c":61.4,"h":61.5,"l":61.31,"n":2496,"o":61.5,"t":"2025-05-14T04:00:00Z","v":237594,"vw":61.393846},{"c":61.63,"h":61.65,"l":61.39,"n":1696,"o":61.41,"t":"2025-05-15T04:00:00Z","v":175691,"vw":61.521932},{"c":61.53,"h":61.55,"l":61.35,"n":1861,"o":61.49,"t":"2025-05-16T04:00:00Z","v":194237,"vw":61.460563},{"c":61.73,"h":61.77,"l":61.28,"n":1552,"o":61.28,"t":"2025-05-19T04:00:00Z","v":150874,"vw":61.684077},{"c":61.53,"h":61.57,"l":61.29,"n":2586,"o":61.44,"t":"2025-05-20T04:00:00Z","v":289976,"vw":61.497299},{"c":61.56,"h":61.88,"l":61.53,"n":3403,"o":61.7,"t":"2025-05-21T04:00:00Z","v":318910,"vw":61.751331},{"c":61.44,"h":61.51,"l":61.31,"n":1924,"o":61.38,"t":"2025-05-22T04:00:00Z","v":201502,"vw":61.430822},{"c":61.71,"h":61.77,"l":61.48,"n":2085,"o":61.49,"t":"2025-05-23T04:00:00Z","v":216609,"vw":61.663945},{"c":61.53,"h":61.58,"l":61.06,"n":2309,"o":61.49,"t":"2025-05-27T04:00:00Z","v":278157,"vw":61.483794},{"c":61.44,"h":61.568,"l":61.38,"n":2344,"o":61.5,"t":"2025-05-28T04:00:00Z","v":275589,"vw":61.438547},{"c":61.39,"h":61.49,"l":61.1133,"n":2053,"o":61.48,"t":"2025-05-29T04:00:00Z","v":193188,"vw":61.359597},{"c":60.92,"h":61.08,"l":60.67,"n":3050,"o":60.92,"t":"2025-05-30T04:00:00Z","v":362338,"vw":60.906087},{"c":61.16,"h":61.16,"l":60.89,"n":3840,"o":61.05,"t":"2025-06-02T04:00:00Z","v":530512,"vw":61.019273},{"c":61.2,"h":61.25,"l":61.06,"n":1823,"o":61.06,"t":"2025-06-03T04:00:00Z","v":218162,"vw":61.174023},{"c":61.45,"h":61.495,"l":61.35,"n":1843,"o":61.49,"t":"2025-06-04T04:00:00Z","v":221721,"vw":61.433115},{"c":61.6,"h":61.775,"l":61.53,"n":2642,"o":61.63,"t":"2025-06-05T04:00:00Z","v":277378,"vw":61.657408},{"c":61.865,"h":61.87,"l":61.55,"n":2342,"o":61.55,"t":"2025-06-06T04:00:00Z","v":303106,"vw":61.763543},{"c":62.1,"h":62.235,"l":61.93,"n":2668,"o":61.93,"t":"2025-06-09T04:00:00Z","v":313118,"vw":62.107065},{"c":62.24,"h":62.33,"l":62.16,"n":2848,"o":62.185,"t":"2025-06-10T04:00:00Z","v":355698,"vw":62.241231},{"c":62.39,"h":62.56,"l":62.38,"n":1689,"o":62.385,"t":"2025-06-11T04:00:00Z","v":472812,"vw":62.461805},{"c":62.47,"h":62.47,"l":62.27,"n":1768,"o":62.27,"t":"2025-06-12T04:00:00Z","v":291027,"vw":62.428755},{"c":61.83,"h":61.9265,"l":61.5066,"n":2824,"o":61.51,"t":"2025-06-13T04:00:00Z","v":374849,"vw":61.811535},{"c":61.58,"h":61.805,"l":61.5108,"n":3813,"o":61.59,"t":"2025-06-16T04:00:00Z","v":346009,"vw":61.670377},{"c":61.02,"h":61.36,"l":61.01,"n":2600,"o":61.36,"t":"2025-06-17T04:00:00Z","v":346022,"vw":61.167441},{"c":61,"h":61.1399,"l":60.94,"n":2797,"o":61.12,"t":"2025-06-18T04:00:00Z","v":307292,"vw":61.06368},{"c":60.88,"h":61.25,"l":60.86,"n":2390,"o":61.25,"t":"2025-06-20T04:00:00Z","v":322864,"vw":60.939831},{"c":61.23,"h":61.23,"l":60.75,"n":3367,"o":60.78,"t":"2025-06-23T04:00:00Z","v":506774,"vw":60.964953},{"c":62.1,"h":62.1399,"l":61.74,"n":1911,"o":61.89,"t":"2025-06-24T04:00:00Z","v":201116,"vw":62.002085},{"c":62.41,"h":62.41,"l":62.1,"n":3036,"o":62.1,"t":"2025-06-25T04:00:00Z","v":274951,"vw":62.332274},{"c":62.76,"h":62.795,"l":62.49,"n":4066,"o":62.76,"t":"2025-06-26T04:00:00Z","v":385950,"vw":62.73373},{"c":62.6,"h":62.74,"l":62.375,"n":1559,"o":62.72,"t":"2025-06-27T04:00:00Z","v":189086,"vw":62.656014},{"c":62.8,"h":62.8,"l":62.49,"n":1972,"o":62.55,"t":"2025-06-30T04:00:00Z","v":389294,"vw":62.719607},{"c":62.8,"h":62.87,"l":62.71,"n":1258,"o":62.71,"t":"2025-07-01T04:00:00Z","v":104044,"vw":62.820362},{"c":63.09,"h":63.1,"l":62.68,"n":1570,"o":62.81,"t":"2025-07-02T04:00:00Z","v":289357,"vw":62.977666},{"c":63.33,"h":63.36,"l":63.12,"n":1365,"o":63.12,"t":"2025-07-03T04:00:00Z","v":202702,"vw":63.304248},{"c":62.93,"h":63.17,"l":62.86,"n":2257,"o":62.87,"t":"2025-07-07T04:00:00Z","v":312435,"vw":63.014311},{"c":63.04,"h":63.07,"l":62.66,"n":1665,"o":63.07,"t":"2025-07-08T04:00:00Z","v":325682,"vw":62.961479},{"c":62.88,"h":62.92,"l":62.48,"n":1426,"o":62.92,"t":"2025-07-09T04:00:00Z","v":268214,"vw":62.851235},{"c":62.92,"h":62.925,"l":62.76,"n":1695,"o":62.9,"t":"2025-07-10T04:00:00Z","v":229179,"vw":62.864739},{"c":62.8,"h":62.9,"l":62.72,"n":1601,"o":62.72,"t":"2025-07-11T04:00:00Z","v":233851,"vw":62.828173},{"c":63,"h":63.01,"l":62.71,"n":1297,"o":62.89,"t":"2025-07-14T04:00:00Z","v":193952,"vw":62.961431},{"c":62.77,"h":63.09,"l":62.735,"n":1700,"o":63.09,"t":"2025-07-15T04:00:00Z","v":237123,"vw":62.790475},{"c":62.98,"h":62.99,"l":62.64,"n":2079,"o":62.74,"t":"2025-07-16T04:00:00Z","v":201491,"vw":62.840993},{"c":63.14,"h":63.145,"l":62.8,"n":1688,"o":62.83,"t":"2025-07-17T04:00:00Z","v":207182,"vw":63.031748},{"c":62.92,"h":63.155,"l":62.885,"n":1624,"o":62.99,"t":"2025-07-18T04:00:00Z","v":164913,"vw":62.99008},{"c":63.14,"h":63.24,"l":62.99,"n":2174,"o":63.15,"t":"2025-07-21T04:00:00Z","v":287855,"vw":63.160381},{"c":63.18,"h":63.18,"l":62.65,"n":2310,"o":63.04,"t":"2025-07-22T04:00:00Z","v":267315,"vw":63.124209},{"c":63.62,"h":63.62,"l":63.35,"n":2601,"o":63.37,"t":"2025-07-23T04:00:00Z","v":275008,"vw":63.5062},{"c":63.22,"h":63.39,"l":62.85,"n":1620,"o":63.39,"t":"2025-07-24T04:00:00Z","v":173240,"vw":63.274298},{"c":63.03,"h":63.0454,"l":62.87,"n":2207,"o":63.03,"t":"2025-07-25T04:00:00Z","v":282027,"vw":62.939907},{"c":62.58,"h":62.72,"l":62.5,"n":2844,"o":62.68,"t":"2025-07-28T04:00:00Z","v":381428,"vw":62.576251},{"c":62.63,"h":62.76,"l":62.56,"n":3447,"o":62.76,"t":"2025-07-29T04:00:00Z","v":335388,"vw":62.621932},{"c":62.46,"h":62.65,"l":62.35,"n":3479,"o":62.62,"t":"2025-07-30T04:00:00Z","v":683102,"vw":62.540728},{"c":61.97,"h":62.1957,"l":61.94,"n":5132,"o":62.19,"t":"2025-07-31T04:00:00Z","v":598727,"vw":62.052732},{"c":61.94,"h":62.0196,"l":61.78,"n":2488,"o":61.8,"t":"2025-08-01T04:00:00Z","v":364539,"vw":61.903853},{"c":62.41,"h":62.6199,"l":62.27,"n":2049,"o":62.48,"t":"2025-08-04T04:00:00Z","v":209634,"vw":62.374357},{"c":62.69,"h":62.99,"l":62.65,"n":3091,"o":62.66,"t":"2025-08-05T04:00:00Z","v":311567,"vw":62.703446},{"c":62.76,"h":62.78,"l":62.6,"n":1815,"o":62.62,"t":"2025-08-06T04:00:00Z","v":252403,"vw":62.6896},{"c":63,"h":63.18,"l":62.87,"n":1842,"o":62.98,"t":"2025-08-07T04:00:00Z","v":270245,"vw":62.95514},{"c":62.93,"h":62.96,"l":62.69,"n":1597,"o":62.69,"t":"2025-08-08T04:00:00Z","v":240082,"vw":62.906704},{"c":62.67,"h":62.775,"l":62.59,"n":1849,"o":62.76,"t":"2025-08-11T04:00:00Z","v":288477,"vw":62.684661},{"c":63.18,"h":63.1899,"l":62.825,"n":1873,"o":62.88,"t":"2025-08-12T04:00:00Z","v":352611,"vw":63.085363},{"c":63.48,"h":63.5,"l":63.2,"n":1323,"o":63.49,"t":"2025-08-13T04:00:00Z","v":154892,"vw":63.448073},{"c":62.98,"h":63.1097,"l":62.9101,"n":1310,"o":62.96,"t":"2025-08-14T04:00:00Z","v":149742,"vw":62.970695},{"c":63,"h":63.03,"l":62.94,"n":1316,"o":63.01,"t":"2025-08-15T04:00:00Z","v":513260,"vw":62.962083},{"c":63.34,"h":63.345,"l":63.11,"n":2035,"o":63.11,"t":"2025-08-18T04:00:00Z","v":301147,"vw":63.269614},{"c":63.13,"h":63.2765,"l":63.065,"n":1747,"o":63.16,"t":"2025-08-19T04:00:00Z","v":259904,"vw":63.144569},{"c":63.46,"h":63.47,"l":63.3,"n":1896,"o":63.35,"t":"2025-08-20T04:00:00Z","v":205799,"vw":63.397071},{"c":63.25,"h":63.31,"l":63.19,"n":2092,"o":63.28,"t":"2025-08-21T04:00:00Z","v":250549,"vw":63.234856},{"c":63.87,"h":63.875,"l":63.31,"n":2311,"o":63.35,"t":"2025-08-22T04:00:00Z","v":256017,"vw":63.774319},{"c":63.43,"h":63.67,"l":63.21,"n":1833,"o":63.57,"t":"2025-08-25T04:00:00Z","v":212219,"vw":63.563544},{"c":63.25,"h":63.28,"l":63.16,"n":2889,"o":63.18,"t":"2025-08-26T04:00:00Z","v":374901,"vw":63.216746},{"c":63.05,"h":63.05,"l":62.815,"n":2961,"o":62.83,"t":"2025-08-27T04:00:00Z","v":389878,"vw":62.950171},{"c":63.34,"h":63.345,"l":63,"n":2661,"o":63.01,"t":"2025-08-28T04:00:00Z","v":277102,"vw":63.282785},{"c":62.81,"h":62.84,"l":62.685,"n":3919,"o":62.72,"t":"2025-08-29T04:00:00Z","v":317314,"vw":62.786893},{"c":62.73,"h":62.7599,"l":62.5,"n":1804,"o":62.55,"t":"2025-09-02T04:00:00Z","v":154518,"vw":62.688516},{"c":62.73,"h":62.7917,"l":62.64,"n":1504,"o":62.74,"t":"2025-09-03T04:00:00Z","v":254978,"vw":62.716202},{"c":62.72,"h":62.72,"l":62.48,"n":2202,"o":62.62,"t":"2025-09-04T04:00:00Z","v":280852,"vw":62.601033},{"c":63.03,"h":63.17,"l":62.88,"n":1990,"o":63.15,"t":"2025-09-05T04:00:00Z","v":227720,"vw":63.007111},{"c":63.22,"h":63.22,"l":63.04,"n":1802,"o":63.06,"t":"2025-09-08T04:00:00Z","v":268557,"vw":63.142202},{"c":63.29,"h":63.41,"l":63.24,"n":1748,"o":63.26,"t":"2025-09-09T04:00:00Z","v":207034,"vw":63.297536},{"c":63.61,"h":63.74,"l":63.41,"n":1995,"o":63.41,"t":"2025-09-10T04:00:00Z","v":253134,"vw":63.639041},{"c":64,"h":64.06,"l":63.77,"n":2005,"o":63.77,"t":"2025-09-11T04:00:00Z","v":207717,"vw":64.006316},{"c":63.95,"h":64.03,"l":63.875,"n":1615,"o":63.97,"t":"2025-09-12T04:00:00Z","v":184866,"vw":63.935977},{"c":64.21,"h":64.22,"l":64.0492,"n":1639,"o":64.06,"t":"2025-09-15T04:00:00Z","v":224563,"vw":64.17727},{"c":64.42,"h":64.47,"l":64.285,"n":2599,"o":64.36,"t":"2025-09-16T04:00:00Z","v":276958,"vw":64.377259},{"c":64.63,"h":64.97,"l":64.49,"n":2231,"o":64.62,"t":"2025-09-17T04:00:00Z","v":219439,"vw":64.695803},{"c":64.47,"h":64.53,"l":64.305,"n":1991,"o":64.47,"t":"2025-09-18T04:00:00Z","v":196596,"vw":64.457649},{"c":64.5,"h":64.55,"l":64.415,"n":1971,"o":64.49,"t":"2025-09-19T04:00:00Z","v":256067,"vw":64.482634},{"c":64.54,"h":64.555,"l":64.24,"n":1896,"o":64.36,"t":"2025-09-22T04:00:00Z","v":252412,"vw":64.453638},{"c":64.57,"h":64.695,"l":64.3,"n":3566,"o":64.32,"t":"2025-09-23T04:00:00Z","v":432726,"vw":64.592476},{"c":64.09,"h":64.56,"l":63.98,"n":8116,"o":64.56,"t":"2025-09-24T04:00:00Z","v":1812104,"vw":64.037553},{"c":63.37,"h":63.67,"l":63.29,"n":2745,"o":63.58,"t":"2025-09-25T04:00:00Z","v":353454,"vw":63.45558},{"c":63.49,"h":63.49,"l":63.13,"n":1987,"o":63.13,"t":"2025-09-26T04:00:00Z","v":274105,"vw":63.375229},{"c":63.71,"h":63.8387,"l":63.6635,"n":2270,"o":63.79,"t":"2025-09-29T04:00:00Z","v":300374,"vw":63.727317},{"c":63.83,"h":63.875,"l":63.68,"n":2088,"o":63.73,"t":"2025-09-30T04:00:00Z","v":209817,"vw":63.797573},{"c":63.95,"h":64.1,"l":63.87,"n":13761,"o":63.96,"t":"2025-10-01T04:00:00Z","v":3245506,"vw":63.933202},{"c":63.96,"h":64.11,"l":63.7738,"n":3560,"o":64.11,"t":"2025-10-02T04:00:00Z","v":417788,"vw":63.879869},{"c":63.92,"h":64.1625,"l":63.83,"n":2641,"o":63.9,"t":"2025-10-03T04:00:00Z","v":276602,"vw":63.928936},{"c":63.97,"h":64.095,"l":63.94,"n":7461,"o":64.01,"t":"2025-10-06T04:00:00Z","v":2201699,"vw":63.987838},{"c":63.88,"h":64.15,"l":63.83,"n":4568,"o":64.09,"t":"2025-10-07T04:00:00Z","v":777145,"vw":63.925318},{"c":64.09,"h":64.105,"l":63.89,"n":1563,"o":63.89,"t":"2025-10-08T04:00:00Z","v":622765,"vw":64.043896},{"c":64.13,"h":64.475,"l":64.0201,"n":3012,"o":64.44,"t":"2025-10-09T04:00:00Z","v":370308,"vw":64.159652},{"c":62.97,"h":64.32,"l":62.905,"n":4403,"o":64.13,"t":"2025-10-10T04:00:00Z","v":461431,"vw":63.402948},{"c":63.95,"h":64.14,"l":63.85,"n":2961,"o":64.13,"t":"2025-10-13T04:00:00Z","v":239003,"vw":63.986569},{"c":63.93,"h":64.04,"l":63.555,"n":4169,"o":63.6,"t":"2025-10-14T04:00:00Z","v":441774,"vw":63.920413},{"c":64.35,"h":64.425,"l":64.11,"n":6891,"o":64.32,"t":"2025-10-15T04:00:00Z","v":1113836,"vw":64.291126},{"c":64.76,"h":64.97,"l":64.64,"n":4137,"o":64.75,"t":"2025-10-16T04:00:00Z","v":335348,"vw":64.792145},{"c":64.81,"h":64.88,"l":64.61,"n":15903,"o":64.61,"t":"2025-10-17T04:00:00Z","v":4245723,"vw":64.776146},{"c":65.26,"h":65.26,"l":64.97,"n":3867,"o":64.97,"t":"2025-10-20T04:00:00Z","v":614972,"vw":65.19309},{"c":64.85,"h":65.03,"l":64.85,"n":3262,"o":64.92,"t":"2025-10-21T04:00:00Z","v":464732,"vw":64.941388},{"c":65.08,"h":65.32,"l":64.92,"n":5960,"o":65.08,"t":"2025-10-22T04:00:00Z","v":713752,"vw":65.08608},{"c":65.37,"h":65.405,"l":65.09,"n":3548,"o":65.09,"t":"2025-10-23T04:00:00Z","v":476321,"vw":65.30178},{"c":65.49,"h":65.55,"l":65.39,"n":3170,"o":65.5,"t":"2025-10-24T04:00:00Z","v":843447,"vw":65.466781},{"c":65.74,"h":65.74,"l":65.58,"n":2931,"o":65.65,"t":"2025-10-27T04:00:00Z","v":269350,"vw":65.659644},{"c":65.69,"h":65.73,"l":65.47,"n":4955,"o":65.47,"t":"2025-10-28T04:00:00Z","v":1802072,"vw":65.672196},{"c":65.76,"h":65.97,"l":65.585,"n":3506,"o":65.94,"t":"2025-10-29T04:00:00Z","v":424245,"vw":65.790619},{"c":65.24,"h":65.41,"l":65.24,"n":2312,"o":65.27,"t":"2025-10-30T04:00:00Z","v":277711,"vw":65.326135},{"c":65.04,"h":65.14,"l":64.93,"n":2573,"o":65.09,"t":"2025-10-31T04:00:00Z","v":349133,"vw":65.051309},{"c":65.18,"h":65.225,"l":65.02,"n":4026,"o":65.21,"t":"2025-11-03T05:00:00Z","v":3152948,"vw":65.144927},{"c":64.72,"h":64.955,"l":64.68,"n":3068,"o":64.81,"t":"2025-11-04T05:00:00Z","v":270814,"vw":64.793436},{"c":65.12,"h":65.14,"l":64.7,"n":2936,"o":64.7,"t":"2025-11-05T05:00:00Z","v":1522124,"vw":65.094625},{"c":64.77,"h":65.176,"l":64.64,"n":3493,"o":65.05,"t":"2025-11-06T05:00:00Z","v":363468,"vw":64.77012},{"c":64.86,"h":65.079,"l":64.365,"n":6686,"o":64.76,"t":"2025-11-07T05:00:00Z","v":1606783,"vw":64.488401},{"c":65.43,"h":65.44,"l":65.16,"n":2562,"o":65.23,"t":"2025-11-10T05:00:00Z","v":267433,"vw":65.308137},{"c":65.67,"h":65.69,"l":65.5,"n":2064,"o":65.5,"t":"2025-11-11T05:00:00Z","v":181652,"vw":65.629435},{"c":65.71,"h":65.71,"l":65.5,"n":3142,"o":65.61,"t":"2025-11-12T05:00:00Z","v":443109,"vw":65.630949},{"c":65.05,"h":65.6225,"l":65,"n":4058,"o":65.55,"t":"2025-11-13T05:00:00Z","v":672059,"vw":65.093756},{"c":65.27,"h":65.37,"l":64.9,"n":2987,"o":64.9,"t":"2025-11-14T05:00:00Z","v":272323,"vw":65.25228},{"c":64.69,"h":65.04,"l":64.56,"n":3372,"o":64.96,"t":"2025-11-17T05:00:00Z","v":398172,"vw":64.830742},{"c":64.58,"h":64.689,"l":64.34,"n":2116,"o":64.52,"t":"2025-11-18T05:00:00Z","v":285810,"vw":64.571052},{"c":64.43,"h":64.675,"l":64.3336,"n":3404,"o":64.42,"t":"2025-11-19T05:00:00Z","v":395921,"vw":64.460258},{"c":63.93,"h":64.82,"l":63.9,"n":5725,"o":64.78,"t":"2025-11-20T05:00:00Z","v":748636,"vw":64.114347},{"c":63.89,"h":64.02,"l":63.47,"n":4949,"o":63.55,"t":"2025-11-21T05:00:00Z","v":668402,"vw":63.818295},{"c":64.19,"h":64.235,"l":63.93,"n":2459,"o":63.98,"t":"2025-11-24T05:00:00Z","v":267056,"vw":64.115239},{"c":64.24,"h":64.27,"l":63.86,"n":3260,"o":63.96,"t":"2025-11-25T05:00:00Z","v":271454,"vw":64.138809},{"c":64.46,"h":64.49,"l":64.25,"n":1670,"o":64.36,"t":"2025-11-26T05:00:00Z","v":210721,"vw":64.426894},{"c":64.48,"h":64.52,"l":64.265,"n":1087,"o":64.31,"t":"2025-11-28T05:00:00Z","v":146030,"vw":64.433055},{"c":64.32,"h":64.52,"l":64.28,"n":3253,"o":64.28,"t":"2025-12-01T05:00:00Z","v":439224,"vw":64.41674},{"c":64.37,"h":64.515,"l":64.25,"n":3028,"o":64.46,"t":"2025-12-02T05:00:00Z","v":422876,"vw":64.357241},{"c":64.39,"h":64.42,"l":64.18,"n":1253,"o":64.18,"t":"2025-12-03T05:00:00Z","v":137562,"vw":64.37304},{"c":64.69,"h":64.69,"l":64.525,"n":1410,"o":64.6,"t":"2025-12-04T05:00:00Z","v":140698,"vw":64.621112},{"c":64.77,"h":65.2,"l":64.745,"n":2525,"o":65.05,"t":"2025-12-05T05:00:00Z","v":355189,"vw":64.835779},{"c":64.47,"h":64.77,"l":64.3701,"n":3512,"o":64.77,"t":"2025-12-08T05:00:00Z","v":270361,"vw":64.456692},{"c":64.57,"h":64.59,"l":64.37,"n":2570,"o":64.37,"t":"2025-12-09T05:00:00Z","v":270090,"vw":64.518084},{"c":64.85,"h":64.95,"l":64.47,"n":1964,"o":64.51,"t":"2025-12-10T05:00:00Z","v":260160,"vw":64.703481},{"c":64.86,"h":64.89,"l":64.55,"n":3036,"o":64.66,"t":"2025-12-11T05:00:00Z","v":384502,"vw":64.812929},{"c":64.34,"h":64.85,"l":64.26,"n":2619,"o":64.74,"t":"2025-12-12T05:00:00Z","v":246343,"vw":64.399884},{"c":64.42,"h":64.9599,"l":64.38,"n":2024,"o":64.66,"t":"2025-12-15T05:00:00Z","v":256866,"vw":64.469382},{"c":63.1,"h":63.37,"l":62.93,"n":2862,"o":63.05,"t":"2025-12-16T05:00:00Z","v":240498,"vw":63.05345},{"c":62.8,"h":63.24,"l":62.77,"n":2448,"o":63.16,"t":"2025-12-17T05:00:00Z","v":247271,"vw":62.876579},{"c":63.29,"h":63.47,"l":63.2001,"n":3725,"o":63.29,"t":"2025-12-18T05:00:00Z","v":354273,"vw":63.326637},{"c":63.73,"h":63.875,"l":63.495,"n":2531,"o":63.54,"t":"2025-12-19T05:00:00Z","v":282307,"vw":63.777802},{"c":63.97,"h":63.975,"l":63.86,"n":1967,"o":63.86,"t":"2025-12-22T05:00:00Z","v":230060,"vw":63.927826},{"c":64.2,"h":64.2,"l":63.91,"n":1705,"o":63.94,"t":"2025-12-23T05:00:00Z","v":227547,"vw":64.103852},{"c":64.29,"h":64.3,"l":64.13,"n":1257,"o":64.13,"t":"2025-12-24T05:00:00Z","v":160070,"vw":64.239468},{"c":64.45,"h":64.6599,"l":64.21,"n":1684,"o":64.4,"t":"2025-12-26T05:00:00Z","v":130732,"vw":64.335908},{"c":64.13,"h":64.2,"l":63.98,"n":2443,"o":64.08,"t":"2025-12-29T05:00:00Z","v":232719,"vw":64.069583},{"c":64.18,"h":64.26,"l":64.1,"n":3383,"o":64.12,"t":"2025-12-30T05:00:00Z","v":320849,"vw":64.201829},{"c":64.04,"h":64.35,"l":64.015,"n":2260,"o":64.35,"t":"2025-12-31T05:00:00Z","v":213891,"vw":64.061233},{"c":64.8,"h":64.8,"l":64.53,"n":2328,"o":64.69,"t":"2026-01-02T05:00:00Z","v":211531,"vw":64.626964},{"c":64.96,"h":64.96,"l":64.51,"n":4774,"o":64.74,"t":"2026-01-05T05:00:00Z","v":423815,"vw":64.875272},{"c":65.42,"h":65.485,"l":65.2,"n":3170,"o":65.2,"t":"2026-01-06T05:00:00Z","v":304422,"vw":65.388546},{"c":65.27,"h":65.5,"l":65.18,"n":3533,"o":65.36,"t":"2026-01-07T05:00:00Z","v":170895,"vw":65.271717},{"c":65.15,"h":65.22,"l":64.97,"n":6318,"o":65.07,"t":"2026-01-08T05:00:00Z","v":550915,"vw":65.112279},{"c":65.54,"h":65.56,"l":65.2,"n":4989,"o":65.38,"t":"2026-01-09T05:00:00Z","v":433675,"vw":65.402394},{"c":66.21,"h":66.24,"l":65.68,"n":3025,"o":65.68,"t":"2026-01-12T05:00:00Z","v":320793,"vw":66.059945},{"c":65.9,"h":66.16,"l":65.8746,"n":4517,"o":66.08,"t":"2026-01-13T05:00:00Z","v":381412,"vw":65.969319},{"c":66.13,"h":66.155,"l":65.9,"n":3853,"o":65.96,"t":"2026-01-14T05:00:00Z","v":269707,"vw":66.003086},{"c":66.29,"h":66.54,"l":65.98,"n":6444,"o":66.36,"t":"2026-01-15T05:00:00Z","v":9282592,"vw":66.005799},{"c":66.14,"h":66.355,"l":66.04,"n":6536,"o":66.14,"t":"2026-01-16T05:00:00Z","v":800505,"vw":66.143478},{"c":65.94,"h":66.26,"l":65.88,"n":5660,"o":65.88,"t":"2026-01-20T05:00:00Z","v":501856,"vw":66.041847},{"c":66.52,"h":66.63,"l":66.28,"n":3811,"o":66.33,"t":"2026-01-21T05:00:00Z","v":295016,"vw":66.446309},{"c":66.91,"h":67.035,"l":66.69,"n":2886,"o":66.72,"t":"2026-01-22T05:00:00Z","v":321843,"vw":66.911512},{"c":67.03,"h":67.07,"l":66.5388,"n":3883,"o":66.56,"t":"2026-01-23T05:00:00Z","v":258467,"vw":66.903885},{"c":67.32,"h":67.375,"l":67.04,"n":3515,"o":67.04,"t":"2026-01-26T05:00:00Z","v":282398,"vw":67.305758},{"c":68.09,"h":68.11,"l":67.72,"n":4547,"o":67.73,"t":"2026-01-27T05:00:00Z","v":293933,"vw":67.926846},{"c":68.08,"h":68.46,"l":67.8,"n":3843,"o":68.11,"t":"2026-01-28T05:00:00Z","v":213193,"vw":67.955597},{"c":67.61,"h":68.09,"l":67.08,"n":7410,"o":68.09,"t":"2026-01-29T05:00:00Z","v":555741,"vw":67.531903},{"c":66.82,"h":67.38,"l":66.67,"n":7946,"o":67.07,"t":"2026-01-30T05:00:00Z","v":452676,"vw":66.911428},{"c":67.2,"h":67.27,"l":66.38,"n":6072,"o":66.38,"t":"2026-02-02T05:00:00Z","v":446934,"vw":67.004083},{"c":67.33,"h":67.61,"l":66.995,"n":5691,"o":67.51,"t":"2026-02-03T05:00:00Z","v":339425,"vw":67.309977},{"c":67.04,"h":67.58,"l":66.83,"n":6127,"o":67.53,"t":"2026-02-04T05:00:00Z","v":620429,"vw":67.038602},{"c":66.71,"h":67.0899,"l":66.59,"n":3822,"o":66.72,"t":"2026-02-05T05:00:00Z","v":197611,"vw":66.795617},{"c":67.64,"h":67.66,"l":67.04,"n":4760,"o":67.04,"t":"2026-02-06T05:00:00Z","v":296018,"vw":67.435925},{"c":67.95,"h":68.035,"l":67.53,"n":3240,"o":67.53,"t":"2026-02-09T05:00:00Z","v":278571,"vw":67.941905},{"c":68.08,"h":68.19,"l":67.96,"n":2478,"o":68.19,"t":"2026-02-10T05:00:00Z","v":243746,"vw":68.08859},{"c":68.55,"h":68.67,"l":68.1701,"n":1893,"o":68.35,"t":"2026-02-11T05:00:00Z","v":146649,"vw":68.511588},{"c":68.01,"h":68.7,"l":67.95,"n":3104,"o":68.61,"t":"2026-02-12T05:00:00Z","v":219676,"vw":68.183173},{"c":68.14,"h":68.19,"l":67.5601,"n":3541,"o":67.91,"t":"2026-02-13T05:00:00Z","v":261837,"vw":67.998082},{"c":68.09,"h":68.2,"l":67.5401,"n":3121,"o":67.97,"t":"2026-02-17T05:00:00Z","v":352878,"vw":67.99251},{"c":68.27,"h":68.5143,"l":68.11,"n":2945,"o":68.19,"t":"2026-02-18T05:00:00Z","v":308852,"vw":68.322719},{"c":67.99,"h":68.06,"l":67.6605,"n":1541,"o":67.82,"t":"2026-02-19T05:00:00Z","v":125451,"vw":67.91164},{"c":68.82,"h":68.87,"l":67.9446,"n":3783,"o":67.95,"t":"2026-02-20T05:00:00Z","v":489983,"vw":68.724585},{"c":68.59,"h":69.005,"l":68.555,"n":2354,"o":68.69,"t":"2026-02-23T05:00:00Z","v":208885,"vw":68.657858},{"c":69.17,"h":69.25,"l":68.66,"n":2379,"o":68.79,"t":"2026-02-24T05:00:00Z","v":363783,"vw":68.938059},{"c":69.51,"h":69.61,"l":69.2701,"n":1669,"o":69.45,"t":"2026-02-25T05:00:00Z","v":155821,"vw":69.50511},{"c":69.01,"h":69.47,"l":68.7,"n":2736,"o":69.34,"t":"2026-02-26T05:00:00Z","v":193031,"vw":69.004134},{"c":68.83,"h":68.95,"l":68.59,"n":2658,"o":68.8,"t":"2026-02-27T05:00:00Z","v":223767,"vw":68.829352},{"c":67.64,"h":67.9673,"l":67.02,"n":4479,"o":67.21,"t":"2026-03-02T05:00:00Z","v":314588,"vw":67.667639},{"c":65.51,"h":65.83,"l":64.28,"n":23289,"o":65.32,"t":"2026-03-03T05:00:00Z","v":624385,"vw":65.139475},{"c":65.86,"h":66.16,"l":65.25,"n":10189,"o":65.49,"t":"2026-03-04T05:00:00Z","v":497475,"vw":65.763756},{"c":65.02,"h":65.75,"l":64.47,"n":10836,"o":65.51,"t":"2026-03-05T05:00:00Z","v":625972,"vw":64.932047},{"c":64.78,"h":65.09,"l":64.32,"n":18195,"o":64.45,"t":"2026-03-06T05:00:00Z","v":863711,"vw":64.825121},{"c":65.69,"h":65.77,"l":63.98,"n":13644,"o":64.22,"t":"2026-03-09T04:00:00Z","v":834292,"vw":65.08433},{"c":65.65,"h":66.65,"l":65.51,"n":15363,"o":65.72,"t":"2026-03-10T04:00:00Z","v":818432,"vw":65.981986},{"c":65.81,"h":66.11,"l":65.57,"n":5590,"o":65.72,"t":"2026-03-11T04:00:00Z","v":339405,"vw":65.793559},{"c":64.39,"h":65.43,"l":64.3565,"n":6730,"o":65.43,"t":"2026-03-12T04:00:00Z","v":508404,"vw":64.53749},{"c":64.17,"h":65.14,"l":64.065,"n":2496,"o":64.73,"t":"2026-03-13T04:00:00Z","v":252960,"vw":64.340123},{"c":65.18,"h":65.32,"l":64.84,"n":4364,"o":64.84,"t":"2026-03-16T04:00:00Z","v":380081,"vw":65.098155},{"c":65.61,"h":65.89,"l":65.46,"n":1808,"o":65.62,"t":"2026-03-17T04:00:00Z","v":157437,"vw":65.635891},{"c":64.74,"h":65.48,"l":64.715,"n":4614,"o":65.3,"t":"2026-03-18T04:00:00Z","v":450225,"vw":65.13373},{"c":64.98,"h":65.185,"l":63.97,"n":3987,"o":63.97,"t":"2026-03-19T04:00:00Z","v":347771,"vw":64.636277},{"c":63.34,"h":64.65,"l":63.205,"n":14579,"o":64.65,"t":"2026-03-20T04:00:00Z","v":1132399,"vw":63.774492},{"c":64.82,"h":65.18,"l":64.17,"n":7424,"o":64.52,"t":"2026-03-23T04:00:00Z","v":446640,"vw":64.73156},{"c":63.94,"h":64.2901,"l":63.66,"n":4620,"o":63.66,"t":"2026-03-24T04:00:00Z","v":239878,"vw":64.04637},{"c":64.97,"h":65.34,"l":64.87,"n":1681,"o":65.28,"t":"2026-03-25T04:00:00Z","v":156096,"vw":65.093862},{"c":63.45,"h":64.49,"l":63.44,"n":2721,"o":64.28,"t":"2026-03-26T04:00:00Z","v":306925,"vw":63.770944},{"c":63.34,"h":63.87,"l":63.185,"n":3089,"o":63.87,"t":"2026-03-27T04:00:00Z","v":416019,"vw":63.420061},{"c":63.1,"h":63.6,"l":62.812,"n":3846,"o":63.6,"t":"2026-03-30T04:00:00Z","v":239209,"vw":63.125711},{"c":64.73,"h":64.75,"l":63.14,"n":3471,"o":63.14,"t":"2026-03-31T04:00:00Z","v":287067,"vw":63.816906},{"c":64.93,"h":65.27,"l":64.63,"n":3908,"o":64.63,"t":"2026-04-01T04:00:00Z","v":421120,"vw":64.983286},{"c":64.67,"h":64.935,"l":63.63,"n":3187,"o":63.63,"t":"2026-04-02T04:00:00Z","v":598787,"vw":64.60978},{"c":64.92,"h":65.185,"l":64.67,"n":1944,"o":64.86,"t":"2026-04-06T04:00:00Z","v":214211,"vw":64.87838},{"c":65.14,"h":65.16,"l":64.27,"n":2044,"o":64.78,"t":"2026-04-07T04:00:00Z","v":201763,"vw":64.759279},{"c":67.62,"h":67.96,"l":67.15,"n":2800,"o":67.58,"t":"2026-04-08T04:00:00Z","v":245619,"vw":67.460367},{"c":67.74,"h":67.9,"l":67.055,"n":2833,"o":67.06,"t":"2026-04-09T04:00:00Z","v":187815,"vw":67.554906},{"c":67.77,"h":68.09,"l":67.7,"n":2386,"o":67.94,"t":"2026-04-10T04:00:00Z","v":291376,"vw":67.877333},{"c":68.34,"h":68.43,"l":67.53,"n":2737,"o":67.53,"t":"2026-04-13T04:00:00Z","v":298677,"vw":68.159288},{"c":69.08,"h":69.13,"l":68.64,"n":1682,"o":68.75,"t":"2026-04-14T04:00:00Z","v":205576,"vw":69.022481},{"c":69.17,"h":69.32,"l":69.0643,"n":2962,"o":69.21,"t":"2026-04-15T04:00:00Z","v":343323,"vw":69.198017},{"c":69.33,"h":69.62,"l":69.1295,"n":2270,"o":69.4,"t":"2026-04-16T04:00:00Z","v":252338,"vw":69.358133},{"c":70.75,"h":71.189,"l":70.51,"n":1759,"o":70.51,"t":"2026-04-17T04:00:00Z","v":203101,"vw":70.818246},{"c":70.26,"h":70.42,"l":70.02,"n":1489,"o":70.15,"t":"2026-04-20T04:00:00Z","v":154889,"vw":70.216},{"c":69.41,"h":70.45,"l":69.37,"n":1231,"o":70.35,"t":"2026-04-21T04:00:00Z","v":125456,"vw":69.801099},{"c":70.28,"h":70.33,"l":69.86,"n":3620,"o":69.86,"t":"2026-04-22T04:00:00Z","v":145243,"vw":70.178628},{"c":69.38,"h":69.92,"l":68.92,"n":2014,"o":69.67,"t":"2026-04-23T04:00:00Z","v":144270,"vw":69.511772},{"c":70.15,"h":70.19,"l":69.68,"n":2300,"o":69.91,"t":"2026-04-24T04:00:00Z","v":227086,"vw":70.010273},{"c":70.01,"h":70.265,"l":69.935,"n":2596,"o":70.15,"t":"2026-04-27T04:00:00Z","v":304158,"vw":70.024993},{"c":69.88,"h":69.925,"l":69.45,"n":4619,"o":69.71,"t":"2026-04-28T04:00:00Z","v":282995,"vw":69.758185},{"c":69.73,"h":70.03,"l":69.44,"n":5420,"o":70,"t":"2026-04-29T04:00:00Z","v":432293,"vw":69.775271},{"c":70.7,"h":70.82,"l":69.9,"n":4288,"o":69.98,"t":"2026-04-30T04:00:00Z","v":284493,"vw":70.453585},{"c":70.83,"h":71.265,"l":70.56,"n":4392,"o":70.56,"t":"2026-05-01T04:00:00Z","v":240671,"vw":70.917339},{"c":70.47,"h":71.1313,"l":70.28,"n":4547,"o":70.83,"t":"2026-05-04T04:00:00Z","v":242257,"vw":70.619977},{"c":71.51,"h":71.655,"l":71.1,"n":2466,"o":71.1,"t":"2026-05-05T04:00:00Z","v":140229,"vw":71.517053},{"c":73.03,"h":73.08,"l":72.45,"n":1917,"o":72.51,"t":"2026-05-06T04:00:00Z","v":160046,"vw":72.826128},{"c":72.26,"h":73.12,"l":72.24,"n":3570,"o":73.04,"t":"2026-05-07T04:00:00Z","v":185277,"vw":72.558036},{"c":73.49,"h":73.52,"l":72.93,"n":2487,"o":72.93,"t":"2026-05-08T04:00:00Z","v":179431,"vw":73.334881},{"c":73.51,"h":73.73,"l":73.29,"n":2476,"o":73.29,"t":"2026-05-11T04:00:00Z","v":169930,"vw":73.577844},{"c":72.17,"h":72.6313,"l":71.605,"n":3083,"o":72.4,"t":"2026-05-12T04:00:00Z","v":171620,"vw":72.06112},{"c":72.99,"h":73.06,"l":72.445,"n":2178,"o":72.53,"t":"2026-05-13T04:00:00Z","v":160934,"vw":72.894264},{"c":72.92,"h":73.035,"l":72.7,"n":1351,"o":72.71,"t":"2026-05-14T04:00:00Z","v":122755,"vw":72.938077},{"c":71.4,"h":71.7663,"l":71.24,"n":1633,"o":71.41,"t":"2026-05-15T04:00:00Z","v":118498,"vw":71.556021},{"c":71.32,"h":71.94,"l":70.84,"n":5771,"o":71.94,"t":"2026-05-18T04:00:00Z","v":292089,"vw":71.255562},{"c":70.88,"h":71.37,"l":70.37,"n":2140,"o":70.41,"t":"2026-05-19T04:00:00Z","v":207284,"vw":70.887155},{"c":71.94,"h":71.98,"l":70.99,"n":4312,"o":70.99,"t":"2026-05-20T04:00:00Z","v":252064,"vw":71.799528},{"c":72.31,"h":72.56,"l":71.61,"n":3243,"o":71.68,"t":"2026-05-21T04:00:00Z","v":181884,"vw":72.0558},{"c":72.55,"h":72.88,"l":72.48,"n":3163,"o":72.71,"t":"2026-05-22T04:00:00Z","v":187760,"vw":72.677916},{"c":74.7,"h":74.76,"l":74.03,"n":3048,"o":74.03,"t":"2026-05-26T04:00:00Z","v":171881,"vw":74.546859},{"c":74.67,"h":75.29,"l":74.3501,"n":2598,"o":75.08,"t":"2026-05-27T04:00:00Z","v":215443,"vw":74.660712},{"c":75.33,"h":75.43,"l":74.25,"n":3025,"o":74.41,"t":"2026-05-28T04:00:00Z","v":230600,"vw":75.176508},{"c":75.49,"h":75.84,"l":75.39,"n":2179,"o":75.47,"t":"2026-05-29T04:00:00Z","v":220408,"vw":75.553569},{"c":76.22,"h":76.54,"l":75.43,"n":3207,"o":75.7,"t":"2026-06-01T04:00:00Z","v":345224,"vw":75.955294},{"c":76.19,"h":76.26,"l":75.78,"n":3069,"o":75.89,"t":"2026-06-02T04:00:00Z","v":265954,"vw":76.106344},{"c":75.4,"h":76.0167,"l":75.185,"n":2388,"o":75.65,"t":"2026-06-03T04:00:00Z","v":158040,"vw":75.399871},{"c":75.08,"h":75.19,"l":74.3,"n":2847,"o":74.61,"t":"2026-06-04T04:00:00Z","v":179582,"vw":74.93582},{"c":71.56,"h":73.65,"l":71.47,"n":5497,"o":73.62,"t":"2026-06-05T04:00:00Z","v":419831,"vw":72.519581},{"c":72.64,"h":73.14,"l":72.52,"n":3670,"o":72.82,"t":"2026-06-08T04:00:00Z","v":227828,"vw":72.722704},{"c":73.07,"h":74.55,"l":71.88,"n":4645,"o":74.23,"t":"2026-06-09T04:00:00Z","v":333362,"vw":72.918918},{"c":72.18,"h":73.5,"l":72.15,"n":5959,"o":72.76,"t":"2026-06-10T04:00:00Z","v":430545,"vw":72.845617},{"c":74.75,"h":74.91,"l":72.86,"n":6295,"o":72.91,"t":"2026-06-11T04:00:00Z","v":441511,"vw":73.636059},{"c":74.99,"h":75.29,"l":74.49,"n":3358,"o":74.805,"t":"2026-06-12T04:00:00Z","v":203035,"vw":75.053703},{"c":76.24,"h":76.345,"l":75.865,"n":1912,"o":75.89,"t":"2026-06-15T04:00:00Z","v":188333,"vw":76.149194},{"c":75.57,"h":76.265,"l":75.46,"n":1901,"o":75.97,"t":"2026-06-16T04:00:00Z","v":128276,"vw":75.743512},{"c":75.1,"h":76.37,"l":75.06,"n":3878,"o":75.86,"t":"2026-06-17T04:00:00Z","v":360555,"vw":75.862024},{"c":76.66,"h":76.86,"l":76.35,"n":3281,"o":76.61,"t":"2026-06-18T04:00:00Z","v":291165,"vw":76.669599},{"c":76.94,"h":77.3867,"l":76.8,"n":7117,"o":77.01,"t":"2026-06-22T04:00:00Z","v":887212,"vw":77.000744},{"c":74.13,"h":74.97,"l":74.09,"n":3153,"o":74.19,"t":"2026-06-23T04:00:00Z","v":194811,"vw":74.425494},{"c":74.34,"h":74.52,"l":73.78,"n":4116,"o":74.375,"t":"2026-06-24T04:00:00Z","v":270378,"vw":74.205749},{"c":74.65,"h":75.405,"l":74.21,"n":3044,"o":75.11,"t":"2026-06-25T04:00:00Z","v":210029,"vw":74.652439},{"c":74.1,"h":74.52,"l":73.47,"n":4174,"o":73.54,"t":"2026-06-26T04:00:00Z","v":310867,"vw":74.147454},{"c":74.68,"h":74.805,"l":73.51,"n":3024,"o":74.11,"t":"2026-06-29T04:00:00Z","v":253186,"vw":74.41807},{"c":75.28,"h":75.325,"l":74.6,"n":2490,"o":74.6,"t":"2026-06-30T04:00:00Z","v":539945,"vw":75.16342},{"c":74.12,"h":74.67,"l":74.12,"n":4301,"o":74.565,"t":"2026-07-01T04:00:00Z","v":363458,"vw":74.350953},{"c":73.56,"h":74.54,"l":72.85,"n":2268,"o":74.03,"t":"2026-07-02T04:00:00Z","v":203474,"vw":73.546436},{"c":74.51,"h":74.54,"l":74.01,"n":2133,"o":74.01,"t":"2026-07-06T04:00:00Z","v":230911,"vw":74.418293},{"c":72.995,"h":73.6,"l":72.77,"n":1669,"o":73.47,"t":"2026-07-07T04:00:00Z","v":152336,"vw":73.073101},{"c":73.23,"h":73.34,"l":72.23,"n":1820,"o":72.43,"t":"2026-07-08T04:00:00Z","v":146615,"vw":72.870843},{"c":74.04,"h":74.13,"l":73.33,"n":1823,"o":73.78,"t":"2026-07-09T04:00:00Z","v":192701,"vw":73.966928},{"c":74.28,"h":74.34,"l":73.69,"n":1489,"o":73.77,"t":"2026-07-10T04:00:00Z","v":120083,"vw":74.144833},{"c":72.08,"h":72.75,"l":71.94,"n":1727,"o":72.57,"t":"2026-07-13T04:00:00Z","v":149184,"vw":72.271932},{"c":72.78,"h":72.865,"l":72.26,"n":3418,"o":72.48,"t":"2026-07-14T04:00:00Z","v":297803,"vw":72.650653},{"c":72.43,"h":72.83,"l":71.67,"n":2344,"o":72.83,"t":"2026-07-15T04:00:00Z","v":223217,"vw":72.183999},{"c":71.34,"h":71.835,"l":71.17,"n":2813,"o":71.56,"t":"2026-07-16T04:00:00Z","v":153788,"vw":71.500545},{"c":70.94,"h":71.18,"l":69.91,"n":2503,"o":70.17,"t":"2026-07-17T04:00:00Z","v":187229,"vw":70.844361},{"c":70.88,"h":71.38,"l":70.825,"n":2478,"o":71.09,"t":"2026-07-20T04:00:00Z","v":183211,"vw":71.173911},{"c":72.54,"h":72.67,"l":72.08,"n":2426,"o":72.39,"t":"2026-07-21T04:00:00Z","v":169931,"vw":72.514382},{"c":72.46,"h":72.74,"l":72.2,"n":2267,"o":72.2,"t":"2026-07-22T04:00:00Z","v":174841,"vw":72.586432},{"c":72.17,"h":72.4792,"l":71.73,"n":2805,"o":72.09,"t":"2026-07-23T04:00:00Z","v":216718,"vw":72.097211},{"c":71.57,"h":72.17,"l":71.465,"n":4227,"o":71.91,"t":"2026-07-24T04:00:00Z","v":271560,"vw":71.795271},{"c":71.9,"h":72.42,"l":71.34,"n":2748,"o":72.29,"t":"2026-07-27T04:00:00Z","v":203267,"vw":71.673339},{"c":70.73,"h":71.0599,"l":70.18,"n":2407,"o":70.34,"t":"2026-07-28T04:00:00Z","v":166647,"vw":70.713692},{"c":69.63,"h":70.84,"l":69.42,"n":2927,"o":70.11,"t":"2026-07-29T04:00:00Z","v":233737,"vw":69.968611},{"c":71.67,"h":71.73,"l":70.42,"n":3445,"o":70.52,"t":"2026-07-30T04:00:00Z","v":284452,"vw":71.368665},{"c":71.4,"h":72.15,"l":71.11,"n":5918,"o":72.02,"t":"2026-07-31T04:00:00Z","v":374133,"vw":71.403265},{"c":71.99,"h":72.02,"l":71.09,"n":2427,"o":71.46,"t":"2026-08-03T04:00:00Z","v":455832,"vw":71.706874},{"c":73.65,"h":73.7514,"l":72.82,"n":2240,"o":72.82,"t":"2026-08-04T04:00:00Z","v":258404,"vw":73.526124},{"c":73.34,"h":73.65,"l":73.27,"n":1610,"o":73.45,"t":"2026-08-05T04:00:00Z","v":157295,"vw":73.424636},{"c":73.08,"h":73.62,"l":72.82,"n":1534,"o":72.82,"t":"2026-08-06T04:00:00Z","v":194746,"vw":73.231402},{"c":73.8,"h":74.12,"l":73.48,"n":3431,"o":74.03,"t":"2026-08-07T04:00:00Z","v":308718,"vw":73.7653},{"c":73.44,"h":73.71,"l":73.37,"n":3655,"o":73.545,"t":"2026-08-10T04:00:00Z","v":310893,"vw":73.551562},{"c":73.66,"h":74,"l":73.58,"n":2259,"o":73.82,"t":"2026-08-11T04:00:00Z","v":347588,"vw":73.689445},{"c":74.63,"h":74.765,"l":74.45,"n":3233,"o":74.45,"t":"2026-08-12T04:00:00Z","v":305654,"vw":74.605701},{"c":74.805,"h":75.04,"l":74.63,"n":2055,"o":74.63,"t":"2026-08-13T04:00:00Z","v":194219,"vw":74.876487},{"c":74.92,"h":75.37,"l":74.8,"n":2801,"o":75.24,"t":"2026-08-14T04:00:00Z","v":174085,"vw":74.954386},{"c":75.71,"h":76.25,"l":75.58,"n":2713,"o":75.65,"t":"2026-08-17T04:00:00Z","v":180070,"vw":75.933623},{"c":74.28,"h":74.99,"l":74.195,"n":6087,"o":74.75,"t":"2026-08-18T04:00:00Z","v":294212,"vw":74.363591},{"c":74.75,"h":75.08,"l":74.53,"n":3124,"o":75.01,"t":"2026-08-19T04:00:00Z","v":242867,"vw":74.735823},{"c":74.745,"h":75.0091,"l":74.5,"n":2100,"o":74.5,"t":"2026-08-20T04:00:00Z","v":142924,"vw":74.692064},{"c":74.71,"h":74.925,"l":74.601,"n":2255,"o":74.9,"t":"2026-08-21T04:00:00Z","v":175349,"vw":74.74547},{"c":74.54,"h":74.79,"l":74.28,"n":2039,"o":74.79,"t":"2026-08-24T04:00:00Z","v":131899,"vw":74.465349},{"c":75.53,"h":75.58,"l":75.01,"n":2863,"o":75.11,"t":"2026-08-25T04:00:00Z","v":204709,"vw":75.391034},{"c":75.32,"h":75.6185,"l":75.22,"n":1120,"o":75.29,"t":"2026-08-26T04:00:00Z","v":133326,"vw":75.335193},{"c":75.8,"h":75.84,"l":75.51,"n":1836,"o":75.61,"t":"2026-08-27T04:00:00Z","v":139368,"vw":75.704374},{"c":75.71,"h":76.375,"l":75.58,"n":1803,"o":76.11,"t":"2026-08-28T04:00:00Z","v":120942,"vw":75.871764},{"c":75.69,"h":75.97,"l":75.54,"n":2583,"o":75.9,"t":"2026-08-31T04:00:00Z","v":171775,"vw":75.705986},{"c":75.58,"h":76.09,"l":75.3975,"n":1611,"o":75.67,"t":"2026-09-01T04:00:00Z","v":145046,"vw":75.835058},{"c":75.87,"h":75.89,"l":75.53,"n":1350,"o":75.53,"t":"2026-09-02T04:00:00Z","v":110941,"vw":75.765846},{"c":76.04,"h":76.11,"l":75.3801,"n":1757,"o":75.6,"t":"2026-09-03T04:00:00Z","v":163548,"vw":75.874956},{"c":76.865,"h":76.91,"l":76.0401,"n":1499,"o":76.09,"t":"2026-09-04T04:00:00Z","v":124346,"vw":76.672602},{"c":76.33,"h":76.779,"l":76.3,"n":1667,"o":76.53,"t":"2026-09-08T04:00:00Z","v":137379,"vw":76.471515},{"c":76.18,"h":76.57,"l":76.05,"n":1745,"o":76.19,"t":"2026-09-09T04:00:00Z","v":141263,"vw":76.207779},{"c":74.99,"h":75.48,"l":74.98,"n":2082,"o":75.48,"t":"2026-09-10T04:00:00Z","v":142188,"vw":75.223907},{"c":75.93,"h":76.02,"l":75.77,"n":1248,"o":75.89,"t":"2026-09-11T04:00:00Z","v":182657,"vw":75.921113},{"c":74.61,"h":75.04,"l":74.47,"n":2034,"o":74.63,"t":"2026-09-14T04:00:00Z","v":234218,"vw":74.740058},{"c":74.38,"h":74.61,"l":74.19,"n":1317,"o":74.59,"t":"2026-09-15T04:00:00Z","v":112138,"vw":74.36154},{"c":74.28,"h":74.965,"l":73.95,"n":1247,"o":74.77,"t":"2026-09-16T04:00:00Z","v":87814,"vw":74.604658},{"c":75.32,"h":75.42,"l":75.12,"n":1103,"o":75.16,"t":"2026-09-17T04:00:00Z","v":94964,"vw":75.310325},{"c":75.17,"h":75.235,"l":74.91,"n":1437,"o":75.06,"t":"2026-09-18T04:00:00Z","v":130158,"vw":75.077748},{"c":76.65,"h":76.71,"l":76.01,"n":2311,"o":76.16,"t":"2026-09-21T04:00:00Z","v":263209,"vw":76.469309},{"c":76.69,"h":76.8,"l":76.38,"n":2849,"o":76.44,"t":"2026-09-22T04:00:00Z","v":570254,"vw":76.615868},{"c":75.38,"h":76.16,"l":75.28,"n":2174,"o":76.08,"t":"2026-09-23T04:00:00Z","v":198381,"vw":75.546538},{"c":74.93,"h":75.325,"l":74.75,"n":1677,"o":75.13,"t":"2026-09-24T04:00:00Z","v":143158,"vw":74.955383},{"c":75.53,"h":75.67,"l":75.145,"n":1185,"o":75.27,"t":"2026-09-25T04:00:00Z","v":136363,"vw":75.451192},{"c":74.91,"h":75.08,"l":74.4627,"n":1056,"o":74.98,"t":"2026-09-28T04:00:00Z","v":102083,"vw":74.860777},{"c":74.72,"h":74.725,"l":74.3501,"n":4056,"o":74.69,"t":"2026-09-29T04:00:00Z","v":201690,"vw":74.55429},{"c":74.05,"h":74.5234,"l":73.93,"n":5320,"o":74.27,"t":"2026-09-30T04:00:00Z","v":568113,"vw":74.069687},{"c":74.15,"h":74.27,"l":73.6401,"n":2743,"o":73.97,"t":"2026-10-01T04:00:00Z","v":191176,"vw":74.008934},{"c":74.83,"h":75.17,"l":74.39,"n":4488,"o":74.39,"t":"2026-10-02T04:00:00Z","v":333826,"vw":74.709343},{"c":75.37,"h":75.465,"l":75.21,"n":4738,"o":75.21,"t":"2026-10-05T04:00:00Z","v":369715,"vw":75.350122},{"c":75.26,"h":75.66,"l":75.21,"n":2050,"o":75.66,"t":"2026-10-06T04:00:00Z","v":131609,"vw":75.366082},{"c":74.36,"h":74.48,"l":74.06,"n":3961,"o":74.21,"t":"2026-10-07T04:00:00Z","v":217254,"vw":74.371175},{"c":73.41,"h":73.86,"l":73.18,"n":3256,"o":73.56,"t":"2026-10-08T04:00:00Z","v":210711,"vw":73.461243},{"c":74.07,"h":74.19,"l":73.895,"n":4497,"o":74.01,"t":"2026-10-09T04:00:00Z","v":298287,"vw":73.99158},{"c":73.76,"h":74.05,"l":73.7,"n":2235,"o":74.03,"t":"2026-10-12T04:00:00Z","v":267890,"vw":73.795895},{"c":73.83,"h":73.93,"l":73.51,"n":3268,"o":73.51,"t":"2026-10-13T04:00:00Z","v":284598,"vw":73.799943},{"c":72.86,"h":73.36,"l":72.7844,"n":3634,"o":73.1,"t":"2026-10-14T04:00:00Z","v":269173,"vw":72.96237},{"c":72.99,"h":73.02,"l":72.19,"n":5295,"o":72.19,"t":"2026-10-15T04:00:00Z","v":322217,"vw":72.812353},{"c":72.3,"h":73.04,"l":72.1,"n":7196,"o":72.93,"t":"2026-10-16T04:00:00Z","v":445280,"vw":72.439396},{"c":72.73,"h":73.19,"l":72.68,"n":3309,"o":73.11,"t":"2026-10-19T04:00:00Z","v":283218,"vw":72.820828},{"c":72.8,"h":72.96,"l":72.28,"n":4104,"o":72.38,"t":"2026-10-20T04:00:00Z","v":253427,"vw":72.779797},{"c":72.97,"h":73.1,"l":72.64,"n":1937,"o":73.1,"t":"2026-10-21T04:00:00Z","v":142270,"vw":72.876872},{"c":71.61,"h":72.175,"l":71.44,"n":3292,"o":71.79,"t":"2026-10-22T04:00:00Z","v":234958,"vw":71.601281}],"volatilityBars":[{"c":76.71,"h":76.71,"l":76.44,"n":51,"o":76.44,"t":"2026-09-22T13:30:00Z","v":3511,"vw":76.517718},{"c":76.7,"h":76.73,"l":76.63,"n":154,"o":76.68,"t":"2026-09-22T13:45:00Z","v":324285,"vw":76.641092},{"c":76.74,"h":76.76,"l":76.65,"n":94,"o":76.68,"t":"2026-09-22T14:00:00Z","v":6787,"vw":76.70196},{"c":76.66,"h":76.6868,"l":76.64,"n":53,"o":76.65,"t":"2026-09-22T14:15:00Z","v":2380,"vw":76.658018},{"c":76.51,"h":76.71,"l":76.49,"n":254,"o":76.65,"t":"2026-09-22T14:30:00Z","v":21794,"vw":76.608431},{"c":76.53,"h":76.55,"l":76.5,"n":58,"o":76.5,"t":"2026-09-22T14:45:00Z","v":3967,"vw":76.530935},{"c":76.55,"h":76.57,"l":76.52,"n":123,"o":76.54,"t":"2026-09-22T15:00:00Z","v":8023,"vw":76.540421},{"c":76.52,"h":76.55,"l":76.51,"n":78,"o":76.54,"t":"2026-09-22T15:15:00Z","v":4238,"vw":76.527401},{"c":76.41,"h":76.47,"l":76.4,"n":58,"o":76.4697,"t":"2026-09-22T15:30:00Z","v":3710,"vw":76.443521},{"c":76.42,"h":76.42,"l":76.38,"n":102,"o":76.3978,"t":"2026-09-22T15:45:00Z","v":10141,"vw":76.396291},{"c":76.42,"h":76.445,"l":76.405,"n":36,"o":76.44,"t":"2026-09-22T16:00:00Z","v":2656,"vw":76.42529},{"c":76.41,"h":76.445,"l":76.4,"n":45,"o":76.43,"t":"2026-09-22T16:15:00Z","v":3729,"vw":76.414899},{"c":76.445,"h":76.45,"l":76.42,"n":99,"o":76.42,"t":"2026-09-22T16:30:00Z","v":7486,"vw":76.443295},{"c":76.53,"h":76.54,"l":76.47,"n":118,"o":76.47,"t":"2026-09-22T16:45:00Z","v":11185,"vw":76.514238},{"c":76.46,"h":76.52,"l":76.46,"n":146,"o":76.51,"t":"2026-09-22T17:00:00Z","v":31841,"vw":76.478175},{"c":76.48,"h":76.48,"l":76.44,"n":33,"o":76.46,"t":"2026-09-22T17:15:00Z","v":2460,"vw":76.451983},{"c":76.515,"h":76.52,"l":76.48,"n":38,"o":76.48,"t":"2026-09-22T17:30:00Z","v":2196,"vw":76.497138},{"c":76.635,"h":76.65,"l":76.52,"n":182,"o":76.52,"t":"2026-09-22T17:45:00Z","v":10700,"vw":76.606299},{"c":76.68,"h":76.69,"l":76.625,"n":74,"o":76.66,"t":"2026-09-22T18:00:00Z","v":5910,"vw":76.665628},{"c":76.62,"h":76.67,"l":76.62,"n":52,"o":76.67,"t":"2026-09-22T18:15:00Z","v":2887,"vw":76.651006},{"c":76.605,"h":76.62,"l":76.58,"n":83,"o":76.62,"t":"2026-09-22T18:30:00Z","v":6014,"vw":76.59847},{"c":76.6,"h":76.63,"l":76.5901,"n":45,"o":76.6,"t":"2026-09-22T18:45:00Z","v":3097,"vw":76.610829},{"c":76.625,"h":76.63,"l":76.605,"n":43,"o":76.62,"t":"2026-09-22T19:00:00Z","v":2342,"vw":76.619077},{"c":76.65,"h":76.66,"l":76.605,"n":126,"o":76.64,"t":"2026-09-22T19:15:00Z","v":8181,"vw":76.6402},{"c":76.755,"h":76.8,"l":76.665,"n":127,"o":76.665,"t":"2026-09-22T19:30:00Z","v":9243,"vw":76.734485},{"c":76.69,"h":76.79,"l":76.65,"n":311,"o":76.775,"t":"2026-09-22T19:45:00Z","v":20247,"vw":76.707539},{"c":76.69,"h":76.69,"l":76.69,"n":5,"o":76.69,"t":"2026-09-22T20:00:00Z","v":5548,"vw":76.69},{"c":75.9251,"h":76.16,"l":75.925,"n":55,"o":76.08,"t":"2026-09-23T13:30:00Z","v":6715,"vw":76.02932},{"c":75.78,"h":75.89,"l":75.732,"n":87,"o":75.89,"t":"2026-09-23T13:45:00Z","v":7925,"vw":75.79079},{"c":75.7092,"h":75.87,"l":75.7,"n":40,"o":75.83,"t":"2026-09-23T14:00:00Z","v":4159,"vw":75.804928},{"c":75.6,"h":75.68,"l":75.53,"n":51,"o":75.68,"t":"2026-09-23T14:15:00Z","v":4373,"vw":75.594758},{"c":75.53,"h":75.65,"l":75.52,"n":67,"o":75.59,"t":"2026-09-23T14:30:00Z","v":3644,"vw":75.605962},{"c":75.725,"h":75.73,"l":75.51,"n":118,"o":75.53,"t":"2026-09-23T14:45:00Z","v":10337,"vw":75.589444},{"c":75.71,"h":75.71,"l":75.65,"n":52,"o":75.71,"t":"2026-09-23T15:00:00Z","v":2886,"vw":75.695695},{"c":75.68,"h":75.785,"l":75.65,"n":149,"o":75.78,"t":"2026-09-23T15:15:00Z","v":16178,"vw":75.718772},{"c":75.61,"h":75.68,"l":75.61,"n":93,"o":75.67,"t":"2026-09-23T15:30:00Z","v":7585,"vw":75.634582},{"c":75.57,"h":75.62,"l":75.51,"n":79,"o":75.62,"t":"2026-09-23T15:45:00Z","v":10846,"vw":75.546793},{"c":75.55,"h":75.6,"l":75.53,"n":92,"o":75.59,"t":"2026-09-23T16:00:00Z","v":22773,"vw":75.563799},{"c":75.565,"h":75.575,"l":75.5101,"n":29,"o":75.55,"t":"2026-09-23T16:15:00Z","v":3123,"vw":75.538133},{"c":75.5007,"h":75.55,"l":75.5007,"n":20,"o":75.55,"t":"2026-09-23T16:30:00Z","v":1148,"vw":75.522411},{"c":75.39,"h":75.46,"l":75.38,"n":22,"o":75.46,"t":"2026-09-23T16:45:00Z","v":1107,"vw":75.416011},{"c":75.29,"h":75.365,"l":75.29,"n":27,"o":75.365,"t":"2026-09-23T17:00:00Z","v":2699,"vw":75.3021},{"c":75.28,"h":75.35,"l":75.28,"n":35,"o":75.31,"t":"2026-09-23T17:15:00Z","v":2796,"vw":75.305988},{"c":75.46,"h":75.46,"l":75.3,"n":51,"o":75.308,"t":"2026-09-23T17:30:00Z","v":4754,"vw":75.373721},{"c":75.515,"h":75.515,"l":75.48,"n":13,"o":75.48,"t":"2026-09-23T17:45:00Z","v":932,"vw":75.492918},{"c":75.47,"h":75.52,"l":75.47,"n":10,"o":75.52,"t":"2026-09-23T18:00:00Z","v":572,"vw":75.497619},{"c":75.42,"h":75.51,"l":75.42,"n":16,"o":75.5,"t":"2026-09-23T18:15:00Z","v":976,"vw":75.477564},{"c":75.41,"h":75.4499,"l":75.39,"n":57,"o":75.43,"t":"2026-09-23T18:30:00Z","v":6213,"vw":75.422486},{"c":75.435,"h":75.435,"l":75.41,"n":19,"o":75.41,"t":"2026-09-23T18:45:00Z","v":1132,"vw":75.420707},{"c":75.435,"h":75.46,"l":75.4,"n":81,"o":75.46,"t":"2026-09-23T19:00:00Z","v":5266,"vw":75.422527},{"c":75.39,"h":75.435,"l":75.38,"n":136,"o":75.435,"t":"2026-09-23T19:15:00Z","v":10054,"vw":75.40179},{"c":75.3835,"h":75.44,"l":75.3835,"n":125,"o":75.4,"t":"2026-09-23T19:30:00Z","v":7674,"vw":75.410482},{"c":75.42,"h":75.42,"l":75.33,"n":294,"o":75.385,"t":"2026-09-23T19:45:00Z","v":22067,"vw":75.364064},{"c":75.38,"h":75.38,"l":75.38,"n":4,"o":75.38,"t":"2026-09-23T20:00:00Z","v":21823,"vw":75.38},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-09-23T22:00:00Z","v":3991,"vw":75.4},{"c":75.28,"h":75.28,"l":75.13,"n":19,"o":75.13,"t":"2026-09-24T13:30:00Z","v":1813,"vw":75.209345},{"c":75.13,"h":75.18,"l":75.13,"n":8,"o":75.18,"t":"2026-09-24T13:45:00Z","v":1043,"vw":75.162919},{"c":75.02,"h":75.13,"l":75.02,"n":52,"o":75.12,"t":"2026-09-24T14:00:00Z","v":3576,"vw":75.065357},{"c":75.05,"h":75.0528,"l":74.96,"n":63,"o":74.97,"t":"2026-09-24T14:15:00Z","v":3758,"vw":75.008765},{"c":75.0131,"h":75.1,"l":74.959,"n":25,"o":75.0716,"t":"2026-09-24T14:30:00Z","v":3877,"vw":75.017397},{"c":74.88,"h":74.9941,"l":74.88,"n":30,"o":74.92,"t":"2026-09-24T14:45:00Z","v":2358,"vw":74.945553},{"c":74.76,"h":74.76,"l":74.75,"n":6,"o":74.75,"t":"2026-09-24T15:00:00Z","v":1110,"vw":74.750907},{"c":74.85,"h":74.85,"l":74.78,"n":52,"o":74.8,"t":"2026-09-24T15:15:00Z","v":3747,"vw":74.815485},{"c":74.81,"h":74.82,"l":74.75,"n":45,"o":74.78,"t":"2026-09-24T15:30:00Z","v":4697,"vw":74.797616},{"c":74.8401,"h":74.88,"l":74.8,"n":26,"o":74.85,"t":"2026-09-24T15:45:00Z","v":13456,"vw":74.838686},{"c":74.85,"h":74.88,"l":74.8,"n":32,"o":74.85,"t":"2026-09-24T16:00:00Z","v":3180,"vw":74.836538},{"c":75.18,"h":75.29,"l":74.85,"n":189,"o":74.88,"t":"2026-09-24T16:15:00Z","v":19081,"vw":75.066779},{"c":75.325,"h":75.325,"l":75.13,"n":15,"o":75.13,"t":"2026-09-24T16:30:00Z","v":980,"vw":75.225585},{"c":75.18,"h":75.24,"l":75.18,"n":13,"o":75.21,"t":"2026-09-24T16:45:00Z","v":3044,"vw":75.206974},{"c":75.17,"h":75.2,"l":75.09,"n":34,"o":75.17,"t":"2026-09-24T17:00:00Z","v":1750,"vw":75.156649},{"c":75.02,"h":75.11,"l":74.96,"n":33,"o":75.11,"t":"2026-09-24T17:15:00Z","v":7804,"vw":75.055371},{"c":74.95,"h":75.02,"l":74.95,"n":22,"o":75.02,"t":"2026-09-24T17:30:00Z","v":1762,"vw":74.969129},{"c":74.94,"h":74.94,"l":74.91,"n":5,"o":74.94,"t":"2026-09-24T17:45:00Z","v":1117,"vw":74.937096},{"c":74.88,"h":74.89,"l":74.77,"n":27,"o":74.89,"t":"2026-09-24T18:00:00Z","v":2192,"vw":74.843279},{"c":74.94,"h":74.97,"l":74.85,"n":71,"o":74.89,"t":"2026-09-24T18:15:00Z","v":4720,"vw":74.919648},{"c":74.905,"h":74.96,"l":74.85,"n":53,"o":74.94,"t":"2026-09-24T18:30:00Z","v":3419,"vw":74.885634},{"c":74.93,"h":74.97,"l":74.84,"n":60,"o":74.87,"t":"2026-09-24T18:45:00Z","v":4003,"vw":74.8765},{"c":74.88,"h":74.94,"l":74.83,"n":89,"o":74.94,"t":"2026-09-24T19:00:00Z","v":6982,"vw":74.901659},{"c":74.89,"h":74.905,"l":74.84,"n":40,"o":74.84,"t":"2026-09-24T19:15:00Z","v":4548,"vw":74.876132},{"c":74.89,"h":74.925,"l":74.87,"n":76,"o":74.895,"t":"2026-09-24T19:30:00Z","v":6906,"vw":74.894405},{"c":74.965,"h":74.98,"l":74.9,"n":206,"o":74.9,"t":"2026-09-24T19:45:00Z","v":12415,"vw":74.926354},{"c":74.93,"h":74.93,"l":74.93,"n":5,"o":74.93,"t":"2026-09-24T20:00:00Z","v":9981,"vw":74.93},{"c":75.38,"h":75.38,"l":74.9,"n":26,"o":74.9,"t":"2026-09-24T21:15:00Z","v":1011,"vw":75.061698},{"c":75.23,"h":75.33,"l":74.9,"n":64,"o":75.08,"t":"2026-09-24T21:30:00Z","v":1894,"vw":75.114079},{"c":75.02,"h":75.07,"l":75.02,"n":7,"o":75.07,"t":"2026-09-24T23:00:00Z","v":498,"vw":75.036667},{"c":75,"h":75.02,"l":75,"n":10,"o":75.01,"t":"2026-09-24T23:15:00Z","v":877,"vw":75.01},{"c":75.3338,"h":75.38,"l":75.27,"n":43,"o":75.27,"t":"2026-09-25T13:30:00Z","v":5664,"vw":75.301103},{"c":75.425,"h":75.44,"l":75.38,"n":35,"o":75.39,"t":"2026-09-25T13:45:00Z","v":6044,"vw":75.39745},{"c":75.27,"h":75.39,"l":75.18,"n":23,"o":75.39,"t":"2026-09-25T14:00:00Z","v":1789,"vw":75.305393},{"c":75.2,"h":75.265,"l":75.2,"n":5,"o":75.265,"t":"2026-09-25T14:15:00Z","v":317,"vw":75.238586},{"c":75.185,"h":75.265,"l":75.145,"n":29,"o":75.15,"t":"2026-09-25T14:30:00Z","v":4174,"vw":75.187922},{"c":75.2851,"h":75.2851,"l":75.215,"n":9,"o":75.22,"t":"2026-09-25T14:45:00Z","v":704,"vw":75.241472},{"c":75.24,"h":75.31,"l":75.24,"n":11,"o":75.26,"t":"2026-09-25T15:00:00Z","v":692,"vw":75.267776},{"c":75.28,"h":75.28,"l":75.24,"n":5,"o":75.24,"t":"2026-09-25T15:15:00Z","v":304,"vw":75.257241},{"c":75.245,"h":75.37,"l":75.235,"n":32,"o":75.37,"t":"2026-09-25T15:30:00Z","v":5414,"vw":75.287912},{"c":75.34,"h":75.34,"l":75.2,"n":21,"o":75.235,"t":"2026-09-25T15:45:00Z","v":1271,"vw":75.245909},{"c":75.662,"h":75.67,"l":75.5901,"n":18,"o":75.6207,"t":"2026-09-25T16:00:00Z","v":6183,"vw":75.629132},{"c":75.54,"h":75.65,"l":75.48,"n":23,"o":75.65,"t":"2026-09-25T16:15:00Z","v":14672,"vw":75.522965},{"c":75.46,"h":75.53,"l":75.46,"n":50,"o":75.53,"t":"2026-09-25T16:30:00Z","v":4168,"vw":75.490577},{"c":75.38,"h":75.46,"l":75.37,"n":18,"o":75.46,"t":"2026-09-25T16:45:00Z","v":5022,"vw":75.427899},{"c":75.4125,"h":75.45,"l":75.38,"n":22,"o":75.38,"t":"2026-09-25T17:00:00Z","v":8180,"vw":75.410134},{"c":75.44,"h":75.44,"l":75.39,"n":11,"o":75.39,"t":"2026-09-25T17:30:00Z","v":1393,"vw":75.396135},{"c":75.41,"h":75.41,"l":75.39,"n":8,"o":75.39,"t":"2026-09-25T18:00:00Z","v":461,"vw":75.4},{"c":75.41,"h":75.43,"l":75.385,"n":21,"o":75.43,"t":"2026-09-25T18:15:00Z","v":2138,"vw":75.413131},{"c":75.42,"h":75.42,"l":75.4,"n":6,"o":75.4,"t":"2026-09-25T18:30:00Z","v":527,"vw":75.405692},{"c":75.44,"h":75.44,"l":75.42,"n":10,"o":75.42,"t":"2026-09-25T18:45:00Z","v":1171,"vw":75.42871},{"c":75.455,"h":75.48,"l":75.41,"n":81,"o":75.41,"t":"2026-09-25T19:00:00Z","v":5026,"vw":75.454583},{"c":75.4325,"h":75.48,"l":75.42,"n":84,"o":75.47,"t":"2026-09-25T19:15:00Z","v":7695,"vw":75.455714},{"c":75.47,"h":75.48,"l":75.43,"n":61,"o":75.43,"t":"2026-09-25T19:30:00Z","v":4118,"vw":75.458011},{"c":75.55,"h":75.61,"l":75.47,"n":226,"o":75.49,"t":"2026-09-25T19:45:00Z","v":18754,"vw":75.518315},{"c":75.53,"h":75.53,"l":75.53,"n":6,"o":75.53,"t":"2026-09-25T20:00:00Z","v":24624,"vw":75.53},{"c":74.93,"h":74.98,"l":74.92,"n":44,"o":74.98,"t":"2026-09-28T13:30:00Z","v":2311,"vw":74.958894},{"c":74.94,"h":74.98,"l":74.94,"n":18,"o":74.95,"t":"2026-09-28T13:45:00Z","v":1148,"vw":74.956645},{"c":74.92,"h":74.92,"l":74.92,"n":6,"o":74.92,"t":"2026-09-28T14:00:00Z","v":316,"vw":74.92},{"c":74.9299,"h":74.9299,"l":74.85,"n":28,"o":74.85,"t":"2026-09-28T14:15:00Z","v":3874,"vw":74.915106},{"c":74.5825,"h":74.875,"l":74.5825,"n":15,"o":74.875,"t":"2026-09-28T14:30:00Z","v":2202,"vw":74.681971},{"c":74.54,"h":74.5401,"l":74.4627,"n":64,"o":74.54,"t":"2026-09-28T14:45:00Z","v":9819,"vw":74.520937},{"c":74.53,"h":74.58,"l":74.53,"n":20,"o":74.56,"t":"2026-09-28T15:00:00Z","v":1738,"vw":74.558438},{"c":74.64,"h":74.64,"l":74.525,"n":37,"o":74.525,"t":"2026-09-28T15:15:00Z","v":3605,"vw":74.5698},{"c":74.58,"h":74.63,"l":74.55,"n":17,"o":74.63,"t":"2026-09-28T15:30:00Z","v":1492,"vw":74.570559},{"c":74.71,"h":74.72,"l":74.6,"n":23,"o":74.6,"t":"2026-09-28T15:45:00Z","v":4350,"vw":74.635325},{"c":74.65,"h":74.69,"l":74.65,"n":23,"o":74.68,"t":"2026-09-28T16:00:00Z","v":1918,"vw":74.678067},{"c":75.02,"h":75.02,"l":74.67,"n":18,"o":74.69,"t":"2026-09-28T16:15:00Z","v":1442,"vw":74.83},{"c":74.95,"h":75.03,"l":74.94,"n":9,"o":75.03,"t":"2026-09-28T16:30:00Z","v":2010,"vw":74.949047},{"c":74.928,"h":74.928,"l":74.84,"n":11,"o":74.91,"t":"2026-09-28T16:45:00Z","v":1533,"vw":74.87686},{"c":75.055,"h":75.08,"l":74.84,"n":31,"o":74.87,"t":"2026-09-28T17:00:00Z","v":3113,"vw":74.992037},{"c":74.99,"h":75.055,"l":74.93,"n":64,"o":75.05,"t":"2026-09-28T17:15:00Z","v":27605,"vw":74.984749},{"c":74.98,"h":75.01,"l":74.95,"n":56,"o":74.965,"t":"2026-09-28T17:30:00Z","v":5751,"vw":74.973302},{"c":74.975,"h":74.98,"l":74.96,"n":13,"o":74.96,"t":"2026-09-28T17:45:00Z","v":950,"vw":74.970436},{"c":75,"h":75.03,"l":74.97,"n":27,"o":74.97,"t":"2026-09-28T18:00:00Z","v":3386,"vw":75.006148},{"c":75,"h":75.025,"l":74.95,"n":11,"o":75.025,"t":"2026-09-28T18:15:00Z","v":1283,"vw":74.989201},{"c":74.93,"h":74.995,"l":74.92,"n":19,"o":74.9601,"t":"2026-09-28T18:30:00Z","v":894,"vw":74.957868},{"c":75.01,"h":75.01,"l":74.96,"n":27,"o":74.96,"t":"2026-09-28T18:45:00Z","v":1462,"vw":74.972536},{"c":74.92,"h":74.98,"l":74.88,"n":15,"o":74.98,"t":"2026-09-28T19:00:00Z","v":4949,"vw":74.903149},{"c":74.98,"h":74.988,"l":74.905,"n":11,"o":74.905,"t":"2026-09-28T19:15:00Z","v":819,"vw":74.957192},{"c":74.905,"h":74.97,"l":74.89,"n":32,"o":74.97,"t":"2026-09-28T19:30:00Z","v":1697,"vw":74.93847},{"c":74.91,"h":75,"l":74.91,"n":109,"o":74.94,"t":"2026-09-28T19:45:00Z","v":4899,"vw":74.94146},{"c":75.02,"h":75.02,"l":74.91,"n":7,"o":74.91,"t":"2026-09-28T20:00:00Z","v":2625,"vw":74.925852},{"c":74.4,"h":74.69,"l":74.4,"n":87,"o":74.69,"t":"2026-09-29T13:30:00Z","v":4674,"vw":74.533254},{"c":74.54,"h":74.545,"l":74.46,"n":37,"o":74.475,"t":"2026-09-29T13:45:00Z","v":9863,"vw":74.485016},{"c":74.58,"h":74.59,"l":74.58,"n":5,"o":74.59,"t":"2026-09-29T14:00:00Z","v":314,"vw":74.583333},{"c":74.63,"h":74.68,"l":74.57,"n":29,"o":74.57,"t":"2026-09-29T14:15:00Z","v":4635,"vw":74.657916},{"c":74.68,"h":74.69,"l":74.66,"n":74,"o":74.67,"t":"2026-09-29T14:30:00Z","v":5256,"vw":74.671904},{"c":74.64,"h":74.7,"l":74.64,"n":170,"o":74.7,"t":"2026-09-29T14:45:00Z","v":10735,"vw":74.673025},{"c":74.6,"h":74.615,"l":74.6,"n":9,"o":74.61,"t":"2026-09-29T15:00:00Z","v":429,"vw":74.610227},{"c":74.405,"h":74.54,"l":74.405,"n":18,"o":74.54,"t":"2026-09-29T15:15:00Z","v":1564,"vw":74.427288},{"c":74.49,"h":74.5599,"l":74.44,"n":22,"o":74.44,"t":"2026-09-29T15:30:00Z","v":1622,"vw":74.525251},{"c":74.53,"h":74.58,"l":74.4666,"n":14,"o":74.49,"t":"2026-09-29T15:45:00Z","v":1192,"vw":74.527564},{"c":74.57,"h":74.59,"l":74.53,"n":7,"o":74.545,"t":"2026-09-29T16:00:00Z","v":909,"vw":74.553158},{"c":74.52,"h":74.535,"l":74.49,"n":24,"o":74.51,"t":"2026-09-29T16:15:00Z","v":1311,"vw":74.513116},{"c":74.49,"h":74.515,"l":74.49,"n":28,"o":74.515,"t":"2026-09-29T16:30:00Z","v":1722,"vw":74.503883},{"c":74.47,"h":74.47,"l":74.3501,"n":194,"o":74.41,"t":"2026-09-29T16:45:00Z","v":27691,"vw":74.406039},{"c":74.41,"h":74.445,"l":74.4,"n":47,"o":74.4,"t":"2026-09-29T17:00:00Z","v":3736,"vw":74.424438},{"c":74.43,"h":74.43,"l":74.39,"n":191,"o":74.42,"t":"2026-09-29T17:15:00Z","v":5047,"vw":74.412322},{"c":74.47,"h":74.48,"l":74.45,"n":62,"o":74.45,"t":"2026-09-29T17:30:00Z","v":1959,"vw":74.463461},{"c":74.4246,"h":74.52,"l":74.4,"n":120,"o":74.5,"t":"2026-09-29T17:45:00Z","v":4500,"vw":74.453926},{"c":74.565,"h":74.57,"l":74.43,"n":594,"o":74.43,"t":"2026-09-29T18:00:00Z","v":24687,"vw":74.512186},{"c":74.555,"h":74.605,"l":74.53,"n":278,"o":74.58,"t":"2026-09-29T18:15:00Z","v":12512,"vw":74.562717},{"c":74.62,"h":74.65,"l":74.505,"n":438,"o":74.57,"t":"2026-09-29T18:30:00Z","v":13527,"vw":74.57693},{"c":74.665,"h":74.675,"l":74.59,"n":208,"o":74.63,"t":"2026-09-29T18:45:00Z","v":8492,"vw":74.631294},{"c":74.66,"h":74.685,"l":74.645,"n":144,"o":74.68,"t":"2026-09-29T19:00:00Z","v":5974,"vw":74.668614},{"c":74.655,"h":74.68,"l":74.645,"n":173,"o":74.65,"t":"2026-09-29T19:15:00Z","v":7693,"vw":74.665807},{"c":74.665,"h":74.69,"l":74.65,"n":309,"o":74.66,"t":"2026-09-29T19:30:00Z","v":15351,"vw":74.672288},{"c":74.725,"h":74.725,"l":74.635,"n":414,"o":74.66,"t":"2026-09-29T19:45:00Z","v":16811,"vw":74.669591},{"c":74.72,"h":74.72,"l":74.72,"n":5,"o":74.72,"t":"2026-09-29T20:00:00Z","v":3772,"vw":74.72},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-09-30T13:15:00Z","v":1000,"vw":74.37},{"c":74.2,"h":74.5234,"l":74.12,"n":125,"o":74.27,"t":"2026-09-30T13:30:00Z","v":12791,"vw":74.259138},{"c":74.23,"h":74.23,"l":74.12,"n":71,"o":74.17,"t":"2026-09-30T13:45:00Z","v":6090,"vw":74.193356},{"c":74.29,"h":74.31,"l":74.23,"n":50,"o":74.23,"t":"2026-09-30T14:00:00Z","v":4162,"vw":74.277927},{"c":74.19,"h":74.365,"l":74.17,"n":41,"o":74.3,"t":"2026-09-30T14:15:00Z","v":4006,"vw":74.287077},{"c":74.2,"h":74.24,"l":74.1401,"n":112,"o":74.18,"t":"2026-09-30T14:30:00Z","v":13707,"vw":74.177968},{"c":74.17,"h":74.26,"l":74.17,"n":68,"o":74.24,"t":"2026-09-30T14:45:00Z","v":4859,"vw":74.222359},{"c":74.15,"h":74.18,"l":74.08,"n":82,"o":74.11,"t":"2026-09-30T15:00:00Z","v":9319,"vw":74.132209},{"c":74.1426,"h":74.18,"l":74.08,"n":93,"o":74.16,"t":"2026-09-30T15:15:00Z","v":7739,"vw":74.12536},{"c":74.01,"h":74.15,"l":74.01,"n":107,"o":74.15,"t":"2026-09-30T15:30:00Z","v":7926,"vw":74.084241},{"c":74.06,"h":74.12,"l":74.015,"n":87,"o":74.015,"t":"2026-09-30T15:45:00Z","v":5661,"vw":74.075825},{"c":74.105,"h":74.13,"l":74.08,"n":124,"o":74.09,"t":"2026-09-30T16:00:00Z","v":11021,"vw":74.106116},{"c":74.105,"h":74.14,"l":74.065,"n":126,"o":74.1,"t":"2026-09-30T16:15:00Z","v":23908,"vw":74.102862},{"c":74.13,"h":74.13,"l":74.07,"n":199,"o":74.1,"t":"2026-09-30T16:30:00Z","v":14386,"vw":74.098532},{"c":74.11,"h":74.13,"l":74.07,"n":170,"o":74.125,"t":"2026-09-30T16:45:00Z","v":10995,"vw":74.097304},{"c":74.085,"h":74.12,"l":74.07,"n":180,"o":74.105,"t":"2026-09-30T17:00:00Z","v":11944,"vw":74.098066},{"c":74.03,"h":74.075,"l":73.98,"n":164,"o":74.075,"t":"2026-09-30T17:15:00Z","v":11564,"vw":74.022692},{"c":74.065,"h":74.07,"l":74.01,"n":152,"o":74.02,"t":"2026-09-30T17:30:00Z","v":10681,"vw":74.036373},{"c":74.08,"h":74.095,"l":74.02,"n":253,"o":74.04,"t":"2026-09-30T17:45:00Z","v":21135,"vw":74.06098},{"c":74.065,"h":74.085,"l":74.045,"n":210,"o":74.075,"t":"2026-09-30T18:00:00Z","v":17371,"vw":74.06265},{"c":73.995,"h":74.065,"l":73.975,"n":349,"o":74.065,"t":"2026-09-30T18:15:00Z","v":25532,"vw":74.00864},{"c":73.995,"h":74.01,"l":73.955,"n":276,"o":73.995,"t":"2026-09-30T18:30:00Z","v":23152,"vw":73.982416},{"c":73.98,"h":74,"l":73.93,"n":177,"o":73.995,"t":"2026-09-30T18:45:00Z","v":13900,"vw":73.960988},{"c":74.05,"h":74.05,"l":73.98,"n":165,"o":73.98,"t":"2026-09-30T19:00:00Z","v":17439,"vw":74.012165},{"c":74.02,"h":74.05,"l":74.015,"n":191,"o":74.05,"t":"2026-09-30T19:15:00Z","v":16284,"vw":74.026897},{"c":74,"h":74.045,"l":73.985,"n":336,"o":74.02,"t":"2026-09-30T19:30:00Z","v":27853,"vw":74.017118},{"c":74.04,"h":74.11,"l":73.995,"n":708,"o":74,"t":"2026-09-30T19:45:00Z","v":39739,"vw":74.031879},{"c":74.3569,"h":74.3569,"l":74.05,"n":12,"o":74.05,"t":"2026-09-30T20:00:00Z","v":139216,"vw":74.292877},{"c":74.05,"h":74.4,"l":74.05,"n":149,"o":74.1,"t":"2026-09-30T21:45:00Z","v":14894,"vw":74.141098},{"c":74.25,"h":74.25,"l":74,"n":147,"o":74.25,"t":"2026-09-30T22:00:00Z","v":18403,"vw":74.192992},{"c":74.1,"h":74.45,"l":73.8,"n":200,"o":74.45,"t":"2026-09-30T23:00:00Z","v":19219,"vw":74.120666},{"c":74.1401,"h":74.27,"l":73.97,"n":92,"o":73.97,"t":"2026-10-01T13:30:00Z","v":10569,"vw":74.18727},{"c":74.15,"h":74.18,"l":74.04,"n":32,"o":74.18,"t":"2026-10-01T13:45:00Z","v":2058,"vw":74.102532},{"c":73.99,"h":74.175,"l":73.99,"n":15,"o":74.175,"t":"2026-10-01T14:00:00Z","v":680,"vw":74.055},{"c":73.95,"h":73.995,"l":73.905,"n":33,"o":73.995,"t":"2026-10-01T14:15:00Z","v":3332,"vw":73.946276},{"c":74.01,"h":74.03,"l":73.95,"n":21,"o":73.95,"t":"2026-10-01T14:30:00Z","v":1429,"vw":73.985858},{"c":73.92,"h":73.98,"l":73.91,"n":20,"o":73.93,"t":"2026-10-01T14:45:00Z","v":4878,"vw":73.953485},{"c":73.835,"h":73.86,"l":73.755,"n":21,"o":73.86,"t":"2026-10-01T15:00:00Z","v":1031,"vw":73.813351},{"c":73.87,"h":73.9099,"l":73.84,"n":29,"o":73.84,"t":"2026-10-01T15:15:00Z","v":9734,"vw":73.866991},{"c":73.73,"h":73.8066,"l":73.705,"n":30,"o":73.76,"t":"2026-10-01T15:30:00Z","v":2019,"vw":73.735454},{"c":73.72,"h":73.77,"l":73.6401,"n":43,"o":73.73,"t":"2026-10-01T15:45:00Z","v":4286,"vw":73.720333},{"c":73.76,"h":73.81,"l":73.76,"n":6,"o":73.77,"t":"2026-10-01T16:00:00Z","v":480,"vw":73.775},{"c":73.78,"h":73.795,"l":73.78,"n":6,"o":73.79,"t":"2026-10-01T16:15:00Z","v":921,"vw":73.78964},{"c":73.84,"h":73.84,"l":73.775,"n":115,"o":73.82,"t":"2026-10-01T16:30:00Z","v":18583,"vw":73.794991},{"c":73.765,"h":73.89,"l":73.76,"n":52,"o":73.87,"t":"2026-10-01T16:45:00Z","v":6018,"vw":73.856881},{"c":73.85,"h":73.85,"l":73.85,"n":3,"o":73.85,"t":"2026-10-01T17:00:00Z","v":107,"vw":73.85},{"c":74.09,"h":74.11,"l":74.08,"n":34,"o":74.08,"t":"2026-10-01T17:15:00Z","v":862,"vw":74.089823},{"c":74.12,"h":74.2,"l":74.1,"n":51,"o":74.12,"t":"2026-10-01T17:30:00Z","v":2422,"vw":74.139973},{"c":74.1,"h":74.165,"l":74.06,"n":34,"o":74.15,"t":"2026-10-01T17:45:00Z","v":2904,"vw":74.132993},{"c":74,"h":74.03,"l":73.93,"n":101,"o":74.02,"t":"2026-10-01T18:00:00Z","v":8389,"vw":73.978239},{"c":74.06,"h":74.085,"l":73.97,"n":151,"o":73.98,"t":"2026-10-01T18:15:00Z","v":9579,"vw":74.050056},{"c":74.07,"h":74.14,"l":74.03,"n":218,"o":74.04,"t":"2026-10-01T18:30:00Z","v":9044,"vw":74.073227},{"c":74.12,"h":74.13,"l":74.08,"n":126,"o":74.09,"t":"2026-10-01T18:45:00Z","v":11766,"vw":74.099376},{"c":74.09,"h":74.14,"l":74.08,"n":134,"o":74.14,"t":"2026-10-01T19:00:00Z","v":9722,"vw":74.10269},{"c":74.105,"h":74.11,"l":74.08,"n":192,"o":74.11,"t":"2026-10-01T19:15:00Z","v":9668,"vw":74.094651},{"c":74.115,"h":74.13,"l":74.095,"n":198,"o":74.11,"t":"2026-10-01T19:30:00Z","v":10007,"vw":74.111475},{"c":74.12,"h":74.22,"l":74.1,"n":366,"o":74.1,"t":"2026-10-01T19:45:00Z","v":17620,"vw":74.155956},{"c":74.15,"h":74.15,"l":74.15,"n":4,"o":74.15,"t":"2026-10-01T20:00:00Z","v":10755,"vw":74.15},{"c":74.35,"h":75,"l":74.2,"n":89,"o":74.2,"t":"2026-10-01T20:15:00Z","v":7044,"vw":74.349774},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-01T20:45:00Z","v":3984,"vw":74.2},{"c":74.2,"h":74.2,"l":74.2,"n":11,"o":74.2,"t":"2026-10-01T21:45:00Z","v":1010,"vw":74.2},{"c":73.91,"h":74.2,"l":73.91,"n":44,"o":74.15,"t":"2026-10-01T22:00:00Z","v":2670,"vw":74.116842},{"c":74.2,"h":74.2,"l":74.2,"n":50,"o":74.2,"t":"2026-10-01T23:30:00Z","v":827,"vw":74.2},{"c":74.35,"h":74.45,"l":73.7,"n":54,"o":74.3,"t":"2026-10-02T08:45:00Z","v":4932,"vw":74.168544},{"c":74.54,"h":74.54,"l":74.3,"n":41,"o":74.3,"t":"2026-10-02T10:45:00Z","v":2235,"vw":74.321858},{"c":74.37,"h":74.37,"l":74.37,"n":1,"o":74.37,"t":"2026-10-02T13:00:00Z","v":103,"vw":74.37},{"c":74.72,"h":75.17,"l":74.39,"n":206,"o":74.39,"t":"2026-10-02T13:30:00Z","v":11885,"vw":74.667623},{"c":74.8,"h":74.8,"l":74.68,"n":58,"o":74.73,"t":"2026-10-02T13:45:00Z","v":2863,"vw":74.755422},{"c":74.91,"h":75.005,"l":74.81,"n":43,"o":74.81,"t":"2026-10-02T14:00:00Z","v":3736,"vw":74.912433},{"c":74.9,"h":74.99,"l":74.87,"n":118,"o":74.94,"t":"2026-10-02T14:15:00Z","v":7673,"vw":74.92409},{"c":74.95,"h":74.99,"l":74.88,"n":218,"o":74.9,"t":"2026-10-02T14:30:00Z","v":10925,"vw":74.926215},{"c":74.8,"h":74.99,"l":74.8,"n":174,"o":74.96,"t":"2026-10-02T14:45:00Z","v":15119,"vw":74.943956},{"c":74.64,"h":74.83,"l":74.62,"n":122,"o":74.83,"t":"2026-10-02T15:00:00Z","v":9499,"vw":74.696979},{"c":74.56,"h":74.67,"l":74.49,"n":204,"o":74.65,"t":"2026-10-02T15:15:00Z","v":12338,"vw":74.570239},{"c":74.61,"h":74.65,"l":74.55,"n":135,"o":74.55,"t":"2026-10-02T15:30:00Z","v":7439,"vw":74.61888},{"c":74.655,"h":74.675,"l":74.62,"n":113,"o":74.64,"t":"2026-10-02T15:45:00Z","v":5082,"vw":74.642352},{"c":74.65,"h":74.7,"l":74.63,"n":130,"o":74.67,"t":"2026-10-02T16:00:00Z","v":20922,"vw":74.678668},{"c":74.61,"h":74.67,"l":74.595,"n":199,"o":74.63,"t":"2026-10-02T16:15:00Z","v":7854,"vw":74.635342},{"c":74.58,"h":74.65,"l":74.55,"n":57,"o":74.62,"t":"2026-10-02T16:30:00Z","v":5333,"vw":74.605225},{"c":74.64,"h":74.64,"l":74.57,"n":44,"o":74.6,"t":"2026-10-02T16:45:00Z","v":1746,"vw":74.607561},{"c":74.62,"h":74.6752,"l":74.6,"n":50,"o":74.63,"t":"2026-10-02T17:00:00Z","v":1879,"vw":74.631382},{"c":74.54,"h":74.67,"l":74.54,"n":27,"o":74.635,"t":"2026-10-02T17:15:00Z","v":1406,"vw":74.597343},{"c":74.59,"h":74.59,"l":74.545,"n":27,"o":74.545,"t":"2026-10-02T17:30:00Z","v":2553,"vw":74.576261},{"c":74.6,"h":74.6301,"l":74.57,"n":90,"o":74.61,"t":"2026-10-02T17:45:00Z","v":4826,"vw":74.601295},{"c":74.63,"h":74.63,"l":74.595,"n":59,"o":74.6,"t":"2026-10-02T18:00:00Z","v":4041,"vw":74.609697},{"c":74.61,"h":74.6299,"l":74.57,"n":175,"o":74.62,"t":"2026-10-02T18:15:00Z","v":14223,"vw":74.593424},{"c":74.59,"h":74.62,"l":74.56,"n":231,"o":74.615,"t":"2026-10-02T18:30:00Z","v":17948,"vw":74.596939},{"c":74.61,"h":74.61,"l":74.59,"n":100,"o":74.6,"t":"2026-10-02T18:45:00Z","v":7913,"vw":74.599639},{"c":74.65,"h":74.65,"l":74.61,"n":216,"o":74.615,"t":"2026-10-02T19:00:00Z","v":13058,"vw":74.626117},{"c":74.695,"h":74.73,"l":74.65,"n":326,"o":74.66,"t":"2026-10-02T19:15:00Z","v":18730,"vw":74.683884},{"c":74.735,"h":74.75,"l":74.7,"n":255,"o":74.705,"t":"2026-10-02T19:30:00Z","v":14643,"vw":74.729482},{"c":74.8,"h":74.87,"l":74.74,"n":437,"o":74.755,"t":"2026-10-02T19:45:00Z","v":27257,"vw":74.786491},{"c":74.9,"h":74.9,"l":74.83,"n":23,"o":74.83,"t":"2026-10-02T20:00:00Z","v":40330,"vw":74.847277},{"c":74.4,"h":74.4,"l":74.4,"n":35,"o":74.4,"t":"2026-10-02T22:30:00Z","v":4093,"vw":74.4},{"c":74.8,"h":75,"l":74.8,"n":61,"o":75,"t":"2026-10-02T22:45:00Z","v":14794,"vw":74.907199},{"c":74.7,"h":74.7,"l":74.7,"n":10,"o":74.7,"t":"2026-10-02T23:15:00Z","v":9950,"vw":74.7},{"c":74.8,"h":75,"l":74.65,"n":245,"o":74.95,"t":"2026-10-05T11:45:00Z","v":24131,"vw":74.862672},{"c":74.97,"h":74.97,"l":74.9,"n":16,"o":74.9,"t":"2026-10-05T12:00:00Z","v":312,"vw":74.935},{"c":74.9,"h":75,"l":74.9,"n":3,"o":75,"t":"2026-10-05T12:15:00Z","v":250,"vw":74.95},{"c":75,"h":75,"l":75,"n":8,"o":75,"t":"2026-10-05T13:00:00Z","v":371,"vw":75},{"c":74.95,"h":75.35,"l":74.95,"n":50,"o":75,"t":"2026-10-05T13:15:00Z","v":6834,"vw":74.991839},{"c":75.41,"h":75.42,"l":75.21,"n":147,"o":75.21,"t":"2026-10-05T13:30:00Z","v":13776,"vw":75.280255},{"c":75.26,"h":75.36,"l":75.23,"n":127,"o":75.36,"t":"2026-10-05T13:45:00Z","v":8688,"vw":75.274192},{"c":75.38,"h":75.38,"l":75.23,"n":60,"o":75.26,"t":"2026-10-05T14:00:00Z","v":3492,"vw":75.305449},{"c":75.38,"h":75.41,"l":75.38,"n":28,"o":75.38,"t":"2026-10-05T14:15:00Z","v":1651,"vw":75.390318},{"c":75.41,"h":75.41,"l":75.35,"n":101,"o":75.37,"t":"2026-10-05T14:30:00Z","v":6128,"vw":75.377542},{"c":75.42,"h":75.46,"l":75.3801,"n":120,"o":75.3801,"t":"2026-10-05T14:45:00Z","v":11221,"vw":75.403672},{"c":75.37,"h":75.465,"l":75.37,"n":77,"o":75.465,"t":"2026-10-05T15:00:00Z","v":4221,"vw":75.445735},{"c":75.36,"h":75.37,"l":75.29,"n":36,"o":75.34,"t":"2026-10-05T15:15:00Z","v":1926,"vw":75.346184},{"c":75.37,"h":75.39,"l":75.35,"n":31,"o":75.39,"t":"2026-10-05T15:30:00Z","v":1345,"vw":75.366745},{"c":75.37,"h":75.37,"l":75.34,"n":47,"o":75.34,"t":"2026-10-05T15:45:00Z","v":719,"vw":75.352},{"c":75.37,"h":75.38,"l":75.345,"n":58,"o":75.345,"t":"2026-10-05T16:00:00Z","v":2835,"vw":75.360712},{"c":75.35,"h":75.35,"l":75.32,"n":52,"o":75.32,"t":"2026-10-05T16:15:00Z","v":2639,"vw":75.334195},{"c":75.36,"h":75.37,"l":75.35,"n":27,"o":75.3501,"t":"2026-10-05T16:30:00Z","v":901,"vw":75.360947},{"c":75.34,"h":75.36,"l":75.34,"n":8,"o":75.36,"t":"2026-10-05T16:45:00Z","v":511,"vw":75.345},{"c":75.31,"h":75.33,"l":75.31,"n":44,"o":75.33,"t":"2026-10-05T17:00:00Z","v":2537,"vw":75.322044},{"c":75.335,"h":75.34,"l":75.32,"n":48,"o":75.33,"t":"2026-10-05T17:15:00Z","v":2102,"vw":75.329686},{"c":75.315,"h":75.34,"l":75.29,"n":453,"o":75.32,"t":"2026-10-05T17:30:00Z","v":34835,"vw":75.309727},{"c":75.355,"h":75.355,"l":75.31,"n":566,"o":75.32,"t":"2026-10-05T17:45:00Z","v":42513,"vw":75.325619},{"c":75.38,"h":75.405,"l":75.37,"n":139,"o":75.37,"t":"2026-10-05T18:00:00Z","v":10487,"vw":75.388011},{"c":75.41,"h":75.43,"l":75.37,"n":142,"o":75.38,"t":"2026-10-05T18:15:00Z","v":12547,"vw":75.391489},{"c":75.375,"h":75.41,"l":75.37,"n":152,"o":75.405,"t":"2026-10-05T18:30:00Z","v":11049,"vw":75.385285},{"c":75.38,"h":75.38,"l":75.355,"n":102,"o":75.36,"t":"2026-10-05T18:45:00Z","v":7936,"vw":75.362064},{"c":75.39,"h":75.4,"l":75.3603,"n":202,"o":75.4,"t":"2026-10-05T19:00:00Z","v":35861,"vw":75.392194},{"c":75.4,"h":75.405,"l":75.385,"n":132,"o":75.391,"t":"2026-10-05T19:15:00Z","v":9427,"vw":75.395236},{"c":75.38,"h":75.41,"l":75.37,"n":269,"o":75.405,"t":"2026-10-05T19:30:00Z","v":15346,"vw":75.39124},{"c":75.31,"h":75.37,"l":75.3,"n":602,"o":75.37,"t":"2026-10-05T19:45:00Z","v":71360,"vw":75.336087},{"c":75.37,"h":75.37,"l":75.37,"n":7,"o":75.37,"t":"2026-10-05T20:00:00Z","v":14629,"vw":75.37},{"c":75.4101,"h":75.66,"l":75.4101,"n":19,"o":75.66,"t":"2026-10-06T13:30:00Z","v":1717,"vw":75.600504},{"c":75.48,"h":75.48,"l":75.43,"n":21,"o":75.43,"t":"2026-10-06T13:45:00Z","v":1170,"vw":75.457273},{"c":75.5,"h":75.52,"l":75.44,"n":40,"o":75.44,"t":"2026-10-06T14:00:00Z","v":1579,"vw":75.488484},{"c":75.31,"h":75.45,"l":75.28,"n":55,"o":75.45,"t":"2026-10-06T14:15:00Z","v":5348,"vw":75.383886},{"c":75.375,"h":75.38,"l":75.33,"n":90,"o":75.3399,"t":"2026-10-06T14:30:00Z","v":9480,"vw":75.354488},{"c":75.45,"h":75.46,"l":75.39,"n":40,"o":75.39,"t":"2026-10-06T14:45:00Z","v":1474,"vw":75.433548},{"c":75.46,"h":75.47,"l":75.45,"n":48,"o":75.45,"t":"2026-10-06T15:00:00Z","v":1711,"vw":75.454286},{"c":75.41,"h":75.49,"l":75.41,"n":54,"o":75.49,"t":"2026-10-06T15:15:00Z","v":2919,"vw":75.446403},{"c":75.42,"h":75.43,"l":75.38,"n":59,"o":75.43,"t":"2026-10-06T15:30:00Z","v":3749,"vw":75.406338},{"c":75.43,"h":75.45,"l":75.43,"n":14,"o":75.45,"t":"2026-10-06T15:45:00Z","v":868,"vw":75.443049},{"c":75.4,"h":75.43,"l":75.38,"n":58,"o":75.43,"t":"2026-10-06T16:00:00Z","v":3604,"vw":75.40117},{"c":75.37,"h":75.39,"l":75.35,"n":45,"o":75.39,"t":"2026-10-06T16:15:00Z","v":19589,"vw":75.356002},{"c":75.38,"h":75.41,"l":75.3701,"n":40,"o":75.38,"t":"2026-10-06T16:30:00Z","v":8472,"vw":75.376313},{"c":75.39,"h":75.4,"l":75.38,"n":55,"o":75.385,"t":"2026-10-06T16:45:00Z","v":2801,"vw":75.384388},{"c":75.37,"h":75.38,"l":75.35,"n":32,"o":75.38,"t":"2026-10-06T17:00:00Z","v":1197,"vw":75.367273},{"c":75.38,"h":75.38,"l":75.34,"n":51,"o":75.35,"t":"2026-10-06T17:15:00Z","v":3070,"vw":75.356579},{"c":75.425,"h":75.43,"l":75.4,"n":29,"o":75.4,"t":"2026-10-06T17:30:00Z","v":8787,"vw":75.405382},{"c":75.4,"h":75.44,"l":75.39,"n":115,"o":75.43,"t":"2026-10-06T17:45:00Z","v":4987,"vw":75.421579},{"c":75.44,"h":75.45,"l":75.405,"n":51,"o":75.41,"t":"2026-10-06T18:00:00Z","v":4044,"vw":75.431758},{"c":75.37,"h":75.43,"l":75.37,"n":38,"o":75.43,"t":"2026-10-06T18:15:00Z","v":2835,"vw":75.386232},{"c":75.37,"h":75.375,"l":75.355,"n":39,"o":75.37,"t":"2026-10-06T18:30:00Z","v":2993,"vw":75.358827},{"c":75.375,"h":75.38,"l":75.36,"n":72,"o":75.375,"t":"2026-10-06T18:45:00Z","v":3638,"vw":75.368157},{"c":75.34,"h":75.37,"l":75.325,"n":81,"o":75.365,"t":"2026-10-06T19:00:00Z","v":5220,"vw":75.3471},{"c":75.29,"h":75.34,"l":75.29,"n":94,"o":75.34,"t":"2026-10-06T19:15:00Z","v":4720,"vw":75.310828},{"c":75.23,"h":75.28,"l":75.21,"n":113,"o":75.28,"t":"2026-10-06T19:30:00Z","v":5652,"vw":75.240163},{"c":75.27,"h":75.27,"l":75.225,"n":169,"o":75.225,"t":"2026-10-06T19:45:00Z","v":10147,"vw":75.240113},{"c":75.26,"h":75.26,"l":75.26,"n":5,"o":75.26,"t":"2026-10-06T20:00:00Z","v":2604,"vw":75.26},{"c":74.13,"h":74.29,"l":74.07,"n":145,"o":74.21,"t":"2026-10-07T13:30:00Z","v":7293,"vw":74.184012},{"c":74.06,"h":74.18,"l":74.06,"n":129,"o":74.13,"t":"2026-10-07T13:45:00Z","v":7846,"vw":74.145549},{"c":74.21,"h":74.24,"l":74.21,"n":32,"o":74.21,"t":"2026-10-07T14:15:00Z","v":1428,"vw":74.22},{"c":74.2391,"h":74.3,"l":74.23,"n":158,"o":74.24,"t":"2026-10-07T14:30:00Z","v":9539,"vw":74.252265},{"c":74.32,"h":74.32,"l":74.26,"n":38,"o":74.2608,"t":"2026-10-07T14:45:00Z","v":1767,"vw":74.289214},{"c":74.37,"h":74.42,"l":74.27,"n":166,"o":74.33,"t":"2026-10-07T15:00:00Z","v":7135,"vw":74.367964},{"c":74.31,"h":74.38,"l":74.3,"n":111,"o":74.38,"t":"2026-10-07T15:15:00Z","v":3034,"vw":74.338728},{"c":74.41,"h":74.43,"l":74.32,"n":91,"o":74.32,"t":"2026-10-07T15:30:00Z","v":3857,"vw":74.371297},{"c":74.4,"h":74.4,"l":74.37,"n":24,"o":74.39,"t":"2026-10-07T15:45:00Z","v":1185,"vw":74.387711},{"c":74.445,"h":74.445,"l":74.37,"n":70,"o":74.42,"t":"2026-10-07T16:00:00Z","v":2716,"vw":74.415009},{"c":74.445,"h":74.46,"l":74.41,"n":57,"o":74.41,"t":"2026-10-07T16:15:00Z","v":2618,"vw":74.429586},{"c":74.37,"h":74.42,"l":74.36,"n":58,"o":74.42,"t":"2026-10-07T16:30:00Z","v":16453,"vw":74.375144},{"c":74.36,"h":74.42,"l":74.35,"n":50,"o":74.42,"t":"2026-10-07T16:45:00Z","v":2575,"vw":74.369601},{"c":74.47,"h":74.47,"l":74.35,"n":65,"o":74.35,"t":"2026-10-07T17:00:00Z","v":1782,"vw":74.422205},{"c":74.43,"h":74.48,"l":74.43,"n":41,"o":74.46,"t":"2026-10-07T17:15:00Z","v":1248,"vw":74.45388},{"c":74.42,"h":74.43,"l":74.42,"n":17,"o":74.42,"t":"2026-10-07T17:30:00Z","v":550,"vw":74.4225},{"c":74.39,"h":74.44,"l":74.38,"n":89,"o":74.42,"t":"2026-10-07T17:45:00Z","v":16452,"vw":74.393829},{"c":74.41,"h":74.48,"l":74.4,"n":198,"o":74.4,"t":"2026-10-07T18:00:00Z","v":14984,"vw":74.427918},{"c":74.44,"h":74.44,"l":74.395,"n":245,"o":74.41,"t":"2026-10-07T18:15:00Z","v":15752,"vw":74.412455},{"c":74.44,"h":74.45,"l":74.405,"n":145,"o":74.44,"t":"2026-10-07T18:30:00Z","v":12066,"vw":74.414452},{"c":74.45,"h":74.47,"l":74.43,"n":80,"o":74.45,"t":"2026-10-07T18:45:00Z","v":5321,"vw":74.451233},{"c":74.4,"h":74.4499,"l":74.37,"n":227,"o":74.4499,"t":"2026-10-07T19:00:00Z","v":12464,"vw":74.400458},{"c":74.39,"h":74.405,"l":74.375,"n":212,"o":74.39,"t":"2026-10-07T19:15:00Z","v":12172,"vw":74.385419},{"c":74.41,"h":74.41,"l":74.38,"n":416,"o":74.38,"t":"2026-10-07T19:30:00Z","v":22566,"vw":74.397739},{"c":74.37,"h":74.4,"l":74.355,"n":447,"o":74.4,"t":"2026-10-07T19:45:00Z","v":18903,"vw":74.376284},{"c":74.36,"h":74.36,"l":74.36,"n":5,"o":74.36,"t":"2026-10-07T20:00:00Z","v":5043,"vw":74.36},{"c":73.56,"h":73.86,"l":73.54,"n":75,"o":73.56,"t":"2026-10-08T13:30:00Z","v":3819,"vw":73.634783},{"c":73.56,"h":73.64,"l":73.53,"n":93,"o":73.62,"t":"2026-10-08T13:45:00Z","v":6949,"vw":73.587415},{"c":73.7,"h":73.7,"l":73.57,"n":147,"o":73.57,"t":"2026-10-08T14:00:00Z","v":12314,"vw":73.661237},{"c":73.77,"h":73.77,"l":73.67,"n":184,"o":73.68,"t":"2026-10-08T14:15:00Z","v":9529,"vw":73.707826},{"c":73.67,"h":73.795,"l":73.66,"n":149,"o":73.76,"t":"2026-10-08T14:30:00Z","v":12588,"vw":73.729708},{"c":73.62,"h":73.67,"l":73.61,"n":85,"o":73.66,"t":"2026-10-08T14:45:00Z","v":4597,"vw":73.653254},{"c":73.55,"h":73.62,"l":73.55,"n":32,"o":73.62,"t":"2026-10-08T15:00:00Z","v":2040,"vw":73.577531},{"c":73.5,"h":73.5398,"l":73.47,"n":74,"o":73.5,"t":"2026-10-08T15:15:00Z","v":6597,"vw":73.516563},{"c":73.45,"h":73.495,"l":73.45,"n":20,"o":73.495,"t":"2026-10-08T15:30:00Z","v":1286,"vw":73.472746},{"c":73.41,"h":73.47,"l":73.41,"n":43,"o":73.47,"t":"2026-10-08T15:45:00Z","v":2412,"vw":73.444013},{"c":73.465,"h":73.465,"l":73.405,"n":10,"o":73.405,"t":"2026-10-08T16:00:00Z","v":1107,"vw":73.442601},{"c":73.59,"h":73.69,"l":73.45,"n":235,"o":73.46,"t":"2026-10-08T16:15:00Z","v":10184,"vw":73.582037},{"c":73.54,"h":73.62,"l":73.52,"n":76,"o":73.59,"t":"2026-10-08T16:30:00Z","v":10985,"vw":73.573358},{"c":73.33,"h":73.54,"l":73.29,"n":338,"o":73.54,"t":"2026-10-08T16:45:00Z","v":22805,"vw":73.377936},{"c":73.4,"h":73.41,"l":73.21,"n":146,"o":73.28,"t":"2026-10-08T17:00:00Z","v":10417,"vw":73.296687},{"c":73.18,"h":73.35,"l":73.18,"n":24,"o":73.35,"t":"2026-10-08T17:15:00Z","v":5404,"vw":73.315742},{"c":73.325,"h":73.325,"l":73.27,"n":29,"o":73.31,"t":"2026-10-08T17:30:00Z","v":3826,"vw":73.280635},{"c":73.27,"h":73.29,"l":73.2,"n":89,"o":73.29,"t":"2026-10-08T17:45:00Z","v":4185,"vw":73.258477},{"c":73.23,"h":73.28,"l":73.23,"n":66,"o":73.28,"t":"2026-10-08T18:00:00Z","v":2545,"vw":73.247133},{"c":73.36,"h":73.36,"l":73.29,"n":53,"o":73.29,"t":"2026-10-08T18:15:00Z","v":2549,"vw":73.317283},{"c":73.3,"h":73.35,"l":73.3,"n":33,"o":73.31,"t":"2026-10-08T18:30:00Z","v":16126,"vw":73.340925},{"c":73.335,"h":73.335,"l":73.32,"n":12,"o":73.32,"t":"2026-10-08T18:45:00Z","v":712,"vw":73.331749},{"c":73.33,"h":73.3399,"l":73.31,"n":51,"o":73.31,"t":"2026-10-08T19:00:00Z","v":2031,"vw":73.326039},{"c":73.375,"h":73.42,"l":73.32,"n":95,"o":73.32,"t":"2026-10-08T19:15:00Z","v":4914,"vw":73.358146},{"c":73.32,"h":73.36,"l":73.31,"n":185,"o":73.36,"t":"2026-10-08T19:30:00Z","v":9456,"vw":73.33109},{"c":73.4,"h":73.44,"l":73.31,"n":479,"o":73.31,"t":"2026-10-08T19:45:00Z","v":19444,"vw":73.360411},{"c":73.41,"h":73.41,"l":73.41,"n":4,"o":73.41,"t":"2026-10-08T20:00:00Z","v":14376,"vw":73.41},{"c":74.06,"h":74.19,"l":74.01,"n":125,"o":74.01,"t":"2026-10-09T13:30:00Z","v":8308,"vw":74.085407},{"c":74.08,"h":74.11,"l":74.05,"n":334,"o":74.05,"t":"2026-10-09T13:45:00Z","v":16101,"vw":74.072014},{"c":73.95,"h":74.0701,"l":73.945,"n":267,"o":74.0701,"t":"2026-10-09T14:00:00Z","v":15434,"vw":73.977532},{"c":73.96,"h":73.98,"l":73.945,"n":286,"o":73.96,"t":"2026-10-09T14:15:00Z","v":16333,"vw":73.956724},{"c":73.98,"h":73.99,"l":73.945,"n":176,"o":73.945,"t":"2026-10-09T14:30:00Z","v":10825,"vw":73.964175},{"c":73.99,"h":74,"l":73.93,"n":136,"o":73.99,"t":"2026-10-09T14:45:00Z","v":6464,"vw":73.982856},{"c":73.98,"h":74.03,"l":73.94,"n":132,"o":73.98,"t":"2026-10-09T15:00:00Z","v":7780,"vw":73.994965},{"c":73.98,"h":74.01,"l":73.97,"n":103,"o":73.97,"t":"2026-10-09T15:15:00Z","v":4765,"vw":73.984746},{"c":73.97,"h":73.985,"l":73.935,"n":211,"o":73.9443,"t":"2026-10-09T15:30:00Z","v":12237,"vw":73.952954},{"c":73.97,"h":73.99,"l":73.93,"n":135,"o":73.94,"t":"2026-10-09T15:45:00Z","v":23710,"vw":73.973761},{"c":73.96,"h":73.97,"l":73.92,"n":96,"o":73.96,"t":"2026-10-09T16:00:00Z","v":5409,"vw":73.95779},{"c":73.9755,"h":73.98,"l":73.96,"n":19,"o":73.98,"t":"2026-10-09T16:15:00Z","v":1141,"vw":73.968768},{"c":73.95,"h":74,"l":73.94,"n":127,"o":73.98,"t":"2026-10-09T16:30:00Z","v":11387,"vw":73.971053},{"c":73.96,"h":73.985,"l":73.94,"n":133,"o":73.955,"t":"2026-10-09T16:45:00Z","v":11420,"vw":73.958869},{"c":73.92,"h":73.96,"l":73.9,"n":77,"o":73.96,"t":"2026-10-09T17:00:00Z","v":6651,"vw":73.924371},{"c":73.905,"h":73.94,"l":73.895,"n":106,"o":73.93,"t":"2026-10-09T17:15:00Z","v":5952,"vw":73.923894},{"c":73.945,"h":73.9499,"l":73.91,"n":201,"o":73.91,"t":"2026-10-09T17:30:00Z","v":18644,"vw":73.938734},{"c":73.95,"h":73.96,"l":73.935,"n":65,"o":73.95,"t":"2026-10-09T17:45:00Z","v":6417,"vw":73.947359},{"c":73.99,"h":73.99,"l":73.945,"n":50,"o":73.955,"t":"2026-10-09T18:00:00Z","v":2573,"vw":73.961394},{"c":74.005,"h":74.01,"l":73.975,"n":52,"o":73.99,"t":"2026-10-09T18:15:00Z","v":4151,"vw":73.996545},{"c":73.97,"h":73.985,"l":73.95,"n":52,"o":73.985,"t":"2026-10-09T18:30:00Z","v":3251,"vw":73.96718},{"c":73.99,"h":74.05,"l":73.955,"n":252,"o":73.96,"t":"2026-10-09T18:45:00Z","v":13811,"vw":73.995592},{"c":74.005,"h":74.0101,"l":73.995,"n":40,"o":74,"t":"2026-10-09T19:00:00Z","v":3184,"vw":74.006151},{"c":74,"h":74.01,"l":73.995,"n":48,"o":74,"t":"2026-10-09T19:15:00Z","v":3743,"vw":74.002508},{"c":73.995,"h":74.02,"l":73.995,"n":255,"o":74.01,"t":"2026-10-09T19:30:00Z","v":13300,"vw":74.00596},{"c":74.05,"h":74.09,"l":73.99,"n":502,"o":74,"t":"2026-10-09T19:45:00Z","v":32235,"vw":74.049588},{"c":74.07,"h":74.07,"l":74.07,"n":6,"o":74.07,"t":"2026-10-09T20:00:00Z","v":23873,"vw":74.07},{"c":74.05,"h":74.05,"l":74.03,"n":25,"o":74.03,"t":"2026-10-12T13:30:00Z","v":1296,"vw":74.036935},{"c":73.94,"h":74.015,"l":73.94,"n":62,"o":73.99,"t":"2026-10-12T13:45:00Z","v":5359,"vw":73.959428},{"c":73.87,"h":73.97,"l":73.87,"n":32,"o":73.97,"t":"2026-10-12T14:00:00Z","v":2302,"vw":73.912722},{"c":73.81,"h":73.9,"l":73.81,"n":141,"o":73.9,"t":"2026-10-12T14:15:00Z","v":34295,"vw":73.86262},{"c":73.77,"h":73.8,"l":73.77,"n":34,"o":73.77,"t":"2026-10-12T14:30:00Z","v":2240,"vw":73.789832},{"c":73.75,"h":73.75,"l":73.75,"n":1,"o":73.75,"t":"2026-10-12T14:45:00Z","v":100,"vw":73.75},{"c":73.741,"h":73.77,"l":73.74,"n":95,"o":73.76,"t":"2026-10-12T15:00:00Z","v":4804,"vw":73.759984},{"c":73.78,"h":73.8,"l":73.75,"n":65,"o":73.78,"t":"2026-10-12T15:15:00Z","v":79554,"vw":73.771089},{"c":73.83,"h":73.85,"l":73.75,"n":74,"o":73.7685,"t":"2026-10-12T15:30:00Z","v":12164,"vw":73.797474},{"c":73.83,"h":73.845,"l":73.81,"n":94,"o":73.845,"t":"2026-10-12T15:45:00Z","v":22319,"vw":73.822438},{"c":73.82,"h":73.855,"l":73.82,"n":68,"o":73.82,"t":"2026-10-12T16:00:00Z","v":11482,"vw":73.839222},{"c":73.79,"h":73.8261,"l":73.79,"n":134,"o":73.8007,"t":"2026-10-12T16:15:00Z","v":14473,"vw":73.810175},{"c":73.77,"h":73.81,"l":73.77,"n":89,"o":73.785,"t":"2026-10-12T16:30:00Z","v":10143,"vw":73.799974},{"c":73.745,"h":73.785,"l":73.745,"n":61,"o":73.785,"t":"2026-10-12T16:45:00Z","v":4142,"vw":73.757309},{"c":73.775,"h":73.775,"l":73.755,"n":13,"o":73.755,"t":"2026-10-12T17:00:00Z","v":564,"vw":73.763333},{"c":73.76,"h":73.79,"l":73.76,"n":9,"o":73.7801,"t":"2026-10-12T17:15:00Z","v":670,"vw":73.781683},{"c":73.725,"h":73.75,"l":73.725,"n":17,"o":73.74,"t":"2026-10-12T17:30:00Z","v":1225,"vw":73.735602},{"c":73.725,"h":73.745,"l":73.72,"n":93,"o":73.745,"t":"2026-10-12T17:45:00Z","v":4599,"vw":73.735609},{"c":73.73,"h":73.74,"l":73.7,"n":75,"o":73.7,"t":"2026-10-12T18:00:00Z","v":5214,"vw":73.724916},{"c":73.73,"h":73.74,"l":73.71,"n":77,"o":73.73,"t":"2026-10-12T18:15:00Z","v":4953,"vw":73.721295},{"c":73.725,"h":73.73,"l":73.71,"n":92,"o":73.725,"t":"2026-10-12T18:30:00Z","v":7940,"vw":73.720369},{"c":73.705,"h":73.72,"l":73.7,"n":97,"o":73.72,"t":"2026-10-12T18:45:00Z","v":6440,"vw":73.712363},{"c":73.72,"h":73.73,"l":73.705,"n":151,"o":73.71,"t":"2026-10-12T19:00:00Z","v":9175,"vw":73.717992},{"c":73.77,"h":73.77,"l":73.74,"n":52,"o":73.74,"t":"2026-10-12T19:15:00Z","v":3784,"vw":73.760328},{"c":73.76,"h":73.79,"l":73.76,"n":47,"o":73.77,"t":"2026-10-12T19:30:00Z","v":2520,"vw":73.772184},{"c":73.765,"h":73.785,"l":73.74,"n":168,"o":73.75,"t":"2026-10-12T19:45:00Z","v":9009,"vw":73.761145},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-12T20:00:00Z","v":290,"vw":73.76},{"c":73.68,"h":73.68,"l":73.51,"n":44,"o":73.65,"t":"2026-10-13T12:00:00Z","v":10214,"vw":73.662838},{"c":73.895,"h":73.93,"l":73.51,"n":86,"o":73.51,"t":"2026-10-13T13:30:00Z","v":6573,"vw":73.726341},{"c":73.78,"h":73.865,"l":73.78,"n":61,"o":73.865,"t":"2026-10-13T13:45:00Z","v":4091,"vw":73.819072},{"c":73.85,"h":73.85,"l":73.745,"n":134,"o":73.75,"t":"2026-10-13T14:00:00Z","v":5741,"vw":73.793236},{"c":73.795,"h":73.81,"l":73.77,"n":20,"o":73.81,"t":"2026-10-13T14:15:00Z","v":947,"vw":73.782143},{"c":73.84,"h":73.87,"l":73.825,"n":153,"o":73.825,"t":"2026-10-13T14:30:00Z","v":20755,"vw":73.844382},{"c":73.76,"h":73.83,"l":73.74,"n":46,"o":73.83,"t":"2026-10-13T14:45:00Z","v":2098,"vw":73.796206},{"c":73.78,"h":73.78,"l":73.71,"n":16,"o":73.71,"t":"2026-10-13T15:00:00Z","v":927,"vw":73.739454},{"c":73.72,"h":73.77,"l":73.72,"n":38,"o":73.77,"t":"2026-10-13T15:15:00Z","v":3782,"vw":73.745269},{"c":73.72,"h":73.74,"l":73.68,"n":111,"o":73.715,"t":"2026-10-13T15:30:00Z","v":7202,"vw":73.719307},{"c":73.76,"h":73.76,"l":73.685,"n":92,"o":73.69,"t":"2026-10-13T15:45:00Z","v":5388,"vw":73.706032},{"c":73.765,"h":73.8,"l":73.76,"n":61,"o":73.77,"t":"2026-10-13T16:00:00Z","v":3786,"vw":73.769993},{"c":73.81,"h":73.81,"l":73.78,"n":12,"o":73.78,"t":"2026-10-13T16:15:00Z","v":644,"vw":73.797835},{"c":73.86,"h":73.86,"l":73.82,"n":103,"o":73.84,"t":"2026-10-13T16:30:00Z","v":32681,"vw":73.830398},{"c":73.78,"h":73.81,"l":73.78,"n":32,"o":73.805,"t":"2026-10-13T16:45:00Z","v":1850,"vw":73.799941},{"c":73.77,"h":73.77,"l":73.745,"n":71,"o":73.765,"t":"2026-10-13T17:00:00Z","v":13225,"vw":73.752827},{"c":73.745,"h":73.775,"l":73.74,"n":21,"o":73.775,"t":"2026-10-13T17:15:00Z","v":1177,"vw":73.752515},{"c":73.775,"h":73.78,"l":73.735,"n":50,"o":73.74,"t":"2026-10-13T17:30:00Z","v":5570,"vw":73.763253},{"c":73.705,"h":73.77,"l":73.68,"n":182,"o":73.77,"t":"2026-10-13T17:45:00Z","v":16957,"vw":73.694973},{"c":73.815,"h":73.82,"l":73.71,"n":206,"o":73.72,"t":"2026-10-13T18:00:00Z","v":16133,"vw":73.794279},{"c":73.805,"h":73.815,"l":73.77,"n":161,"o":73.805,"t":"2026-10-13T18:15:00Z","v":13848,"vw":73.804008},{"c":73.8,"h":73.835,"l":73.78,"n":97,"o":73.81,"t":"2026-10-13T18:30:00Z","v":8115,"vw":73.806445},{"c":73.8,"h":73.801,"l":73.775,"n":133,"o":73.795,"t":"2026-10-13T18:45:00Z","v":10922,"vw":73.790575},{"c":73.805,"h":73.825,"l":73.785,"n":99,"o":73.805,"t":"2026-10-13T19:00:00Z","v":6050,"vw":73.811748},{"c":73.84,"h":73.84,"l":73.81,"n":81,"o":73.825,"t":"2026-10-13T19:15:00Z","v":7405,"vw":73.819914},{"c":73.86,"h":73.88,"l":73.85,"n":242,"o":73.86,"t":"2026-10-13T19:30:00Z","v":14735,"vw":73.863615},{"c":73.86,"h":73.87,"l":73.8001,"n":530,"o":73.855,"t":"2026-10-13T19:45:00Z","v":51185,"vw":73.830064},{"c":73.83,"h":73.83,"l":73.83,"n":6,"o":73.83,"t":"2026-10-13T20:00:00Z","v":5816,"vw":73.83},{"c":73.35,"h":73.35,"l":73.05,"n":49,"o":73.1,"t":"2026-10-14T13:30:00Z","v":4336,"vw":73.181766},{"c":73.13,"h":73.36,"l":73.13,"n":84,"o":73.3,"t":"2026-10-14T13:45:00Z","v":5132,"vw":73.23825},{"c":73.1516,"h":73.1516,"l":73.0712,"n":86,"o":73.08,"t":"2026-10-14T14:00:00Z","v":5069,"vw":73.119501},{"c":73.1569,"h":73.2,"l":73.15,"n":50,"o":73.1951,"t":"2026-10-14T14:15:00Z","v":3291,"vw":73.174519},{"c":73.25,"h":73.25,"l":73.16,"n":268,"o":73.16,"t":"2026-10-14T14:30:00Z","v":22637,"vw":73.221798},{"c":73.17,"h":73.22,"l":73.125,"n":115,"o":73.22,"t":"2026-10-14T14:45:00Z","v":9447,"vw":73.154889},{"c":73.04,"h":73.16,"l":72.995,"n":190,"o":73.16,"t":"2026-10-14T15:00:00Z","v":12660,"vw":73.031818},{"c":73.085,"h":73.13,"l":73.07,"n":48,"o":73.09,"t":"2026-10-14T15:15:00Z","v":3226,"vw":73.101738},{"c":72.95,"h":73.09,"l":72.94,"n":220,"o":73.09,"t":"2026-10-14T15:30:00Z","v":16843,"vw":72.986747},{"c":72.97,"h":72.98,"l":72.94,"n":105,"o":72.95,"t":"2026-10-14T15:45:00Z","v":5959,"vw":72.960445},{"c":72.88,"h":72.95,"l":72.87,"n":125,"o":72.945,"t":"2026-10-14T16:00:00Z","v":9993,"vw":72.921363},{"c":72.85,"h":72.9,"l":72.85,"n":68,"o":72.875,"t":"2026-10-14T16:15:00Z","v":24100,"vw":72.890148},{"c":72.91,"h":72.91,"l":72.83,"n":19,"o":72.83,"t":"2026-10-14T16:30:00Z","v":1030,"vw":72.861051},{"c":72.95,"h":72.95,"l":72.95,"n":4,"o":72.95,"t":"2026-10-14T16:45:00Z","v":588,"vw":72.95},{"c":72.9162,"h":72.9901,"l":72.91,"n":59,"o":72.9901,"t":"2026-10-14T17:00:00Z","v":11518,"vw":72.930738},{"c":72.93,"h":72.97,"l":72.91,"n":119,"o":72.92,"t":"2026-10-14T17:15:00Z","v":9761,"vw":72.934122},{"c":72.9,"h":72.9499,"l":72.89,"n":168,"o":72.92,"t":"2026-10-14T17:30:00Z","v":13126,"vw":72.904504},{"c":72.825,"h":72.91,"l":72.82,"n":152,"o":72.89,"t":"2026-10-14T17:45:00Z","v":9493,"vw":72.854962},{"c":72.94,"h":72.94,"l":72.8,"n":94,"o":72.83,"t":"2026-10-14T18:00:00Z","v":4621,"vw":72.882702},{"c":72.92,"h":72.94,"l":72.896,"n":89,"o":72.93,"t":"2026-10-14T18:15:00Z","v":4367,"vw":72.915266},{"c":72.86,"h":72.92,"l":72.85,"n":74,"o":72.91,"t":"2026-10-14T18:30:00Z","v":4031,"vw":72.900499},{"c":72.875,"h":72.89,"l":72.85,"n":87,"o":72.865,"t":"2026-10-14T18:45:00Z","v":4904,"vw":72.875482},{"c":72.85,"h":72.855,"l":72.7844,"n":113,"o":72.85,"t":"2026-10-14T19:00:00Z","v":8341,"vw":72.825249},{"c":72.9,"h":72.92,"l":72.84,"n":101,"o":72.84,"t":"2026-10-14T19:15:00Z","v":4674,"vw":72.877707},{"c":72.85,"h":72.92,"l":72.84,"n":305,"o":72.89,"t":"2026-10-14T19:30:00Z","v":20194,"vw":72.880691},{"c":72.85,"h":72.8902,"l":72.82,"n":480,"o":72.845,"t":"2026-10-14T19:45:00Z","v":25348,"vw":72.845151},{"c":72.86,"h":72.86,"l":72.86,"n":6,"o":72.86,"t":"2026-10-14T20:00:00Z","v":17963,"vw":72.86},{"c":72.36,"h":72.37,"l":72.19,"n":46,"o":72.19,"t":"2026-10-15T13:30:00Z","v":3745,"vw":72.269833},{"c":72.23,"h":72.44,"l":72.23,"n":69,"o":72.44,"t":"2026-10-15T13:45:00Z","v":4352,"vw":72.32482},{"c":72.41,"h":72.53,"l":72.4,"n":165,"o":72.4,"t":"2026-10-15T14:00:00Z","v":9311,"vw":72.452764},{"c":72.48,"h":72.525,"l":72.42,"n":161,"o":72.43,"t":"2026-10-15T14:15:00Z","v":7987,"vw":72.460288},{"c":72.68,"h":72.7,"l":72.5351,"n":146,"o":72.54,"t":"2026-10-15T14:30:00Z","v":11887,"vw":72.677848},{"c":72.77,"h":72.78,"l":72.66,"n":142,"o":72.7,"t":"2026-10-15T14:45:00Z","v":7187,"vw":72.695691},{"c":72.88,"h":72.88,"l":72.76,"n":144,"o":72.7799,"t":"2026-10-15T15:00:00Z","v":5848,"vw":72.817178},{"c":72.81,"h":72.91,"l":72.81,"n":211,"o":72.91,"t":"2026-10-15T15:15:00Z","v":12063,"vw":72.868787},{"c":72.83,"h":72.86,"l":72.78,"n":153,"o":72.825,"t":"2026-10-15T15:30:00Z","v":6783,"vw":72.827471},{"c":72.83,"h":72.86,"l":72.8,"n":129,"o":72.8,"t":"2026-10-15T15:45:00Z","v":5594,"vw":72.832984},{"c":72.785,"h":72.88,"l":72.78,"n":122,"o":72.87,"t":"2026-10-15T16:00:00Z","v":6838,"vw":72.853568},{"c":72.77,"h":72.78,"l":72.76,"n":88,"o":72.77,"t":"2026-10-15T16:15:00Z","v":3580,"vw":72.767247},{"c":72.815,"h":72.83,"l":72.76,"n":173,"o":72.77,"t":"2026-10-15T16:30:00Z","v":8279,"vw":72.799049},{"c":72.77,"h":72.8,"l":72.75,"n":117,"o":72.79,"t":"2026-10-15T16:45:00Z","v":32328,"vw":72.773162},{"c":72.8,"h":72.81,"l":72.75,"n":111,"o":72.76,"t":"2026-10-15T17:00:00Z","v":6870,"vw":72.78055},{"c":72.795,"h":72.84,"l":72.795,"n":98,"o":72.82,"t":"2026-10-15T17:15:00Z","v":5420,"vw":72.821952},{"c":72.89,"h":72.89,"l":72.8,"n":71,"o":72.8,"t":"2026-10-15T17:30:00Z","v":3152,"vw":72.860427},{"c":72.87,"h":72.9,"l":72.845,"n":148,"o":72.9,"t":"2026-10-15T17:45:00Z","v":9375,"vw":72.877357},{"c":72.78,"h":72.88,"l":72.77,"n":243,"o":72.86,"t":"2026-10-15T18:00:00Z","v":16036,"vw":72.823393},{"c":72.79,"h":72.79,"l":72.75,"n":244,"o":72.75,"t":"2026-10-15T18:15:00Z","v":14757,"vw":72.764393},{"c":72.8,"h":72.81,"l":72.78,"n":87,"o":72.78,"t":"2026-10-15T18:30:00Z","v":9452,"vw":72.797489},{"c":72.83,"h":72.83,"l":72.79,"n":71,"o":72.795,"t":"2026-10-15T18:45:00Z","v":4207,"vw":72.810185},{"c":72.95,"h":72.95,"l":72.84,"n":79,"o":72.84,"t":"2026-10-15T19:00:00Z","v":5465,"vw":72.898867},{"c":72.91,"h":72.99,"l":72.91,"n":283,"o":72.96,"t":"2026-10-15T19:15:00Z","v":19521,"vw":72.94898},{"c":72.955,"h":72.98,"l":72.895,"n":511,"o":72.91,"t":"2026-10-15T19:30:00Z","v":29201,"vw":72.92859},{"c":72.97,"h":73.02,"l":72.95,"n":617,"o":72.97,"t":"2026-10-15T19:45:00Z","v":39054,"vw":72.979874},{"c":72.99,"h":72.99,"l":72.99,"n":4,"o":72.99,"t":"2026-10-15T20:00:00Z","v":17517,"vw":72.99},{"c":72.81,"h":72.81,"l":72.81,"n":31,"o":72.81,"t":"2026-10-16T10:45:00Z","v":933,"vw":72.81},{"c":72.85,"h":73.04,"l":72.75,"n":269,"o":72.93,"t":"2026-10-16T13:30:00Z","v":15356,"vw":72.870289},{"c":72.735,"h":72.85,"l":72.7,"n":201,"o":72.85,"t":"2026-10-16T13:45:00Z","v":13909,"vw":72.745423},{"c":72.78,"h":72.78,"l":72.69,"n":55,"o":72.73,"t":"2026-10-16T14:00:00Z","v":4668,"vw":72.723639},{"c":72.775,"h":72.81,"l":72.75,"n":31,"o":72.81,"t":"2026-10-16T14:15:00Z","v":2257,"vw":72.796663},{"c":72.79,"h":72.84,"l":72.78,"n":374,"o":72.78,"t":"2026-10-16T14:30:00Z","v":17902,"vw":72.810429},{"c":72.82,"h":72.86,"l":72.79,"n":153,"o":72.82,"t":"2026-10-16T14:45:00Z","v":9164,"vw":72.809502},{"c":72.67,"h":72.82,"l":72.67,"n":338,"o":72.82,"t":"2026-10-16T15:00:00Z","v":20634,"vw":72.717756},{"c":72.63,"h":72.69,"l":72.59,"n":403,"o":72.67,"t":"2026-10-16T15:15:00Z","v":22830,"vw":72.627294},{"c":72.66,"h":72.69,"l":72.63,"n":174,"o":72.65,"t":"2026-10-16T15:30:00Z","v":10135,"vw":72.669021},{"c":72.54,"h":72.69,"l":72.54,"n":176,"o":72.635,"t":"2026-10-16T15:45:00Z","v":9261,"vw":72.63891},{"c":72.57,"h":72.57,"l":72.48,"n":76,"o":72.495,"t":"2026-10-16T16:00:00Z","v":3302,"vw":72.519598},{"c":72.56,"h":72.62,"l":72.56,"n":102,"o":72.62,"t":"2026-10-16T16:15:00Z","v":29893,"vw":72.576618},{"c":72.5199,"h":72.53,"l":72.505,"n":43,"o":72.53,"t":"2026-10-16T16:30:00Z","v":4123,"vw":72.512117},{"c":72.495,"h":72.53,"l":72.46,"n":64,"o":72.53,"t":"2026-10-16T16:45:00Z","v":3887,"vw":72.48625},{"c":72.33,"h":72.49,"l":72.32,"n":180,"o":72.49,"t":"2026-10-16T17:00:00Z","v":9652,"vw":72.370426},{"c":72.325,"h":72.34,"l":72.27,"n":399,"o":72.3,"t":"2026-10-16T17:15:00Z","v":23761,"vw":72.292854},{"c":72.43,"h":72.48,"l":72.3,"n":416,"o":72.34,"t":"2026-10-16T17:30:00Z","v":27254,"vw":72.385079},{"c":72.305,"h":72.45,"l":72.3,"n":81,"o":72.43,"t":"2026-10-16T17:45:00Z","v":7504,"vw":72.397199},{"c":72.29,"h":72.32,"l":72.19,"n":282,"o":72.28,"t":"2026-10-16T18:00:00Z","v":20003,"vw":72.2603},{"c":72.25,"h":72.3,"l":72.205,"n":84,"o":72.3,"t":"2026-10-16T18:15:00Z","v":5810,"vw":72.272307},{"c":72.25,"h":72.28,"l":72.21,"n":202,"o":72.25,"t":"2026-10-16T18:30:00Z","v":9916,"vw":72.248787},{"c":72.17,"h":72.24,"l":72.125,"n":148,"o":72.24,"t":"2026-10-16T18:45:00Z","v":27888,"vw":72.165457},{"c":72.255,"h":72.26,"l":72.1,"n":606,"o":72.155,"t":"2026-10-16T19:00:00Z","v":31240,"vw":72.177576},{"c":72.28,"h":72.29,"l":72.21,"n":350,"o":72.25,"t":"2026-10-16T19:15:00Z","v":19574,"vw":72.251858},{"c":72.16,"h":72.3,"l":72.16,"n":691,"o":72.3,"t":"2026-10-16T19:30:00Z","v":31695,"vw":72.217298},{"c":72.29,"h":72.29,"l":72.17,"n":663,"o":72.17,"t":"2026-10-16T19:45:00Z","v":34533,"vw":72.236787},{"c":72.3,"h":72.3,"l":72.3,"n":6,"o":72.3,"t":"2026-10-16T20:00:00Z","v":11249,"vw":72.3},{"c":73.01,"h":73.19,"l":73.01,"n":102,"o":73.11,"t":"2026-10-19T13:30:00Z","v":7112,"vw":73.10247},{"c":72.94,"h":73.015,"l":72.94,"n":21,"o":73.015,"t":"2026-10-19T13:45:00Z","v":1973,"vw":72.982213},{"c":72.88,"h":72.9692,"l":72.88,"n":6,"o":72.9692,"t":"2026-10-19T14:00:00Z","v":636,"vw":72.940972},{"c":72.98,"h":73.0799,"l":72.98,"n":33,"o":73.0799,"t":"2026-10-19T14:15:00Z","v":1028,"vw":73.012714},{"c":72.86,"h":72.87,"l":72.84,"n":24,"o":72.8501,"t":"2026-10-19T14:30:00Z","v":1447,"vw":72.853201},{"c":72.87,"h":72.94,"l":72.85,"n":79,"o":72.8704,"t":"2026-10-19T14:45:00Z","v":12314,"vw":72.878684},{"c":72.95,"h":72.95,"l":72.85,"n":41,"o":72.88,"t":"2026-10-19T15:00:00Z","v":1781,"vw":72.902269},{"c":73.055,"h":73.055,"l":72.96,"n":47,"o":72.96,"t":"2026-10-19T15:15:00Z","v":3735,"vw":73.006521},{"c":73.025,"h":73.04,"l":73,"n":94,"o":73.04,"t":"2026-10-19T15:30:00Z","v":7249,"vw":73.019961},{"c":73.03,"h":73.04,"l":73,"n":40,"o":73.01,"t":"2026-10-19T15:45:00Z","v":2975,"vw":73.024231},{"c":72.93,"h":72.9901,"l":72.91,"n":85,"o":72.99,"t":"2026-10-19T16:00:00Z","v":28298,"vw":72.919583},{"c":72.88,"h":72.921,"l":72.87,"n":152,"o":72.921,"t":"2026-10-19T16:15:00Z","v":10756,"vw":72.901729},{"c":72.86,"h":72.89,"l":72.86,"n":118,"o":72.88,"t":"2026-10-19T16:30:00Z","v":8543,"vw":72.867737},{"c":72.805,"h":72.85,"l":72.79,"n":52,"o":72.85,"t":"2026-10-19T16:45:00Z","v":3202,"vw":72.826902},{"c":72.75,"h":72.785,"l":72.72,"n":226,"o":72.78,"t":"2026-10-19T17:00:00Z","v":17022,"vw":72.750168},{"c":72.76,"h":72.7709,"l":72.73,"n":111,"o":72.735,"t":"2026-10-19T17:15:00Z","v":11201,"vw":72.760225},{"c":72.775,"h":72.8,"l":72.73,"n":150,"o":72.77,"t":"2026-10-19T17:30:00Z","v":16534,"vw":72.753877},{"c":72.78,"h":72.78,"l":72.72,"n":128,"o":72.765,"t":"2026-10-19T17:45:00Z","v":8894,"vw":72.762247},{"c":72.785,"h":72.785,"l":72.75,"n":51,"o":72.785,"t":"2026-10-19T18:00:00Z","v":5925,"vw":72.767421},{"c":72.685,"h":72.78,"l":72.685,"n":95,"o":72.76,"t":"2026-10-19T18:15:00Z","v":8023,"vw":72.708634},{"c":72.74,"h":72.7401,"l":72.68,"n":80,"o":72.7006,"t":"2026-10-19T18:30:00Z","v":6191,"vw":72.710927},{"c":72.76,"h":72.78,"l":72.75,"n":93,"o":72.78,"t":"2026-10-19T18:45:00Z","v":9103,"vw":72.764777},{"c":72.725,"h":72.78,"l":72.725,"n":170,"o":72.76,"t":"2026-10-19T19:00:00Z","v":12234,"vw":72.748724},{"c":72.795,"h":72.83,"l":72.735,"n":194,"o":72.735,"t":"2026-10-19T19:15:00Z","v":16873,"vw":72.786602},{"c":72.8,"h":72.81,"l":72.78,"n":278,"o":72.8,"t":"2026-10-19T19:30:00Z","v":17380,"vw":72.800708},{"c":72.77,"h":72.8,"l":72.705,"n":370,"o":72.8,"t":"2026-10-19T19:45:00Z","v":25083,"vw":72.746794},{"c":72.73,"h":72.73,"l":72.73,"n":6,"o":72.73,"t":"2026-10-19T20:00:00Z","v":26151,"vw":72.73},{"c":72.77,"h":72.77,"l":72.77,"n":18,"o":72.77,"t":"2026-10-19T20:30:00Z","v":412,"vw":72.77},{"c":72.28,"h":72.39,"l":72.28,"n":315,"o":72.38,"t":"2026-10-20T13:30:00Z","v":16660,"vw":72.338724},{"c":72.48,"h":72.5,"l":72.37,"n":103,"o":72.37,"t":"2026-10-20T13:45:00Z","v":5995,"vw":72.43483},{"c":72.6,"h":72.61,"l":72.485,"n":57,"o":72.485,"t":"2026-10-20T14:00:00Z","v":2832,"vw":72.564057},{"c":72.9,"h":72.915,"l":72.64,"n":210,"o":72.64,"t":"2026-10-20T14:15:00Z","v":15068,"vw":72.831824},{"c":72.905,"h":72.96,"l":72.89,"n":163,"o":72.96,"t":"2026-10-20T14:30:00Z","v":17733,"vw":72.91434},{"c":72.91,"h":72.94,"l":72.86,"n":149,"o":72.89,"t":"2026-10-20T14:45:00Z","v":12577,"vw":72.899026},{"c":72.71,"h":72.89,"l":72.66,"n":338,"o":72.89,"t":"2026-10-20T15:00:00Z","v":24703,"vw":72.808828},{"c":72.75,"h":72.83,"l":72.69,"n":132,"o":72.72,"t":"2026-10-20T15:15:00Z","v":7010,"vw":72.765125},{"c":72.76,"h":72.76,"l":72.67,"n":117,"o":72.7191,"t":"2026-10-20T15:30:00Z","v":6345,"vw":72.703218},{"c":72.81,"h":72.81,"l":72.77,"n":71,"o":72.7786,"t":"2026-10-20T15:45:00Z","v":2167,"vw":72.782715},{"c":72.81,"h":72.845,"l":72.8,"n":152,"o":72.82,"t":"2026-10-20T16:00:00Z","v":29708,"vw":72.835031},{"c":72.84,"h":72.84,"l":72.77,"n":67,"o":72.83,"t":"2026-10-20T16:15:00Z","v":3069,"vw":72.792096},{"c":72.84,"h":72.88,"l":72.82,"n":114,"o":72.83,"t":"2026-10-20T16:30:00Z","v":5489,"vw":72.850389},{"c":72.8,"h":72.86,"l":72.78,"n":112,"o":72.83,"t":"2026-10-20T16:45:00Z","v":4218,"vw":72.814701},{"c":72.805,"h":72.82,"l":72.77,"n":217,"o":72.82,"t":"2026-10-20T17:00:00Z","v":19591,"vw":72.792317},{"c":72.87,"h":72.87,"l":72.82,"n":97,"o":72.82,"t":"2026-10-20T17:15:00Z","v":7975,"vw":72.856413},{"c":72.88,"h":72.88,"l":72.855,"n":48,"o":72.87,"t":"2026-10-20T17:30:00Z","v":2083,"vw":72.869218},{"c":72.86,"h":72.9,"l":72.86,"n":41,"o":72.88,"t":"2026-10-20T17:45:00Z","v":1017,"vw":72.884},{"c":72.86,"h":72.86,"l":72.86,"n":23,"o":72.86,"t":"2026-10-20T18:00:00Z","v":765,"vw":72.86},{"c":72.83,"h":72.8724,"l":72.815,"n":80,"o":72.8724,"t":"2026-10-20T18:15:00Z","v":3165,"vw":72.847611},{"c":72.75,"h":72.83,"l":72.75,"n":39,"o":72.83,"t":"2026-10-20T18:30:00Z","v":3057,"vw":72.820069},{"c":72.78,"h":72.78,"l":72.77,"n":21,"o":72.77,"t":"2026-10-20T18:45:00Z","v":613,"vw":72.773333},{"c":72.785,"h":72.82,"l":72.785,"n":76,"o":72.81,"t":"2026-10-20T19:00:00Z","v":4018,"vw":72.8086},{"c":72.77,"h":72.785,"l":72.745,"n":96,"o":72.785,"t":"2026-10-20T19:15:00Z","v":4750,"vw":72.772241},{"c":72.8,"h":72.805,"l":72.75,"n":239,"o":72.76,"t":"2026-10-20T19:30:00Z","v":11678,"vw":72.781181},{"c":72.76,"h":72.82,"l":72.74,"n":393,"o":72.795,"t":"2026-10-20T19:45:00Z","v":24176,"vw":72.78729},{"c":72.8,"h":72.8,"l":72.8,"n":7,"o":72.8,"t":"2026-10-20T20:00:00Z","v":7055,"vw":72.8},{"c":72.85,"h":73.1,"l":72.8001,"n":32,"o":73.1,"t":"2026-10-21T13:30:00Z","v":1950,"vw":72.96255},{"c":72.77,"h":72.868,"l":72.77,"n":40,"o":72.78,"t":"2026-10-21T13:45:00Z","v":2365,"vw":72.831115},{"c":72.74,"h":72.86,"l":72.73,"n":24,"o":72.81,"t":"2026-10-21T14:00:00Z","v":1483,"vw":72.79934},{"c":72.7748,"h":72.7748,"l":72.71,"n":17,"o":72.76,"t":"2026-10-21T14:15:00Z","v":900,"vw":72.740607},{"c":72.79,"h":72.85,"l":72.7628,"n":38,"o":72.81,"t":"2026-10-21T14:30:00Z","v":4800,"vw":72.784539},{"c":72.77,"h":72.83,"l":72.77,"n":79,"o":72.81,"t":"2026-10-21T14:45:00Z","v":3036,"vw":72.794706},{"c":72.83,"h":72.83,"l":72.76,"n":123,"o":72.79,"t":"2026-10-21T15:00:00Z","v":24329,"vw":72.785397},{"c":72.895,"h":72.895,"l":72.8,"n":28,"o":72.8256,"t":"2026-10-21T15:15:00Z","v":5371,"vw":72.869598},{"c":72.925,"h":72.925,"l":72.89,"n":19,"o":72.89,"t":"2026-10-21T15:30:00Z","v":1663,"vw":72.905973},{"c":72.95,"h":72.95,"l":72.94,"n":2,"o":72.94,"t":"2026-10-21T15:45:00Z","v":715,"vw":72.945343},{"c":72.8501,"h":72.905,"l":72.8501,"n":21,"o":72.905,"t":"2026-10-21T16:00:00Z","v":897,"vw":72.880351},{"c":72.8743,"h":72.905,"l":72.8743,"n":39,"o":72.895,"t":"2026-10-21T16:15:00Z","v":1798,"vw":72.895075},{"c":72.95,"h":72.97,"l":72.85,"n":74,"o":72.87,"t":"2026-10-21T16:30:00Z","v":5635,"vw":72.920769},{"c":72.96,"h":72.97,"l":72.92,"n":53,"o":72.92,"t":"2026-10-21T16:45:00Z","v":5974,"vw":72.9511},{"c":72.97,"h":72.98,"l":72.93,"n":20,"o":72.93,"t":"2026-10-21T17:00:00Z","v":1220,"vw":72.944444},{"c":72.91,"h":72.98,"l":72.91,"n":20,"o":72.97,"t":"2026-10-21T17:15:00Z","v":2231,"vw":72.962929},{"c":72.94,"h":72.94,"l":72.92,"n":18,"o":72.92,"t":"2026-10-21T17:30:00Z","v":1017,"vw":72.927827},{"c":72.95,"h":72.95,"l":72.92,"n":35,"o":72.92,"t":"2026-10-21T17:45:00Z","v":2546,"vw":72.93724},{"c":72.95,"h":72.95,"l":72.93,"n":16,"o":72.935,"t":"2026-10-21T18:00:00Z","v":1538,"vw":72.938316},{"c":72.945,"h":72.9605,"l":72.94,"n":13,"o":72.9605,"t":"2026-10-21T18:15:00Z","v":1046,"vw":72.950213},{"c":73,"h":73,"l":72.935,"n":38,"o":72.94,"t":"2026-10-21T18:30:00Z","v":1732,"vw":72.969638},{"c":72.75,"h":72.99,"l":72.75,"n":178,"o":72.99,"t":"2026-10-21T18:45:00Z","v":11069,"vw":72.861634},{"c":72.74,"h":72.75,"l":72.64,"n":86,"o":72.72,"t":"2026-10-21T19:00:00Z","v":5415,"vw":72.704512},{"c":72.9179,"h":72.9179,"l":72.74,"n":63,"o":72.74,"t":"2026-10-21T19:15:00Z","v":4294,"vw":72.841959},{"c":72.94,"h":72.94,"l":72.91,"n":139,"o":72.92,"t":"2026-10-21T19:30:00Z","v":6249,"vw":72.926766},{"c":72.97,"h":72.98,"l":72.93,"n":380,"o":72.95,"t":"2026-10-21T19:45:00Z","v":23494,"vw":72.955187},{"c":72.97,"h":72.97,"l":72.97,"n":6,"o":72.97,"t":"2026-10-21T20:00:00Z","v":14390,"vw":72.97},{"c":72.02,"h":72.175,"l":71.79,"n":86,"o":71.79,"t":"2026-10-22T13:30:00Z","v":5773,"vw":72.033785},{"c":72.07,"h":72.07,"l":71.92,"n":148,"o":72.02,"t":"2026-10-22T13:45:00Z","v":7334,"vw":71.9967},{"c":71.94,"h":72.08,"l":71.9215,"n":72,"o":72.05,"t":"2026-10-22T14:00:00Z","v":4111,"vw":71.989238},{"c":71.81,"h":71.86,"l":71.8,"n":32,"o":71.8404,"t":"2026-10-22T14:15:00Z","v":2282,"vw":71.831761},{"c":71.71,"h":71.72,"l":71.67,"n":126,"o":71.72,"t":"2026-10-22T14:30:00Z","v":6744,"vw":71.708696},{"c":71.67,"h":71.69,"l":71.605,"n":52,"o":71.69,"t":"2026-10-22T14:45:00Z","v":6351,"vw":71.650261},{"c":71.57,"h":71.65,"l":71.54,"n":77,"o":71.65,"t":"2026-10-22T15:00:00Z","v":3000,"vw":71.601109},{"c":71.66,"h":71.68,"l":71.66,"n":12,"o":71.6601,"t":"2026-10-22T15:15:00Z","v":605,"vw":71.668879},{"c":71.61,"h":71.61,"l":71.51,"n":107,"o":71.59,"t":"2026-10-22T15:30:00Z","v":5098,"vw":71.572816},{"c":71.66,"h":71.66,"l":71.61,"n":7,"o":71.61,"t":"2026-10-22T15:45:00Z","v":469,"vw":71.63551},{"c":71.695,"h":71.72,"l":71.655,"n":34,"o":71.7,"t":"2026-10-22T16:00:00Z","v":1960,"vw":71.686235},{"c":71.65,"h":71.72,"l":71.63,"n":79,"o":71.7,"t":"2026-10-22T16:15:00Z","v":4752,"vw":71.688247},{"c":71.56,"h":71.64,"l":71.56,"n":25,"o":71.635,"t":"2026-10-22T16:30:00Z","v":19630,"vw":71.635775},{"c":71.55,"h":71.55,"l":71.47,"n":90,"o":71.51,"t":"2026-10-22T16:45:00Z","v":13450,"vw":71.490896},{"c":71.5208,"h":71.54,"l":71.4937,"n":25,"o":71.54,"t":"2026-10-22T17:00:00Z","v":2100,"vw":71.512765},{"c":71.56,"h":71.59,"l":71.53,"n":93,"o":71.54,"t":"2026-10-22T17:15:00Z","v":8666,"vw":71.569027},{"c":71.6,"h":71.6,"l":71.575,"n":52,"o":71.58,"t":"2026-10-22T17:30:00Z","v":3127,"vw":71.588562},{"c":71.56,"h":71.605,"l":71.545,"n":189,"o":71.6,"t":"2026-10-22T17:45:00Z","v":10989,"vw":71.566429},{"c":71.53,"h":71.55,"l":71.48,"n":163,"o":71.55,"t":"2026-10-22T18:00:00Z","v":9479,"vw":71.502742},{"c":71.55,"h":71.61,"l":71.515,"n":123,"o":71.53,"t":"2026-10-22T18:15:00Z","v":7468,"vw":71.560529},{"c":71.56,"h":71.56,"l":71.515,"n":295,"o":71.53,"t":"2026-10-22T18:30:00Z","v":17024,"vw":71.53529},{"c":71.5,"h":71.56,"l":71.495,"n":102,"o":71.56,"t":"2026-10-22T18:45:00Z","v":4203,"vw":71.525794},{"c":71.56,"h":71.58,"l":71.455,"n":169,"o":71.48,"t":"2026-10-22T19:00:00Z","v":14525,"vw":71.512535},{"c":71.581,"h":71.5822,"l":71.55,"n":62,"o":71.56,"t":"2026-10-22T19:15:00Z","v":3245,"vw":71.564145},{"c":71.46,"h":71.59,"l":71.45,"n":250,"o":71.59,"t":"2026-10-22T19:30:00Z","v":14524,"vw":71.499137},{"c":71.56,"h":71.6,"l":71.44,"n":482,"o":71.46,"t":"2026-10-22T19:45:00Z","v":34585,"vw":71.545901},{"c":71.61,"h":71.61,"l":71.61,"n":7,"o":71.61,"t":"2026-10-22T20:00:00Z","v":18604,"vw":71.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":83.94567060222062,"iv":0.41246294739862915,"gamma":0.021136103096982228,"theta":-0.02608644224368164,"vega":0.03533776367552778,"rho":0.005077422610152977,"breakevenPct":17.749854213406806},{"delta":0.15,"premium":0.375,"strike":77.44987698370997,"iv":0.24786795144745905,"gamma":0.04692518426586669,"theta":-0.021397236951421615,"vega":0.0469297939536161,"rho":0.007555786803564635,"breakevenPct":8.678783666680594},{"delta":0.2,"premium":0.5548200242801115,"strike":76.77120388481784,"iv":0.2610151376303256,"gamma":0.05514157051162039,"theta":-0.02679780735733676,"vega":0.05621339533592146,"rho":0.010132641796543029,"breakevenPct":7.982158789412018},{"delta":0.25,"premium":0.721056622983521,"strike":75.47367192928148,"iv":0.2452548009321489,"gamma":0.06378680123141654,"theta":-0.02918369304619823,"vega":0.06353177725168548,"rho":0.012714909443219884,"breakevenPct":6.402357983891906},{"delta":0.3,"premium":0.9094045570554736,"strike":74.72476354355621,"iv":0.2464287677977273,"gamma":0.07013977651633607,"theta":-0.03232339098661005,"vega":0.06986130327573724,"rho":0.01531103382694754,"breakevenPct":5.619561654254552},{"delta":0.35,"premium":1.0248440931796672,"strike":73.80124725456267,"iv":0.2242767561698508,"gamma":0.08216329597809895,"theta":-0.0318400569186174,"vega":0.07440498621075985,"rho":0.017885079721849644,"breakevenPct":4.491120440919328},{"delta":0.4,"premium":1.1215421408272224,"strike":73.02766287338223,"iv":0.2019371416470857,"gamma":0.095040553377284,"theta":-0.030593866573459992,"vega":0.07776431621845344,"rho":0.020460824950341766,"breakevenPct":3.5458804834652202},{"delta":0.45,"premium":1.26624644286328,"strike":72.48637657140625,"iv":0.1914950933137447,"gamma":0.10224730582491244,"theta":-0.03005259635640197,"vega":0.07913868381619707,"rho":0.02307698208301774,"breakevenPct":2.9920723561926232},{"delta":0.5,"premium":1.4412034390224326,"strike":71.95152536585596,"iv":0.1844496314478342,"gamma":0.10752389812634291,"theta":-0.029835167653141106,"vega":0.08024755004204424,"rho":0.025704252311361468,"breakevenPct":2.489497004438486},{"delta":0.55,"premium":1.915292865152308,"strike":71.39377309982082,"iv":0.20845336447958437,"gamma":0.09473146077209735,"theta":-0.03274538591038548,"vega":0.07934042809477329,"rho":0.02843253204523402,"breakevenPct":2.372665779881476},{"delta":0.6,"premium":2.3349009900990096,"strike":70.83828382838284,"iv":0.2237019801980198,"gamma":0.08524719471947195,"theta":-0.03431485148514851,"vega":0.07769735973597361,"rho":0.031132669477198914,"breakevenPct":2.1829141439489597},{"delta":0.65,"premium":2.6236798679867985,"strike":70.28822882288229,"iv":0.21792640264026403,"gamma":0.08370704070407041,"theta":-0.03266468646864686,"vega":0.07428701870187018,"rho":0.03376522709573931,"breakevenPct":1.8180543092711794},{"delta":0.7,"premium":3.2751077586206883,"strike":69.48706896551724,"iv":0.236853448275862,"gamma":0.073410775862069,"theta":-0.03354396551724138,"vega":0.06998663793103449,"rho":0.03622010556454138,"breakevenPct":1.6089606537326273},{"delta":0.75,"premium":4.338544152744631,"strike":68.34606205250597,"iv":0.27614105011933177,"gamma":0.05714128878281623,"theta":-0.035723150357995226,"vega":0.06400334128878281,"rho":0.03842802190291747,"breakevenPct":1.5006370691950857},{"delta":0.8,"premium":5.380629539951576,"strike":67.14043583535108,"iv":0.2992232445520581,"gamma":0.04633753026634381,"theta":-0.034710653753026635,"vega":0.05642687651331718,"rho":0.040581600161806994,"breakevenPct":1.2722599850616736},{"delta":0.85,"premium":6.277142857142858,"strike":66.02857142857142,"iv":0.30062285714285714,"gamma":0.03839999999999999,"theta":-0.03022571428571428,"vega":0.047048571428571426,"rho":0.042811297492677786,"breakevenPct":0.9715323079378346}],"put":[{"delta":0.15,"premium":0.40177782549634516,"strike":67.05950627888076,"iv":0.24574929748864974,"gamma":0.0468751950799553,"theta":-0.018608602505077097,"vega":0.04677276021193327,"rho":-0.009526592530556308,"breakevenPct":6.915614504420581},{"delta":0.2,"premium":0.6528403514669865,"strike":67.61742300325997,"iv":0.2703791976184913,"gamma":0.0505299672228668,"theta":-0.024520667119065215,"vega":0.05567192067002861,"rho":-0.012614328810165106,"breakevenPct":6.487107035619352},{"delta":0.25,"premium":0.8463117443161586,"strike":68.42623488632317,"iv":0.2722913774269392,"gamma":0.05824898649493315,"theta":-0.027751394809162163,"vega":0.06388263609885222,"rho":-0.015717211333547868,"breakevenPct":5.627812956281226},{"delta":0.3,"premium":0.9397954810430256,"strike":69.51836384834421,"iv":0.23762262051506094,"gamma":0.07286464300897959,"theta":-0.02589422862480053,"vega":0.06978719192335744,"rho":-0.018843494202045404,"breakevenPct":4.233251826139953},{"delta":0.35,"premium":1.1062887908786208,"strike":70.26572197719655,"iv":0.22383918177922862,"gamma":0.08169852746589266,"theta":-0.025650560716371233,"vega":0.07424762008907157,"rho":-0.02189354933841001,"breakevenPct":3.4221014015948468},{"delta":0.4,"premium":1.3353926981495876,"strike":70.83848174537397,"iv":0.22318459380791145,"gamma":0.08552182897455674,"theta":-0.026625162341666682,"vega":0.07772061533940576,"rho":-0.02486369859154632,"breakevenPct":2.9422021404491314},{"delta":0.45,"premium":1.4282825630252103,"strike":71.37710084033614,"iv":0.20395640756302522,"gamma":0.09715882352941176,"theta":-0.02426029411764706,"vega":0.07937878151260505,"rho":-0.02789851407029411,"breakevenPct":2.3197622157367355},{"delta":0.5,"premium":1.4676733193277312,"strike":71.90231092436974,"iv":0.1774332983193277,"gamma":0.11186470588235295,"theta":-0.020583823529411766,"vega":0.08032415966386555,"rho":-0.03095872770450491,"breakevenPct":1.6413383535232198},{"delta":0.55,"premium":1.587059471365639,"strike":72.29882525697504,"iv":0.16434207048458147,"gamma":0.11830543318649046,"theta":-0.018017400881057265,"vega":0.0788863436123348,"rho":-0.0339727057582543,"breakevenPct":1.2543418717924806},{"delta":0.6,"premium":1.7247246696035243,"strike":72.66593245227607,"iv":0.15432004405286343,"gamma":0.12285756240822321,"theta":-0.01570462555066079,"vega":0.07690396475770925,"rho":-0.036976118925067775,"breakevenPct":0.9339369045209513},{"delta":0.65,"premium":1.8953199052132708,"strike":73.05331753554502,"iv":0.14629834123222749,"gamma":0.1254964454976303,"theta":-0.013578672985781989,"vega":0.0746574644549763,"rho":-0.03998193276687909,"breakevenPct":0.631200069359364},{"delta":0.7,"premium":2.3988744075829382,"strike":73.64573459715639,"iv":0.1585021327014218,"gamma":0.10879028436018959,"theta":-0.01334170616113744,"vega":0.0697404028436019,"rho":-0.04301202010033522,"breakevenPct":0.507107681087194},{"delta":0.75,"premium":2.89609756097561,"strike":74.24512195121952,"iv":0.16643731707317072,"gamma":0.0940201219512195,"theta":-0.01221951219512195,"vega":0.06376048780487804,"rho":-0.04606083906725932,"breakevenPct":0.3644401756124831},{"delta":0.8,"premium":3.383902439024391,"strike":74.85487804878049,"iv":0.16802268292682926,"gamma":0.08212987804878047,"theta":-0.009780487804878045,"vega":0.05619951219512194,"rho":-0.04913752250386963,"breakevenPct":0.1941410281300127},{"delta":0.85,"premium":5.479220779220776,"strike":76.97922077922078,"iv":0.22955792207792197,"gamma":0.05040337662337667,"theta":-0.011476103896103892,"vega":0.04707688311688313,"rho":-0.05324411782580163,"breakevenPct":0.15360983102918507},{"delta":0.9,"premium":4.482244556113903,"strike":76.16917922948073,"iv":0.1609926298157454,"gamma":0.05392177554438861,"theta":-0.002610217755443886,"vega":0.03520234505862647,"rho":-0.055316190055872294,"breakevenPct":0.15941084185531626}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":83.94567060222062,"iv":0.41246294739862915,"gamma":0.021136103096982228,"theta":-0.02608644224368164,"vega":0.03533776367552778,"rho":0.005077422610152977,"breakevenPct":17.749854213406806},{"delta":0.15,"premium":0.375,"strike":77.44987698370997,"iv":0.24786795144745905,"gamma":0.04692518426586669,"theta":-0.021397236951421615,"vega":0.0469297939536161,"rho":0.007555786803564635,"breakevenPct":8.678783666680594},{"delta":0.2,"premium":0.5548200242801115,"strike":76.77120388481784,"iv":0.2610151376303256,"gamma":0.05514157051162039,"theta":-0.02679780735733676,"vega":0.05621339533592146,"rho":0.010132641796543029,"breakevenPct":7.982158789412018},{"delta":0.25,"premium":0.721056622983521,"strike":75.47367192928148,"iv":0.2452548009321489,"gamma":0.06378680123141654,"theta":-0.02918369304619823,"vega":0.06353177725168548,"rho":0.012714909443219884,"breakevenPct":6.402357983891906},{"delta":0.3,"premium":0.9094045570554736,"strike":74.72476354355621,"iv":0.2464287677977273,"gamma":0.07013977651633607,"theta":-0.03232339098661005,"vega":0.06986130327573724,"rho":0.01531103382694754,"breakevenPct":5.619561654254552},{"delta":0.35,"premium":1.0248440931796672,"strike":73.80124725456267,"iv":0.2242767561698508,"gamma":0.08216329597809895,"theta":-0.0318400569186174,"vega":0.07440498621075985,"rho":0.017885079721849644,"breakevenPct":4.491120440919328},{"delta":0.4,"premium":1.1215421408272224,"strike":73.02766287338223,"iv":0.2019371416470857,"gamma":0.095040553377284,"theta":-0.030593866573459992,"vega":0.07776431621845344,"rho":0.020460824950341766,"breakevenPct":3.5458804834652202},{"delta":0.45,"premium":1.26624644286328,"strike":72.48637657140625,"iv":0.1914950933137447,"gamma":0.10224730582491244,"theta":-0.03005259635640197,"vega":0.07913868381619707,"rho":0.02307698208301774,"breakevenPct":2.9920723561926232},{"delta":0.5,"premium":1.4412034390224326,"strike":71.95152536585596,"iv":0.1844496314478342,"gamma":0.10752389812634291,"theta":-0.029835167653141106,"vega":0.08024755004204424,"rho":0.025704252311361468,"breakevenPct":2.489497004438486},{"delta":0.55,"premium":1.915292865152308,"strike":71.39377309982082,"iv":0.20845336447958437,"gamma":0.09473146077209735,"theta":-0.03274538591038548,"vega":0.07934042809477329,"rho":0.02843253204523402,"breakevenPct":2.372665779881476},{"delta":0.6,"premium":2.3349009900990096,"strike":70.83828382838284,"iv":0.2237019801980198,"gamma":0.08524719471947195,"theta":-0.03431485148514851,"vega":0.07769735973597361,"rho":0.031132669477198914,"breakevenPct":2.1829141439489597},{"delta":0.65,"premium":2.6236798679867985,"strike":70.28822882288229,"iv":0.21792640264026403,"gamma":0.08370704070407041,"theta":-0.03266468646864686,"vega":0.07428701870187018,"rho":0.03376522709573931,"breakevenPct":1.8180543092711794},{"delta":0.7,"premium":3.2751077586206883,"strike":69.48706896551724,"iv":0.236853448275862,"gamma":0.073410775862069,"theta":-0.03354396551724138,"vega":0.06998663793103449,"rho":0.03622010556454138,"breakevenPct":1.6089606537326273},{"delta":0.75,"premium":4.338544152744631,"strike":68.34606205250597,"iv":0.27614105011933177,"gamma":0.05714128878281623,"theta":-0.035723150357995226,"vega":0.06400334128878281,"rho":0.03842802190291747,"breakevenPct":1.5006370691950857},{"delta":0.8,"premium":5.380629539951576,"strike":67.14043583535108,"iv":0.2992232445520581,"gamma":0.04633753026634381,"theta":-0.034710653753026635,"vega":0.05642687651331718,"rho":0.040581600161806994,"breakevenPct":1.2722599850616736},{"delta":0.85,"premium":6.277142857142858,"strike":66.02857142857142,"iv":0.30062285714285714,"gamma":0.03839999999999999,"theta":-0.03022571428571428,"vega":0.047048571428571426,"rho":0.042811297492677786,"breakevenPct":0.9715323079378346}],"put":[{"delta":0.15,"premium":0.40177782549634516,"strike":67.05950627888076,"iv":0.24574929748864974,"gamma":0.0468751950799553,"theta":-0.018608602505077097,"vega":0.04677276021193327,"rho":-0.009526592530556308,"breakevenPct":6.915614504420581},{"delta":0.2,"premium":0.6528403514669865,"strike":67.61742300325997,"iv":0.2703791976184913,"gamma":0.0505299672228668,"theta":-0.024520667119065215,"vega":0.05567192067002861,"rho":-0.012614328810165106,"breakevenPct":6.487107035619352},{"delta":0.25,"premium":0.8463117443161586,"strike":68.42623488632317,"iv":0.2722913774269392,"gamma":0.05824898649493315,"theta":-0.027751394809162163,"vega":0.06388263609885222,"rho":-0.015717211333547868,"breakevenPct":5.627812956281226},{"delta":0.3,"premium":0.9397954810430256,"strike":69.51836384834421,"iv":0.23762262051506094,"gamma":0.07286464300897959,"theta":-0.02589422862480053,"vega":0.06978719192335744,"rho":-0.018843494202045404,"breakevenPct":4.233251826139953},{"delta":0.35,"premium":1.1062887908786208,"strike":70.26572197719655,"iv":0.22383918177922862,"gamma":0.08169852746589266,"theta":-0.025650560716371233,"vega":0.07424762008907157,"rho":-0.02189354933841001,"breakevenPct":3.4221014015948468},{"delta":0.4,"premium":1.3353926981495876,"strike":70.83848174537397,"iv":0.22318459380791145,"gamma":0.08552182897455674,"theta":-0.026625162341666682,"vega":0.07772061533940576,"rho":-0.02486369859154632,"breakevenPct":2.9422021404491314},{"delta":0.45,"premium":1.4282825630252103,"strike":71.37710084033614,"iv":0.20395640756302522,"gamma":0.09715882352941176,"theta":-0.02426029411764706,"vega":0.07937878151260505,"rho":-0.02789851407029411,"breakevenPct":2.3197622157367355},{"delta":0.5,"premium":1.4676733193277312,"strike":71.90231092436974,"iv":0.1774332983193277,"gamma":0.11186470588235295,"theta":-0.020583823529411766,"vega":0.08032415966386555,"rho":-0.03095872770450491,"breakevenPct":1.6413383535232198},{"delta":0.55,"premium":1.587059471365639,"strike":72.29882525697504,"iv":0.16434207048458147,"gamma":0.11830543318649046,"theta":-0.018017400881057265,"vega":0.0788863436123348,"rho":-0.0339727057582543,"breakevenPct":1.2543418717924806},{"delta":0.6,"premium":1.7247246696035243,"strike":72.66593245227607,"iv":0.15432004405286343,"gamma":0.12285756240822321,"theta":-0.01570462555066079,"vega":0.07690396475770925,"rho":-0.036976118925067775,"breakevenPct":0.9339369045209513},{"delta":0.65,"premium":1.8953199052132708,"strike":73.05331753554502,"iv":0.14629834123222749,"gamma":0.1254964454976303,"theta":-0.013578672985781989,"vega":0.0746574644549763,"rho":-0.03998193276687909,"breakevenPct":0.631200069359364},{"delta":0.7,"premium":2.3988744075829382,"strike":73.64573459715639,"iv":0.1585021327014218,"gamma":0.10879028436018959,"theta":-0.01334170616113744,"vega":0.0697404028436019,"rho":-0.04301202010033522,"breakevenPct":0.507107681087194},{"delta":0.75,"premium":2.89609756097561,"strike":74.24512195121952,"iv":0.16643731707317072,"gamma":0.0940201219512195,"theta":-0.01221951219512195,"vega":0.06376048780487804,"rho":-0.04606083906725932,"breakevenPct":0.3644401756124831},{"delta":0.8,"premium":3.383902439024391,"strike":74.85487804878049,"iv":0.16802268292682926,"gamma":0.08212987804878047,"theta":-0.009780487804878045,"vega":0.05619951219512194,"rho":-0.04913752250386963,"breakevenPct":0.1941410281300127},{"delta":0.85,"premium":5.479220779220776,"strike":76.97922077922078,"iv":0.22955792207792197,"gamma":0.05040337662337667,"theta":-0.011476103896103892,"vega":0.04707688311688313,"rho":-0.05324411782580163,"breakevenPct":0.15360983102918507},{"delta":0.9,"premium":4.482244556113903,"strike":76.16917922948073,"iv":0.1609926298157454,"gamma":0.05392177554438861,"theta":-0.002610217755443886,"vega":0.03520234505862647,"rho":-0.055316190055872294,"breakevenPct":0.15941084185531626}]}},"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"}}