{"symbol":"EWW","url":"https://intraalpha.com/companies/EWW","capturedAt":"2026-10-23T16:40:56.372Z","state":"ready","quote":{"symbol":"EWW","last_price":75.07,"prev_close":74.95,"regular_close":75.02,"change":0.12,"change_pct":0.1601,"regular_change":0.07,"regular_change_pct":0.0934,"extended_change":0.05,"extended_change_pct":0.0666,"bid":75.05,"ask":75.08,"bid_size":100,"ask_size":100,"volume":413886,"vwap":74.942844,"open":74.2,"high":75.165,"low":74.19,"close":75.02,"trade_count":6159,"last_trade_at":"2026-10-23T16:40:01.558743278Z","last_quote_at":"2026-10-23T16:40:54.049627448Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:40:55.072358022-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1500000000,"net_expense_ratio":0.005,"portfolio_turnover":0.07,"dividend_yield":0.0258,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:38:59.038027+00:00"},"optionObservedAt":"2026-10-23T16:28:41.173Z","bars":[{"c":74.26,"h":74.27,"l":74.065,"n":178,"o":74.25,"t":"2026-10-16T13:30:00Z","v":11711,"vw":74.219975},{"c":74.56,"h":74.6,"l":74.26,"n":181,"o":74.31,"t":"2026-10-16T13:35:00Z","v":10909,"vw":74.38794},{"c":74.47,"h":74.59,"l":74.41,"n":100,"o":74.52,"t":"2026-10-16T13:40:00Z","v":8891,"vw":74.509129},{"c":74.58,"h":74.61,"l":74.49,"n":189,"o":74.49,"t":"2026-10-16T13:45:00Z","v":15323,"vw":74.564175},{"c":74.7,"h":74.79,"l":74.55,"n":239,"o":74.55,"t":"2026-10-16T13:50:00Z","v":18857,"vw":74.699766},{"c":74.73,"h":74.745,"l":74.64,"n":110,"o":74.7,"t":"2026-10-16T13:55:00Z","v":5380,"vw":74.695},{"c":74.61,"h":74.86,"l":74.59,"n":338,"o":74.7,"t":"2026-10-16T14:00:00Z","v":34442,"vw":74.730938},{"c":74.57,"h":74.625,"l":74.47,"n":189,"o":74.625,"t":"2026-10-16T14:05:00Z","v":12323,"vw":74.546332},{"c":74.63,"h":74.7,"l":74.53,"n":247,"o":74.53,"t":"2026-10-16T14:10:00Z","v":16539,"vw":74.619542},{"c":74.67,"h":74.73,"l":74.57,"n":266,"o":74.58,"t":"2026-10-16T14:15:00Z","v":22841,"vw":74.613769},{"c":74.71,"h":74.76,"l":74.6995,"n":219,"o":74.6995,"t":"2026-10-16T14:20:00Z","v":21004,"vw":74.721487},{"c":74.66,"h":74.76,"l":74.66,"n":161,"o":74.71,"t":"2026-10-16T14:25:00Z","v":8199,"vw":74.715897},{"c":74.61,"h":74.67,"l":74.57,"n":166,"o":74.63,"t":"2026-10-16T14:30:00Z","v":9656,"vw":74.616009},{"c":74.54,"h":74.65,"l":74.54,"n":198,"o":74.61,"t":"2026-10-16T14:35:00Z","v":14012,"vw":74.618869},{"c":74.61,"h":74.62,"l":74.53,"n":215,"o":74.57,"t":"2026-10-16T14:40:00Z","v":14142,"vw":74.575995},{"c":74.67,"h":74.685,"l":74.55,"n":205,"o":74.61,"t":"2026-10-16T14:45:00Z","v":16206,"vw":74.642284},{"c":74.683,"h":74.74,"l":74.66,"n":191,"o":74.71,"t":"2026-10-16T14:50:00Z","v":12020,"vw":74.696646},{"c":74.76,"h":74.775,"l":74.68,"n":187,"o":74.71,"t":"2026-10-16T14:55:00Z","v":10763,"vw":74.730651},{"c":74.7,"h":74.76,"l":74.59,"n":227,"o":74.76,"t":"2026-10-16T15:00:00Z","v":22551,"vw":74.686321},{"c":74.7,"h":74.76,"l":74.69,"n":272,"o":74.73,"t":"2026-10-16T15:05:00Z","v":23495,"vw":74.723586},{"c":74.59,"h":74.74,"l":74.59,"n":104,"o":74.71,"t":"2026-10-16T15:10:00Z","v":5460,"vw":74.683312},{"c":74.61,"h":74.63,"l":74.57,"n":119,"o":74.585,"t":"2026-10-16T15:15:00Z","v":5076,"vw":74.603011},{"c":74.57,"h":74.65,"l":74.57,"n":151,"o":74.65,"t":"2026-10-16T15:20:00Z","v":8732,"vw":74.606685},{"c":74.655,"h":74.69,"l":74.59,"n":210,"o":74.6,"t":"2026-10-16T15:25:00Z","v":13054,"vw":74.634038},{"c":74.615,"h":74.615,"l":74.521,"n":69,"o":74.61,"t":"2026-10-16T15:30:00Z","v":4248,"vw":74.57996},{"c":74.635,"h":74.64,"l":74.57,"n":163,"o":74.61,"t":"2026-10-16T15:35:00Z","v":10556,"vw":74.613159},{"c":74.64,"h":74.68,"l":74.61,"n":125,"o":74.63,"t":"2026-10-16T15:40:00Z","v":5148,"vw":74.637248},{"c":74.485,"h":74.625,"l":74.485,"n":125,"o":74.62,"t":"2026-10-16T15:45:00Z","v":6921,"vw":74.546545},{"c":74.48,"h":74.5,"l":74.45,"n":90,"o":74.46,"t":"2026-10-16T15:50:00Z","v":4396,"vw":74.471807},{"c":74.42,"h":74.49,"l":74.42,"n":143,"o":74.47,"t":"2026-10-16T15:55:00Z","v":8308,"vw":74.438544},{"c":74.48,"h":74.48,"l":74.38,"n":130,"o":74.42,"t":"2026-10-16T16:00:00Z","v":7641,"vw":74.403284},{"c":74.5,"h":74.565,"l":74.47,"n":96,"o":74.51,"t":"2026-10-16T16:05:00Z","v":6369,"vw":74.534068},{"c":74.5,"h":74.55,"l":74.5,"n":62,"o":74.53,"t":"2026-10-16T16:10:00Z","v":3612,"vw":74.527433},{"c":74.44,"h":74.545,"l":74.44,"n":102,"o":74.53,"t":"2026-10-16T16:15:00Z","v":8688,"vw":74.474226},{"c":74.48,"h":74.495,"l":74.42,"n":69,"o":74.42,"t":"2026-10-16T16:20:00Z","v":15072,"vw":74.428152},{"c":74.56,"h":74.565,"l":74.5,"n":120,"o":74.5,"t":"2026-10-16T16:25:00Z","v":6070,"vw":74.550695},{"c":74.5,"h":74.54,"l":74.47,"n":98,"o":74.54,"t":"2026-10-16T16:30:00Z","v":9222,"vw":74.504644},{"c":74.53,"h":74.53,"l":74.44,"n":65,"o":74.48,"t":"2026-10-16T16:35:00Z","v":3023,"vw":74.485878},{"c":74.58,"h":74.59,"l":74.52,"n":70,"o":74.54,"t":"2026-10-16T16:40:00Z","v":3396,"vw":74.56},{"c":74.55,"h":74.6,"l":74.53,"n":95,"o":74.59,"t":"2026-10-16T16:45:00Z","v":5138,"vw":74.57008},{"c":74.63,"h":74.65,"l":74.55,"n":58,"o":74.57,"t":"2026-10-16T16:50:00Z","v":3712,"vw":74.603451},{"c":74.63,"h":74.65,"l":74.59,"n":54,"o":74.635,"t":"2026-10-16T16:55:00Z","v":3506,"vw":74.625373},{"c":74.55,"h":74.62,"l":74.55,"n":93,"o":74.62,"t":"2026-10-16T17:00:00Z","v":6038,"vw":74.582333},{"c":74.495,"h":74.565,"l":74.44,"n":243,"o":74.56,"t":"2026-10-16T17:05:00Z","v":17598,"vw":74.459951},{"c":74.465,"h":74.47,"l":74.43,"n":133,"o":74.47,"t":"2026-10-16T17:10:00Z","v":8633,"vw":74.443815},{"c":74.41,"h":74.45,"l":74.4,"n":103,"o":74.45,"t":"2026-10-16T17:15:00Z","v":8065,"vw":74.417943},{"c":74.485,"h":74.485,"l":74.38,"n":156,"o":74.4,"t":"2026-10-16T17:20:00Z","v":14410,"vw":74.41484},{"c":74.53,"h":74.54,"l":74.48,"n":77,"o":74.48,"t":"2026-10-16T17:25:00Z","v":5491,"vw":74.509785},{"c":74.535,"h":74.535,"l":74.48,"n":105,"o":74.52,"t":"2026-10-16T17:30:00Z","v":4431,"vw":74.51183},{"c":74.6,"h":74.6,"l":74.52,"n":86,"o":74.52,"t":"2026-10-16T17:35:00Z","v":3306,"vw":74.553804},{"c":74.68,"h":74.765,"l":74.56,"n":82,"o":74.56,"t":"2026-10-16T17:40:00Z","v":4666,"vw":74.647742},{"c":74.58,"h":74.69,"l":74.58,"n":93,"o":74.6609,"t":"2026-10-16T17:45:00Z","v":2495,"vw":74.63512},{"c":74.65,"h":74.66,"l":74.53,"n":142,"o":74.565,"t":"2026-10-16T17:50:00Z","v":7266,"vw":74.609201},{"c":74.71,"h":74.735,"l":74.66,"n":116,"o":74.66,"t":"2026-10-16T17:55:00Z","v":8062,"vw":74.692253},{"c":74.58,"h":74.69,"l":74.545,"n":185,"o":74.69,"t":"2026-10-16T18:00:00Z","v":12801,"vw":74.606439},{"c":74.6,"h":74.6,"l":74.52,"n":83,"o":74.595,"t":"2026-10-16T18:05:00Z","v":5712,"vw":74.564808},{"c":74.58,"h":74.6,"l":74.55,"n":34,"o":74.6,"t":"2026-10-16T18:10:00Z","v":1355,"vw":74.572343},{"c":74.53,"h":74.575,"l":74.52,"n":65,"o":74.575,"t":"2026-10-16T18:15:00Z","v":6159,"vw":74.539274},{"c":74.66,"h":74.68,"l":74.51,"n":497,"o":74.52,"t":"2026-10-16T18:20:00Z","v":49045,"vw":74.580417},{"c":74.8,"h":74.8,"l":74.67,"n":207,"o":74.67,"t":"2026-10-16T18:25:00Z","v":15444,"vw":74.737314},{"c":74.91,"h":74.91,"l":74.76,"n":132,"o":74.805,"t":"2026-10-16T18:30:00Z","v":7966,"vw":74.799555},{"c":74.84,"h":74.92,"l":74.83,"n":105,"o":74.92,"t":"2026-10-16T18:35:00Z","v":5597,"vw":74.851336},{"c":74.78,"h":74.85,"l":74.76,"n":73,"o":74.84,"t":"2026-10-16T18:40:00Z","v":4876,"vw":74.802187},{"c":74.9,"h":74.9,"l":74.78,"n":133,"o":74.78,"t":"2026-10-16T18:45:00Z","v":6572,"vw":74.849},{"c":74.77,"h":74.9,"l":74.77,"n":103,"o":74.9,"t":"2026-10-16T18:50:00Z","v":7065,"vw":74.845199},{"c":74.805,"h":74.805,"l":74.73,"n":110,"o":74.75,"t":"2026-10-16T18:55:00Z","v":11573,"vw":74.753477},{"c":74.79,"h":74.815,"l":74.7501,"n":222,"o":74.815,"t":"2026-10-16T19:00:00Z","v":20645,"vw":74.785223},{"c":74.75,"h":74.805,"l":74.72,"n":159,"o":74.79,"t":"2026-10-16T19:05:00Z","v":10267,"vw":74.774959},{"c":74.9,"h":74.9,"l":74.755,"n":139,"o":74.755,"t":"2026-10-16T19:10:00Z","v":6403,"vw":74.831163},{"c":74.86,"h":74.998,"l":74.86,"n":165,"o":74.91,"t":"2026-10-16T19:15:00Z","v":37493,"vw":74.930924},{"c":74.92,"h":74.92,"l":74.81,"n":162,"o":74.87,"t":"2026-10-16T19:20:00Z","v":9708,"vw":74.851369},{"c":74.87,"h":74.93,"l":74.86,"n":129,"o":74.91,"t":"2026-10-16T19:25:00Z","v":7594,"vw":74.897605},{"c":74.85,"h":74.88,"l":74.77,"n":269,"o":74.87,"t":"2026-10-16T19:30:00Z","v":12490,"vw":74.806888},{"c":74.86,"h":74.86,"l":74.82,"n":174,"o":74.8599,"t":"2026-10-16T19:35:00Z","v":14427,"vw":74.844834},{"c":74.92,"h":74.92,"l":74.84,"n":271,"o":74.87,"t":"2026-10-16T19:40:00Z","v":12879,"vw":74.885956},{"c":74.89,"h":74.94,"l":74.88,"n":362,"o":74.91,"t":"2026-10-16T19:45:00Z","v":30701,"vw":74.923619},{"c":74.93,"h":74.965,"l":74.88,"n":532,"o":74.9,"t":"2026-10-16T19:50:00Z","v":33829,"vw":74.923812},{"c":74.92,"h":75,"l":74.92,"n":1298,"o":74.93,"t":"2026-10-16T19:55:00Z","v":82647,"vw":74.9549},{"c":74.94,"h":74.94,"l":74.94,"n":12,"o":74.94,"t":"2026-10-16T20:00:00Z","v":29584,"vw":74.94},{"c":75.11,"h":75.11,"l":75.11,"n":2,"o":75.11,"t":"2026-10-19T13:25:00Z","v":800,"vw":75.11},{"c":75,"h":75.26,"l":74.84,"n":171,"o":75.2,"t":"2026-10-19T13:30:00Z","v":12868,"vw":75.026881},{"c":75.14,"h":75.205,"l":75.05,"n":71,"o":75.05,"t":"2026-10-19T13:35:00Z","v":3589,"vw":75.109524},{"c":74.99,"h":75.06,"l":74.96,"n":79,"o":75.06,"t":"2026-10-19T13:40:00Z","v":4266,"vw":75.010203},{"c":75.05,"h":75.09,"l":74.965,"n":74,"o":75.03,"t":"2026-10-19T13:45:00Z","v":5198,"vw":75.04411},{"c":75.17,"h":75.18,"l":74.97,"n":168,"o":75.04,"t":"2026-10-19T13:50:00Z","v":16184,"vw":75.038952},{"c":74.99,"h":75.28,"l":74.97,"n":120,"o":75.25,"t":"2026-10-19T13:55:00Z","v":10565,"vw":75.070993},{"c":74.94,"h":74.98,"l":74.91,"n":115,"o":74.91,"t":"2026-10-19T14:00:00Z","v":6809,"vw":74.947011},{"c":75.035,"h":75.05,"l":74.94,"n":266,"o":74.99,"t":"2026-10-19T14:05:00Z","v":27784,"vw":74.976415},{"c":74.995,"h":75.015,"l":74.92,"n":108,"o":75.015,"t":"2026-10-19T14:10:00Z","v":5227,"vw":74.983413},{"c":75.175,"h":75.23,"l":74.99,"n":179,"o":74.99,"t":"2026-10-19T14:15:00Z","v":16252,"vw":75.13797},{"c":75.11,"h":75.23,"l":75.04,"n":113,"o":75.23,"t":"2026-10-19T14:20:00Z","v":4848,"vw":75.145297},{"c":75.085,"h":75.12,"l":75.01,"n":178,"o":75.115,"t":"2026-10-19T14:25:00Z","v":15947,"vw":75.077148},{"c":75.18,"h":75.22,"l":75.08,"n":123,"o":75.12,"t":"2026-10-19T14:30:00Z","v":8015,"vw":75.139669},{"c":75.24,"h":75.295,"l":75.21,"n":108,"o":75.21,"t":"2026-10-19T14:35:00Z","v":5268,"vw":75.257035},{"c":75.31,"h":75.31,"l":75.24,"n":65,"o":75.25,"t":"2026-10-19T14:40:00Z","v":3336,"vw":75.27341},{"c":75.32,"h":75.34,"l":75.23,"n":100,"o":75.325,"t":"2026-10-19T14:45:00Z","v":7179,"vw":75.306604},{"c":75.255,"h":75.455,"l":75.255,"n":106,"o":75.365,"t":"2026-10-19T14:50:00Z","v":8753,"vw":75.38689},{"c":75.21,"h":75.3,"l":75.2,"n":92,"o":75.27,"t":"2026-10-19T14:55:00Z","v":5787,"vw":75.257304},{"c":75.205,"h":75.25,"l":75.15,"n":169,"o":75.23,"t":"2026-10-19T15:00:00Z","v":11988,"vw":75.189157},{"c":75.2,"h":75.2,"l":75.16,"n":133,"o":75.195,"t":"2026-10-19T15:05:00Z","v":10487,"vw":75.181947},{"c":75.17,"h":75.22,"l":75.16,"n":103,"o":75.18,"t":"2026-10-19T15:10:00Z","v":4845,"vw":75.191475},{"c":75.34,"h":75.35,"l":75.1899,"n":99,"o":75.1899,"t":"2026-10-19T15:15:00Z","v":5438,"vw":75.286175},{"c":75.38,"h":75.41,"l":75.31,"n":85,"o":75.34,"t":"2026-10-19T15:20:00Z","v":3500,"vw":75.367025},{"c":75.4,"h":75.41,"l":75.32,"n":140,"o":75.35,"t":"2026-10-19T15:25:00Z","v":13340,"vw":75.37399},{"c":75.39,"h":75.4,"l":75.271,"n":89,"o":75.39,"t":"2026-10-19T15:30:00Z","v":7413,"vw":75.363785},{"c":75.44,"h":75.49,"l":75.43,"n":165,"o":75.43,"t":"2026-10-19T15:35:00Z","v":8647,"vw":75.459672},{"c":75.315,"h":75.4125,"l":75.315,"n":96,"o":75.4125,"t":"2026-10-19T15:40:00Z","v":5338,"vw":75.386809},{"c":75.28,"h":75.355,"l":75.28,"n":84,"o":75.331,"t":"2026-10-19T15:45:00Z","v":4532,"vw":75.320935},{"c":75.32,"h":75.32,"l":75.24,"n":90,"o":75.27,"t":"2026-10-19T15:50:00Z","v":6500,"vw":75.277982},{"c":75.215,"h":75.29,"l":75.215,"n":97,"o":75.29,"t":"2026-10-19T15:55:00Z","v":14971,"vw":75.251526},{"c":75.06,"h":75.21,"l":75.06,"n":52,"o":75.19,"t":"2026-10-19T16:00:00Z","v":2374,"vw":75.147969},{"c":75.09,"h":75.12,"l":75.07,"n":57,"o":75.07,"t":"2026-10-19T16:05:00Z","v":3890,"vw":75.097879},{"c":75.09,"h":75.11,"l":75.09,"n":61,"o":75.1,"t":"2026-10-19T16:10:00Z","v":4209,"vw":75.094147},{"c":75.12,"h":75.15,"l":75.08,"n":59,"o":75.08,"t":"2026-10-19T16:15:00Z","v":1853,"vw":75.132404},{"c":75.19,"h":75.19,"l":75.1,"n":99,"o":75.12,"t":"2026-10-19T16:20:00Z","v":5905,"vw":75.153837},{"c":75.26,"h":75.26,"l":75.17,"n":43,"o":75.22,"t":"2026-10-19T16:25:00Z","v":1602,"vw":75.219953},{"c":75.27,"h":75.27,"l":75.2105,"n":55,"o":75.242,"t":"2026-10-19T16:30:00Z","v":2539,"vw":75.246026},{"c":75.27,"h":75.29,"l":75.26,"n":70,"o":75.28,"t":"2026-10-19T16:35:00Z","v":4381,"vw":75.277553},{"c":75.295,"h":75.3,"l":75.28,"n":25,"o":75.28,"t":"2026-10-19T16:40:00Z","v":914,"vw":75.285714},{"c":75.27,"h":75.33,"l":75.27,"n":59,"o":75.29,"t":"2026-10-19T16:45:00Z","v":5273,"vw":75.303091},{"c":75.33,"h":75.33,"l":75.3,"n":20,"o":75.3,"t":"2026-10-19T16:50:00Z","v":635,"vw":75.31662},{"c":75.32,"h":75.36,"l":75.32,"n":75,"o":75.33,"t":"2026-10-19T16:55:00Z","v":5447,"vw":75.343704},{"c":75.2301,"h":75.29,"l":75.2301,"n":14,"o":75.29,"t":"2026-10-19T17:00:00Z","v":418,"vw":75.258915},{"c":75.24,"h":75.26,"l":75.23,"n":49,"o":75.23,"t":"2026-10-19T17:05:00Z","v":1803,"vw":75.255686},{"c":75.23,"h":75.25,"l":75.23,"n":42,"o":75.24,"t":"2026-10-19T17:10:00Z","v":4993,"vw":75.24},{"c":75.25,"h":75.26,"l":75.22,"n":40,"o":75.225,"t":"2026-10-19T17:15:00Z","v":1696,"vw":75.240412},{"c":75.28,"h":75.3,"l":75.22,"n":59,"o":75.22,"t":"2026-10-19T17:20:00Z","v":3297,"vw":75.274136},{"c":75.28,"h":75.3,"l":75.27,"n":37,"o":75.29,"t":"2026-10-19T17:25:00Z","v":2405,"vw":75.291722},{"c":75.32,"h":75.34,"l":75.3,"n":96,"o":75.3,"t":"2026-10-19T17:30:00Z","v":6352,"vw":75.322256},{"c":75.315,"h":75.33,"l":75.31,"n":33,"o":75.31,"t":"2026-10-19T17:35:00Z","v":2689,"vw":75.317046},{"c":75.47,"h":75.48,"l":75.305,"n":193,"o":75.3102,"t":"2026-10-19T17:40:00Z","v":14660,"vw":75.416229},{"c":75.44,"h":75.46,"l":75.44,"n":13,"o":75.46,"t":"2026-10-19T17:45:00Z","v":487,"vw":75.4475},{"c":75.47,"h":75.47,"l":75.41,"n":39,"o":75.42,"t":"2026-10-19T17:50:00Z","v":1034,"vw":75.443333},{"c":75.48,"h":75.48,"l":75.48,"n":16,"o":75.48,"t":"2026-10-19T17:55:00Z","v":705,"vw":75.48},{"c":75.59,"h":75.59,"l":75.54,"n":52,"o":75.54,"t":"2026-10-19T18:00:00Z","v":1956,"vw":75.568961},{"c":75.69,"h":75.72,"l":75.62,"n":60,"o":75.62,"t":"2026-10-19T18:05:00Z","v":3967,"vw":75.678583},{"c":75.67,"h":75.705,"l":75.67,"n":62,"o":75.705,"t":"2026-10-19T18:10:00Z","v":3399,"vw":75.692954},{"c":75.7,"h":75.72,"l":75.68,"n":52,"o":75.68,"t":"2026-10-19T18:15:00Z","v":1954,"vw":75.701266},{"c":75.665,"h":75.7,"l":75.665,"n":29,"o":75.7,"t":"2026-10-19T18:20:00Z","v":1281,"vw":75.687709},{"c":75.62,"h":75.66,"l":75.61,"n":82,"o":75.66,"t":"2026-10-19T18:25:00Z","v":5884,"vw":75.637401},{"c":75.62,"h":75.69,"l":75.6,"n":147,"o":75.62,"t":"2026-10-19T18:30:00Z","v":9889,"vw":75.655679},{"c":75.58,"h":75.6,"l":75.57,"n":114,"o":75.6,"t":"2026-10-19T18:35:00Z","v":6094,"vw":75.582668},{"c":75.56,"h":75.58,"l":75.51,"n":108,"o":75.57,"t":"2026-10-19T18:40:00Z","v":6828,"vw":75.552242},{"c":75.57,"h":75.605,"l":75.52,"n":222,"o":75.57,"t":"2026-10-19T18:45:00Z","v":14550,"vw":75.573258},{"c":75.555,"h":75.58,"l":75.515,"n":224,"o":75.57,"t":"2026-10-19T18:50:00Z","v":16875,"vw":75.553931},{"c":75.53,"h":75.62,"l":75.5,"n":411,"o":75.54,"t":"2026-10-19T18:55:00Z","v":39860,"vw":75.587952},{"c":75.425,"h":75.53,"l":75.42,"n":120,"o":75.53,"t":"2026-10-19T19:00:00Z","v":7062,"vw":75.465089},{"c":75.43,"h":75.4595,"l":75.39,"n":119,"o":75.425,"t":"2026-10-19T19:05:00Z","v":6574,"vw":75.415077},{"c":75.445,"h":75.455,"l":75.43,"n":101,"o":75.44,"t":"2026-10-19T19:10:00Z","v":6467,"vw":75.444945},{"c":75.56,"h":75.58,"l":75.44,"n":208,"o":75.445,"t":"2026-10-19T19:15:00Z","v":11562,"vw":75.488601},{"c":75.535,"h":75.605,"l":75.52,"n":186,"o":75.6,"t":"2026-10-19T19:20:00Z","v":13620,"vw":75.580867},{"c":75.505,"h":75.55,"l":75.46,"n":185,"o":75.545,"t":"2026-10-19T19:25:00Z","v":11442,"vw":75.521903},{"c":75.49,"h":75.5125,"l":75.43,"n":200,"o":75.49,"t":"2026-10-19T19:30:00Z","v":11355,"vw":75.478301},{"c":75.48,"h":75.53,"l":75.44,"n":294,"o":75.5,"t":"2026-10-19T19:35:00Z","v":20072,"vw":75.490226},{"c":75.36,"h":75.48,"l":75.34,"n":311,"o":75.48,"t":"2026-10-19T19:40:00Z","v":27045,"vw":75.372354},{"c":75.395,"h":75.395,"l":75.35,"n":277,"o":75.36,"t":"2026-10-19T19:45:00Z","v":22269,"vw":75.36708},{"c":75.39,"h":75.4199,"l":75.36,"n":954,"o":75.38,"t":"2026-10-19T19:50:00Z","v":85617,"vw":75.390867},{"c":75.36,"h":75.42,"l":75.32,"n":2663,"o":75.4,"t":"2026-10-19T19:55:00Z","v":173719,"vw":75.373696},{"c":75.36,"h":75.36,"l":75.36,"n":14,"o":75.36,"t":"2026-10-19T20:00:00Z","v":349341,"vw":75.36},{"c":75,"h":75.21,"l":75,"n":13,"o":75.21,"t":"2026-10-19T20:05:00Z","v":766,"vw":75.075075},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-19T20:15:00Z","v":332,"vw":75.28},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-19T20:30:00Z","v":310,"vw":75.15},{"c":75.13,"h":75.195,"l":75.05,"n":70,"o":75.05,"t":"2026-10-20T13:30:00Z","v":5057,"vw":75.111765},{"c":75.22,"h":75.33,"l":75.19,"n":284,"o":75.19,"t":"2026-10-20T13:35:00Z","v":29184,"vw":75.251391},{"c":75.48,"h":75.49,"l":75.31,"n":133,"o":75.31,"t":"2026-10-20T13:40:00Z","v":6306,"vw":75.423426},{"c":75.54,"h":75.58,"l":75.39,"n":120,"o":75.44,"t":"2026-10-20T13:45:00Z","v":11660,"vw":75.545362},{"c":75.7,"h":75.715,"l":75.53,"n":164,"o":75.54,"t":"2026-10-20T13:50:00Z","v":10359,"vw":75.647519},{"c":75.68,"h":75.73,"l":75.62,"n":245,"o":75.7,"t":"2026-10-20T13:55:00Z","v":22483,"vw":75.670324},{"c":75.73,"h":75.78,"l":75.62,"n":484,"o":75.69,"t":"2026-10-20T14:00:00Z","v":32795,"vw":75.721662},{"c":75.61,"h":75.75,"l":75.61,"n":413,"o":75.7,"t":"2026-10-20T14:05:00Z","v":29924,"vw":75.692364},{"c":75.64,"h":75.69,"l":75.55,"n":294,"o":75.62,"t":"2026-10-20T14:10:00Z","v":14129,"vw":75.61242},{"c":75.91,"h":75.92,"l":75.68,"n":316,"o":75.68,"t":"2026-10-20T14:15:00Z","v":13806,"vw":75.819372},{"c":75.99,"h":76,"l":75.84,"n":256,"o":75.89,"t":"2026-10-20T14:20:00Z","v":14520,"vw":75.910931},{"c":76.12,"h":76.16,"l":75.99,"n":407,"o":76.01,"t":"2026-10-20T14:25:00Z","v":33698,"vw":76.056098},{"c":76.12,"h":76.17,"l":76.05,"n":412,"o":76.14,"t":"2026-10-20T14:30:00Z","v":28131,"vw":76.113222},{"c":76.21,"h":76.24,"l":76.105,"n":291,"o":76.105,"t":"2026-10-20T14:35:00Z","v":30099,"vw":76.195263},{"c":76.255,"h":76.37,"l":76.2,"n":452,"o":76.21,"t":"2026-10-20T14:40:00Z","v":38055,"vw":76.283358},{"c":76.27,"h":76.31,"l":76.18,"n":344,"o":76.25,"t":"2026-10-20T14:45:00Z","v":49731,"vw":76.253429},{"c":76.25,"h":76.29,"l":76.24,"n":203,"o":76.28,"t":"2026-10-20T14:50:00Z","v":13303,"vw":76.260986},{"c":76.22,"h":76.28,"l":76.19,"n":322,"o":76.26,"t":"2026-10-20T14:55:00Z","v":34208,"vw":76.23491},{"c":76.13,"h":76.23,"l":76.105,"n":268,"o":76.2,"t":"2026-10-20T15:00:00Z","v":15892,"vw":76.15637},{"c":76.11,"h":76.19,"l":76.1,"n":275,"o":76.12,"t":"2026-10-20T15:05:00Z","v":27322,"vw":76.143826},{"c":75.9,"h":76.13,"l":75.87,"n":453,"o":76.12,"t":"2026-10-20T15:10:00Z","v":43200,"vw":75.953253},{"c":76,"h":76.03,"l":75.92,"n":190,"o":75.935,"t":"2026-10-20T15:15:00Z","v":14466,"vw":75.958485},{"c":76.01,"h":76.21,"l":75.99,"n":209,"o":76.05,"t":"2026-10-20T15:20:00Z","v":11310,"vw":76.111704},{"c":75.875,"h":76.04,"l":75.875,"n":117,"o":76.03,"t":"2026-10-20T15:25:00Z","v":11150,"vw":75.947588},{"c":75.88,"h":75.92,"l":75.82,"n":375,"o":75.87,"t":"2026-10-20T15:30:00Z","v":34554,"vw":75.85181},{"c":75.955,"h":75.99,"l":75.89,"n":70,"o":75.89,"t":"2026-10-20T15:35:00Z","v":3845,"vw":75.934277},{"c":75.91,"h":75.96,"l":75.9,"n":142,"o":75.96,"t":"2026-10-20T15:40:00Z","v":7306,"vw":75.926499},{"c":75.96,"h":75.995,"l":75.91,"n":106,"o":75.95,"t":"2026-10-20T15:45:00Z","v":4049,"vw":75.956019},{"c":75.95,"h":76,"l":75.91,"n":136,"o":76,"t":"2026-10-20T15:50:00Z","v":7023,"vw":75.940114},{"c":76.03,"h":76.0464,"l":75.97,"n":105,"o":75.97,"t":"2026-10-20T15:55:00Z","v":4817,"vw":76.016782},{"c":75.95,"h":76.04,"l":75.95,"n":88,"o":76.035,"t":"2026-10-20T16:00:00Z","v":4298,"vw":75.998043},{"c":76,"h":76,"l":75.97,"n":46,"o":75.97,"t":"2026-10-20T16:05:00Z","v":2130,"vw":75.989267},{"c":76.02,"h":76.02,"l":75.97,"n":101,"o":76,"t":"2026-10-20T16:10:00Z","v":6031,"vw":76.001868},{"c":75.93,"h":76.03,"l":75.93,"n":77,"o":76.03,"t":"2026-10-20T16:15:00Z","v":4905,"vw":75.981908},{"c":75.89,"h":75.94,"l":75.88,"n":36,"o":75.93,"t":"2026-10-20T16:20:00Z","v":1506,"vw":75.908182},{"c":75.84,"h":75.86,"l":75.84,"n":31,"o":75.86,"t":"2026-10-20T16:25:00Z","v":1367,"vw":75.84534},{"c":75.82,"h":75.86,"l":75.8,"n":114,"o":75.85,"t":"2026-10-20T16:30:00Z","v":10666,"vw":75.829583},{"c":75.885,"h":75.9,"l":75.795,"n":137,"o":75.8,"t":"2026-10-20T16:35:00Z","v":6325,"vw":75.859516},{"c":75.88,"h":75.9,"l":75.875,"n":128,"o":75.88,"t":"2026-10-20T16:40:00Z","v":6557,"vw":75.884744},{"c":75.94,"h":75.96,"l":75.91,"n":81,"o":75.91,"t":"2026-10-20T16:45:00Z","v":4500,"vw":75.93275},{"c":75.9,"h":75.93,"l":75.9,"n":81,"o":75.93,"t":"2026-10-20T16:50:00Z","v":4774,"vw":75.91312},{"c":75.89,"h":75.95,"l":75.89,"n":71,"o":75.94,"t":"2026-10-20T16:55:00Z","v":5456,"vw":75.920173},{"c":75.805,"h":75.9,"l":75.8,"n":165,"o":75.9,"t":"2026-10-20T17:00:00Z","v":13266,"vw":75.836209},{"c":75.73,"h":75.7899,"l":75.73,"n":113,"o":75.7899,"t":"2026-10-20T17:05:00Z","v":5187,"vw":75.756809},{"c":75.7,"h":75.73,"l":75.68,"n":148,"o":75.72,"t":"2026-10-20T17:10:00Z","v":7845,"vw":75.71084},{"c":75.7,"h":75.72,"l":75.68,"n":103,"o":75.705,"t":"2026-10-20T17:15:00Z","v":4104,"vw":75.695345},{"c":75.71,"h":75.73,"l":75.68,"n":119,"o":75.7,"t":"2026-10-20T17:20:00Z","v":7316,"vw":75.712557},{"c":75.69,"h":75.73,"l":75.66,"n":106,"o":75.69,"t":"2026-10-20T17:25:00Z","v":4443,"vw":75.699235},{"c":75.66,"h":75.75,"l":75.66,"n":155,"o":75.685,"t":"2026-10-20T17:30:00Z","v":6749,"vw":75.693981},{"c":75.6584,"h":75.715,"l":75.6584,"n":55,"o":75.675,"t":"2026-10-20T17:35:00Z","v":2422,"vw":75.679031},{"c":75.72,"h":75.725,"l":75.655,"n":113,"o":75.66,"t":"2026-10-20T17:40:00Z","v":4705,"vw":75.704035},{"c":75.76,"h":75.77,"l":75.7159,"n":162,"o":75.74,"t":"2026-10-20T17:45:00Z","v":9261,"vw":75.74458},{"c":75.74,"h":75.835,"l":75.74,"n":90,"o":75.8,"t":"2026-10-20T17:50:00Z","v":4186,"vw":75.786677},{"c":75.7,"h":75.72,"l":75.68,"n":88,"o":75.72,"t":"2026-10-20T17:55:00Z","v":2833,"vw":75.686842},{"c":75.7209,"h":75.7209,"l":75.68,"n":137,"o":75.71,"t":"2026-10-20T18:00:00Z","v":10435,"vw":75.690957},{"c":75.73,"h":75.74,"l":75.72,"n":144,"o":75.73,"t":"2026-10-20T18:05:00Z","v":5822,"vw":75.728051},{"c":75.685,"h":75.72,"l":75.66,"n":74,"o":75.72,"t":"2026-10-20T18:10:00Z","v":6100,"vw":75.689283},{"c":75.72,"h":75.72,"l":75.67,"n":283,"o":75.69,"t":"2026-10-20T18:15:00Z","v":21685,"vw":75.69918},{"c":75.75,"h":75.81,"l":75.69,"n":80,"o":75.699,"t":"2026-10-20T18:20:00Z","v":2882,"vw":75.759462},{"c":75.76,"h":75.76,"l":75.73,"n":24,"o":75.73,"t":"2026-10-20T18:25:00Z","v":846,"vw":75.7525},{"c":75.79,"h":75.79,"l":75.74,"n":103,"o":75.75,"t":"2026-10-20T18:30:00Z","v":2593,"vw":75.751628},{"c":75.77,"h":75.795,"l":75.76,"n":95,"o":75.79,"t":"2026-10-20T18:35:00Z","v":4449,"vw":75.778649},{"c":75.74,"h":75.79,"l":75.74,"n":198,"o":75.77,"t":"2026-10-20T18:40:00Z","v":16949,"vw":75.778846},{"c":75.73,"h":75.79,"l":75.73,"n":130,"o":75.75,"t":"2026-10-20T18:45:00Z","v":4962,"vw":75.768968},{"c":75.74,"h":75.77,"l":75.74,"n":90,"o":75.74,"t":"2026-10-20T18:50:00Z","v":4740,"vw":75.756909},{"c":75.73,"h":75.74,"l":75.7,"n":100,"o":75.74,"t":"2026-10-20T18:55:00Z","v":3462,"vw":75.727347},{"c":75.72,"h":75.75,"l":75.72,"n":94,"o":75.74,"t":"2026-10-20T19:00:00Z","v":4699,"vw":75.733585},{"c":75.66,"h":75.72,"l":75.66,"n":122,"o":75.71,"t":"2026-10-20T19:05:00Z","v":4236,"vw":75.702519},{"c":75.56,"h":75.65,"l":75.55,"n":176,"o":75.64,"t":"2026-10-20T19:10:00Z","v":5642,"vw":75.594661},{"c":75.55,"h":75.57,"l":75.52,"n":395,"o":75.54,"t":"2026-10-20T19:15:00Z","v":21744,"vw":75.553147},{"c":75.565,"h":75.58,"l":75.55,"n":116,"o":75.58,"t":"2026-10-20T19:20:00Z","v":5628,"vw":75.557943},{"c":75.575,"h":75.59,"l":75.545,"n":184,"o":75.56,"t":"2026-10-20T19:25:00Z","v":7693,"vw":75.565483},{"c":75.58,"h":75.59,"l":75.56,"n":106,"o":75.57,"t":"2026-10-20T19:30:00Z","v":4955,"vw":75.573988},{"c":75.57,"h":75.58,"l":75.53,"n":153,"o":75.58,"t":"2026-10-20T19:35:00Z","v":7753,"vw":75.551381},{"c":75.47,"h":75.56,"l":75.44,"n":282,"o":75.56,"t":"2026-10-20T19:40:00Z","v":14946,"vw":75.500924},{"c":75.47,"h":75.515,"l":75.47,"n":242,"o":75.47,"t":"2026-10-20T19:45:00Z","v":9175,"vw":75.481384},{"c":75.46,"h":75.49,"l":75.4,"n":754,"o":75.48,"t":"2026-10-20T19:50:00Z","v":87907,"vw":75.416518},{"c":75.49,"h":75.575,"l":75.33,"n":1832,"o":75.43,"t":"2026-10-20T19:55:00Z","v":128329,"vw":75.498515},{"c":75.64,"h":75.64,"l":75.5,"n":10,"o":75.5,"t":"2026-10-20T20:00:00Z","v":184457,"vw":75.500783},{"c":75.14,"h":75.22,"l":75.14,"n":7,"o":75.22,"t":"2026-10-20T23:55:00Z","v":1000,"vw":75.210326},{"c":75.44,"h":75.58,"l":75.2,"n":193,"o":75.2,"t":"2026-10-21T13:30:00Z","v":9676,"vw":75.284851},{"c":75.32,"h":75.41,"l":75.19,"n":111,"o":75.41,"t":"2026-10-21T13:35:00Z","v":6136,"vw":75.329666},{"c":75.16,"h":75.37,"l":75.05,"n":178,"o":75.32,"t":"2026-10-21T13:40:00Z","v":15187,"vw":75.201122},{"c":75.23,"h":75.32,"l":75.07,"n":219,"o":75.16,"t":"2026-10-21T13:45:00Z","v":9938,"vw":75.175917},{"c":75.17,"h":75.26,"l":75.16,"n":179,"o":75.23,"t":"2026-10-21T13:50:00Z","v":15604,"vw":75.223191},{"c":75.14,"h":75.31,"l":75.13,"n":178,"o":75.22,"t":"2026-10-21T13:55:00Z","v":22066,"vw":75.174643},{"c":75.23,"h":75.26,"l":75.09,"n":132,"o":75.11,"t":"2026-10-21T14:00:00Z","v":11111,"vw":75.175123},{"c":75.08,"h":75.2,"l":75.02,"n":561,"o":75.17,"t":"2026-10-21T14:05:00Z","v":39064,"vw":75.100989},{"c":75.13,"h":75.2,"l":75.085,"n":263,"o":75.1,"t":"2026-10-21T14:10:00Z","v":14410,"vw":75.130782},{"c":75.07,"h":75.115,"l":75.07,"n":91,"o":75.11,"t":"2026-10-21T14:15:00Z","v":5013,"vw":75.102564},{"c":75.125,"h":75.175,"l":75.055,"n":87,"o":75.09,"t":"2026-10-21T14:20:00Z","v":4313,"vw":75.117718},{"c":75.22,"h":75.295,"l":75.15,"n":51,"o":75.15,"t":"2026-10-21T14:25:00Z","v":2204,"vw":75.238955},{"c":75.12,"h":75.2,"l":75.09,"n":108,"o":75.2,"t":"2026-10-21T14:30:00Z","v":4078,"vw":75.143771},{"c":75.04,"h":75.115,"l":75.03,"n":56,"o":75.115,"t":"2026-10-21T14:35:00Z","v":2557,"vw":75.064207},{"c":74.98,"h":75.055,"l":74.98,"n":103,"o":75.055,"t":"2026-10-21T14:40:00Z","v":4798,"vw":75.00698},{"c":75.05,"h":75.05,"l":74.95,"n":75,"o":74.99,"t":"2026-10-21T14:45:00Z","v":4880,"vw":74.988442},{"c":75.04,"h":75.11,"l":75.03,"n":132,"o":75.03,"t":"2026-10-21T14:50:00Z","v":7485,"vw":75.062295},{"c":75,"h":75.07,"l":74.98,"n":100,"o":75.07,"t":"2026-10-21T14:55:00Z","v":4369,"vw":75.009153},{"c":74.95,"h":75.035,"l":74.93,"n":606,"o":74.99,"t":"2026-10-21T15:00:00Z","v":39151,"vw":75.011244},{"c":74.9,"h":74.97,"l":74.9,"n":270,"o":74.955,"t":"2026-10-21T15:05:00Z","v":16714,"vw":74.9278},{"c":74.945,"h":74.96,"l":74.86,"n":277,"o":74.89,"t":"2026-10-21T15:10:00Z","v":18126,"vw":74.891812},{"c":74.975,"h":75.01,"l":74.94,"n":211,"o":74.96,"t":"2026-10-21T15:15:00Z","v":9550,"vw":74.975028},{"c":75.1,"h":75.12,"l":74.93,"n":140,"o":74.94,"t":"2026-10-21T15:20:00Z","v":6048,"vw":75.02862},{"c":75.23,"h":75.25,"l":75.1,"n":107,"o":75.1,"t":"2026-10-21T15:25:00Z","v":6755,"vw":75.192259},{"c":75.235,"h":75.29,"l":75.22,"n":114,"o":75.24,"t":"2026-10-21T15:30:00Z","v":6944,"vw":75.254062},{"c":75.325,"h":75.325,"l":75.19,"n":202,"o":75.22,"t":"2026-10-21T15:35:00Z","v":62060,"vw":75.250587},{"c":75.25,"h":75.31,"l":75.25,"n":59,"o":75.3,"t":"2026-10-21T15:40:00Z","v":2890,"vw":75.2825},{"c":75.14,"h":75.25,"l":75.14,"n":62,"o":75.25,"t":"2026-10-21T15:45:00Z","v":3146,"vw":75.188864},{"c":75.22,"h":75.22,"l":75.14,"n":71,"o":75.14,"t":"2026-10-21T15:50:00Z","v":4206,"vw":75.167433},{"c":75.22,"h":75.27,"l":75.21,"n":108,"o":75.23,"t":"2026-10-21T15:55:00Z","v":4099,"vw":75.23338},{"c":75.27,"h":75.285,"l":75.245,"n":76,"o":75.26,"t":"2026-10-21T16:00:00Z","v":1992,"vw":75.2675},{"c":75.27,"h":75.29,"l":75.25,"n":66,"o":75.26,"t":"2026-10-21T16:05:00Z","v":3472,"vw":75.27535},{"c":75.21,"h":75.265,"l":75.21,"n":88,"o":75.265,"t":"2026-10-21T16:10:00Z","v":2738,"vw":75.222649},{"c":75.29,"h":75.31,"l":75.22,"n":73,"o":75.22,"t":"2026-10-21T16:15:00Z","v":3354,"vw":75.274412},{"c":75.26,"h":75.315,"l":75.23,"n":836,"o":75.28,"t":"2026-10-21T16:20:00Z","v":49952,"vw":75.266481},{"c":75.255,"h":75.27,"l":75.22,"n":43,"o":75.26,"t":"2026-10-21T16:25:00Z","v":1737,"vw":75.248117},{"c":75.29,"h":75.29,"l":75.24,"n":75,"o":75.25,"t":"2026-10-21T16:30:00Z","v":4197,"vw":75.254918},{"c":75.53,"h":75.53,"l":75.25,"n":128,"o":75.27,"t":"2026-10-21T16:35:00Z","v":6146,"vw":75.390887},{"c":75.515,"h":75.54,"l":75.4,"n":426,"o":75.54,"t":"2026-10-21T16:40:00Z","v":31760,"vw":75.4703},{"c":75.45,"h":75.54,"l":75.4126,"n":49,"o":75.54,"t":"2026-10-21T16:45:00Z","v":2045,"vw":75.469132},{"c":75.355,"h":75.45,"l":75.35,"n":81,"o":75.445,"t":"2026-10-21T16:50:00Z","v":4257,"vw":75.397342},{"c":75.36,"h":75.42,"l":75.35,"n":73,"o":75.41,"t":"2026-10-21T16:55:00Z","v":2853,"vw":75.379079},{"c":75.355,"h":75.36,"l":75.33,"n":39,"o":75.35,"t":"2026-10-21T17:00:00Z","v":1537,"vw":75.343733},{"c":75.37,"h":75.38,"l":75.335,"n":79,"o":75.34,"t":"2026-10-21T17:05:00Z","v":4561,"vw":75.357485},{"c":75.355,"h":75.395,"l":75.34,"n":60,"o":75.37,"t":"2026-10-21T17:10:00Z","v":3911,"vw":75.375273},{"c":75.36,"h":75.395,"l":75.34,"n":56,"o":75.355,"t":"2026-10-21T17:15:00Z","v":4684,"vw":75.383563},{"c":75.4,"h":75.4,"l":75.38,"n":54,"o":75.38,"t":"2026-10-21T17:20:00Z","v":3206,"vw":75.391442},{"c":75.45,"h":75.46,"l":75.425,"n":22,"o":75.44,"t":"2026-10-21T17:25:00Z","v":1151,"vw":75.444044},{"c":75.44,"h":75.45,"l":75.44,"n":17,"o":75.445,"t":"2026-10-21T17:30:00Z","v":1198,"vw":75.443412},{"c":75.51,"h":75.54,"l":75.46,"n":146,"o":75.465,"t":"2026-10-21T17:35:00Z","v":3912,"vw":75.497493},{"c":75.5,"h":75.52,"l":75.49,"n":67,"o":75.52,"t":"2026-10-21T17:40:00Z","v":5806,"vw":75.501134},{"c":75.48,"h":75.525,"l":75.47,"n":212,"o":75.525,"t":"2026-10-21T17:45:00Z","v":10838,"vw":75.486874},{"c":75.47,"h":75.49,"l":75.44,"n":115,"o":75.49,"t":"2026-10-21T17:50:00Z","v":3907,"vw":75.469981},{"c":75.39,"h":75.47,"l":75.39,"n":97,"o":75.47,"t":"2026-10-21T17:55:00Z","v":4293,"vw":75.433237},{"c":75.34,"h":75.39,"l":75.34,"n":119,"o":75.39,"t":"2026-10-21T18:00:00Z","v":6365,"vw":75.356232},{"c":75.36,"h":75.365,"l":75.325,"n":106,"o":75.365,"t":"2026-10-21T18:05:00Z","v":6304,"vw":75.34309},{"c":75.32,"h":75.38,"l":75.315,"n":74,"o":75.375,"t":"2026-10-21T18:10:00Z","v":3136,"vw":75.351364},{"c":75.34,"h":75.36,"l":75.31,"n":312,"o":75.31,"t":"2026-10-21T18:15:00Z","v":27240,"vw":75.339794},{"c":75.355,"h":75.355,"l":75.32,"n":455,"o":75.33,"t":"2026-10-21T18:20:00Z","v":57618,"vw":75.339957},{"c":75.37,"h":75.385,"l":75.35,"n":125,"o":75.36,"t":"2026-10-21T18:25:00Z","v":14684,"vw":75.369152},{"c":75.42,"h":75.45,"l":75.355,"n":309,"o":75.37,"t":"2026-10-21T18:30:00Z","v":30583,"vw":75.392135},{"c":75.42,"h":75.44,"l":75.4,"n":169,"o":75.41,"t":"2026-10-21T18:35:00Z","v":15934,"vw":75.416352},{"c":75.42,"h":75.445,"l":75.4009,"n":271,"o":75.4009,"t":"2026-10-21T18:40:00Z","v":29245,"vw":75.42963},{"c":75.39,"h":75.465,"l":75.375,"n":408,"o":75.42,"t":"2026-10-21T18:45:00Z","v":61960,"vw":75.42195},{"c":75.26,"h":75.35,"l":75.26,"n":157,"o":75.33,"t":"2026-10-21T18:50:00Z","v":5997,"vw":75.322881},{"c":75.13,"h":75.26,"l":75.13,"n":95,"o":75.25,"t":"2026-10-21T18:55:00Z","v":3891,"vw":75.203783},{"c":75.16,"h":75.17,"l":75.06,"n":228,"o":75.13,"t":"2026-10-21T19:00:00Z","v":8198,"vw":75.108721},{"c":75.36,"h":75.43,"l":75.17,"n":301,"o":75.17,"t":"2026-10-21T19:05:00Z","v":11070,"vw":75.283293},{"c":75.26,"h":75.32,"l":75.25,"n":81,"o":75.32,"t":"2026-10-21T19:10:00Z","v":4418,"vw":75.277141},{"c":75.34,"h":75.34,"l":75.25,"n":283,"o":75.25,"t":"2026-10-21T19:15:00Z","v":19587,"vw":75.304644},{"c":75.46,"h":75.465,"l":75.315,"n":338,"o":75.32,"t":"2026-10-21T19:20:00Z","v":22730,"vw":75.360611},{"c":75.5,"h":75.57,"l":75.465,"n":149,"o":75.47,"t":"2026-10-21T19:25:00Z","v":5551,"vw":75.510306},{"c":75.535,"h":75.57,"l":75.51,"n":228,"o":75.55,"t":"2026-10-21T19:30:00Z","v":12087,"vw":75.535541},{"c":75.52,"h":75.54,"l":75.4801,"n":447,"o":75.54,"t":"2026-10-21T19:35:00Z","v":20766,"vw":75.498064},{"c":75.56,"h":75.58,"l":75.52,"n":454,"o":75.52,"t":"2026-10-21T19:40:00Z","v":14461,"vw":75.546869},{"c":75.54,"h":75.59,"l":75.535,"n":538,"o":75.54,"t":"2026-10-21T19:45:00Z","v":21892,"vw":75.55738},{"c":75.6,"h":75.65,"l":75.55,"n":1314,"o":75.55,"t":"2026-10-21T19:50:00Z","v":79460,"vw":75.61177},{"c":75.49,"h":75.59,"l":75.49,"n":1844,"o":75.59,"t":"2026-10-21T19:55:00Z","v":129064,"vw":75.556392},{"c":75.1,"h":75.55,"l":75.1,"n":48,"o":75.55,"t":"2026-10-21T20:00:00Z","v":17031,"vw":75.515755},{"c":75.1,"h":75.1,"l":75.1,"n":4,"o":75.1,"t":"2026-10-21T20:05:00Z","v":1010,"vw":75.1},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-10-22T11:55:00Z","v":1993,"vw":75.05},{"c":74.825,"h":75.23,"l":74.68,"n":91,"o":74.9,"t":"2026-10-22T13:30:00Z","v":7840,"vw":74.929338},{"c":74.88,"h":74.89,"l":74.69,"n":143,"o":74.75,"t":"2026-10-22T13:35:00Z","v":10379,"vw":74.788079},{"c":74.97,"h":75.03,"l":74.9235,"n":84,"o":74.9235,"t":"2026-10-22T13:40:00Z","v":5203,"vw":74.962662},{"c":74.995,"h":75.09,"l":74.93,"n":101,"o":74.985,"t":"2026-10-22T13:45:00Z","v":7493,"vw":75.00166},{"c":74.81,"h":74.95,"l":74.8,"n":337,"o":74.9,"t":"2026-10-22T13:50:00Z","v":18615,"vw":74.88025},{"c":74.935,"h":74.935,"l":74.83,"n":123,"o":74.83,"t":"2026-10-22T13:55:00Z","v":6081,"vw":74.865198},{"c":74.94,"h":75.025,"l":74.935,"n":125,"o":74.97,"t":"2026-10-22T14:00:00Z","v":8128,"vw":74.982702},{"c":74.855,"h":75.005,"l":74.84,"n":378,"o":74.95,"t":"2026-10-22T14:05:00Z","v":17865,"vw":74.894827},{"c":74.76,"h":74.86,"l":74.76,"n":111,"o":74.855,"t":"2026-10-22T14:10:00Z","v":6809,"vw":74.817744},{"c":74.61,"h":74.73,"l":74.61,"n":222,"o":74.7,"t":"2026-10-22T14:15:00Z","v":13737,"vw":74.661303},{"c":74.59,"h":74.615,"l":74.53,"n":204,"o":74.59,"t":"2026-10-22T14:20:00Z","v":14767,"vw":74.5684},{"c":74.52,"h":74.61,"l":74.52,"n":193,"o":74.59,"t":"2026-10-22T14:25:00Z","v":17916,"vw":74.588172},{"c":74.46,"h":74.54,"l":74.45,"n":150,"o":74.52,"t":"2026-10-22T14:30:00Z","v":10000,"vw":74.492113},{"c":74.41,"h":74.46,"l":74.37,"n":284,"o":74.45,"t":"2026-10-22T14:35:00Z","v":20556,"vw":74.405176},{"c":74.39,"h":74.5,"l":74.39,"n":139,"o":74.41,"t":"2026-10-22T14:40:00Z","v":8678,"vw":74.456438},{"c":74.23,"h":74.409,"l":74.2,"n":154,"o":74.4,"t":"2026-10-22T14:45:00Z","v":10381,"vw":74.284177},{"c":74.37,"h":74.405,"l":74.235,"n":187,"o":74.235,"t":"2026-10-22T14:50:00Z","v":7414,"vw":74.357126},{"c":74.26,"h":74.375,"l":74.19,"n":1337,"o":74.375,"t":"2026-10-22T14:55:00Z","v":100273,"vw":74.241089},{"c":74.265,"h":74.265,"l":74.17,"n":937,"o":74.26,"t":"2026-10-22T15:00:00Z","v":53516,"vw":74.217409},{"c":74.25,"h":74.37,"l":74.21,"n":474,"o":74.265,"t":"2026-10-22T15:05:00Z","v":34486,"vw":74.284477},{"c":74.1,"h":74.255,"l":74.09,"n":255,"o":74.25,"t":"2026-10-22T15:10:00Z","v":12649,"vw":74.168372},{"c":74.25,"h":74.25,"l":74.06,"n":137,"o":74.06,"t":"2026-10-22T15:15:00Z","v":8353,"vw":74.10788},{"c":74.2925,"h":74.3,"l":74.23,"n":67,"o":74.27,"t":"2026-10-22T15:20:00Z","v":3230,"vw":74.271526},{"c":74.21,"h":74.29,"l":74.21,"n":55,"o":74.29,"t":"2026-10-22T15:25:00Z","v":3622,"vw":74.243116},{"c":74.367,"h":74.367,"l":74.21,"n":171,"o":74.23,"t":"2026-10-22T15:30:00Z","v":10903,"vw":74.269486},{"c":74.33,"h":74.345,"l":74.25,"n":85,"o":74.34,"t":"2026-10-22T15:35:00Z","v":4661,"vw":74.295529},{"c":74.25,"h":74.34,"l":74.22,"n":129,"o":74.34,"t":"2026-10-22T15:40:00Z","v":12070,"vw":74.288186},{"c":74.335,"h":74.335,"l":74.29,"n":106,"o":74.3,"t":"2026-10-22T15:45:00Z","v":6697,"vw":74.31101},{"c":74.415,"h":74.475,"l":74.365,"n":203,"o":74.39,"t":"2026-10-22T15:50:00Z","v":15408,"vw":74.425233},{"c":74.39,"h":74.46,"l":74.39,"n":78,"o":74.41,"t":"2026-10-22T15:55:00Z","v":8233,"vw":74.43231},{"c":74.445,"h":74.48,"l":74.4,"n":193,"o":74.4,"t":"2026-10-22T16:00:00Z","v":14484,"vw":74.453473},{"c":74.52,"h":74.52,"l":74.46,"n":128,"o":74.46,"t":"2026-10-22T16:05:00Z","v":5970,"vw":74.492601},{"c":74.51,"h":74.52,"l":74.465,"n":95,"o":74.51,"t":"2026-10-22T16:10:00Z","v":3746,"vw":74.496236},{"c":74.535,"h":74.535,"l":74.465,"n":91,"o":74.5,"t":"2026-10-22T16:15:00Z","v":3849,"vw":74.501683},{"c":74.465,"h":74.55,"l":74.465,"n":84,"o":74.53,"t":"2026-10-22T16:20:00Z","v":4752,"vw":74.519839},{"c":74.495,"h":74.495,"l":74.445,"n":33,"o":74.46,"t":"2026-10-22T16:25:00Z","v":1939,"vw":74.471567},{"c":74.465,"h":74.465,"l":74.455,"n":38,"o":74.46,"t":"2026-10-22T16:30:00Z","v":2246,"vw":74.458119},{"c":74.44,"h":74.48,"l":74.44,"n":58,"o":74.465,"t":"2026-10-22T16:35:00Z","v":2895,"vw":74.457339},{"c":74.405,"h":74.43,"l":74.39,"n":44,"o":74.43,"t":"2026-10-22T16:40:00Z","v":1687,"vw":74.409215},{"c":74.37,"h":74.41,"l":74.29,"n":304,"o":74.405,"t":"2026-10-22T16:45:00Z","v":17346,"vw":74.337784},{"c":74.42,"h":74.42,"l":74.36,"n":167,"o":74.36,"t":"2026-10-22T16:50:00Z","v":8638,"vw":74.39089},{"c":74.515,"h":74.515,"l":74.41,"n":159,"o":74.41,"t":"2026-10-22T16:55:00Z","v":6200,"vw":74.442857},{"c":74.535,"h":74.61,"l":74.53,"n":97,"o":74.55,"t":"2026-10-22T17:00:00Z","v":3857,"vw":74.574106},{"c":74.53,"h":74.56,"l":74.53,"n":51,"o":74.555,"t":"2026-10-22T17:05:00Z","v":3569,"vw":74.539461},{"c":74.56,"h":74.56,"l":74.5,"n":55,"o":74.52,"t":"2026-10-22T17:10:00Z","v":3708,"vw":74.541329},{"c":74.6099,"h":74.6099,"l":74.575,"n":43,"o":74.59,"t":"2026-10-22T17:15:00Z","v":2158,"vw":74.591437},{"c":74.53,"h":74.57,"l":74.525,"n":45,"o":74.57,"t":"2026-10-22T17:20:00Z","v":2210,"vw":74.550812},{"c":74.57,"h":74.57,"l":74.51,"n":77,"o":74.53,"t":"2026-10-22T17:25:00Z","v":3579,"vw":74.534293},{"c":74.63,"h":74.65,"l":74.56,"n":470,"o":74.575,"t":"2026-10-22T17:30:00Z","v":25754,"vw":74.632516},{"c":74.64,"h":74.66,"l":74.62,"n":47,"o":74.66,"t":"2026-10-22T17:35:00Z","v":2238,"vw":74.631432},{"c":74.76,"h":74.76,"l":74.66,"n":153,"o":74.66,"t":"2026-10-22T17:40:00Z","v":9992,"vw":74.728266},{"c":74.74,"h":74.785,"l":74.74,"n":58,"o":74.775,"t":"2026-10-22T17:45:00Z","v":1808,"vw":74.759667},{"c":74.765,"h":74.77,"l":74.73,"n":102,"o":74.735,"t":"2026-10-22T17:50:00Z","v":5706,"vw":74.754221},{"c":74.86,"h":74.86,"l":74.79,"n":138,"o":74.79,"t":"2026-10-22T17:55:00Z","v":5688,"vw":74.810397},{"c":74.8,"h":74.84,"l":74.8,"n":80,"o":74.83,"t":"2026-10-22T18:00:00Z","v":2945,"vw":74.828407},{"c":74.79,"h":74.83,"l":74.78,"n":56,"o":74.78,"t":"2026-10-22T18:05:00Z","v":3361,"vw":74.796226},{"c":74.78,"h":74.81,"l":74.77,"n":72,"o":74.8,"t":"2026-10-22T18:10:00Z","v":3542,"vw":74.793989},{"c":74.815,"h":74.82,"l":74.79,"n":52,"o":74.79,"t":"2026-10-22T18:15:00Z","v":1495,"vw":74.802778},{"c":74.86,"h":74.87,"l":74.85,"n":62,"o":74.85,"t":"2026-10-22T18:20:00Z","v":1998,"vw":74.86},{"c":74.79,"h":74.83,"l":74.785,"n":65,"o":74.83,"t":"2026-10-22T18:25:00Z","v":2664,"vw":74.804687},{"c":74.72,"h":74.75,"l":74.7,"n":68,"o":74.75,"t":"2026-10-22T18:30:00Z","v":2744,"vw":74.725498},{"c":74.83,"h":74.83,"l":74.735,"n":110,"o":74.735,"t":"2026-10-22T18:35:00Z","v":5541,"vw":74.787649},{"c":74.83,"h":74.865,"l":74.775,"n":51,"o":74.79,"t":"2026-10-22T18:40:00Z","v":2485,"vw":74.812577},{"c":74.845,"h":74.88,"l":74.845,"n":67,"o":74.86,"t":"2026-10-22T18:45:00Z","v":2403,"vw":74.859896},{"c":74.88,"h":74.895,"l":74.875,"n":93,"o":74.875,"t":"2026-10-22T18:50:00Z","v":2883,"vw":74.879948},{"c":74.91,"h":74.94,"l":74.89,"n":170,"o":74.89,"t":"2026-10-22T18:55:00Z","v":6344,"vw":74.911792},{"c":74.91,"h":74.945,"l":74.87,"n":304,"o":74.88,"t":"2026-10-22T19:00:00Z","v":11307,"vw":74.900545},{"c":74.975,"h":74.9901,"l":74.9,"n":133,"o":74.9,"t":"2026-10-22T19:05:00Z","v":9372,"vw":74.929376},{"c":74.92,"h":74.96,"l":74.87,"n":98,"o":74.96,"t":"2026-10-22T19:10:00Z","v":46297,"vw":74.87995},{"c":74.85,"h":74.91,"l":74.8,"n":460,"o":74.91,"t":"2026-10-22T19:15:00Z","v":20729,"vw":74.830977},{"c":74.8856,"h":74.886,"l":74.85,"n":108,"o":74.865,"t":"2026-10-22T19:20:00Z","v":4954,"vw":74.872776},{"c":74.93,"h":74.935,"l":74.84,"n":292,"o":74.9,"t":"2026-10-22T19:25:00Z","v":11423,"vw":74.894307},{"c":74.83,"h":74.92,"l":74.83,"n":115,"o":74.92,"t":"2026-10-22T19:30:00Z","v":7155,"vw":74.863385},{"c":74.87,"h":74.9,"l":74.79,"n":207,"o":74.815,"t":"2026-10-22T19:35:00Z","v":11081,"vw":74.829368},{"c":74.915,"h":74.94,"l":74.86,"n":442,"o":74.87,"t":"2026-10-22T19:40:00Z","v":19937,"vw":74.903514},{"c":74.86,"h":74.91,"l":74.83,"n":182,"o":74.88,"t":"2026-10-22T19:45:00Z","v":8475,"vw":74.857351},{"c":74.87,"h":74.945,"l":74.855,"n":971,"o":74.87,"t":"2026-10-22T19:50:00Z","v":67074,"vw":74.903182},{"c":74.99,"h":75.07,"l":74.82,"n":2481,"o":74.87,"t":"2026-10-22T19:55:00Z","v":167013,"vw":74.894143},{"c":74.95,"h":74.95,"l":74.95,"n":10,"o":74.95,"t":"2026-10-22T20:00:00Z","v":26058,"vw":74.95},{"c":74.95,"h":75.14,"l":74.9,"n":38,"o":75.14,"t":"2026-10-22T20:05:00Z","v":1271,"vw":75.084693},{"c":74.78,"h":74.81,"l":74.19,"n":138,"o":74.2,"t":"2026-10-23T13:30:00Z","v":12883,"vw":74.396969},{"c":74.83,"h":74.87,"l":74.71,"n":211,"o":74.87,"t":"2026-10-23T13:35:00Z","v":15029,"vw":74.803213},{"c":75.04,"h":75.065,"l":74.8,"n":161,"o":74.8,"t":"2026-10-23T13:40:00Z","v":10824,"vw":74.924128},{"c":75.04,"h":75.04,"l":75.04,"n":13,"o":75.04,"t":"2026-10-23T13:45:00Z","v":379,"vw":75.04},{"c":75,"h":75.05,"l":75,"n":43,"o":75.0323,"t":"2026-10-23T13:50:00Z","v":2739,"vw":75.024202},{"c":74.92,"h":74.98,"l":74.83,"n":357,"o":74.975,"t":"2026-10-23T13:55:00Z","v":23988,"vw":74.91475},{"c":74.88,"h":74.96,"l":74.83,"n":184,"o":74.9,"t":"2026-10-23T14:00:00Z","v":17524,"vw":74.903032},{"c":74.97,"h":74.99,"l":74.82,"n":285,"o":74.82,"t":"2026-10-23T14:05:00Z","v":15119,"vw":74.897916},{"c":74.86,"h":75.01,"l":74.86,"n":246,"o":75,"t":"2026-10-23T14:10:00Z","v":14562,"vw":74.937208},{"c":74.8,"h":74.89,"l":74.73,"n":197,"o":74.89,"t":"2026-10-23T14:15:00Z","v":11486,"vw":74.794793},{"c":74.69,"h":74.81,"l":74.68,"n":238,"o":74.75,"t":"2026-10-23T14:20:00Z","v":12817,"vw":74.741929},{"c":74.62,"h":74.71,"l":74.61,"n":182,"o":74.7,"t":"2026-10-23T14:25:00Z","v":10132,"vw":74.658102},{"c":74.81,"h":74.825,"l":74.61,"n":353,"o":74.63,"t":"2026-10-23T14:30:00Z","v":15640,"vw":74.679404},{"c":74.93,"h":74.96,"l":74.82,"n":182,"o":74.82,"t":"2026-10-23T14:35:00Z","v":9940,"vw":74.915725},{"c":74.97,"h":75.01,"l":74.91,"n":190,"o":74.95,"t":"2026-10-23T14:40:00Z","v":9622,"vw":74.968508},{"c":75.045,"h":75.08,"l":74.97,"n":184,"o":74.98,"t":"2026-10-23T14:45:00Z","v":12090,"vw":75.02242},{"c":74.99,"h":75.05,"l":74.985,"n":166,"o":75.05,"t":"2026-10-23T14:50:00Z","v":10598,"vw":75.024966},{"c":74.91,"h":75,"l":74.88,"n":153,"o":75,"t":"2026-10-23T14:55:00Z","v":8330,"vw":74.926418},{"c":75.02,"h":75.04,"l":74.9,"n":602,"o":74.9,"t":"2026-10-23T15:00:00Z","v":40713,"vw":74.990883},{"c":74.97,"h":75.02,"l":74.95,"n":211,"o":74.99,"t":"2026-10-23T15:05:00Z","v":17930,"vw":74.996483},{"c":75.08,"h":75.08,"l":74.91,"n":116,"o":74.93,"t":"2026-10-23T15:10:00Z","v":7326,"vw":74.98619},{"c":75.04,"h":75.06,"l":74.97,"n":132,"o":75.03,"t":"2026-10-23T15:15:00Z","v":11096,"vw":75.01746},{"c":75.02,"h":75.055,"l":74.98,"n":127,"o":75.035,"t":"2026-10-23T15:20:00Z","v":6701,"vw":75.018961},{"c":75.05,"h":75.09,"l":75.01,"n":135,"o":75.01,"t":"2026-10-23T15:25:00Z","v":6577,"vw":75.069325},{"c":75.095,"h":75.115,"l":75,"n":249,"o":75.04,"t":"2026-10-23T15:30:00Z","v":18594,"vw":75.041663},{"c":75.12,"h":75.165,"l":75.11,"n":152,"o":75.11,"t":"2026-10-23T15:35:00Z","v":23123,"vw":75.144807},{"c":75.07,"h":75.1,"l":75.065,"n":64,"o":75.1,"t":"2026-10-23T15:40:00Z","v":3059,"vw":75.088704},{"c":75.04,"h":75.13,"l":75.03,"n":104,"o":75.09,"t":"2026-10-23T15:45:00Z","v":13803,"vw":75.078079},{"c":75.02,"h":75.07,"l":75,"n":133,"o":75.06,"t":"2026-10-23T15:50:00Z","v":12061,"vw":75.024363},{"c":75.0125,"h":75.05,"l":75.0125,"n":83,"o":75.02,"t":"2026-10-23T15:55:00Z","v":7798,"vw":75.029087},{"c":75.015,"h":75.015,"l":74.99,"n":26,"o":75,"t":"2026-10-23T16:00:00Z","v":1541,"vw":75.001626},{"c":75.08,"h":75.08,"l":75.01,"n":48,"o":75.015,"t":"2026-10-23T16:05:00Z","v":4315,"vw":75.059845},{"c":75.075,"h":75.08,"l":75.025,"n":32,"o":75.075,"t":"2026-10-23T16:10:00Z","v":3850,"vw":75.04153},{"c":75.04,"h":75.075,"l":75.02,"n":15,"o":75.075,"t":"2026-10-23T16:15:00Z","v":1093,"vw":75.057056},{"c":75.04,"h":75.08,"l":75.04,"n":117,"o":75.05,"t":"2026-10-23T16:20:00Z","v":7158,"vw":75.057211},{"c":75,"h":75.04,"l":74.99,"n":52,"o":75.04,"t":"2026-10-23T16:25:00Z","v":3705,"vw":75.009921},{"c":75.03,"h":75.03,"l":74.99,"n":70,"o":75.01,"t":"2026-10-23T16:30:00Z","v":5239,"vw":75.010081},{"c":75.02,"h":75.055,"l":75.02,"n":16,"o":75.055,"t":"2026-10-23T16:35:00Z","v":914,"vw":75.043178}],"history":[{"c":53.51,"h":53.63,"l":53.12,"n":12703,"o":53.6,"t":"2024-10-21T04:00:00Z","v":1173201,"vw":53.391345},{"c":53.23,"h":53.94,"l":52.73,"n":20428,"o":53.85,"t":"2024-10-22T04:00:00Z","v":1860296,"vw":53.16489},{"c":53.32,"h":53.42,"l":52.62,"n":15120,"o":53.06,"t":"2024-10-23T04:00:00Z","v":1507737,"vw":52.997175},{"c":52.99,"h":53.44,"l":52.635,"n":20340,"o":53.23,"t":"2024-10-24T04:00:00Z","v":1400059,"vw":52.989416},{"c":52.58,"h":53.3,"l":52.45,"n":12123,"o":52.97,"t":"2024-10-25T04:00:00Z","v":1518499,"vw":52.644225},{"c":52.58,"h":52.85,"l":52.16,"n":10673,"o":52.39,"t":"2024-10-28T04:00:00Z","v":856740,"vw":52.597926},{"c":51.89,"h":52.72,"l":51.84,"n":17010,"o":52.37,"t":"2024-10-29T04:00:00Z","v":1722194,"vw":52.191782},{"c":51.53,"h":51.9177,"l":51.37,"n":14886,"o":51.6,"t":"2024-10-30T04:00:00Z","v":1545231,"vw":51.599562},{"c":51.92,"h":51.93,"l":51.44,"n":16467,"o":51.65,"t":"2024-10-31T04:00:00Z","v":1643937,"vw":51.772349},{"c":51.11,"h":52.305,"l":51.06,"n":23775,"o":52,"t":"2024-11-01T04:00:00Z","v":2743602,"vw":51.637334},{"c":51.79,"h":52.58,"l":51.56,"n":24194,"o":51.88,"t":"2024-11-04T05:00:00Z","v":2553517,"vw":51.968676},{"c":51.73,"h":51.99,"l":50.54,"n":26053,"o":51.72,"t":"2024-11-05T05:00:00Z","v":2384414,"vw":51.313629},{"c":52.33,"h":52.55,"l":48.65,"n":79254,"o":49.52,"t":"2024-11-06T05:00:00Z","v":7647636,"vw":50.778542},{"c":53.7,"h":54,"l":52.98,"n":32144,"o":53.2,"t":"2024-11-07T05:00:00Z","v":4278617,"vw":53.581026},{"c":52.19,"h":53.24,"l":51.63,"n":27227,"o":53.17,"t":"2024-11-08T05:00:00Z","v":2778343,"vw":52.186399},{"c":51.51,"h":51.7695,"l":51.02,"n":16677,"o":51.75,"t":"2024-11-11T05:00:00Z","v":1577429,"vw":51.356216},{"c":50.58,"h":51.34,"l":50.28,"n":18641,"o":51.06,"t":"2024-11-12T05:00:00Z","v":2416177,"vw":50.576469},{"c":50.42,"h":50.7,"l":50.11,"n":19287,"o":50.5,"t":"2024-11-13T05:00:00Z","v":2094367,"vw":50.397452},{"c":50.45,"h":50.71,"l":50.11,"n":21038,"o":50.52,"t":"2024-11-14T05:00:00Z","v":2358553,"vw":50.384715},{"c":50.48,"h":50.88,"l":50.22,"n":18261,"o":50.29,"t":"2024-11-15T05:00:00Z","v":1675089,"vw":50.560692},{"c":50.97,"h":51.27,"l":50.48,"n":12895,"o":50.48,"t":"2024-11-18T05:00:00Z","v":1217384,"vw":50.952102},{"c":50.93,"h":51.54,"l":50.37,"n":18661,"o":50.62,"t":"2024-11-19T05:00:00Z","v":2826979,"vw":51.075182},{"c":50.29,"h":50.71,"l":50.12,"n":12970,"o":50.5,"t":"2024-11-20T05:00:00Z","v":1747161,"vw":50.352617},{"c":50.1,"h":50.54,"l":50,"n":12577,"o":50.3,"t":"2024-11-21T05:00:00Z","v":1111120,"vw":50.202733},{"c":50.13,"h":50.19,"l":49.57,"n":15752,"o":49.97,"t":"2024-11-22T05:00:00Z","v":2103784,"vw":49.975012},{"c":50.29,"h":51,"l":50.24,"n":19507,"o":50.7,"t":"2024-11-25T05:00:00Z","v":1765767,"vw":50.535317},{"c":48.95,"h":49.79,"l":48.73,"n":32399,"o":49.1,"t":"2024-11-26T05:00:00Z","v":3601172,"vw":48.987399},{"c":49.14,"h":49.38,"l":48.65,"n":23358,"o":48.93,"t":"2024-11-27T05:00:00Z","v":2820186,"vw":49.067652},{"c":50.27,"h":50.49,"l":49.6,"n":19576,"o":49.71,"t":"2024-11-29T05:00:00Z","v":2503852,"vw":50.231466},{"c":50.35,"h":50.485,"l":49.47,"n":15525,"o":49.62,"t":"2024-12-02T05:00:00Z","v":1590247,"vw":50.125392},{"c":50.88,"h":51.06,"l":50.34,"n":16064,"o":50.49,"t":"2024-12-03T05:00:00Z","v":1820396,"vw":50.772446},{"c":51.35,"h":51.5,"l":50.72,"n":18275,"o":50.9,"t":"2024-12-04T05:00:00Z","v":1833010,"vw":51.214704},{"c":52.08,"h":52.255,"l":51.42,"n":26164,"o":51.45,"t":"2024-12-05T05:00:00Z","v":2253451,"vw":51.922854},{"c":51.7,"h":52.26,"l":51.5,"n":23865,"o":52.26,"t":"2024-12-06T05:00:00Z","v":2524653,"vw":51.77435},{"c":52.5,"h":52.97,"l":51.83,"n":25184,"o":52.1,"t":"2024-12-09T05:00:00Z","v":2494151,"vw":52.569623},{"c":51.96,"h":52.84,"l":51.66,"n":16168,"o":52.72,"t":"2024-12-10T05:00:00Z","v":1970301,"vw":51.969977},{"c":52.04,"h":52.19,"l":51.44,"n":13400,"o":51.99,"t":"2024-12-11T05:00:00Z","v":1408281,"vw":51.904196},{"c":51.47,"h":52.1,"l":51.27,"n":21230,"o":51.89,"t":"2024-12-12T05:00:00Z","v":1613578,"vw":51.587427},{"c":52.43,"h":52.45,"l":51.47,"n":18528,"o":51.5,"t":"2024-12-13T05:00:00Z","v":1829203,"vw":52.186706},{"c":51.42,"h":52.46,"l":51.41,"n":16365,"o":52.46,"t":"2024-12-16T05:00:00Z","v":1506945,"vw":51.740114},{"c":49.62,"h":49.86,"l":49.34,"n":20432,"o":49.64,"t":"2024-12-17T05:00:00Z","v":1974681,"vw":49.570786},{"c":48.45,"h":49.79,"l":48.28,"n":19422,"o":49.62,"t":"2024-12-18T05:00:00Z","v":2526426,"vw":48.818595},{"c":47.96,"h":48.98,"l":47.87,"n":25218,"o":48.67,"t":"2024-12-19T05:00:00Z","v":3000829,"vw":48.112395},{"c":48.87,"h":49.08,"l":48.11,"n":21183,"o":48.11,"t":"2024-12-20T05:00:00Z","v":2679799,"vw":48.774571},{"c":48.26,"h":48.83,"l":47.845,"n":14303,"o":48.68,"t":"2024-12-23T05:00:00Z","v":1708313,"vw":48.214751},{"c":48.41,"h":48.68,"l":48.14,"n":5943,"o":48.43,"t":"2024-12-24T05:00:00Z","v":623415,"vw":48.434217},{"c":48.42,"h":48.625,"l":48.01,"n":6703,"o":48.01,"t":"2024-12-26T05:00:00Z","v":727786,"vw":48.40454},{"c":47.99,"h":48.93,"l":47.82,"n":13689,"o":48.07,"t":"2024-12-27T05:00:00Z","v":1413190,"vw":48.367624},{"c":46.69,"h":47.7731,"l":46.6,"n":14159,"o":47.58,"t":"2024-12-30T05:00:00Z","v":1493725,"vw":47.026486},{"c":46.82,"h":47.07,"l":46.41,"n":14809,"o":46.48,"t":"2024-12-31T05:00:00Z","v":1659033,"vw":46.781521},{"c":47.72,"h":47.89,"l":47.01,"n":12034,"o":47.28,"t":"2025-01-02T05:00:00Z","v":1344057,"vw":47.599672},{"c":46.84,"h":48.05,"l":46.68,"n":15326,"o":48.01,"t":"2025-01-03T05:00:00Z","v":1640161,"vw":46.914579},{"c":48.01,"h":48.63,"l":47.55,"n":17169,"o":47.79,"t":"2025-01-06T05:00:00Z","v":2554816,"vw":48.073578},{"c":48.56,"h":48.82,"l":48.01,"n":17491,"o":48.06,"t":"2025-01-07T05:00:00Z","v":1636698,"vw":48.508069},{"c":47.93,"h":48.22,"l":47.55,"n":14050,"o":48.11,"t":"2025-01-08T05:00:00Z","v":1369313,"vw":47.949616},{"c":47.14,"h":47.73,"l":47.05,"n":15958,"o":47.34,"t":"2025-01-10T05:00:00Z","v":1813529,"vw":47.237859},{"c":47.46,"h":47.58,"l":46.7,"n":24382,"o":46.94,"t":"2025-01-13T05:00:00Z","v":3531289,"vw":47.297603},{"c":47.94,"h":48.435,"l":47.615,"n":15740,"o":47.64,"t":"2025-01-14T05:00:00Z","v":1805510,"vw":48.037339},{"c":48.54,"h":48.7485,"l":48.14,"n":13558,"o":48.65,"t":"2025-01-15T05:00:00Z","v":1969375,"vw":48.378217},{"c":47.4,"h":48.36,"l":47.36,"n":19885,"o":48.29,"t":"2025-01-16T05:00:00Z","v":2703068,"vw":47.552448},{"c":47.47,"h":48.21,"l":47.42,"n":20319,"o":47.58,"t":"2025-01-17T05:00:00Z","v":2337117,"vw":47.876372},{"c":48.37,"h":48.63,"l":47.65,"n":20695,"o":47.65,"t":"2025-01-21T05:00:00Z","v":2557312,"vw":48.360024},{"c":49.25,"h":49.665,"l":48.22,"n":32186,"o":48.54,"t":"2025-01-22T05:00:00Z","v":4270602,"vw":49.189569},{"c":49.6,"h":50.015,"l":48.77,"n":22851,"o":49.4,"t":"2025-01-23T05:00:00Z","v":2230583,"vw":49.513128},{"c":50.06,"h":50.39,"l":49.86,"n":19763,"o":50.07,"t":"2025-01-24T05:00:00Z","v":2332890,"vw":50.067758},{"c":49.29,"h":49.7099,"l":48.89,"n":17944,"o":49.17,"t":"2025-01-27T05:00:00Z","v":2298771,"vw":49.184899},{"c":49.65,"h":49.99,"l":49.29,"n":19128,"o":49.32,"t":"2025-01-28T05:00:00Z","v":1922334,"vw":49.627635},{"c":49.76,"h":49.825,"l":49.08,"n":18575,"o":49.43,"t":"2025-01-29T05:00:00Z","v":2355126,"vw":49.566093},{"c":50.02,"h":50.8717,"l":49.42,"n":43659,"o":50,"t":"2025-01-30T05:00:00Z","v":5618375,"vw":50.216291},{"c":48.98,"h":50.55,"l":48.73,"n":54169,"o":49.92,"t":"2025-01-31T05:00:00Z","v":7197863,"vw":49.611191},{"c":50.2,"h":50.92,"l":47.29,"n":70360,"o":47.46,"t":"2025-02-03T05:00:00Z","v":7447325,"vw":49.530417},{"c":50.14,"h":50.68,"l":49.475,"n":26613,"o":50.08,"t":"2025-02-04T05:00:00Z","v":3769964,"vw":50.123193},{"c":49.57,"h":50.49,"l":49.18,"n":18690,"o":49.61,"t":"2025-02-05T05:00:00Z","v":2090787,"vw":49.727519},{"c":50.71,"h":50.74,"l":49.6,"n":28856,"o":49.82,"t":"2025-02-06T05:00:00Z","v":3069051,"vw":50.24481},{"c":50.68,"h":50.78,"l":50.26,"n":19765,"o":50.36,"t":"2025-02-07T05:00:00Z","v":2091706,"vw":50.552799},{"c":50.76,"h":51.02,"l":50.485,"n":11887,"o":50.69,"t":"2025-02-10T05:00:00Z","v":1237176,"vw":50.763924},{"c":51.28,"h":51.37,"l":50.33,"n":15085,"o":50.88,"t":"2025-02-11T05:00:00Z","v":1629965,"vw":51.052071},{"c":51.91,"h":52.06,"l":50.95,"n":22631,"o":51.08,"t":"2025-02-12T05:00:00Z","v":2406085,"vw":51.672761},{"c":52.38,"h":52.43,"l":51.69,"n":20072,"o":52,"t":"2025-02-13T05:00:00Z","v":2022038,"vw":52.192859},{"c":52.67,"h":52.91,"l":52.44,"n":22425,"o":52.56,"t":"2025-02-14T05:00:00Z","v":2361770,"vw":52.672055},{"c":53.22,"h":53.44,"l":52.66,"n":20761,"o":52.9,"t":"2025-02-18T05:00:00Z","v":2796050,"vw":53.143889},{"c":52.25,"h":53.045,"l":52.2,"n":32016,"o":53.04,"t":"2025-02-19T05:00:00Z","v":3765387,"vw":52.41808},{"c":52.86,"h":52.89,"l":52.26,"n":21587,"o":52.4,"t":"2025-02-20T05:00:00Z","v":2596701,"vw":52.691755},{"c":51.99,"h":52.85,"l":51.59,"n":23460,"o":52.85,"t":"2025-02-21T05:00:00Z","v":2539430,"vw":52.066914},{"c":51.67,"h":52.19,"l":51.16,"n":27001,"o":51.83,"t":"2025-02-24T05:00:00Z","v":3333012,"vw":51.801237},{"c":51.05,"h":51.86,"l":50.745,"n":24817,"o":51.86,"t":"2025-02-25T05:00:00Z","v":4793560,"vw":51.060781},{"c":51.49,"h":51.66,"l":50.65,"n":21824,"o":51.12,"t":"2025-02-26T05:00:00Z","v":2665014,"vw":51.300261},{"c":50.59,"h":51.52,"l":50.36,"n":24627,"o":51.29,"t":"2025-02-27T05:00:00Z","v":2441209,"vw":50.842125},{"c":50.52,"h":50.88,"l":50.07,"n":29008,"o":50.59,"t":"2025-02-28T05:00:00Z","v":3164602,"vw":50.49787},{"c":49.85,"h":51.855,"l":49.69,"n":48589,"o":50.93,"t":"2025-03-03T05:00:00Z","v":6058513,"vw":50.46294},{"c":50.02,"h":50.385,"l":48.05,"n":42684,"o":49.4,"t":"2025-03-04T05:00:00Z","v":4785521,"vw":49.174975},{"c":51.03,"h":51.16,"l":50.58,"n":26334,"o":50.8,"t":"2025-03-05T05:00:00Z","v":2942908,"vw":50.911018},{"c":51.45,"h":52.11,"l":50.85,"n":45069,"o":51.11,"t":"2025-03-06T05:00:00Z","v":5671310,"vw":51.50002},{"c":51.53,"h":51.64,"l":50.38,"n":29532,"o":51.41,"t":"2025-03-07T05:00:00Z","v":3098370,"vw":51.104065},{"c":50.16,"h":51.52,"l":49.77,"n":29756,"o":51.3,"t":"2025-03-10T04:00:00Z","v":3071504,"vw":50.410906},{"c":50.25,"h":50.55,"l":49.56,"n":24285,"o":50.21,"t":"2025-03-11T04:00:00Z","v":2491907,"vw":50.066275},{"c":50.98,"h":51.05,"l":50.19,"n":22067,"o":50.55,"t":"2025-03-12T04:00:00Z","v":2353393,"vw":50.656387},{"c":51.19,"h":51.585,"l":50.76,"n":19409,"o":51.13,"t":"2025-03-13T04:00:00Z","v":1725965,"vw":51.295241},{"c":52.36,"h":52.6299,"l":51.52,"n":28942,"o":51.67,"t":"2025-03-14T04:00:00Z","v":3025773,"vw":52.316692},{"c":53.28,"h":53.43,"l":52.38,"n":25578,"o":52.55,"t":"2025-03-17T04:00:00Z","v":2739385,"vw":53.04416},{"c":52.41,"h":52.9,"l":52.15,"n":21171,"o":52.9,"t":"2025-03-18T04:00:00Z","v":2051644,"vw":52.39133},{"c":52.42,"h":52.87,"l":52.18,"n":22632,"o":52.46,"t":"2025-03-19T04:00:00Z","v":2229984,"vw":52.48593},{"c":52.26,"h":52.38,"l":51.52,"n":18219,"o":51.84,"t":"2025-03-20T04:00:00Z","v":1776096,"vw":52.150984},{"c":51.7,"h":51.99,"l":51.47,"n":26811,"o":51.75,"t":"2025-03-21T04:00:00Z","v":2007423,"vw":51.735123},{"c":52.04,"h":52.38,"l":51.7591,"n":13724,"o":52.19,"t":"2025-03-24T04:00:00Z","v":1126772,"vw":52.070017},{"c":52.59,"h":52.72,"l":51.97,"n":12013,"o":52.25,"t":"2025-03-25T04:00:00Z","v":1085012,"vw":52.409968},{"c":52.01,"h":52.66,"l":51.94,"n":15703,"o":52.5,"t":"2025-03-26T04:00:00Z","v":1408881,"vw":52.09669},{"c":52.15,"h":52.2,"l":51.33,"n":13167,"o":51.48,"t":"2025-03-27T04:00:00Z","v":1149556,"vw":51.95305},{"c":51.62,"h":52.08,"l":50.95,"n":18535,"o":51.9,"t":"2025-03-28T04:00:00Z","v":2257440,"vw":51.439668},{"c":50.96,"h":51.75,"l":50.64,"n":16346,"o":51.6,"t":"2025-03-31T04:00:00Z","v":1654397,"vw":50.927787},{"c":52.05,"h":52.07,"l":50.63,"n":21482,"o":50.85,"t":"2025-04-01T04:00:00Z","v":2084402,"vw":51.543566},{"c":52.16,"h":52.25,"l":51.44,"n":17667,"o":51.93,"t":"2025-04-02T04:00:00Z","v":1576724,"vw":51.981968},{"c":54.26,"h":55.22,"l":53.125,"n":82567,"o":53.4,"t":"2025-04-03T04:00:00Z","v":11249662,"vw":54.407624},{"c":49.92,"h":52.6104,"l":49.7764,"n":64576,"o":52.5,"t":"2025-04-04T04:00:00Z","v":6336270,"vw":50.862033},{"c":48.52,"h":50.57,"l":48.07,"n":52878,"o":48.9,"t":"2025-04-07T04:00:00Z","v":5656699,"vw":48.77881},{"c":48.06,"h":49.96,"l":47.86,"n":41494,"o":49.87,"t":"2025-04-08T04:00:00Z","v":4250199,"vw":48.809208},{"c":51.86,"h":52.04,"l":47.19,"n":44207,"o":47.64,"t":"2025-04-09T04:00:00Z","v":4700194,"vw":50.455563},{"c":50.3,"h":51.42,"l":49.85,"n":25071,"o":51.13,"t":"2025-04-10T04:00:00Z","v":2398853,"vw":50.546848},{"c":50.68,"h":51.12,"l":50.27,"n":22068,"o":50.68,"t":"2025-04-11T04:00:00Z","v":2223671,"vw":50.666682},{"c":51.91,"h":52.56,"l":51.435,"n":18778,"o":51.69,"t":"2025-04-14T04:00:00Z","v":1925272,"vw":51.967201},{"c":52.19,"h":52.81,"l":52.11,"n":12609,"o":52.43,"t":"2025-04-15T04:00:00Z","v":1273714,"vw":52.416236},{"c":53.02,"h":53.51,"l":52.255,"n":24976,"o":52.29,"t":"2025-04-16T04:00:00Z","v":2610189,"vw":53.025548},{"c":54.93,"h":55.24,"l":53.05,"n":35091,"o":53.51,"t":"2025-04-17T04:00:00Z","v":3700660,"vw":54.419646},{"c":54.34,"h":54.92,"l":53.97,"n":22829,"o":54.88,"t":"2025-04-21T04:00:00Z","v":2335259,"vw":54.2531},{"c":55.51,"h":55.7,"l":54.815,"n":24938,"o":55,"t":"2025-04-22T04:00:00Z","v":2546711,"vw":55.359601},{"c":56.51,"h":57.26,"l":56.28,"n":29907,"o":56.89,"t":"2025-04-23T04:00:00Z","v":3115523,"vw":56.768278},{"c":57.34,"h":57.88,"l":56.71,"n":28590,"o":57.05,"t":"2025-04-24T04:00:00Z","v":3240936,"vw":57.475463},{"c":57.94,"h":58,"l":57.16,"n":17138,"o":57.5,"t":"2025-04-25T04:00:00Z","v":2053887,"vw":57.672438},{"c":58.12,"h":58.56,"l":57.96,"n":24215,"o":58.28,"t":"2025-04-28T04:00:00Z","v":3028807,"vw":58.279556},{"c":56.42,"h":58.35,"l":56.355,"n":43099,"o":58.22,"t":"2025-04-29T04:00:00Z","v":6977036,"vw":56.93929},{"c":56.97,"h":57.09,"l":55.68,"n":33469,"o":55.78,"t":"2025-04-30T04:00:00Z","v":3273655,"vw":56.712517},{"c":56.67,"h":57.1299,"l":56.26,"n":21732,"o":57.12,"t":"2025-05-01T04:00:00Z","v":1382755,"vw":56.732828},{"c":56.94,"h":57.4099,"l":56.35,"n":19794,"o":57.32,"t":"2025-05-02T04:00:00Z","v":1834865,"vw":56.811544},{"c":56.68,"h":57.1776,"l":56.56,"n":12466,"o":57.13,"t":"2025-05-05T04:00:00Z","v":1064063,"vw":56.804901},{"c":58.39,"h":58.44,"l":56,"n":24722,"o":56.04,"t":"2025-05-06T04:00:00Z","v":2679727,"vw":57.790774},{"c":59.09,"h":59.32,"l":58.22,"n":30366,"o":58.59,"t":"2025-05-07T04:00:00Z","v":2411882,"vw":58.986413},{"c":58.11,"h":59.865,"l":58.11,"n":31503,"o":59.66,"t":"2025-05-08T04:00:00Z","v":2499528,"vw":58.759175},{"c":58.12,"h":58.895,"l":58.07,"n":13865,"o":58.72,"t":"2025-05-09T04:00:00Z","v":1256367,"vw":58.369562},{"c":57.84,"h":58.515,"l":56.93,"n":24919,"o":58.38,"t":"2025-05-12T04:00:00Z","v":2594308,"vw":57.515352},{"c":59.08,"h":59.5,"l":57.805,"n":33854,"o":58.12,"t":"2025-05-13T04:00:00Z","v":4752543,"vw":59.000271},{"c":59.36,"h":59.51,"l":58.925,"n":21288,"o":59.51,"t":"2025-05-14T04:00:00Z","v":1800019,"vw":59.17249},{"c":59.26,"h":59.45,"l":58.79,"n":16143,"o":59.27,"t":"2025-05-15T04:00:00Z","v":1558038,"vw":59.147713},{"c":59.51,"h":59.74,"l":58.81,"n":13507,"o":59.51,"t":"2025-05-16T04:00:00Z","v":1323789,"vw":59.269428},{"c":60.57,"h":60.89,"l":59.43,"n":22634,"o":59.66,"t":"2025-05-19T04:00:00Z","v":2730070,"vw":60.375428},{"c":60.53,"h":61.07,"l":60.43,"n":20418,"o":60.83,"t":"2025-05-20T04:00:00Z","v":1851337,"vw":60.686546},{"c":60.32,"h":60.62,"l":59.8,"n":21861,"o":60.275,"t":"2025-05-21T04:00:00Z","v":1814044,"vw":60.257495},{"c":59.83,"h":60.4608,"l":59.6401,"n":16392,"o":59.92,"t":"2025-05-22T04:00:00Z","v":1547048,"vw":59.97277},{"c":60.67,"h":60.72,"l":59.09,"n":16684,"o":59.3,"t":"2025-05-23T04:00:00Z","v":1383976,"vw":60.124106},{"c":61.13,"h":62.325,"l":60.905,"n":24241,"o":60.98,"t":"2025-05-27T04:00:00Z","v":1974095,"vw":61.540916},{"c":60.9,"h":61.6284,"l":60.48,"n":12924,"o":61.03,"t":"2025-05-28T04:00:00Z","v":1079366,"vw":60.981909},{"c":61.23,"h":61.62,"l":60.905,"n":16596,"o":61.4,"t":"2025-05-29T04:00:00Z","v":1300896,"vw":61.263564},{"c":60.17,"h":61.34,"l":60.14,"n":26254,"o":61.34,"t":"2025-05-30T04:00:00Z","v":2372355,"vw":60.395691},{"c":60.64,"h":61.55,"l":60.33,"n":22522,"o":60.7,"t":"2025-06-02T04:00:00Z","v":1900962,"vw":60.711326},{"c":60.39,"h":60.64,"l":60.05,"n":17381,"o":60.56,"t":"2025-06-03T04:00:00Z","v":1550281,"vw":60.354555},{"c":60.25,"h":60.92,"l":60.25,"n":16251,"o":60.57,"t":"2025-06-04T04:00:00Z","v":1826571,"vw":60.528848},{"c":60.72,"h":61.01,"l":60.4501,"n":16746,"o":60.63,"t":"2025-06-05T04:00:00Z","v":1451117,"vw":60.727502},{"c":61.24,"h":61.405,"l":59.96,"n":17490,"o":60.91,"t":"2025-06-06T04:00:00Z","v":1936017,"vw":60.768462},{"c":61.09,"h":61.63,"l":61.05,"n":13708,"o":61.59,"t":"2025-06-09T04:00:00Z","v":1150703,"vw":61.24977},{"c":61.36,"h":61.43,"l":60.8999,"n":12143,"o":61.24,"t":"2025-06-10T04:00:00Z","v":927310,"vw":61.242295},{"c":61.56,"h":62.415,"l":61.455,"n":18209,"o":61.89,"t":"2025-06-11T04:00:00Z","v":1620818,"vw":61.942039},{"c":61.57,"h":61.98,"l":61.32,"n":12751,"o":61.41,"t":"2025-06-12T04:00:00Z","v":1041509,"vw":61.605021},{"c":61.06,"h":61.53,"l":60.35,"n":24688,"o":60.43,"t":"2025-06-13T04:00:00Z","v":2182559,"vw":60.951236},{"c":59.82,"h":60.83,"l":59.65,"n":28922,"o":60.23,"t":"2025-06-16T04:00:00Z","v":2663888,"vw":60.168156},{"c":58.91,"h":59.57,"l":58.79,"n":15957,"o":59.3,"t":"2025-06-17T04:00:00Z","v":1739853,"vw":59.198157},{"c":58.97,"h":59.44,"l":58.67,"n":20390,"o":59.04,"t":"2025-06-18T04:00:00Z","v":2526144,"vw":58.997852},{"c":58.11,"h":58.65,"l":57.92,"n":27602,"o":58.61,"t":"2025-06-20T04:00:00Z","v":3020463,"vw":58.15836},{"c":57.94,"h":58.12,"l":57.282,"n":28428,"o":57.77,"t":"2025-06-23T04:00:00Z","v":2390863,"vw":57.799565},{"c":59.21,"h":59.225,"l":58.425,"n":18656,"o":58.51,"t":"2025-06-24T04:00:00Z","v":1650451,"vw":58.930076},{"c":59.68,"h":59.79,"l":59.18,"n":14064,"o":59.38,"t":"2025-06-25T04:00:00Z","v":1167783,"vw":59.57831},{"c":60.31,"h":60.505,"l":59.4255,"n":19944,"o":59.99,"t":"2025-06-26T04:00:00Z","v":1554247,"vw":60.085488},{"c":60.32,"h":60.7626,"l":60.16,"n":16629,"o":60.3,"t":"2025-06-27T04:00:00Z","v":1213326,"vw":60.398113},{"c":60.56,"h":60.87,"l":60,"n":15760,"o":60.22,"t":"2025-06-30T04:00:00Z","v":1260017,"vw":60.600284},{"c":61.12,"h":61.15,"l":60.58,"n":10529,"o":61,"t":"2025-07-01T04:00:00Z","v":846533,"vw":60.975538},{"c":61.59,"h":61.78,"l":60.82,"n":11464,"o":60.82,"t":"2025-07-02T04:00:00Z","v":978149,"vw":61.433453},{"c":61.7,"h":62.34,"l":61.32,"n":8831,"o":61.78,"t":"2025-07-03T04:00:00Z","v":721239,"vw":61.724053},{"c":61.11,"h":61.67,"l":60.96,"n":17429,"o":61.45,"t":"2025-07-07T04:00:00Z","v":1512809,"vw":61.272319},{"c":60.89,"h":61.02,"l":60.06,"n":14214,"o":61.02,"t":"2025-07-08T04:00:00Z","v":1148915,"vw":60.622744},{"c":60.28,"h":61.08,"l":60.225,"n":13767,"o":60.97,"t":"2025-07-09T04:00:00Z","v":1046977,"vw":60.549903},{"c":60.29,"h":60.426,"l":59.75,"n":15460,"o":60.3,"t":"2025-07-10T04:00:00Z","v":1677634,"vw":60.040402},{"c":60.13,"h":60.325,"l":59.31,"n":17233,"o":59.93,"t":"2025-07-11T04:00:00Z","v":2137490,"vw":60.020777},{"c":59.61,"h":60.02,"l":59.28,"n":14400,"o":59.8,"t":"2025-07-14T04:00:00Z","v":1152524,"vw":59.580868},{"c":59.38,"h":60.05,"l":59.11,"n":16590,"o":59.72,"t":"2025-07-15T04:00:00Z","v":1057966,"vw":59.44932},{"c":59.77,"h":60.085,"l":59.25,"n":18146,"o":59.44,"t":"2025-07-16T04:00:00Z","v":1289414,"vw":59.815476},{"c":59.79,"h":60.03,"l":59.27,"n":16589,"o":59.28,"t":"2025-07-17T04:00:00Z","v":1729011,"vw":59.759354},{"c":59.46,"h":60.07,"l":59.36,"n":11174,"o":59.97,"t":"2025-07-18T04:00:00Z","v":838048,"vw":59.641217},{"c":59.24,"h":59.92,"l":59.12,"n":13074,"o":59.7,"t":"2025-07-21T04:00:00Z","v":1073091,"vw":59.442386},{"c":59.03,"h":59.47,"l":58.87,"n":14992,"o":59.18,"t":"2025-07-22T04:00:00Z","v":1433955,"vw":59.075292},{"c":60.47,"h":60.58,"l":59.01,"n":17152,"o":59.01,"t":"2025-07-23T04:00:00Z","v":1381605,"vw":60.207259},{"c":60.85,"h":60.92,"l":60.3,"n":15930,"o":60.57,"t":"2025-07-24T04:00:00Z","v":1140968,"vw":60.669319},{"c":61.05,"h":61.2,"l":60.34,"n":8830,"o":61,"t":"2025-07-25T04:00:00Z","v":675958,"vw":60.786931},{"c":60.06,"h":60.7407,"l":59.74,"n":12617,"o":60.69,"t":"2025-07-28T04:00:00Z","v":1079598,"vw":60.047271},{"c":60.93,"h":61.05,"l":59.33,"n":20934,"o":59.94,"t":"2025-07-29T04:00:00Z","v":1848233,"vw":59.976374},{"c":60.17,"h":60.88,"l":59.89,"n":14868,"o":60.68,"t":"2025-07-30T04:00:00Z","v":1338165,"vw":60.423664},{"c":60.14,"h":60.66,"l":59.64,"n":25207,"o":60.3,"t":"2025-07-31T04:00:00Z","v":2113085,"vw":60.306931},{"c":59.6,"h":60.38,"l":59.325,"n":12457,"o":59.9,"t":"2025-08-01T04:00:00Z","v":1007816,"vw":59.628909},{"c":59.23,"h":60.16,"l":58.91,"n":11719,"o":60.16,"t":"2025-08-04T04:00:00Z","v":945290,"vw":59.412921},{"c":60.19,"h":60.22,"l":59.23,"n":15326,"o":59.23,"t":"2025-08-05T04:00:00Z","v":1201443,"vw":59.991141},{"c":60.76,"h":61.33,"l":60.52,"n":17725,"o":60.52,"t":"2025-08-06T04:00:00Z","v":1629640,"vw":60.893519},{"c":61.65,"h":61.74,"l":60.73,"n":14500,"o":60.78,"t":"2025-08-07T04:00:00Z","v":1217204,"vw":61.320835},{"c":61.64,"h":62.2,"l":61.57,"n":10523,"o":62,"t":"2025-08-08T04:00:00Z","v":1059800,"vw":61.884175},{"c":61.54,"h":61.79,"l":61.29,"n":11173,"o":61.51,"t":"2025-08-11T04:00:00Z","v":858958,"vw":61.549846},{"c":62.33,"h":62.49,"l":61.67,"n":14722,"o":61.69,"t":"2025-08-12T04:00:00Z","v":1475229,"vw":62.158236},{"c":61.99,"h":62.51,"l":61.87,"n":13279,"o":62.43,"t":"2025-08-13T04:00:00Z","v":1052310,"vw":62.032626},{"c":60.99,"h":61.4,"l":60.74,"n":15226,"o":61.29,"t":"2025-08-14T04:00:00Z","v":1457614,"vw":61.032998},{"c":61.34,"h":61.79,"l":61.26,"n":10210,"o":61.37,"t":"2025-08-15T04:00:00Z","v":852618,"vw":61.442881},{"c":61.19,"h":61.27,"l":60.7,"n":10699,"o":60.99,"t":"2025-08-18T04:00:00Z","v":797752,"vw":61.095638},{"c":61.25,"h":61.36,"l":60.69,"n":15621,"o":60.92,"t":"2025-08-19T04:00:00Z","v":1204420,"vw":61.180188},{"c":61.17,"h":61.53,"l":61.045,"n":10801,"o":61.25,"t":"2025-08-20T04:00:00Z","v":904481,"vw":61.290376},{"c":61.55,"h":61.81,"l":60.99,"n":11374,"o":61.1,"t":"2025-08-21T04:00:00Z","v":842073,"vw":61.505587},{"c":62.8,"h":63.02,"l":61.48,"n":16457,"o":61.86,"t":"2025-08-22T04:00:00Z","v":1378391,"vw":62.453987},{"c":61.71,"h":62.9,"l":61.68,"n":9876,"o":62.7,"t":"2025-08-25T04:00:00Z","v":975598,"vw":62.158631},{"c":61.44,"h":62,"l":61.22,"n":18139,"o":61.96,"t":"2025-08-26T04:00:00Z","v":1541212,"vw":61.480402},{"c":61.94,"h":61.98,"l":60.44,"n":19125,"o":61.09,"t":"2025-08-27T04:00:00Z","v":1539789,"vw":61.179008},{"c":62.52,"h":62.84,"l":61.78,"n":18698,"o":61.89,"t":"2025-08-28T04:00:00Z","v":1436469,"vw":62.369863},{"c":61.94,"h":62.51,"l":61.91,"n":15884,"o":62.51,"t":"2025-08-29T04:00:00Z","v":1076174,"vw":62.096721},{"c":62.91,"h":62.99,"l":61.2,"n":18998,"o":61.2,"t":"2025-09-02T04:00:00Z","v":1565435,"vw":62.59242},{"c":62.8,"h":63.45,"l":62.5508,"n":20171,"o":63,"t":"2025-09-03T04:00:00Z","v":1420068,"vw":62.893378},{"c":63.07,"h":63.13,"l":62.32,"n":14206,"o":62.53,"t":"2025-09-04T04:00:00Z","v":1160333,"vw":62.87132},{"c":63.83,"h":64.3,"l":63.41,"n":20281,"o":63.51,"t":"2025-09-05T04:00:00Z","v":1423635,"vw":63.840113},{"c":64.15,"h":64.24,"l":63.58,"n":16415,"o":64.11,"t":"2025-09-08T04:00:00Z","v":1249101,"vw":63.958512},{"c":64.26,"h":64.405,"l":63.88,"n":15869,"o":64.23,"t":"2025-09-09T04:00:00Z","v":1528237,"vw":64.263794},{"c":64.28,"h":64.7,"l":64.155,"n":16336,"o":64.4,"t":"2025-09-10T04:00:00Z","v":1346802,"vw":64.419151},{"c":65.71,"h":66.02,"l":64.22,"n":26169,"o":64.22,"t":"2025-09-11T04:00:00Z","v":2123423,"vw":65.546845},{"c":66.12,"h":66.295,"l":65.51,"n":19784,"o":65.83,"t":"2025-09-12T04:00:00Z","v":1703753,"vw":66.009448},{"c":66.77,"h":67.045,"l":66.26,"n":18873,"o":66.31,"t":"2025-09-15T04:00:00Z","v":1304740,"vw":66.745751},{"c":66.8,"h":67,"l":66.4,"n":16258,"o":66.91,"t":"2025-09-16T04:00:00Z","v":1049735,"vw":66.718681},{"c":66.53,"h":67.3,"l":66.4,"n":25841,"o":66.83,"t":"2025-09-17T04:00:00Z","v":2227891,"vw":66.725162},{"c":65.95,"h":66.92,"l":65.51,"n":21596,"o":66.92,"t":"2025-09-18T04:00:00Z","v":1840935,"vw":66.012217},{"c":66.1,"h":66.44,"l":65.73,"n":22473,"o":65.99,"t":"2025-09-19T04:00:00Z","v":3285488,"vw":66.087997},{"c":66.9,"h":66.93,"l":65.58,"n":16619,"o":65.86,"t":"2025-09-22T04:00:00Z","v":1407450,"vw":66.370394},{"c":67.43,"h":67.5,"l":66.74,"n":15860,"o":66.85,"t":"2025-09-23T04:00:00Z","v":1355637,"vw":67.324422},{"c":66.47,"h":67.5,"l":66.29,"n":19133,"o":67.12,"t":"2025-09-24T04:00:00Z","v":2040149,"vw":66.732082},{"c":66.18,"h":66.84,"l":66.005,"n":19696,"o":66.12,"t":"2025-09-25T04:00:00Z","v":1404650,"vw":66.378001},{"c":67.14,"h":67.4,"l":66.52,"n":14837,"o":66.55,"t":"2025-09-26T04:00:00Z","v":989361,"vw":67.055611},{"c":67.46,"h":67.91,"l":67.26,"n":13953,"o":67.27,"t":"2025-09-29T04:00:00Z","v":1046784,"vw":67.628267},{"c":68.21,"h":68.35,"l":67.36,"n":25257,"o":67.44,"t":"2025-09-30T04:00:00Z","v":2166382,"vw":68.076212},{"c":66.78,"h":68.71,"l":66.572,"n":24229,"o":68.25,"t":"2025-10-01T04:00:00Z","v":2356261,"vw":67.094711},{"c":66.9,"h":67,"l":65.52,"n":24918,"o":66.78,"t":"2025-10-02T04:00:00Z","v":2059120,"vw":66.246568},{"c":66.81,"h":67.24,"l":66.595,"n":14235,"o":66.99,"t":"2025-10-03T04:00:00Z","v":897353,"vw":66.860254},{"c":65.44,"h":66.7876,"l":64.93,"n":27284,"o":66.78,"t":"2025-10-06T04:00:00Z","v":2364198,"vw":65.370459},{"c":65.04,"h":65.88,"l":64.96,"n":13542,"o":65.5,"t":"2025-10-07T04:00:00Z","v":1182700,"vw":65.370148},{"c":65.73,"h":65.76,"l":65.09,"n":13614,"o":65.09,"t":"2025-10-08T04:00:00Z","v":1356268,"vw":65.591499},{"c":65.42,"h":66.51,"l":65.02,"n":18989,"o":65.675,"t":"2025-10-09T04:00:00Z","v":1876373,"vw":65.485136},{"c":64.39,"h":65.79,"l":64.18,"n":21867,"o":65.51,"t":"2025-10-10T04:00:00Z","v":2110359,"vw":64.554422},{"c":65.47,"h":66.03,"l":64.78,"n":19846,"o":64.9,"t":"2025-10-13T04:00:00Z","v":1956411,"vw":65.652037},{"c":64.84,"h":65.14,"l":64.702,"n":20926,"o":64.83,"t":"2025-10-14T04:00:00Z","v":2104064,"vw":64.905365},{"c":65.87,"h":65.93,"l":65.2,"n":18701,"o":65.2,"t":"2025-10-15T04:00:00Z","v":1930216,"vw":65.726423},{"c":67.05,"h":67.49,"l":66.097,"n":24145,"o":66.14,"t":"2025-10-16T04:00:00Z","v":2040353,"vw":67.029031},{"c":66.13,"h":67.05,"l":65.81,"n":18164,"o":67.05,"t":"2025-10-17T04:00:00Z","v":1988531,"vw":66.190938},{"c":65.94,"h":66.66,"l":65.575,"n":17390,"o":66.54,"t":"2025-10-20T04:00:00Z","v":1628034,"vw":65.995652},{"c":65.07,"h":65.93,"l":64.81,"n":19903,"o":65.84,"t":"2025-10-21T04:00:00Z","v":2602751,"vw":65.126871},{"c":65.51,"h":65.79,"l":64.98,"n":18585,"o":65.17,"t":"2025-10-22T04:00:00Z","v":1704463,"vw":65.372523},{"c":66.02,"h":66.15,"l":65.33,"n":10829,"o":65.65,"t":"2025-10-23T04:00:00Z","v":827280,"vw":65.944688},{"c":65.37,"h":66.43,"l":65.15,"n":14492,"o":66.43,"t":"2025-10-24T04:00:00Z","v":1177751,"vw":65.673111},{"c":66.33,"h":66.62,"l":65.6,"n":19343,"o":65.64,"t":"2025-10-27T04:00:00Z","v":2091975,"vw":66.253707},{"c":67.1,"h":67.39,"l":66.28,"n":17309,"o":66.33,"t":"2025-10-28T04:00:00Z","v":1559183,"vw":67.129192},{"c":67.43,"h":67.92,"l":66.89,"n":11555,"o":67.29,"t":"2025-10-29T04:00:00Z","v":965890,"vw":67.45362},{"c":66.73,"h":67.07,"l":66.64,"n":28675,"o":66.98,"t":"2025-10-30T04:00:00Z","v":2147144,"vw":66.859966},{"c":66.53,"h":66.935,"l":66.2,"n":15185,"o":66.77,"t":"2025-10-31T04:00:00Z","v":1383599,"vw":66.566524},{"c":66.23,"h":67.06,"l":66.105,"n":23790,"o":67.03,"t":"2025-11-03T05:00:00Z","v":1552682,"vw":66.443984},{"c":65.65,"h":66.48,"l":64.765,"n":29155,"o":65.3,"t":"2025-11-04T05:00:00Z","v":2030178,"vw":65.67028},{"c":67.18,"h":67.53,"l":65.81,"n":19251,"o":65.84,"t":"2025-11-05T05:00:00Z","v":1416494,"vw":67.1542},{"c":66.97,"h":67.41,"l":66.83,"n":19620,"o":67.14,"t":"2025-11-06T05:00:00Z","v":1899691,"vw":67.124329},{"c":67.82,"h":67.91,"l":66.8,"n":23446,"o":67.28,"t":"2025-11-07T05:00:00Z","v":2213105,"vw":67.576187},{"c":67.91,"h":68.4,"l":67.82,"n":13589,"o":68.3,"t":"2025-11-10T05:00:00Z","v":1021205,"vw":68.045001},{"c":69.34,"h":69.43,"l":67.91,"n":18119,"o":67.91,"t":"2025-11-11T05:00:00Z","v":1517461,"vw":69.101331},{"c":68.16,"h":69.68,"l":68.085,"n":22006,"o":69.57,"t":"2025-11-12T05:00:00Z","v":1880354,"vw":68.737698},{"c":67.38,"h":68.93,"l":67.28,"n":20591,"o":68.41,"t":"2025-11-13T05:00:00Z","v":1919618,"vw":67.959493},{"c":67.22,"h":67.7,"l":66.52,"n":18688,"o":67.01,"t":"2025-11-14T05:00:00Z","v":1246903,"vw":67.299232},{"c":65.87,"h":67.33,"l":65.73,"n":20603,"o":67.06,"t":"2025-11-17T05:00:00Z","v":1826934,"vw":66.364217},{"c":66.67,"h":67.2388,"l":65.83,"n":23716,"o":65.83,"t":"2025-11-18T05:00:00Z","v":2200351,"vw":66.81465},{"c":66.77,"h":67.3,"l":66.42,"n":20742,"o":66.81,"t":"2025-11-19T05:00:00Z","v":1954442,"vw":66.960552},{"c":66.02,"h":67.585,"l":65.97,"n":20115,"o":67.28,"t":"2025-11-20T05:00:00Z","v":1722686,"vw":66.437154},{"c":66.04,"h":66.57,"l":65.59,"n":17852,"o":65.78,"t":"2025-11-21T05:00:00Z","v":1437418,"vw":66.086369},{"c":66.55,"h":66.735,"l":66,"n":18694,"o":66.23,"t":"2025-11-24T05:00:00Z","v":1366412,"vw":66.559787},{"c":67.75,"h":67.83,"l":66.48,"n":18242,"o":66.82,"t":"2025-11-25T05:00:00Z","v":1489784,"vw":67.490152},{"c":67.88,"h":68.18,"l":67.4,"n":15309,"o":67.84,"t":"2025-11-26T05:00:00Z","v":1320945,"vw":67.84627},{"c":68.42,"h":68.535,"l":67.285,"n":7453,"o":67.6,"t":"2025-11-28T05:00:00Z","v":543461,"vw":68.039437},{"c":68.46,"h":68.9,"l":68.02,"n":15201,"o":68.28,"t":"2025-12-01T05:00:00Z","v":1142272,"vw":68.529105},{"c":68.71,"h":69.06,"l":68.5,"n":10804,"o":68.5,"t":"2025-12-02T05:00:00Z","v":813468,"vw":68.72536},{"c":68.43,"h":68.99,"l":68.19,"n":10020,"o":68.99,"t":"2025-12-03T05:00:00Z","v":784968,"vw":68.452099},{"c":68.82,"h":68.83,"l":68.29,"n":11867,"o":68.38,"t":"2025-12-04T05:00:00Z","v":834288,"vw":68.647538},{"c":68.68,"h":69.42,"l":68.59,"n":13491,"o":68.8,"t":"2025-12-05T05:00:00Z","v":992958,"vw":68.985244},{"c":68.64,"h":69.15,"l":68.3314,"n":14372,"o":68.57,"t":"2025-12-08T05:00:00Z","v":816094,"vw":68.644366},{"c":69.27,"h":69.59,"l":68.43,"n":15176,"o":68.6,"t":"2025-12-09T05:00:00Z","v":1144064,"vw":69.15276},{"c":69.04,"h":69.485,"l":68.575,"n":20101,"o":69.38,"t":"2025-12-10T05:00:00Z","v":1913931,"vw":69.008655},{"c":71.06,"h":71.43,"l":69.08,"n":22120,"o":69.08,"t":"2025-12-11T05:00:00Z","v":2343574,"vw":70.742081},{"c":70.69,"h":71.39,"l":69.51,"n":22703,"o":71.11,"t":"2025-12-12T05:00:00Z","v":1592325,"vw":70.359915},{"c":70.48,"h":71.6,"l":70.34,"n":20648,"o":71.34,"t":"2025-12-15T05:00:00Z","v":1982274,"vw":70.749928},{"c":68.28,"h":69.34,"l":68.175,"n":26854,"o":69.14,"t":"2025-12-16T05:00:00Z","v":3065731,"vw":68.462003},{"c":67.45,"h":68.465,"l":67.2516,"n":14025,"o":68.36,"t":"2025-12-17T05:00:00Z","v":1383346,"vw":67.659052},{"c":68.75,"h":68.91,"l":67.4,"n":13390,"o":67.82,"t":"2025-12-18T05:00:00Z","v":932795,"vw":68.532716},{"c":68.85,"h":69.52,"l":68.71,"n":16309,"o":68.93,"t":"2025-12-19T05:00:00Z","v":1243006,"vw":69.057201},{"c":69.95,"h":70.03,"l":68.69,"n":19908,"o":69.28,"t":"2025-12-22T05:00:00Z","v":1851760,"vw":69.456284},{"c":71.04,"h":71.12,"l":69.89,"n":20304,"o":69.99,"t":"2025-12-23T05:00:00Z","v":1465633,"vw":70.689239},{"c":70.95,"h":71.3125,"l":70.435,"n":8086,"o":71,"t":"2025-12-24T05:00:00Z","v":560129,"vw":70.886386},{"c":71.15,"h":71.38,"l":70.83,"n":8915,"o":71.33,"t":"2025-12-26T05:00:00Z","v":722751,"vw":71.105649},{"c":70.51,"h":71.03,"l":70.435,"n":10365,"o":70.94,"t":"2025-12-29T05:00:00Z","v":701572,"vw":70.623008},{"c":69.49,"h":70.89,"l":69.45,"n":12153,"o":70.62,"t":"2025-12-30T05:00:00Z","v":796635,"vw":69.886868},{"c":69.33,"h":69.92,"l":68.97,"n":9123,"o":69.92,"t":"2025-12-31T05:00:00Z","v":789514,"vw":69.301044},{"c":69.66,"h":70.82,"l":69.24,"n":17257,"o":69.91,"t":"2026-01-02T05:00:00Z","v":1716353,"vw":69.989219},{"c":70.58,"h":71,"l":68.94,"n":18085,"o":69.8,"t":"2026-01-05T05:00:00Z","v":1824132,"vw":70.29759},{"c":70.04,"h":71,"l":69.9,"n":13166,"o":70.77,"t":"2026-01-06T05:00:00Z","v":1622087,"vw":70.184947},{"c":69.92,"h":70.27,"l":69.015,"n":12488,"o":69.94,"t":"2026-01-07T05:00:00Z","v":1069435,"vw":69.805345},{"c":70.48,"h":70.65,"l":69.26,"n":11039,"o":69.77,"t":"2026-01-08T05:00:00Z","v":915559,"vw":70.281504},{"c":71.06,"h":71.195,"l":70.32,"n":15220,"o":70.77,"t":"2026-01-09T05:00:00Z","v":909630,"vw":70.867628},{"c":72.06,"h":72.3,"l":71.29,"n":18327,"o":71.29,"t":"2026-01-12T05:00:00Z","v":1697978,"vw":72.070736},{"c":71.97,"h":72.46,"l":71.76,"n":16418,"o":72.46,"t":"2026-01-13T05:00:00Z","v":1226110,"vw":72.10324},{"c":73.38,"h":73.43,"l":71.9,"n":20290,"o":72.1,"t":"2026-01-14T05:00:00Z","v":1614468,"vw":73.114359},{"c":73.25,"h":74.37,"l":72.86,"n":19228,"o":73.67,"t":"2026-01-15T05:00:00Z","v":1274421,"vw":73.676299},{"c":74,"h":74.065,"l":72.8,"n":20516,"o":73.09,"t":"2026-01-16T05:00:00Z","v":1667676,"vw":73.604038},{"c":74.61,"h":74.95,"l":73.63,"n":18623,"o":73.95,"t":"2026-01-20T05:00:00Z","v":1414088,"vw":74.45672},{"c":75.36,"h":76.4,"l":75.15,"n":18629,"o":75.39,"t":"2026-01-21T05:00:00Z","v":1990038,"vw":75.713877},{"c":75.75,"h":76.365,"l":75.42,"n":22608,"o":75.83,"t":"2026-01-22T05:00:00Z","v":1803036,"vw":75.781788},{"c":76.08,"h":76.18,"l":75.22,"n":20911,"o":75.74,"t":"2026-01-23T05:00:00Z","v":1356198,"vw":75.703688},{"c":76.7,"h":77.97,"l":76.28,"n":30744,"o":76.32,"t":"2026-01-26T05:00:00Z","v":2293830,"vw":77.287665},{"c":77.86,"h":77.93,"l":76.9,"n":19934,"o":77.44,"t":"2026-01-27T05:00:00Z","v":1499341,"vw":77.519053},{"c":78.73,"h":78.97,"l":77.91,"n":18235,"o":78.09,"t":"2026-01-28T05:00:00Z","v":1372388,"vw":78.475486},{"c":78.45,"h":79.91,"l":77.31,"n":25829,"o":79.44,"t":"2026-01-29T05:00:00Z","v":2266292,"vw":78.293694},{"c":75.12,"h":77.91,"l":74.93,"n":39586,"o":77.83,"t":"2026-01-30T05:00:00Z","v":3387439,"vw":75.737127},{"c":75.43,"h":76.2,"l":74.82,"n":24789,"o":75.04,"t":"2026-02-02T05:00:00Z","v":1935837,"vw":75.525434},{"c":78.76,"h":79.18,"l":76.36,"n":32045,"o":76.36,"t":"2026-02-03T05:00:00Z","v":2887481,"vw":78.34477},{"c":77.22,"h":78.92,"l":76.48,"n":20174,"o":78.9,"t":"2026-02-04T05:00:00Z","v":1879846,"vw":77.557556},{"c":76.83,"h":77.75,"l":75.69,"n":20353,"o":76.59,"t":"2026-02-05T05:00:00Z","v":1446086,"vw":76.708794},{"c":79.87,"h":79.95,"l":77.27,"n":29751,"o":78.05,"t":"2026-02-06T05:00:00Z","v":2297415,"vw":79.012958},{"c":80.67,"h":80.8,"l":79.91,"n":21053,"o":80.02,"t":"2026-02-09T05:00:00Z","v":1930336,"vw":80.458122},{"c":80.48,"h":81.015,"l":80.01,"n":15295,"o":80.91,"t":"2026-02-10T05:00:00Z","v":1124368,"vw":80.610019},{"c":80.7,"h":81,"l":79.51,"n":15253,"o":80.83,"t":"2026-02-11T05:00:00Z","v":1051345,"vw":80.384721},{"c":79.92,"h":81.6499,"l":79.34,"n":35165,"o":81.41,"t":"2026-02-12T05:00:00Z","v":4496359,"vw":80.81203},{"c":81.03,"h":81.085,"l":79.485,"n":14598,"o":80.23,"t":"2026-02-13T05:00:00Z","v":1103239,"vw":80.521127},{"c":80.76,"h":81,"l":79.71,"n":16765,"o":80.94,"t":"2026-02-17T05:00:00Z","v":1364587,"vw":80.529805},{"c":80.15,"h":81.42,"l":79.92,"n":26475,"o":81.25,"t":"2026-02-18T05:00:00Z","v":2142575,"vw":80.487381},{"c":79.94,"h":80.4,"l":79.5,"n":18059,"o":80,"t":"2026-02-19T05:00:00Z","v":1903473,"vw":79.939139},{"c":81.23,"h":81.245,"l":79.91,"n":12948,"o":80.16,"t":"2026-02-20T05:00:00Z","v":1211482,"vw":80.798762},{"c":79.54,"h":81.24,"l":78.86,"n":33905,"o":80.2,"t":"2026-02-23T05:00:00Z","v":3485222,"vw":79.793447},{"c":80.37,"h":80.67,"l":78.8,"n":27106,"o":79.6,"t":"2026-02-24T05:00:00Z","v":2823886,"vw":79.775545},{"c":80.45,"h":80.84,"l":79.71,"n":17618,"o":80.61,"t":"2026-02-25T05:00:00Z","v":1298930,"vw":80.386495},{"c":80.66,"h":80.825,"l":79.7201,"n":19125,"o":80.5,"t":"2026-02-26T05:00:00Z","v":1381861,"vw":80.325738},{"c":80.94,"h":81.55,"l":79.85,"n":35711,"o":80.3,"t":"2026-02-27T05:00:00Z","v":4039640,"vw":80.982052},{"c":79.46,"h":80.09,"l":78.52,"n":28144,"o":79.02,"t":"2026-03-02T05:00:00Z","v":2307359,"vw":79.310872},{"c":75.37,"h":76.23,"l":73.25,"n":63260,"o":76.04,"t":"2026-03-03T05:00:00Z","v":4971881,"vw":75.063654},{"c":77.91,"h":78.11,"l":75.59,"n":34874,"o":76.32,"t":"2026-03-04T05:00:00Z","v":2413892,"vw":77.271346},{"c":75.25,"h":77.36,"l":74.99,"n":35682,"o":77.35,"t":"2026-03-05T05:00:00Z","v":2434680,"vw":75.590923},{"c":73.72,"h":75.05,"l":73.5,"n":32836,"o":73.71,"t":"2026-03-06T05:00:00Z","v":4584181,"vw":73.983332},{"c":73.89,"h":74.09,"l":71.56,"n":31995,"o":72.78,"t":"2026-03-09T04:00:00Z","v":2716649,"vw":72.815459},{"c":74.76,"h":75.73,"l":74.235,"n":19802,"o":74.35,"t":"2026-03-10T04:00:00Z","v":1732390,"vw":75.109484},{"c":74.69,"h":75,"l":73.945,"n":14748,"o":74.58,"t":"2026-03-11T04:00:00Z","v":1046526,"vw":74.523759},{"c":72.17,"h":73.95,"l":71.97,"n":30567,"o":73.74,"t":"2026-03-12T04:00:00Z","v":2661344,"vw":72.437598},{"c":71.53,"h":73.17,"l":71.38,"n":24464,"o":72.34,"t":"2026-03-13T04:00:00Z","v":2415150,"vw":72.280534},{"c":73.16,"h":74.04,"l":72.09,"n":17696,"o":72.42,"t":"2026-03-16T04:00:00Z","v":1642556,"vw":73.053288},{"c":73.38,"h":73.96,"l":72.73,"n":18311,"o":73.56,"t":"2026-03-17T04:00:00Z","v":1370323,"vw":73.180852},{"c":72.38,"h":73.49,"l":72.32,"n":15746,"o":72.94,"t":"2026-03-18T04:00:00Z","v":1062691,"vw":72.936411},{"c":72.18,"h":72.43,"l":70.49,"n":27127,"o":71.75,"t":"2026-03-19T04:00:00Z","v":2294118,"vw":71.506939},{"c":69.87,"h":71.67,"l":69.59,"n":33611,"o":71.56,"t":"2026-03-20T04:00:00Z","v":2868616,"vw":70.135117},{"c":71.1,"h":71.78,"l":70.45,"n":20901,"o":70.68,"t":"2026-03-23T04:00:00Z","v":2619687,"vw":71.168349},{"c":72.46,"h":72.79,"l":70.25,"n":21495,"o":70.6,"t":"2026-03-24T04:00:00Z","v":1574313,"vw":71.882563},{"c":75.16,"h":75.23,"l":72.9201,"n":30960,"o":73,"t":"2026-03-25T04:00:00Z","v":2352863,"vw":74.456547},{"c":73.29,"h":74.7872,"l":73.18,"n":25603,"o":74.62,"t":"2026-03-26T04:00:00Z","v":1752179,"vw":73.931044},{"c":72.11,"h":73.205,"l":71.825,"n":39193,"o":72.45,"t":"2026-03-27T04:00:00Z","v":3656382,"vw":72.436289},{"c":72.76,"h":73.26,"l":72.43,"n":29226,"o":72.56,"t":"2026-03-30T04:00:00Z","v":1982006,"vw":72.813035},{"c":75.23,"h":75.39,"l":73.21,"n":28755,"o":73.21,"t":"2026-03-31T04:00:00Z","v":2107053,"vw":74.791021},{"c":76.37,"h":76.795,"l":75.45,"n":23014,"o":75.91,"t":"2026-04-01T04:00:00Z","v":1640173,"vw":76.249996},{"c":76.11,"h":77.76,"l":74.81,"n":13800,"o":75.12,"t":"2026-04-02T04:00:00Z","v":1009774,"vw":76.049163},{"c":76.2,"h":77.38,"l":75.5,"n":16835,"o":76.32,"t":"2026-04-06T04:00:00Z","v":1535700,"vw":76.123696},{"c":75.94,"h":76.48,"l":75.305,"n":25077,"o":76.1,"t":"2026-04-07T04:00:00Z","v":1918491,"vw":75.879428},{"c":79.11,"h":80.64,"l":78.69,"n":25103,"o":80.37,"t":"2026-04-08T04:00:00Z","v":2065986,"vw":79.386247},{"c":79.43,"h":80.255,"l":78.83,"n":19613,"o":78.99,"t":"2026-04-09T04:00:00Z","v":1553985,"vw":79.778696},{"c":79.51,"h":80.56,"l":79.425,"n":20715,"o":79.89,"t":"2026-04-10T04:00:00Z","v":2385669,"vw":80.034237},{"c":79.3,"h":79.655,"l":78.88,"n":17456,"o":79.32,"t":"2026-04-13T04:00:00Z","v":1365097,"vw":79.184199},{"c":78.75,"h":79.95,"l":78.4,"n":18362,"o":79.72,"t":"2026-04-14T04:00:00Z","v":1392194,"vw":79.027407},{"c":79.43,"h":79.67,"l":78.18,"n":28124,"o":78.66,"t":"2026-04-15T04:00:00Z","v":2322920,"vw":79.001426},{"c":79.01,"h":79.85,"l":78.345,"n":21748,"o":79.56,"t":"2026-04-16T04:00:00Z","v":2116980,"vw":78.712615},{"c":79.46,"h":80.16,"l":78.97,"n":19763,"o":80.14,"t":"2026-04-17T04:00:00Z","v":1528396,"vw":79.443171},{"c":79.88,"h":80.06,"l":78.74,"n":19029,"o":79.21,"t":"2026-04-20T04:00:00Z","v":1257537,"vw":79.39607},{"c":78,"h":80.43,"l":77.79,"n":25302,"o":79.81,"t":"2026-04-21T04:00:00Z","v":2225420,"vw":78.537187},{"c":78.33,"h":79.27,"l":78.09,"n":18440,"o":78.81,"t":"2026-04-22T04:00:00Z","v":1592118,"vw":78.669841},{"c":77.61,"h":78.92,"l":77.34,"n":16256,"o":78.03,"t":"2026-04-23T04:00:00Z","v":1152041,"vw":78.213929},{"c":78.47,"h":78.7218,"l":77.64,"n":14330,"o":78.11,"t":"2026-04-24T04:00:00Z","v":1127256,"vw":78.393257},{"c":77.09,"h":78.72,"l":77.02,"n":16846,"o":78.72,"t":"2026-04-27T04:00:00Z","v":1603134,"vw":77.559949},{"c":76.28,"h":76.665,"l":75.66,"n":19626,"o":76.37,"t":"2026-04-28T04:00:00Z","v":1291908,"vw":76.247123},{"c":75.4,"h":76.27,"l":75.28,"n":17880,"o":75.93,"t":"2026-04-29T04:00:00Z","v":1189570,"vw":75.698097},{"c":76.44,"h":76.565,"l":75.35,"n":24943,"o":75.68,"t":"2026-04-30T04:00:00Z","v":1909460,"vw":76.173639},{"c":76.66,"h":78.155,"l":76.26,"n":18058,"o":76.75,"t":"2026-05-01T04:00:00Z","v":1196603,"vw":77.007941},{"c":75.65,"h":77.0325,"l":75.585,"n":22690,"o":76.47,"t":"2026-05-04T04:00:00Z","v":1721208,"vw":76.085904},{"c":77.56,"h":77.93,"l":76.4,"n":16946,"o":76.63,"t":"2026-05-05T04:00:00Z","v":1197606,"vw":77.454169},{"c":79.52,"h":79.645,"l":78.145,"n":16544,"o":78.79,"t":"2026-05-06T04:00:00Z","v":1205599,"vw":79.024106},{"c":79.54,"h":80.63,"l":79.03,"n":19248,"o":79.57,"t":"2026-05-07T04:00:00Z","v":1207939,"vw":79.712233},{"c":79.87,"h":80.76,"l":79.75,"n":15103,"o":79.98,"t":"2026-05-08T04:00:00Z","v":766370,"vw":80.141299},{"c":80.22,"h":80.95,"l":79.6,"n":13718,"o":79.76,"t":"2026-05-11T04:00:00Z","v":723625,"vw":80.416228},{"c":79.99,"h":80.195,"l":79.44,"n":12027,"o":79.78,"t":"2026-05-12T04:00:00Z","v":722005,"vw":79.843534},{"c":80.27,"h":80.99,"l":79.81,"n":15352,"o":80.01,"t":"2026-05-13T04:00:00Z","v":1293018,"vw":80.451669},{"c":79,"h":81.07,"l":78.65,"n":22665,"o":80.15,"t":"2026-05-14T04:00:00Z","v":1764321,"vw":79.627907},{"c":77.21,"h":77.98,"l":76.79,"n":21434,"o":77.73,"t":"2026-05-15T04:00:00Z","v":1615702,"vw":77.296173},{"c":77.9,"h":77.995,"l":77.02,"n":15143,"o":77.63,"t":"2026-05-18T04:00:00Z","v":932400,"vw":77.691667},{"c":77.52,"h":77.89,"l":76.53,"n":14561,"o":76.99,"t":"2026-05-19T04:00:00Z","v":796719,"vw":77.271241},{"c":78.45,"h":78.69,"l":77.26,"n":23868,"o":77.8,"t":"2026-05-20T04:00:00Z","v":1645259,"vw":78.299135},{"c":77.8,"h":78.345,"l":77.26,"n":21592,"o":77.54,"t":"2026-05-21T04:00:00Z","v":1329174,"vw":77.779137},{"c":77.76,"h":77.99,"l":77.13,"n":16686,"o":77.55,"t":"2026-05-22T04:00:00Z","v":807811,"vw":77.607441},{"c":78.86,"h":79.02,"l":77.42,"n":34337,"o":77.45,"t":"2026-05-26T04:00:00Z","v":1922176,"vw":78.575186},{"c":79.56,"h":79.94,"l":78.615,"n":19387,"o":78.84,"t":"2026-05-27T04:00:00Z","v":1004975,"vw":79.369649},{"c":78.81,"h":79.64,"l":78.27,"n":19875,"o":79.44,"t":"2026-05-28T04:00:00Z","v":1273158,"vw":78.984077},{"c":78.43,"h":78.64,"l":77.25,"n":30910,"o":78.55,"t":"2026-05-29T04:00:00Z","v":1906666,"vw":77.947312},{"c":77.87,"h":78.38,"l":77.17,"n":24905,"o":78.17,"t":"2026-06-01T04:00:00Z","v":1340545,"vw":77.682992},{"c":79.08,"h":79.62,"l":78.1,"n":26917,"o":78.21,"t":"2026-06-02T04:00:00Z","v":1465293,"vw":79.072883},{"c":78.08,"h":79.07,"l":78.01,"n":16656,"o":78.4,"t":"2026-06-03T04:00:00Z","v":973979,"vw":78.515243},{"c":77.37,"h":78.29,"l":77.18,"n":17516,"o":78.23,"t":"2026-06-04T04:00:00Z","v":825102,"vw":77.410132},{"c":75.1,"h":76.68,"l":74.93,"n":23282,"o":76.68,"t":"2026-06-05T04:00:00Z","v":1905757,"vw":75.290538},{"c":74.9,"h":76.215,"l":74.86,"n":24727,"o":75.6,"t":"2026-06-08T04:00:00Z","v":1336662,"vw":75.277568},{"c":74.76,"h":76.12,"l":73.74,"n":23308,"o":75.63,"t":"2026-06-09T04:00:00Z","v":1528650,"vw":74.724089},{"c":74.41,"h":75.5,"l":74.24,"n":19298,"o":74.67,"t":"2026-06-10T04:00:00Z","v":994225,"vw":74.705205},{"c":77.34,"h":77.485,"l":74.33,"n":38879,"o":74.33,"t":"2026-06-11T04:00:00Z","v":2414561,"vw":75.568546},{"c":78.47,"h":79.11,"l":77.8,"n":25742,"o":77.8,"t":"2026-06-12T04:00:00Z","v":1386857,"vw":78.535179},{"c":77.76,"h":78.99,"l":77.65,"n":24172,"o":78.67,"t":"2026-06-15T04:00:00Z","v":1037895,"vw":78.127373},{"c":77.98,"h":78.62,"l":77.66,"n":20912,"o":77.84,"t":"2026-06-16T04:00:00Z","v":1057830,"vw":78.037582},{"c":77.31,"h":78.855,"l":77.02,"n":23730,"o":78.21,"t":"2026-06-17T04:00:00Z","v":1334908,"vw":77.781896},{"c":77.33,"h":78.34,"l":77.19,"n":21848,"o":78.24,"t":"2026-06-18T04:00:00Z","v":1073325,"vw":77.478647},{"c":75.96,"h":76.995,"l":75.82,"n":22735,"o":76.97,"t":"2026-06-22T04:00:00Z","v":1380886,"vw":76.267804},{"c":74.73,"h":75.43,"l":74.06,"n":16360,"o":74.65,"t":"2026-06-23T04:00:00Z","v":1033404,"vw":74.73839},{"c":73.79,"h":74.62,"l":73.48,"n":21185,"o":74.49,"t":"2026-06-24T04:00:00Z","v":1041847,"vw":73.999051},{"c":75.53,"h":75.59,"l":73.95,"n":18705,"o":74.37,"t":"2026-06-25T04:00:00Z","v":1158601,"vw":75.150791},{"c":75.37,"h":75.96,"l":74.89,"n":18438,"o":75.41,"t":"2026-06-26T04:00:00Z","v":937993,"vw":75.472333},{"c":76.12,"h":76.61,"l":74.89,"n":47184,"o":76.09,"t":"2026-06-29T04:00:00Z","v":4017242,"vw":75.994679},{"c":75.27,"h":76.42,"l":75.12,"n":15793,"o":76.16,"t":"2026-06-30T04:00:00Z","v":879515,"vw":75.565551},{"c":75.27,"h":75.62,"l":74.74,"n":22513,"o":74.92,"t":"2026-07-01T04:00:00Z","v":1154078,"vw":75.219085},{"c":75.5,"h":76.74,"l":75.28,"n":17265,"o":75.28,"t":"2026-07-02T04:00:00Z","v":807292,"vw":75.960274},{"c":76.43,"h":76.825,"l":75.45,"n":16666,"o":75.45,"t":"2026-07-06T04:00:00Z","v":1157818,"vw":76.378173},{"c":75.04,"h":76.54,"l":74.75,"n":16164,"o":76.04,"t":"2026-07-07T04:00:00Z","v":1112782,"vw":75.197991},{"c":74.71,"h":74.95,"l":73.52,"n":16195,"o":74.22,"t":"2026-07-08T04:00:00Z","v":761468,"vw":74.223583},{"c":74.24,"h":75.255,"l":74.1,"n":13890,"o":74.4,"t":"2026-07-09T04:00:00Z","v":930987,"vw":74.622052},{"c":74.86,"h":75.2,"l":74.3,"n":19492,"o":74.66,"t":"2026-07-10T04:00:00Z","v":904870,"vw":74.920544},{"c":74.15,"h":75.14,"l":73.94,"n":14068,"o":74.92,"t":"2026-07-13T04:00:00Z","v":683457,"vw":74.371084},{"c":75.34,"h":76.155,"l":74.66,"n":19019,"o":74.66,"t":"2026-07-14T04:00:00Z","v":1631709,"vw":75.588276},{"c":75.39,"h":75.915,"l":75.165,"n":17325,"o":75.5,"t":"2026-07-15T04:00:00Z","v":909663,"vw":75.612048},{"c":75.22,"h":75.49,"l":74.53,"n":14350,"o":75.1,"t":"2026-07-16T04:00:00Z","v":1057956,"vw":75.16212},{"c":75.11,"h":75.36,"l":73.77,"n":14693,"o":74.11,"t":"2026-07-17T04:00:00Z","v":942327,"vw":75.01308},{"c":75.09,"h":75.9,"l":75,"n":10484,"o":75.52,"t":"2026-07-20T04:00:00Z","v":589537,"vw":75.365119},{"c":75.84,"h":75.98,"l":75,"n":17688,"o":75,"t":"2026-07-21T04:00:00Z","v":922038,"vw":75.658349},{"c":76.71,"h":77.04,"l":75.77,"n":19513,"o":75.77,"t":"2026-07-22T04:00:00Z","v":901474,"vw":76.619775},{"c":75,"h":76.32,"l":74.92,"n":20359,"o":75.81,"t":"2026-07-23T04:00:00Z","v":1168961,"vw":75.478226},{"c":75.45,"h":75.88,"l":74.5,"n":15851,"o":75.14,"t":"2026-07-24T04:00:00Z","v":1125548,"vw":75.409515},{"c":76.54,"h":76.92,"l":75.49,"n":16557,"o":76.14,"t":"2026-07-27T04:00:00Z","v":782251,"vw":76.323878},{"c":76.78,"h":78.16,"l":75.93,"n":22321,"o":76.51,"t":"2026-07-28T04:00:00Z","v":1423498,"vw":77.315214},{"c":75.57,"h":76.62,"l":75.1109,"n":21710,"o":76.62,"t":"2026-07-29T04:00:00Z","v":1212582,"vw":75.71413},{"c":77.11,"h":77.35,"l":75.74,"n":17624,"o":75.74,"t":"2026-07-30T04:00:00Z","v":877918,"vw":76.994214},{"c":76.81,"h":77.65,"l":76.36,"n":21725,"o":77.25,"t":"2026-07-31T04:00:00Z","v":996714,"vw":76.988996},{"c":76.55,"h":77.18,"l":76.15,"n":20842,"o":77.18,"t":"2026-08-03T04:00:00Z","v":1333220,"vw":76.46474},{"c":77.06,"h":78.01,"l":76.795,"n":22423,"o":77.38,"t":"2026-08-04T04:00:00Z","v":1427866,"vw":77.37911},{"c":76.69,"h":78.11,"l":76.46,"n":31699,"o":78.11,"t":"2026-08-05T04:00:00Z","v":4419376,"vw":76.993794},{"c":76.63,"h":77.77,"l":76.48,"n":17392,"o":77.23,"t":"2026-08-06T04:00:00Z","v":1340174,"vw":76.960715},{"c":77.52,"h":77.82,"l":77.345,"n":14932,"o":77.48,"t":"2026-08-07T04:00:00Z","v":830279,"vw":77.576401},{"c":76.93,"h":77.542,"l":76.6,"n":15764,"o":77.45,"t":"2026-08-10T04:00:00Z","v":965134,"vw":76.973627},{"c":76.24,"h":77.41,"l":76.1,"n":17067,"o":77.41,"t":"2026-08-11T04:00:00Z","v":1062649,"vw":76.334114},{"c":76.46,"h":77.105,"l":75.99,"n":18604,"o":76.72,"t":"2026-08-12T04:00:00Z","v":1254534,"vw":76.489413},{"c":75.45,"h":77,"l":75.43,"n":17152,"o":77,"t":"2026-08-13T04:00:00Z","v":1399492,"vw":75.724872},{"c":75.01,"h":75.99,"l":74.92,"n":12653,"o":75.61,"t":"2026-08-14T04:00:00Z","v":841256,"vw":75.25088},{"c":74.91,"h":75.12,"l":74.66,"n":11337,"o":74.96,"t":"2026-08-17T04:00:00Z","v":850421,"vw":74.90193},{"c":74.46,"h":75.28,"l":74.32,"n":24165,"o":74.72,"t":"2026-08-18T04:00:00Z","v":2476183,"vw":74.889157},{"c":75.14,"h":75.77,"l":74.8,"n":18356,"o":75.14,"t":"2026-08-19T04:00:00Z","v":928995,"vw":75.30373},{"c":75.5,"h":75.85,"l":74.4489,"n":14292,"o":74.76,"t":"2026-08-20T04:00:00Z","v":1018623,"vw":75.477277},{"c":77.38,"h":77.85,"l":76,"n":20833,"o":76,"t":"2026-08-21T04:00:00Z","v":1528443,"vw":77.05318},{"c":77.15,"h":77.73,"l":76.88,"n":15488,"o":77.27,"t":"2026-08-24T04:00:00Z","v":1252861,"vw":77.197393},{"c":77.85,"h":77.9,"l":76.23,"n":16879,"o":77.56,"t":"2026-08-25T04:00:00Z","v":1397702,"vw":77.104701},{"c":77.55,"h":78.355,"l":77.46,"n":14427,"o":77.64,"t":"2026-08-26T04:00:00Z","v":1023902,"vw":77.941694},{"c":77.16,"h":77.68,"l":76.78,"n":11727,"o":77.68,"t":"2026-08-27T04:00:00Z","v":826524,"vw":77.293848},{"c":76.48,"h":77.27,"l":75.95,"n":14097,"o":76.96,"t":"2026-08-28T04:00:00Z","v":797442,"vw":76.42245},{"c":76.72,"h":76.93,"l":75.92,"n":14012,"o":76.55,"t":"2026-08-31T04:00:00Z","v":1256503,"vw":76.464457},{"c":75.66,"h":77.37,"l":75.512,"n":14582,"o":76.36,"t":"2026-09-01T04:00:00Z","v":1090075,"vw":76.346543},{"c":76.22,"h":76.35,"l":75.48,"n":10991,"o":75.6,"t":"2026-09-02T04:00:00Z","v":883927,"vw":76.056769},{"c":76.97,"h":77.28,"l":76.405,"n":11181,"o":76.45,"t":"2026-09-03T04:00:00Z","v":1130413,"vw":76.857151},{"c":76.63,"h":77.42,"l":76.51,"n":8879,"o":77.12,"t":"2026-09-04T04:00:00Z","v":638273,"vw":76.900266},{"c":76.67,"h":76.895,"l":75.96,"n":9672,"o":76.09,"t":"2026-09-08T04:00:00Z","v":828639,"vw":76.573638},{"c":76.5,"h":77.22,"l":76.4,"n":6996,"o":76.55,"t":"2026-09-09T04:00:00Z","v":478732,"vw":76.748899},{"c":75.25,"h":75.94,"l":75.15,"n":11072,"o":75.78,"t":"2026-09-10T04:00:00Z","v":941328,"vw":75.450514},{"c":75.38,"h":76,"l":75.03,"n":8135,"o":76,"t":"2026-09-11T04:00:00Z","v":523400,"vw":75.34654},{"c":74.82,"h":75.05,"l":73.9,"n":10131,"o":74.09,"t":"2026-09-14T04:00:00Z","v":1146427,"vw":74.533813},{"c":74.03,"h":75.04,"l":73.75,"n":13407,"o":75.01,"t":"2026-09-15T04:00:00Z","v":892577,"vw":74.101068},{"c":72.89,"h":74.625,"l":72.13,"n":13108,"o":74.31,"t":"2026-09-16T04:00:00Z","v":1094500,"vw":73.181645},{"c":74.29,"h":74.5,"l":73.795,"n":11931,"o":73.86,"t":"2026-09-17T04:00:00Z","v":1056324,"vw":74.231592},{"c":73.34,"h":74.1925,"l":73.26,"n":13590,"o":74.07,"t":"2026-09-18T04:00:00Z","v":1118676,"vw":73.475286},{"c":73.7,"h":73.99,"l":73.1,"n":13523,"o":73.92,"t":"2026-09-21T04:00:00Z","v":1225242,"vw":73.671582},{"c":74.46,"h":74.56,"l":73.435,"n":8615,"o":73.58,"t":"2026-09-22T04:00:00Z","v":657363,"vw":74.081329},{"c":73.42,"h":73.95,"l":72.835,"n":21159,"o":73.42,"t":"2026-09-23T04:00:00Z","v":2472328,"vw":73.310413},{"c":72.51,"h":73.09,"l":72.19,"n":13681,"o":72.73,"t":"2026-09-24T04:00:00Z","v":1126425,"vw":72.487905},{"c":73.34,"h":73.48,"l":72.52,"n":8671,"o":72.56,"t":"2026-09-25T04:00:00Z","v":767683,"vw":73.146551},{"c":72.37,"h":73.34,"l":72.16,"n":13712,"o":73.01,"t":"2026-09-28T04:00:00Z","v":1362545,"vw":72.446338},{"c":72.05,"h":72.89,"l":71.4,"n":15461,"o":72.42,"t":"2026-09-29T04:00:00Z","v":1289892,"vw":72.071087},{"c":71.09,"h":72.51,"l":70.97,"n":16700,"o":72.51,"t":"2026-09-30T04:00:00Z","v":1331633,"vw":71.415891},{"c":69.77,"h":70.81,"l":68.89,"n":19428,"o":70.49,"t":"2026-10-01T04:00:00Z","v":1499408,"vw":69.522044},{"c":71.09,"h":71.25,"l":69.53,"n":15063,"o":70.74,"t":"2026-10-02T04:00:00Z","v":1313962,"vw":70.60796},{"c":71.87,"h":72.19,"l":70.855,"n":15969,"o":71.45,"t":"2026-10-05T04:00:00Z","v":1388305,"vw":71.52022},{"c":72.69,"h":72.86,"l":72.06,"n":10167,"o":72.37,"t":"2026-10-06T04:00:00Z","v":874328,"vw":72.605085},{"c":71.97,"h":72.17,"l":71.54,"n":15777,"o":71.97,"t":"2026-10-07T04:00:00Z","v":1364772,"vw":71.82417},{"c":71.53,"h":72.51,"l":71.36,"n":11845,"o":71.78,"t":"2026-10-08T04:00:00Z","v":1200779,"vw":71.726807},{"c":71.95,"h":72.025,"l":71.21,"n":15190,"o":71.77,"t":"2026-10-09T04:00:00Z","v":1243326,"vw":71.740722},{"c":73.24,"h":73.53,"l":72.28,"n":12476,"o":72.3,"t":"2026-10-12T04:00:00Z","v":994983,"vw":73.115825},{"c":73.24,"h":73.49,"l":72.81,"n":10993,"o":72.86,"t":"2026-10-13T04:00:00Z","v":902616,"vw":73.208666},{"c":72.7,"h":73.05,"l":71.92,"n":10939,"o":72.25,"t":"2026-10-14T04:00:00Z","v":973729,"vw":72.567148},{"c":73.88,"h":74.19,"l":72.24,"n":16363,"o":72.31,"t":"2026-10-15T04:00:00Z","v":1435925,"vw":73.577001},{"c":74.94,"h":75,"l":74.065,"n":13550,"o":74.25,"t":"2026-10-16T04:00:00Z","v":1014094,"vw":74.701931},{"c":75.36,"h":75.72,"l":74.84,"n":12524,"o":75.2,"t":"2026-10-19T04:00:00Z","v":1211785,"vw":75.345504},{"c":75.5,"h":76.37,"l":75.05,"n":16319,"o":75.05,"t":"2026-10-20T04:00:00Z","v":1330816,"vw":75.748196},{"c":75.55,"h":75.65,"l":74.86,"n":17192,"o":75.2,"t":"2026-10-21T04:00:00Z","v":1160870,"vw":75.342379},{"c":74.95,"h":75.23,"l":74.06,"n":16865,"o":74.9,"t":"2026-10-22T04:00:00Z","v":1067121,"vw":74.638624},{"c":75.02,"h":75.165,"l":74.19,"n":6159,"o":74.2,"t":"2026-10-23T04:00:00Z","v":413886,"vw":74.942844}],"volatilityBars":[{"c":73.55,"h":73.55,"l":73.55,"n":1,"o":73.55,"t":"2026-09-22T11:00:00Z","v":173,"vw":73.55},{"c":73.9,"h":73.91,"l":73.435,"n":406,"o":73.58,"t":"2026-09-22T13:30:00Z","v":25994,"vw":73.675442},{"c":73.87,"h":74.15,"l":73.87,"n":494,"o":73.89,"t":"2026-09-22T13:45:00Z","v":33768,"vw":73.992377},{"c":73.98,"h":74.03,"l":73.86,"n":342,"o":73.8775,"t":"2026-09-22T14:00:00Z","v":26432,"vw":73.9455},{"c":73.88,"h":74.06,"l":73.84,"n":224,"o":73.94,"t":"2026-09-22T14:15:00Z","v":16052,"vw":73.926241},{"c":73.66,"h":73.91,"l":73.58,"n":345,"o":73.86,"t":"2026-09-22T14:30:00Z","v":22218,"vw":73.752434},{"c":73.635,"h":73.72,"l":73.61,"n":360,"o":73.675,"t":"2026-09-22T14:45:00Z","v":25083,"vw":73.671478},{"c":73.72,"h":73.76,"l":73.63,"n":630,"o":73.63,"t":"2026-09-22T15:00:00Z","v":35197,"vw":73.695678},{"c":73.82,"h":73.82,"l":73.69,"n":169,"o":73.73,"t":"2026-09-22T15:15:00Z","v":10015,"vw":73.751112},{"c":73.76,"h":73.82,"l":73.74,"n":370,"o":73.82,"t":"2026-09-22T15:30:00Z","v":88356,"vw":73.76548},{"c":73.74,"h":73.76,"l":73.67,"n":141,"o":73.76,"t":"2026-09-22T15:45:00Z","v":7248,"vw":73.709528},{"c":73.75,"h":73.787,"l":73.72,"n":145,"o":73.74,"t":"2026-09-22T16:00:00Z","v":7665,"vw":73.7485},{"c":73.87,"h":73.87,"l":73.75,"n":80,"o":73.76,"t":"2026-09-22T16:15:00Z","v":3769,"vw":73.808891},{"c":74,"h":74.06,"l":73.9,"n":195,"o":73.9,"t":"2026-09-22T16:30:00Z","v":9065,"vw":74.008674},{"c":73.93,"h":74.025,"l":73.93,"n":257,"o":74.01,"t":"2026-09-22T16:45:00Z","v":21940,"vw":73.996781},{"c":74.02,"h":74.06,"l":73.93,"n":124,"o":73.95,"t":"2026-09-22T17:00:00Z","v":5203,"vw":74.003917},{"c":74.05,"h":74.05,"l":73.97,"n":189,"o":74.0124,"t":"2026-09-22T17:15:00Z","v":18777,"vw":74.003583},{"c":74.185,"h":74.195,"l":74.065,"n":269,"o":74.065,"t":"2026-09-22T17:30:00Z","v":29914,"vw":74.113808},{"c":74.395,"h":74.405,"l":74.185,"n":349,"o":74.185,"t":"2026-09-22T17:45:00Z","v":31233,"vw":74.342647},{"c":74.45,"h":74.52,"l":74.35,"n":417,"o":74.39,"t":"2026-09-22T18:00:00Z","v":36472,"vw":74.447133},{"c":74.38,"h":74.47,"l":74.38,"n":137,"o":74.45,"t":"2026-09-22T18:15:00Z","v":11674,"vw":74.412277},{"c":74.41,"h":74.4397,"l":74.34,"n":196,"o":74.36,"t":"2026-09-22T18:30:00Z","v":12083,"vw":74.386805},{"c":74.385,"h":74.435,"l":74.35,"n":170,"o":74.42,"t":"2026-09-22T18:45:00Z","v":9779,"vw":74.38972},{"c":74.34,"h":74.4,"l":74.29,"n":424,"o":74.4,"t":"2026-09-22T19:00:00Z","v":21930,"vw":74.34062},{"c":74.465,"h":74.465,"l":74.325,"n":261,"o":74.34,"t":"2026-09-22T19:15:00Z","v":16187,"vw":74.38982},{"c":74.55,"h":74.56,"l":74.42,"n":518,"o":74.46,"t":"2026-09-22T19:30:00Z","v":37907,"vw":74.510705},{"c":74.45,"h":74.55,"l":74.45,"n":1117,"o":74.55,"t":"2026-09-22T19:45:00Z","v":64810,"vw":74.492432},{"c":74.53,"h":74.53,"l":74.46,"n":12,"o":74.46,"t":"2026-09-22T20:00:00Z","v":21161,"vw":74.460675},{"c":73.27,"h":73.27,"l":73.27,"n":3,"o":73.27,"t":"2026-09-23T13:00:00Z","v":2037,"vw":73.27},{"c":73.51,"h":73.95,"l":73.42,"n":397,"o":73.42,"t":"2026-09-23T13:30:00Z","v":37483,"vw":73.728423},{"c":73.38,"h":73.55,"l":73.235,"n":834,"o":73.55,"t":"2026-09-23T13:45:00Z","v":43520,"vw":73.355696},{"c":73.645,"h":73.65,"l":73.4,"n":895,"o":73.4,"t":"2026-09-23T14:00:00Z","v":57902,"vw":73.518111},{"c":73.59,"h":73.775,"l":73.54,"n":660,"o":73.64,"t":"2026-09-23T14:15:00Z","v":31341,"vw":73.654604},{"c":73.67,"h":73.82,"l":73.57,"n":385,"o":73.6,"t":"2026-09-23T14:30:00Z","v":20407,"vw":73.683686},{"c":73.6175,"h":73.68,"l":73.49,"n":816,"o":73.68,"t":"2026-09-23T14:45:00Z","v":64211,"vw":73.59293},{"c":73.68,"h":73.69,"l":73.48,"n":551,"o":73.58,"t":"2026-09-23T15:00:00Z","v":141739,"vw":73.536761},{"c":73.63,"h":73.72,"l":73.63,"n":328,"o":73.67,"t":"2026-09-23T15:15:00Z","v":13968,"vw":73.677679},{"c":73.48,"h":73.6,"l":73.405,"n":566,"o":73.6,"t":"2026-09-23T15:30:00Z","v":40963,"vw":73.487136},{"c":73.46,"h":73.495,"l":73.365,"n":505,"o":73.47,"t":"2026-09-23T15:45:00Z","v":38610,"vw":73.418131},{"c":73.41,"h":73.47,"l":73.34,"n":287,"o":73.46,"t":"2026-09-23T16:00:00Z","v":25868,"vw":73.393243},{"c":73.445,"h":73.45,"l":73.39,"n":367,"o":73.41,"t":"2026-09-23T16:15:00Z","v":28190,"vw":73.428357},{"c":73.44,"h":73.46,"l":73.38,"n":641,"o":73.445,"t":"2026-09-23T16:30:00Z","v":57985,"vw":73.42121},{"c":73.21,"h":73.45,"l":73.18,"n":570,"o":73.43,"t":"2026-09-23T16:45:00Z","v":44216,"vw":73.356783},{"c":73.13,"h":73.27,"l":73.01,"n":871,"o":73.22,"t":"2026-09-23T17:00:00Z","v":282126,"vw":73.084794},{"c":72.95,"h":73.17,"l":72.95,"n":2047,"o":73.115,"t":"2026-09-23T17:15:00Z","v":309306,"vw":73.084339},{"c":73.31,"h":73.32,"l":72.835,"n":1701,"o":72.95,"t":"2026-09-23T17:30:00Z","v":259312,"vw":72.930495},{"c":73.49,"h":73.515,"l":73.25,"n":846,"o":73.31,"t":"2026-09-23T17:45:00Z","v":146143,"vw":73.330891},{"c":73.62,"h":73.62,"l":73.48,"n":665,"o":73.5,"t":"2026-09-23T18:00:00Z","v":86266,"vw":73.544749},{"c":73.43,"h":73.6,"l":73.395,"n":486,"o":73.6,"t":"2026-09-23T18:15:00Z","v":55083,"vw":73.480561},{"c":73.446,"h":73.46,"l":73.365,"n":591,"o":73.41,"t":"2026-09-23T18:30:00Z","v":39531,"vw":73.411052},{"c":73.51,"h":73.53,"l":73.39,"n":528,"o":73.44,"t":"2026-09-23T18:45:00Z","v":54946,"vw":73.448088},{"c":73.48,"h":73.55,"l":73.46,"n":1242,"o":73.5,"t":"2026-09-23T19:00:00Z","v":140192,"vw":73.515149},{"c":73.445,"h":73.495,"l":73.37,"n":821,"o":73.49,"t":"2026-09-23T19:15:00Z","v":77827,"vw":73.435999},{"c":73.375,"h":73.49,"l":73.32,"n":996,"o":73.445,"t":"2026-09-23T19:30:00Z","v":100678,"vw":73.42015},{"c":73.46,"h":73.48,"l":73.375,"n":2451,"o":73.375,"t":"2026-09-23T19:45:00Z","v":215638,"vw":73.430136},{"c":73.42,"h":73.42,"l":73.42,"n":9,"o":73.42,"t":"2026-09-23T20:00:00Z","v":40677,"vw":73.42},{"c":72.86,"h":72.99,"l":72.582,"n":593,"o":72.73,"t":"2026-09-24T13:30:00Z","v":39221,"vw":72.785361},{"c":73.02,"h":73.06,"l":72.82,"n":370,"o":72.82,"t":"2026-09-24T13:45:00Z","v":25393,"vw":72.983832},{"c":72.97,"h":73.09,"l":72.91,"n":663,"o":73.03,"t":"2026-09-24T14:00:00Z","v":43608,"vw":72.98559},{"c":72.74,"h":72.97,"l":72.73,"n":518,"o":72.97,"t":"2026-09-24T14:15:00Z","v":36740,"vw":72.854266},{"c":72.71,"h":72.85,"l":72.66,"n":407,"o":72.74,"t":"2026-09-24T14:30:00Z","v":28345,"vw":72.752809},{"c":72.6,"h":72.75,"l":72.6,"n":399,"o":72.69,"t":"2026-09-24T14:45:00Z","v":23476,"vw":72.672257},{"c":72.27,"h":72.64,"l":72.2625,"n":647,"o":72.6,"t":"2026-09-24T15:00:00Z","v":54061,"vw":72.439265},{"c":72.32,"h":72.42,"l":72.28,"n":438,"o":72.29,"t":"2026-09-24T15:15:00Z","v":40183,"vw":72.334944},{"c":72.315,"h":72.34,"l":72.22,"n":382,"o":72.3,"t":"2026-09-24T15:30:00Z","v":157921,"vw":72.237647},{"c":72.32,"h":72.38,"l":72.31,"n":244,"o":72.35,"t":"2026-09-24T15:45:00Z","v":12870,"vw":72.342983},{"c":72.32,"h":72.345,"l":72.26,"n":302,"o":72.34,"t":"2026-09-24T16:00:00Z","v":23049,"vw":72.310862},{"c":72.81,"h":72.81,"l":72.3525,"n":661,"o":72.3525,"t":"2026-09-24T16:15:00Z","v":67091,"vw":72.551676},{"c":72.83,"h":72.95,"l":72.735,"n":343,"o":72.78,"t":"2026-09-24T16:30:00Z","v":28154,"vw":72.807811},{"c":72.66,"h":72.8,"l":72.6,"n":304,"o":72.795,"t":"2026-09-24T16:45:00Z","v":18860,"vw":72.664609},{"c":72.54,"h":72.69,"l":72.5,"n":304,"o":72.61,"t":"2026-09-24T17:00:00Z","v":18588,"vw":72.587117},{"c":72.355,"h":72.55,"l":72.35,"n":271,"o":72.5,"t":"2026-09-24T17:15:00Z","v":21683,"vw":72.41131},{"c":72.35,"h":72.42,"l":72.305,"n":254,"o":72.37,"t":"2026-09-24T17:30:00Z","v":15729,"vw":72.329585},{"c":72.36,"h":72.39,"l":72.32,"n":370,"o":72.345,"t":"2026-09-24T17:45:00Z","v":26388,"vw":72.357028},{"c":72.375,"h":72.4,"l":72.19,"n":656,"o":72.38,"t":"2026-09-24T18:00:00Z","v":50340,"vw":72.325839},{"c":72.465,"h":72.52,"l":72.365,"n":355,"o":72.38,"t":"2026-09-24T18:15:00Z","v":17259,"vw":72.444404},{"c":72.46,"h":72.64,"l":72.44,"n":558,"o":72.47,"t":"2026-09-24T18:30:00Z","v":35625,"vw":72.526935},{"c":72.465,"h":72.55,"l":72.4501,"n":457,"o":72.48,"t":"2026-09-24T18:45:00Z","v":24673,"vw":72.485907},{"c":72.28,"h":72.47,"l":72.27,"n":544,"o":72.465,"t":"2026-09-24T19:00:00Z","v":30055,"vw":72.363368},{"c":72.44,"h":72.505,"l":72.27,"n":686,"o":72.27,"t":"2026-09-24T19:15:00Z","v":38815,"vw":72.367064},{"c":72.46,"h":72.49,"l":72.325,"n":919,"o":72.445,"t":"2026-09-24T19:30:00Z","v":63711,"vw":72.408083},{"c":72.51,"h":72.55,"l":72.42,"n":1823,"o":72.46,"t":"2026-09-24T19:45:00Z","v":145837,"vw":72.500417},{"c":72.51,"h":72.51,"l":72.51,"n":6,"o":72.51,"t":"2026-09-24T20:00:00Z","v":22469,"vw":72.51},{"c":72.34,"h":72.34,"l":72.34,"n":5,"o":72.34,"t":"2026-09-24T21:00:00Z","v":480,"vw":72.34},{"c":73.34,"h":73.34,"l":73.34,"n":2,"o":73.34,"t":"2026-09-25T08:00:00Z","v":101,"vw":73.34},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-09-25T11:15:00Z","v":100,"vw":72.87},{"c":72.68,"h":72.8,"l":72.56,"n":159,"o":72.56,"t":"2026-09-25T13:30:00Z","v":8580,"vw":72.645648},{"c":72.805,"h":72.86,"l":72.65,"n":126,"o":72.65,"t":"2026-09-25T13:45:00Z","v":5163,"vw":72.710267},{"c":72.63,"h":72.85,"l":72.52,"n":441,"o":72.81,"t":"2026-09-25T14:00:00Z","v":28916,"vw":72.681886},{"c":72.68,"h":72.74,"l":72.61,"n":209,"o":72.655,"t":"2026-09-25T14:15:00Z","v":12991,"vw":72.678379},{"c":72.88,"h":72.88,"l":72.64,"n":177,"o":72.66,"t":"2026-09-25T14:30:00Z","v":8707,"vw":72.783175},{"c":72.97,"h":72.97,"l":72.8,"n":768,"o":72.87,"t":"2026-09-25T14:45:00Z","v":64186,"vw":72.909941},{"c":72.81,"h":72.97,"l":72.73,"n":508,"o":72.94,"t":"2026-09-25T15:00:00Z","v":48049,"vw":72.88796},{"c":72.85,"h":72.89,"l":72.8,"n":146,"o":72.81,"t":"2026-09-25T15:15:00Z","v":8204,"vw":72.83633},{"c":72.87,"h":72.965,"l":72.853,"n":196,"o":72.88,"t":"2026-09-25T15:30:00Z","v":10824,"vw":72.897606},{"c":73.12,"h":73.12,"l":72.83,"n":317,"o":72.88,"t":"2026-09-25T15:45:00Z","v":20312,"vw":72.903235},{"c":73.45,"h":73.48,"l":73.15,"n":371,"o":73.15,"t":"2026-09-25T16:00:00Z","v":27750,"vw":73.383933},{"c":73.26,"h":73.48,"l":73.2,"n":186,"o":73.44,"t":"2026-09-25T16:15:00Z","v":64121,"vw":73.212964},{"c":73.18,"h":73.29,"l":73.15,"n":203,"o":73.245,"t":"2026-09-25T16:30:00Z","v":10289,"vw":73.231568},{"c":73.16,"h":73.19,"l":73.16,"n":72,"o":73.175,"t":"2026-09-25T16:45:00Z","v":3415,"vw":73.181491},{"c":73.26,"h":73.26,"l":73.17,"n":38,"o":73.17,"t":"2026-09-25T17:00:00Z","v":1081,"vw":73.240619},{"c":73.22,"h":73.24,"l":73.18,"n":86,"o":73.24,"t":"2026-09-25T17:15:00Z","v":8093,"vw":73.226715},{"c":73.24,"h":73.245,"l":73.195,"n":103,"o":73.225,"t":"2026-09-25T17:30:00Z","v":3993,"vw":73.226147},{"c":73.16,"h":73.24,"l":73.1,"n":534,"o":73.24,"t":"2026-09-25T17:45:00Z","v":96245,"vw":73.153775},{"c":73.24,"h":73.24,"l":73.16,"n":352,"o":73.18,"t":"2026-09-25T18:00:00Z","v":34230,"vw":73.208058},{"c":73.245,"h":73.26,"l":73.195,"n":349,"o":73.24,"t":"2026-09-25T18:15:00Z","v":37480,"vw":73.230741},{"c":73.245,"h":73.28,"l":73.2,"n":361,"o":73.245,"t":"2026-09-25T18:30:00Z","v":34255,"vw":73.245417},{"c":73.34,"h":73.39,"l":73.245,"n":256,"o":73.245,"t":"2026-09-25T18:45:00Z","v":14198,"vw":73.302013},{"c":73.22,"h":73.37,"l":73.21,"n":120,"o":73.33,"t":"2026-09-25T19:00:00Z","v":5470,"vw":73.281966},{"c":73.18,"h":73.25,"l":73.16,"n":174,"o":73.22,"t":"2026-09-25T19:15:00Z","v":7268,"vw":73.207415},{"c":73.32,"h":73.35,"l":73.18,"n":490,"o":73.2,"t":"2026-09-25T19:30:00Z","v":31556,"vw":73.284683},{"c":73.33,"h":73.39,"l":73.32,"n":1376,"o":73.34,"t":"2026-09-25T19:45:00Z","v":100851,"vw":73.352765},{"c":72.395,"h":73.34,"l":72.395,"n":9,"o":73.34,"t":"2026-09-25T20:00:00Z","v":63369,"vw":73.338509},{"c":74.06,"h":74.06,"l":74.06,"n":1,"o":74.06,"t":"2026-09-25T22:30:00Z","v":100,"vw":74.06},{"c":72.56,"h":73.34,"l":72.3,"n":250,"o":73.01,"t":"2026-09-28T13:30:00Z","v":20858,"vw":72.492412},{"c":72.77,"h":72.92,"l":72.54,"n":443,"o":72.57,"t":"2026-09-28T13:45:00Z","v":33300,"vw":72.800437},{"c":72.84,"h":72.89,"l":72.755,"n":495,"o":72.775,"t":"2026-09-28T14:00:00Z","v":43938,"vw":72.824541},{"c":72.89,"h":72.895,"l":72.79,"n":522,"o":72.83,"t":"2026-09-28T14:15:00Z","v":45835,"vw":72.839042},{"c":72.7675,"h":73.05,"l":72.7675,"n":789,"o":72.89,"t":"2026-09-28T14:30:00Z","v":90788,"vw":72.938875},{"c":72.33,"h":72.71,"l":72.3,"n":969,"o":72.71,"t":"2026-09-28T14:45:00Z","v":117511,"vw":72.439042},{"c":72.31,"h":72.43,"l":72.29,"n":1111,"o":72.33,"t":"2026-09-28T15:00:00Z","v":129173,"vw":72.369394},{"c":72.35,"h":72.43,"l":72.27,"n":615,"o":72.3,"t":"2026-09-28T15:15:00Z","v":76185,"vw":72.347957},{"c":72.35,"h":72.41,"l":72.235,"n":747,"o":72.36,"t":"2026-09-28T15:30:00Z","v":89069,"vw":72.310871},{"c":72.41,"h":72.41,"l":72.2915,"n":175,"o":72.36,"t":"2026-09-28T15:45:00Z","v":10879,"vw":72.36149},{"c":72.29,"h":72.41,"l":72.16,"n":152,"o":72.39,"t":"2026-09-28T16:00:00Z","v":148727,"vw":72.170407},{"c":72.8,"h":72.82,"l":72.3,"n":325,"o":72.31,"t":"2026-09-28T16:15:00Z","v":19775,"vw":72.583753},{"c":72.5,"h":72.77,"l":72.5,"n":268,"o":72.77,"t":"2026-09-28T16:30:00Z","v":18273,"vw":72.610953},{"c":72.35,"h":72.52,"l":72.33,"n":243,"o":72.51,"t":"2026-09-28T16:45:00Z","v":14310,"vw":72.445313},{"c":72.58,"h":72.61,"l":72.32,"n":400,"o":72.34,"t":"2026-09-28T17:00:00Z","v":21733,"vw":72.503771},{"c":72.525,"h":72.585,"l":72.47,"n":391,"o":72.57,"t":"2026-09-28T17:15:00Z","v":34593,"vw":72.53639},{"c":72.395,"h":72.52,"l":72.37,"n":223,"o":72.505,"t":"2026-09-28T17:30:00Z","v":13717,"vw":72.424449},{"c":72.4,"h":72.47,"l":72.35,"n":656,"o":72.4,"t":"2026-09-28T17:45:00Z","v":51847,"vw":72.403537},{"c":72.59,"h":72.6,"l":72.41,"n":405,"o":72.41,"t":"2026-09-28T18:00:00Z","v":28080,"vw":72.53227},{"c":72.46,"h":72.63,"l":72.46,"n":300,"o":72.59,"t":"2026-09-28T18:15:00Z","v":20453,"vw":72.533169},{"c":72.33,"h":72.48,"l":72.33,"n":338,"o":72.46,"t":"2026-09-28T18:30:00Z","v":19946,"vw":72.40629},{"c":72.4,"h":72.45,"l":72.3,"n":305,"o":72.305,"t":"2026-09-28T18:45:00Z","v":20616,"vw":72.385942},{"c":72.36,"h":72.43,"l":72.305,"n":393,"o":72.395,"t":"2026-09-28T19:00:00Z","v":23911,"vw":72.370631},{"c":72.43,"h":72.45,"l":72.35,"n":315,"o":72.35,"t":"2026-09-28T19:15:00Z","v":19924,"vw":72.41504},{"c":72.3183,"h":72.445,"l":72.3,"n":650,"o":72.44,"t":"2026-09-28T19:30:00Z","v":41907,"vw":72.37504},{"c":72.4,"h":72.4,"l":72.285,"n":2017,"o":72.3,"t":"2026-09-28T19:45:00Z","v":131244,"vw":72.343773},{"c":72.37,"h":72.37,"l":72.37,"n":7,"o":72.37,"t":"2026-09-28T20:00:00Z","v":50221,"vw":72.37},{"c":72.58,"h":72.68,"l":72.18,"n":511,"o":72.42,"t":"2026-09-29T13:30:00Z","v":21854,"vw":72.475054},{"c":72.72,"h":72.87,"l":72.56,"n":482,"o":72.59,"t":"2026-09-29T13:45:00Z","v":27577,"vw":72.742676},{"c":72.79,"h":72.88,"l":72.57,"n":910,"o":72.72,"t":"2026-09-29T14:00:00Z","v":88617,"vw":72.678015},{"c":72.71,"h":72.89,"l":72.6727,"n":753,"o":72.8,"t":"2026-09-29T14:15:00Z","v":54922,"vw":72.808833},{"c":72.655,"h":72.74,"l":72.595,"n":481,"o":72.72,"t":"2026-09-29T14:30:00Z","v":35259,"vw":72.671464},{"c":72.265,"h":72.64,"l":72.255,"n":471,"o":72.63,"t":"2026-09-29T14:45:00Z","v":126715,"vw":72.562275},{"c":72.07,"h":72.3,"l":72.02,"n":486,"o":72.26,"t":"2026-09-29T15:00:00Z","v":26613,"vw":72.171165},{"c":71.83,"h":72.055,"l":71.785,"n":595,"o":72.055,"t":"2026-09-29T15:15:00Z","v":31658,"vw":71.883043},{"c":71.96,"h":72.02,"l":71.86,"n":674,"o":71.86,"t":"2026-09-29T15:30:00Z","v":99176,"vw":71.987138},{"c":71.85,"h":72.04,"l":71.77,"n":426,"o":71.99,"t":"2026-09-29T15:45:00Z","v":24013,"vw":71.891153},{"c":71.655,"h":71.85,"l":71.6,"n":1034,"o":71.85,"t":"2026-09-29T16:00:00Z","v":122767,"vw":71.686305},{"c":71.69,"h":71.83,"l":71.645,"n":411,"o":71.655,"t":"2026-09-29T16:15:00Z","v":23891,"vw":71.73682},{"c":71.555,"h":71.73,"l":71.55,"n":546,"o":71.67,"t":"2026-09-29T16:30:00Z","v":62396,"vw":71.650854},{"c":71.46,"h":71.575,"l":71.4,"n":378,"o":71.55,"t":"2026-09-29T16:45:00Z","v":26141,"vw":71.458985},{"c":71.61,"h":71.645,"l":71.4601,"n":424,"o":71.47,"t":"2026-09-29T17:00:00Z","v":29763,"vw":71.549487},{"c":71.55,"h":71.636,"l":71.51,"n":584,"o":71.62,"t":"2026-09-29T17:15:00Z","v":40880,"vw":71.569252},{"c":71.65,"h":71.65,"l":71.465,"n":476,"o":71.55,"t":"2026-09-29T17:30:00Z","v":32622,"vw":71.531044},{"c":71.665,"h":71.705,"l":71.58,"n":404,"o":71.64,"t":"2026-09-29T17:45:00Z","v":26657,"vw":71.628294},{"c":71.895,"h":71.895,"l":71.67,"n":568,"o":71.67,"t":"2026-09-29T18:00:00Z","v":38980,"vw":71.784196},{"c":71.81,"h":71.94,"l":71.76,"n":322,"o":71.86,"t":"2026-09-29T18:15:00Z","v":21401,"vw":71.850832},{"c":71.92,"h":71.99,"l":71.765,"n":416,"o":71.8,"t":"2026-09-29T18:30:00Z","v":24049,"vw":71.874628},{"c":71.825,"h":71.925,"l":71.8,"n":314,"o":71.925,"t":"2026-09-29T18:45:00Z","v":18504,"vw":71.841065},{"c":71.935,"h":71.935,"l":71.8,"n":394,"o":71.81,"t":"2026-09-29T19:00:00Z","v":25642,"vw":71.841224},{"c":71.945,"h":71.98,"l":71.9,"n":453,"o":71.93,"t":"2026-09-29T19:15:00Z","v":23360,"vw":71.9388},{"c":72.02,"h":72.12,"l":71.95,"n":590,"o":71.95,"t":"2026-09-29T19:30:00Z","v":27163,"vw":72.033266},{"c":72.04,"h":72.08,"l":71.98,"n":2286,"o":72.015,"t":"2026-09-29T19:45:00Z","v":155111,"vw":72.026811},{"c":72.05,"h":72.05,"l":72.05,"n":12,"o":72.05,"t":"2026-09-29T20:00:00Z","v":53153,"vw":72.05},{"c":71.98,"h":71.98,"l":71.94,"n":4,"o":71.94,"t":"2026-09-29T20:30:00Z","v":600,"vw":71.956567},{"c":72.63,"h":72.63,"l":72.28,"n":5,"o":72.28,"t":"2026-09-30T08:00:00Z","v":402,"vw":72.513333},{"c":71.87,"h":72.51,"l":71.81,"n":640,"o":72.51,"t":"2026-09-30T13:30:00Z","v":39581,"vw":72.038784},{"c":71.96,"h":72.03,"l":71.77,"n":687,"o":71.875,"t":"2026-09-30T13:45:00Z","v":51598,"vw":71.893135},{"c":72.2,"h":72.275,"l":71.91,"n":450,"o":72.015,"t":"2026-09-30T14:00:00Z","v":36355,"vw":72.097634},{"c":72.18,"h":72.325,"l":72.135,"n":1158,"o":72.2,"t":"2026-09-30T14:15:00Z","v":40114,"vw":72.227637},{"c":72.16,"h":72.26,"l":72.135,"n":590,"o":72.175,"t":"2026-09-30T14:30:00Z","v":46637,"vw":72.185042},{"c":72.1,"h":72.3,"l":72.085,"n":541,"o":72.19,"t":"2026-09-30T14:45:00Z","v":38630,"vw":72.169825},{"c":71.94,"h":72.11,"l":71.94,"n":592,"o":72.09,"t":"2026-09-30T15:00:00Z","v":46258,"vw":72.021227},{"c":71.56,"h":71.97,"l":71.41,"n":582,"o":71.97,"t":"2026-09-30T15:15:00Z","v":42073,"vw":71.640862},{"c":71.3,"h":71.58,"l":71.29,"n":1024,"o":71.575,"t":"2026-09-30T15:30:00Z","v":75040,"vw":71.394799},{"c":71.22,"h":71.37,"l":71.16,"n":645,"o":71.33,"t":"2026-09-30T15:45:00Z","v":46061,"vw":71.25576},{"c":71.17,"h":71.22,"l":71.11,"n":537,"o":71.22,"t":"2026-09-30T16:00:00Z","v":43912,"vw":71.169098},{"c":71.3,"h":71.3177,"l":71.155,"n":381,"o":71.175,"t":"2026-09-30T16:15:00Z","v":30478,"vw":71.237662},{"c":71.32,"h":71.34,"l":71.26,"n":531,"o":71.32,"t":"2026-09-30T16:30:00Z","v":100839,"vw":71.281035},{"c":71.36,"h":71.365,"l":71.25,"n":494,"o":71.31,"t":"2026-09-30T16:45:00Z","v":41240,"vw":71.313987},{"c":71.37,"h":71.44,"l":71.37,"n":371,"o":71.38,"t":"2026-09-30T17:00:00Z","v":23754,"vw":71.40657},{"c":71.275,"h":71.38,"l":71.225,"n":648,"o":71.35,"t":"2026-09-30T17:15:00Z","v":45083,"vw":71.265233},{"c":71.17,"h":71.32,"l":71.17,"n":842,"o":71.28,"t":"2026-09-30T17:30:00Z","v":67089,"vw":71.278905},{"c":71.205,"h":71.29,"l":71.1,"n":433,"o":71.17,"t":"2026-09-30T17:45:00Z","v":29921,"vw":71.207114},{"c":71.25,"h":71.37,"l":71.2,"n":324,"o":71.205,"t":"2026-09-30T18:00:00Z","v":27876,"vw":71.26806},{"c":71.13,"h":71.35,"l":71.13,"n":279,"o":71.255,"t":"2026-09-30T18:15:00Z","v":18773,"vw":71.226571},{"c":71.37,"h":71.4,"l":71.1307,"n":249,"o":71.145,"t":"2026-09-30T18:30:00Z","v":19128,"vw":71.252031},{"c":71.35,"h":71.38,"l":71.23,"n":398,"o":71.35,"t":"2026-09-30T18:45:00Z","v":27242,"vw":71.307858},{"c":71.21,"h":71.3425,"l":71.1375,"n":645,"o":71.34,"t":"2026-09-30T19:00:00Z","v":50920,"vw":71.210215},{"c":71.245,"h":71.245,"l":71.19,"n":357,"o":71.2,"t":"2026-09-30T19:15:00Z","v":21379,"vw":71.214091},{"c":71.005,"h":71.24,"l":70.97,"n":642,"o":71.24,"t":"2026-09-30T19:30:00Z","v":47663,"vw":71.12384},{"c":71.095,"h":71.12,"l":70.985,"n":2518,"o":71.0051,"t":"2026-09-30T19:45:00Z","v":218296,"vw":71.042883},{"c":70.95,"h":71.09,"l":70.95,"n":33,"o":71.09,"t":"2026-09-30T20:00:00Z","v":53464,"vw":71.088808},{"c":70.86,"h":70.86,"l":70.38,"n":9,"o":70.38,"t":"2026-10-01T08:00:00Z","v":304,"vw":70.62},{"c":70.71,"h":70.71,"l":70.71,"n":1,"o":70.71,"t":"2026-10-01T10:00:00Z","v":600,"vw":70.71},{"c":70.42,"h":70.81,"l":70.35,"n":695,"o":70.49,"t":"2026-10-01T13:30:00Z","v":39024,"vw":70.540088},{"c":70.578,"h":70.6,"l":70.36,"n":471,"o":70.49,"t":"2026-10-01T13:45:00Z","v":17479,"vw":70.485963},{"c":70.05,"h":70.55,"l":70.02,"n":957,"o":70.55,"t":"2026-10-01T14:00:00Z","v":60474,"vw":70.262585},{"c":69.855,"h":70.14,"l":69.83,"n":1587,"o":70.11,"t":"2026-10-01T14:15:00Z","v":113727,"vw":69.988048},{"c":69.74,"h":69.925,"l":69.7,"n":811,"o":69.86,"t":"2026-10-01T14:30:00Z","v":49241,"vw":69.793704},{"c":69.53,"h":69.81,"l":69.42,"n":924,"o":69.74,"t":"2026-10-01T14:45:00Z","v":56209,"vw":69.579748},{"c":69.445,"h":69.54,"l":69.33,"n":930,"o":69.52,"t":"2026-10-01T15:00:00Z","v":80727,"vw":69.422504},{"c":69.42,"h":69.67,"l":69.42,"n":1052,"o":69.46,"t":"2026-10-01T15:15:00Z","v":79719,"vw":69.546805},{"c":69.17,"h":69.41,"l":69.05,"n":1300,"o":69.41,"t":"2026-10-01T15:30:00Z","v":121142,"vw":69.225668},{"c":69.03,"h":69.16,"l":68.915,"n":573,"o":69.12,"t":"2026-10-01T15:45:00Z","v":33285,"vw":69.054774},{"c":68.99,"h":69.13,"l":68.94,"n":482,"o":69.0405,"t":"2026-10-01T16:00:00Z","v":44147,"vw":69.014867},{"c":69.14,"h":69.15,"l":68.95,"n":395,"o":68.99,"t":"2026-10-01T16:15:00Z","v":34739,"vw":69.069693},{"c":68.97,"h":69.18,"l":68.9,"n":526,"o":69.15,"t":"2026-10-01T16:30:00Z","v":43037,"vw":68.98708},{"c":68.93,"h":68.9899,"l":68.9,"n":542,"o":68.96,"t":"2026-10-01T16:45:00Z","v":29220,"vw":68.947516},{"c":69.04,"h":69.09,"l":68.89,"n":446,"o":68.925,"t":"2026-10-01T17:00:00Z","v":32071,"vw":69.016897},{"c":69.23,"h":69.24,"l":69.035,"n":397,"o":69.035,"t":"2026-10-01T17:15:00Z","v":24120,"vw":69.134128},{"c":69.22,"h":69.48,"l":69.18,"n":621,"o":69.25,"t":"2026-10-01T17:30:00Z","v":42597,"vw":69.281964},{"c":69.13,"h":69.22,"l":69.03,"n":475,"o":69.185,"t":"2026-10-01T17:45:00Z","v":22163,"vw":69.102592},{"c":69.36,"h":69.395,"l":69.06,"n":521,"o":69.1,"t":"2026-10-01T18:00:00Z","v":36366,"vw":69.140299},{"c":69.425,"h":69.64,"l":69.38,"n":1151,"o":69.39,"t":"2026-10-01T18:15:00Z","v":91685,"vw":69.482692},{"c":69.4023,"h":69.58,"l":69.4,"n":559,"o":69.43,"t":"2026-10-01T18:30:00Z","v":40242,"vw":69.448087},{"c":69.455,"h":69.455,"l":69.3503,"n":433,"o":69.42,"t":"2026-10-01T18:45:00Z","v":37051,"vw":69.398745},{"c":69.55,"h":69.56,"l":69.32,"n":648,"o":69.454,"t":"2026-10-01T19:00:00Z","v":61094,"vw":69.463571},{"c":69.76,"h":69.77,"l":69.51,"n":421,"o":69.54,"t":"2026-10-01T19:15:00Z","v":24947,"vw":69.602181},{"c":69.61,"h":69.78,"l":69.53,"n":667,"o":69.76,"t":"2026-10-01T19:30:00Z","v":91149,"vw":69.673953},{"c":69.785,"h":69.8,"l":69.61,"n":1685,"o":69.61,"t":"2026-10-01T19:45:00Z","v":123964,"vw":69.735426},{"c":69.64,"h":69.77,"l":69.64,"n":24,"o":69.77,"t":"2026-10-01T20:00:00Z","v":32880,"vw":69.767936},{"c":69.64,"h":69.64,"l":69.64,"n":2,"o":69.64,"t":"2026-10-01T20:15:00Z","v":403,"vw":69.64},{"c":69.77,"h":69.77,"l":69.72,"n":5,"o":69.72,"t":"2026-10-01T20:30:00Z","v":941,"vw":69.736823},{"c":69.73,"h":69.73,"l":69.73,"n":1,"o":69.73,"t":"2026-10-01T21:00:00Z","v":130,"vw":69.73},{"c":70,"h":70,"l":70,"n":9,"o":70,"t":"2026-10-01T23:30:00Z","v":997,"vw":70},{"c":70.32,"h":70.74,"l":69.92,"n":509,"o":70.74,"t":"2026-10-02T13:30:00Z","v":49260,"vw":70.264857},{"c":70.55,"h":70.56,"l":70.11,"n":960,"o":70.3,"t":"2026-10-02T13:45:00Z","v":132655,"vw":70.369343},{"c":70.33,"h":70.57,"l":70.25,"n":551,"o":70.48,"t":"2026-10-02T14:00:00Z","v":33329,"vw":70.421279},{"c":70.25,"h":70.315,"l":70.09,"n":646,"o":70.28,"t":"2026-10-02T14:15:00Z","v":32102,"vw":70.203301},{"c":70.6,"h":70.61,"l":70.22,"n":489,"o":70.22,"t":"2026-10-02T14:30:00Z","v":30444,"vw":70.399961},{"c":70.23,"h":70.635,"l":70.2,"n":558,"o":70.56,"t":"2026-10-02T14:45:00Z","v":33119,"vw":70.388457},{"c":69.81,"h":70.23,"l":69.735,"n":716,"o":70.23,"t":"2026-10-02T15:00:00Z","v":62451,"vw":69.97324},{"c":69.7,"h":69.9,"l":69.53,"n":356,"o":69.815,"t":"2026-10-02T15:15:00Z","v":23271,"vw":69.732623},{"c":69.73,"h":69.87,"l":69.71,"n":248,"o":69.73,"t":"2026-10-02T15:30:00Z","v":11020,"vw":69.798573},{"c":69.7,"h":69.78,"l":69.64,"n":245,"o":69.74,"t":"2026-10-02T15:45:00Z","v":57415,"vw":69.682074},{"c":69.71,"h":69.8,"l":69.68,"n":198,"o":69.72,"t":"2026-10-02T16:00:00Z","v":7506,"vw":69.735195},{"c":69.84,"h":69.87,"l":69.71,"n":173,"o":69.71,"t":"2026-10-02T16:15:00Z","v":11156,"vw":69.833318},{"c":69.97,"h":70.04,"l":69.86,"n":238,"o":69.88,"t":"2026-10-02T16:30:00Z","v":18485,"vw":69.936885},{"c":70.03,"h":70.11,"l":69.97,"n":322,"o":69.97,"t":"2026-10-02T16:45:00Z","v":31293,"vw":70.051725},{"c":70.15,"h":70.2125,"l":70.035,"n":318,"o":70.05,"t":"2026-10-02T17:00:00Z","v":21425,"vw":70.094957},{"c":70.04,"h":70.24,"l":70.04,"n":133,"o":70.19,"t":"2026-10-02T17:15:00Z","v":4683,"vw":70.162218},{"c":70.22,"h":70.23,"l":70.035,"n":235,"o":70.035,"t":"2026-10-02T17:30:00Z","v":9960,"vw":70.126272},{"c":70.325,"h":70.43,"l":70.2,"n":561,"o":70.24,"t":"2026-10-02T17:45:00Z","v":26092,"vw":70.330336},{"c":70.4,"h":70.4,"l":70.3,"n":228,"o":70.34,"t":"2026-10-02T18:00:00Z","v":9363,"vw":70.344749},{"c":70.35,"h":70.405,"l":70.32,"n":360,"o":70.405,"t":"2026-10-02T18:15:00Z","v":21612,"vw":70.352868},{"c":70.39,"h":70.41,"l":70.31,"n":247,"o":70.33,"t":"2026-10-02T18:30:00Z","v":13059,"vw":70.353192},{"c":70.64,"h":70.68,"l":70.4,"n":947,"o":70.4,"t":"2026-10-02T18:45:00Z","v":69209,"vw":70.596905},{"c":71.05,"h":71.079,"l":70.67,"n":1220,"o":70.67,"t":"2026-10-02T19:00:00Z","v":119299,"vw":70.865943},{"c":71.19,"h":71.24,"l":71.08,"n":1087,"o":71.08,"t":"2026-10-02T19:15:00Z","v":97452,"vw":71.162264},{"c":71.12,"h":71.25,"l":71.01,"n":1217,"o":71.19,"t":"2026-10-02T19:30:00Z","v":120432,"vw":71.144838},{"c":71.11,"h":71.145,"l":71.04,"n":2027,"o":71.11,"t":"2026-10-02T19:45:00Z","v":172711,"vw":71.10154},{"c":71.09,"h":71.09,"l":71.09,"n":13,"o":71.09,"t":"2026-10-02T20:00:00Z","v":91827,"vw":71.09},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-05T08:30:00Z","v":213,"vw":71.19},{"c":71.29,"h":71.29,"l":71.29,"n":16,"o":71.29,"t":"2026-10-05T09:15:00Z","v":213,"vw":71.29},{"c":71.2,"h":71.2,"l":71.2,"n":3,"o":71.2,"t":"2026-10-05T11:00:00Z","v":800,"vw":71.2},{"c":71.64,"h":72.19,"l":71.45,"n":1481,"o":71.45,"t":"2026-10-05T13:30:00Z","v":133958,"vw":71.776375},{"c":71.36,"h":71.69,"l":71.32,"n":1136,"o":71.65,"t":"2026-10-05T13:45:00Z","v":95073,"vw":71.46294},{"c":71.4,"h":71.6,"l":71.34,"n":805,"o":71.34,"t":"2026-10-05T14:00:00Z","v":65065,"vw":71.441983},{"c":71.09,"h":71.38,"l":71.07,"n":814,"o":71.33,"t":"2026-10-05T14:15:00Z","v":56499,"vw":71.200925},{"c":70.97,"h":71.1,"l":70.86,"n":659,"o":71.07,"t":"2026-10-05T14:30:00Z","v":45208,"vw":70.985901},{"c":70.96,"h":71.07,"l":70.925,"n":836,"o":70.96,"t":"2026-10-05T14:45:00Z","v":63264,"vw":71.003249},{"c":70.98,"h":71.12,"l":70.95,"n":454,"o":70.95,"t":"2026-10-05T15:00:00Z","v":30751,"vw":71.054237},{"c":71.08,"h":71.08,"l":70.855,"n":450,"o":70.96,"t":"2026-10-05T15:15:00Z","v":30661,"vw":70.949831},{"c":70.94,"h":71.09,"l":70.94,"n":483,"o":71.085,"t":"2026-10-05T15:30:00Z","v":80809,"vw":71.026413},{"c":71,"h":71.02,"l":70.9,"n":439,"o":70.96,"t":"2026-10-05T15:45:00Z","v":87912,"vw":70.912746},{"c":71.18,"h":71.21,"l":70.98,"n":226,"o":70.99,"t":"2026-10-05T16:00:00Z","v":16174,"vw":71.025551},{"c":71.21,"h":71.3,"l":71.2,"n":188,"o":71.2,"t":"2026-10-05T16:15:00Z","v":7351,"vw":71.265222},{"c":71.3,"h":71.3467,"l":71.18,"n":287,"o":71.18,"t":"2026-10-05T16:30:00Z","v":24586,"vw":71.289199},{"c":71.4,"h":71.47,"l":71.3,"n":224,"o":71.3,"t":"2026-10-05T16:45:00Z","v":11177,"vw":71.385043},{"c":71.525,"h":71.53,"l":71.4,"n":259,"o":71.4,"t":"2026-10-05T17:00:00Z","v":17625,"vw":71.493136},{"c":71.545,"h":71.595,"l":71.525,"n":390,"o":71.525,"t":"2026-10-05T17:15:00Z","v":22865,"vw":71.560997},{"c":71.61,"h":71.64,"l":71.54,"n":442,"o":71.54,"t":"2026-10-05T17:30:00Z","v":31596,"vw":71.584113},{"c":71.84,"h":71.92,"l":71.64,"n":372,"o":71.64,"t":"2026-10-05T17:45:00Z","v":30918,"vw":71.826684},{"c":71.98,"h":72.03,"l":71.85,"n":342,"o":71.85,"t":"2026-10-05T18:00:00Z","v":22312,"vw":71.957155},{"c":72.1,"h":72.12,"l":71.96,"n":217,"o":72,"t":"2026-10-05T18:15:00Z","v":22456,"vw":72.026028},{"c":72.06,"h":72.1,"l":72.04,"n":256,"o":72.1,"t":"2026-10-05T18:30:00Z","v":13317,"vw":72.065031},{"c":71.95,"h":72.06,"l":71.9318,"n":248,"o":72.03,"t":"2026-10-05T18:45:00Z","v":11524,"vw":71.995788},{"c":72,"h":72.05,"l":71.95,"n":461,"o":71.96,"t":"2026-10-05T19:00:00Z","v":19250,"vw":71.99851},{"c":71.87,"h":72,"l":71.87,"n":442,"o":72,"t":"2026-10-05T19:15:00Z","v":30523,"vw":71.959223},{"c":71.895,"h":71.97,"l":71.85,"n":1412,"o":71.87,"t":"2026-10-05T19:30:00Z","v":130903,"vw":71.920498},{"c":71.86,"h":71.9,"l":71.805,"n":2298,"o":71.88,"t":"2026-10-05T19:45:00Z","v":180410,"vw":71.846561},{"c":71.73,"h":71.87,"l":71.73,"n":12,"o":71.87,"t":"2026-10-05T20:00:00Z","v":56916,"vw":71.869754},{"c":72.29,"h":72.92,"l":72.29,"n":5,"o":72.92,"t":"2026-10-06T13:00:00Z","v":1300,"vw":72.3425},{"c":72.26,"h":72.26,"l":72.26,"n":1,"o":72.26,"t":"2026-10-06T13:15:00Z","v":300,"vw":72.26},{"c":72.26,"h":72.73,"l":72.06,"n":547,"o":72.37,"t":"2026-10-06T13:30:00Z","v":36649,"vw":72.264231},{"c":72.62,"h":72.665,"l":72.12,"n":870,"o":72.2,"t":"2026-10-06T13:45:00Z","v":92196,"vw":72.337177},{"c":72.77,"h":72.83,"l":72.575,"n":344,"o":72.575,"t":"2026-10-06T14:00:00Z","v":35205,"vw":72.725436},{"c":72.69,"h":72.8,"l":72.525,"n":240,"o":72.78,"t":"2026-10-06T14:15:00Z","v":26509,"vw":72.630353},{"c":72.54,"h":72.84,"l":72.54,"n":282,"o":72.69,"t":"2026-10-06T14:30:00Z","v":16413,"vw":72.711679},{"c":72.65,"h":72.65,"l":72.49,"n":325,"o":72.55,"t":"2026-10-06T14:45:00Z","v":21855,"vw":72.588912},{"c":72.76,"h":72.8,"l":72.64,"n":370,"o":72.64,"t":"2026-10-06T15:00:00Z","v":28100,"vw":72.73093},{"c":72.73,"h":72.795,"l":72.675,"n":702,"o":72.77,"t":"2026-10-06T15:15:00Z","v":107742,"vw":72.744339},{"c":72.72,"h":72.8,"l":72.71,"n":763,"o":72.73,"t":"2026-10-06T15:30:00Z","v":53373,"vw":72.76371},{"c":72.79,"h":72.86,"l":72.74,"n":481,"o":72.74,"t":"2026-10-06T15:45:00Z","v":40403,"vw":72.809245},{"c":72.75,"h":72.83,"l":72.73,"n":235,"o":72.79,"t":"2026-10-06T16:00:00Z","v":20582,"vw":72.775857},{"c":72.495,"h":72.75,"l":72.49,"n":485,"o":72.75,"t":"2026-10-06T16:15:00Z","v":43719,"vw":72.636208},{"c":72.47,"h":72.53,"l":72.41,"n":228,"o":72.49,"t":"2026-10-06T16:30:00Z","v":30257,"vw":72.479473},{"c":72.27,"h":72.45,"l":72.23,"n":311,"o":72.45,"t":"2026-10-06T16:45:00Z","v":22343,"vw":72.293337},{"c":72.285,"h":72.42,"l":72.229,"n":299,"o":72.25,"t":"2026-10-06T17:00:00Z","v":19858,"vw":72.294774},{"c":72.25,"h":72.285,"l":72.16,"n":161,"o":72.285,"t":"2026-10-06T17:15:00Z","v":10990,"vw":72.213495},{"c":72.37,"h":72.43,"l":72.25,"n":159,"o":72.25,"t":"2026-10-06T17:30:00Z","v":11001,"vw":72.327919},{"c":72.37,"h":72.435,"l":72.34,"n":152,"o":72.35,"t":"2026-10-06T17:45:00Z","v":8403,"vw":72.389735},{"c":72.67,"h":72.73,"l":72.35,"n":217,"o":72.36,"t":"2026-10-06T18:00:00Z","v":18729,"vw":72.555459},{"c":72.55,"h":72.66,"l":72.545,"n":156,"o":72.66,"t":"2026-10-06T18:15:00Z","v":8863,"vw":72.586454},{"c":72.59,"h":72.62,"l":72.56,"n":88,"o":72.59,"t":"2026-10-06T18:30:00Z","v":4393,"vw":72.595714},{"c":72.71,"h":72.72,"l":72.6,"n":255,"o":72.6,"t":"2026-10-06T18:45:00Z","v":16183,"vw":72.6808},{"c":72.74,"h":72.775,"l":72.72,"n":275,"o":72.75,"t":"2026-10-06T19:00:00Z","v":13700,"vw":72.743674},{"c":72.69,"h":72.78,"l":72.68,"n":366,"o":72.75,"t":"2026-10-06T19:15:00Z","v":24743,"vw":72.743753},{"c":72.69,"h":72.73,"l":72.635,"n":624,"o":72.68,"t":"2026-10-06T19:30:00Z","v":51469,"vw":72.674781},{"c":72.685,"h":72.719,"l":72.61,"n":1024,"o":72.68,"t":"2026-10-06T19:45:00Z","v":76646,"vw":72.682432},{"c":72.69,"h":72.69,"l":72.69,"n":12,"o":72.69,"t":"2026-10-06T20:00:00Z","v":28321,"vw":72.69},{"c":72.6,"h":72.6,"l":72.57,"n":4,"o":72.57,"t":"2026-10-06T21:30:00Z","v":1189,"vw":72.587889},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-10-06T22:30:00Z","v":200,"vw":72.54},{"c":72.29,"h":72.29,"l":72.29,"n":10,"o":72.29,"t":"2026-10-07T09:15:00Z","v":271,"vw":72.29},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-10-07T11:00:00Z","v":398,"vw":72.01},{"c":71.645,"h":72.17,"l":71.54,"n":1232,"o":71.97,"t":"2026-10-07T13:30:00Z","v":97199,"vw":71.712032},{"c":71.809,"h":71.99,"l":71.66,"n":1356,"o":71.66,"t":"2026-10-07T13:45:00Z","v":123315,"vw":71.814062},{"c":71.89,"h":72,"l":71.76,"n":855,"o":71.81,"t":"2026-10-07T14:00:00Z","v":62732,"vw":71.919351},{"c":71.59,"h":71.94,"l":71.57,"n":775,"o":71.87,"t":"2026-10-07T14:15:00Z","v":58758,"vw":71.78879},{"c":71.78,"h":72,"l":71.55,"n":754,"o":71.6,"t":"2026-10-07T14:30:00Z","v":85895,"vw":71.707737},{"c":71.62,"h":71.78,"l":71.6,"n":1610,"o":71.75,"t":"2026-10-07T14:45:00Z","v":204369,"vw":71.703736},{"c":71.735,"h":71.77,"l":71.545,"n":787,"o":71.62,"t":"2026-10-07T15:00:00Z","v":98112,"vw":71.597121},{"c":71.77,"h":71.77,"l":71.59,"n":414,"o":71.73,"t":"2026-10-07T15:15:00Z","v":35984,"vw":71.669112},{"c":71.815,"h":71.83,"l":71.75,"n":514,"o":71.77,"t":"2026-10-07T15:30:00Z","v":36423,"vw":71.793608},{"c":71.73,"h":71.84,"l":71.695,"n":581,"o":71.82,"t":"2026-10-07T15:45:00Z","v":56075,"vw":71.77117},{"c":71.85,"h":71.865,"l":71.71,"n":348,"o":71.72,"t":"2026-10-07T16:00:00Z","v":32340,"vw":71.803798},{"c":72,"h":72.03,"l":71.85,"n":142,"o":71.85,"t":"2026-10-07T16:15:00Z","v":7784,"vw":71.94188},{"c":71.83,"h":71.98,"l":71.8,"n":238,"o":71.98,"t":"2026-10-07T16:30:00Z","v":22087,"vw":71.8404},{"c":71.855,"h":71.9,"l":71.78,"n":143,"o":71.88,"t":"2026-10-07T16:45:00Z","v":5431,"vw":71.833036},{"c":71.97,"h":72.02,"l":71.815,"n":239,"o":71.84,"t":"2026-10-07T17:00:00Z","v":19373,"vw":71.979177},{"c":71.995,"h":72.04,"l":71.94,"n":264,"o":71.94,"t":"2026-10-07T17:15:00Z","v":20040,"vw":71.998196},{"c":72.12,"h":72.12,"l":71.97,"n":195,"o":71.995,"t":"2026-10-07T17:30:00Z","v":12398,"vw":72.002302},{"c":72.0101,"h":72.06,"l":71.9901,"n":211,"o":72.04,"t":"2026-10-07T17:45:00Z","v":10981,"vw":72.016431},{"c":71.92,"h":72.06,"l":71.92,"n":207,"o":71.99,"t":"2026-10-07T18:00:00Z","v":14014,"vw":71.982463},{"c":71.93,"h":71.96,"l":71.89,"n":365,"o":71.925,"t":"2026-10-07T18:15:00Z","v":23641,"vw":71.920834},{"c":72.06,"h":72.07,"l":71.83,"n":527,"o":71.9384,"t":"2026-10-07T18:30:00Z","v":41627,"vw":71.963829},{"c":72.12,"h":72.15,"l":72.05,"n":290,"o":72.07,"t":"2026-10-07T18:45:00Z","v":14466,"vw":72.107185},{"c":72.17,"h":72.17,"l":72.025,"n":615,"o":72.12,"t":"2026-10-07T19:00:00Z","v":51853,"vw":72.08517},{"c":72.14,"h":72.17,"l":72.11,"n":370,"o":72.155,"t":"2026-10-07T19:15:00Z","v":30246,"vw":72.135306},{"c":71.98,"h":72.15,"l":71.93,"n":651,"o":72.14,"t":"2026-10-07T19:30:00Z","v":41409,"vw":72.031223},{"c":71.985,"h":72.02,"l":71.945,"n":1850,"o":71.965,"t":"2026-10-07T19:45:00Z","v":114684,"vw":71.98568},{"c":72.055,"h":72.055,"l":71.97,"n":28,"o":71.97,"t":"2026-10-07T20:00:00Z","v":39893,"vw":71.970506},{"c":72.325,"h":72.325,"l":71.78,"n":292,"o":71.78,"t":"2026-10-08T13:30:00Z","v":17637,"vw":71.917438},{"c":72.45,"h":72.51,"l":72.25,"n":226,"o":72.315,"t":"2026-10-08T13:45:00Z","v":11341,"vw":72.420582},{"c":72.28,"h":72.45,"l":72.17,"n":410,"o":72.45,"t":"2026-10-08T14:00:00Z","v":36106,"vw":72.265426},{"c":72.345,"h":72.345,"l":72.195,"n":380,"o":72.26,"t":"2026-10-08T14:15:00Z","v":23215,"vw":72.247918},{"c":72.33,"h":72.49,"l":72.295,"n":432,"o":72.34,"t":"2026-10-08T14:30:00Z","v":28439,"vw":72.402709},{"c":72.255,"h":72.33,"l":72.23,"n":579,"o":72.32,"t":"2026-10-08T14:45:00Z","v":41920,"vw":72.267261},{"c":71.9,"h":72.27,"l":71.9,"n":738,"o":72.27,"t":"2026-10-08T15:00:00Z","v":84664,"vw":72.172879},{"c":71.7,"h":71.88,"l":71.7,"n":527,"o":71.88,"t":"2026-10-08T15:15:00Z","v":35370,"vw":71.770013},{"c":71.575,"h":71.779,"l":71.41,"n":947,"o":71.7,"t":"2026-10-08T15:30:00Z","v":98377,"vw":71.641618},{"c":71.51,"h":71.66,"l":71.43,"n":488,"o":71.58,"t":"2026-10-08T15:45:00Z","v":43536,"vw":71.535136},{"c":71.5,"h":71.54,"l":71.375,"n":282,"o":71.52,"t":"2026-10-08T16:00:00Z","v":23054,"vw":71.41128},{"c":71.41,"h":71.855,"l":71.41,"n":484,"o":71.5,"t":"2026-10-08T16:15:00Z","v":39720,"vw":71.585715},{"c":71.51,"h":71.55,"l":71.36,"n":176,"o":71.41,"t":"2026-10-08T16:30:00Z","v":15373,"vw":71.452272},{"c":71.54,"h":71.6,"l":71.42,"n":347,"o":71.52,"t":"2026-10-08T16:45:00Z","v":32453,"vw":71.532777},{"c":71.78,"h":71.81,"l":71.56,"n":241,"o":71.58,"t":"2026-10-08T17:00:00Z","v":24195,"vw":71.676898},{"c":71.77,"h":71.88,"l":71.74,"n":267,"o":71.775,"t":"2026-10-08T17:15:00Z","v":24752,"vw":71.810576},{"c":71.89,"h":71.925,"l":71.74,"n":207,"o":71.75,"t":"2026-10-08T17:30:00Z","v":13846,"vw":71.816902},{"c":71.83,"h":71.88,"l":71.75,"n":256,"o":71.88,"t":"2026-10-08T17:45:00Z","v":19409,"vw":71.810071},{"c":71.77,"h":71.85,"l":71.69,"n":243,"o":71.85,"t":"2026-10-08T18:00:00Z","v":12036,"vw":71.758053},{"c":71.68,"h":71.79,"l":71.66,"n":266,"o":71.78,"t":"2026-10-08T18:15:00Z","v":17048,"vw":71.711771},{"c":71.62,"h":71.67,"l":71.56,"n":210,"o":71.67,"t":"2026-10-08T18:30:00Z","v":10524,"vw":71.609174},{"c":71.53,"h":71.6,"l":71.505,"n":244,"o":71.6,"t":"2026-10-08T18:45:00Z","v":15121,"vw":71.549201},{"c":71.72,"h":71.74,"l":71.6,"n":249,"o":71.6,"t":"2026-10-08T19:00:00Z","v":17522,"vw":71.660254},{"c":71.69,"h":71.74,"l":71.68,"n":346,"o":71.71,"t":"2026-10-08T19:15:00Z","v":28119,"vw":71.721786},{"c":71.6538,"h":71.73,"l":71.61,"n":273,"o":71.68,"t":"2026-10-08T19:30:00Z","v":14182,"vw":71.664737},{"c":71.52,"h":71.645,"l":71.46,"n":2251,"o":71.64,"t":"2026-10-08T19:45:00Z","v":215025,"vw":71.524268},{"c":71.71,"h":71.71,"l":71.53,"n":11,"o":71.53,"t":"2026-10-08T20:00:00Z","v":149161,"vw":71.531205},{"c":71.3,"h":71.73,"l":71.3,"n":170,"o":71.73,"t":"2026-10-08T20:15:00Z","v":14628,"vw":71.37023},{"c":71.3,"h":71.4,"l":71.3,"n":18,"o":71.4,"t":"2026-10-08T20:30:00Z","v":41897,"vw":71.336043},{"c":71.2,"h":71.3,"l":71.2,"n":15,"o":71.3,"t":"2026-10-08T20:45:00Z","v":15000,"vw":71.26668},{"c":71.3,"h":71.44,"l":71.3,"n":23,"o":71.38,"t":"2026-10-08T21:00:00Z","v":21200,"vw":71.383595},{"c":71.78,"h":72.01,"l":71.64,"n":316,"o":71.77,"t":"2026-10-09T13:30:00Z","v":14961,"vw":71.8201},{"c":71.56,"h":71.85,"l":71.53,"n":343,"o":71.8,"t":"2026-10-09T13:45:00Z","v":22048,"vw":71.689541},{"c":71.31,"h":71.5899,"l":71.31,"n":360,"o":71.57,"t":"2026-10-09T14:00:00Z","v":28380,"vw":71.510022},{"c":71.29,"h":71.4,"l":71.26,"n":331,"o":71.33,"t":"2026-10-09T14:15:00Z","v":19370,"vw":71.31347},{"c":71.35,"h":71.465,"l":71.21,"n":400,"o":71.32,"t":"2026-10-09T14:30:00Z","v":25327,"vw":71.330729},{"c":71.42,"h":71.42,"l":71.23,"n":446,"o":71.385,"t":"2026-10-09T14:45:00Z","v":24284,"vw":71.326844},{"c":71.52,"h":71.52,"l":71.325,"n":701,"o":71.4,"t":"2026-10-09T15:00:00Z","v":58568,"vw":71.449939},{"c":71.55,"h":71.6,"l":71.49,"n":470,"o":71.52,"t":"2026-10-09T15:15:00Z","v":27858,"vw":71.547551},{"c":71.47,"h":71.67,"l":71.45,"n":543,"o":71.57,"t":"2026-10-09T15:30:00Z","v":34628,"vw":71.576396},{"c":71.48,"h":71.55,"l":71.41,"n":719,"o":71.49,"t":"2026-10-09T15:45:00Z","v":53317,"vw":71.455708},{"c":71.385,"h":71.49,"l":71.335,"n":163,"o":71.44,"t":"2026-10-09T16:00:00Z","v":4477,"vw":71.4145},{"c":71.485,"h":71.49,"l":71.4,"n":191,"o":71.4,"t":"2026-10-09T16:15:00Z","v":12204,"vw":71.460619},{"c":71.4,"h":71.48,"l":71.36,"n":160,"o":71.48,"t":"2026-10-09T16:30:00Z","v":22374,"vw":71.409155},{"c":71.5184,"h":71.54,"l":71.39,"n":325,"o":71.4,"t":"2026-10-09T16:45:00Z","v":18011,"vw":71.491259},{"c":71.5251,"h":71.57,"l":71.44,"n":204,"o":71.54,"t":"2026-10-09T17:00:00Z","v":8560,"vw":71.493671},{"c":71.51,"h":71.565,"l":71.44,"n":336,"o":71.51,"t":"2026-10-09T17:15:00Z","v":45635,"vw":71.493432},{"c":71.795,"h":71.81,"l":71.53,"n":314,"o":71.55,"t":"2026-10-09T17:30:00Z","v":17765,"vw":71.60395},{"c":71.89,"h":71.91,"l":71.765,"n":1215,"o":71.795,"t":"2026-10-09T17:45:00Z","v":106201,"vw":71.83556},{"c":71.93,"h":72.025,"l":71.87,"n":434,"o":71.89,"t":"2026-10-09T18:00:00Z","v":33704,"vw":71.967521},{"c":71.78,"h":71.92,"l":71.73,"n":463,"o":71.92,"t":"2026-10-09T18:15:00Z","v":57287,"vw":71.849098},{"c":71.65,"h":71.81,"l":71.63,"n":1049,"o":71.78,"t":"2026-10-09T18:30:00Z","v":101224,"vw":71.739504},{"c":71.755,"h":71.775,"l":71.63,"n":364,"o":71.65,"t":"2026-10-09T18:45:00Z","v":19782,"vw":71.695772},{"c":71.885,"h":71.955,"l":71.79,"n":426,"o":71.79,"t":"2026-10-09T19:00:00Z","v":16847,"vw":71.873594},{"c":71.87,"h":71.88,"l":71.765,"n":276,"o":71.88,"t":"2026-10-09T19:15:00Z","v":14618,"vw":71.830697},{"c":71.83,"h":71.95,"l":71.83,"n":885,"o":71.88,"t":"2026-10-09T19:30:00Z","v":62677,"vw":71.884254},{"c":71.94,"h":72.01,"l":71.795,"n":3496,"o":71.83,"t":"2026-10-09T19:45:00Z","v":277066,"vw":71.906781},{"c":71.95,"h":71.95,"l":71.95,"n":7,"o":71.95,"t":"2026-10-09T20:00:00Z","v":111328,"vw":71.95},{"c":71.951,"h":71.951,"l":71.951,"n":1,"o":71.951,"t":"2026-10-09T20:15:00Z","v":854,"vw":71.951},{"c":72.32,"h":72.71,"l":72.29,"n":430,"o":72.3,"t":"2026-10-12T13:30:00Z","v":22923,"vw":72.423659},{"c":72.43,"h":72.47,"l":72.28,"n":440,"o":72.36,"t":"2026-10-12T13:45:00Z","v":30172,"vw":72.364052},{"c":72.78,"h":72.79,"l":72.55,"n":478,"o":72.55,"t":"2026-10-12T14:00:00Z","v":38576,"vw":72.633368},{"c":72.84,"h":72.86,"l":72.72,"n":675,"o":72.795,"t":"2026-10-12T14:15:00Z","v":61842,"vw":72.806119},{"c":73,"h":73.07,"l":72.83,"n":677,"o":72.83,"t":"2026-10-12T14:30:00Z","v":58984,"vw":72.957162},{"c":72.995,"h":73.055,"l":72.95,"n":440,"o":72.995,"t":"2026-10-12T14:45:00Z","v":33274,"vw":73.00818},{"c":73.14,"h":73.14,"l":72.93,"n":537,"o":72.99,"t":"2026-10-12T15:00:00Z","v":52441,"vw":73.027691},{"c":73.05,"h":73.19,"l":73.01,"n":373,"o":73.125,"t":"2026-10-12T15:15:00Z","v":19675,"vw":73.113273},{"c":73.1,"h":73.1,"l":73.03,"n":376,"o":73.05,"t":"2026-10-12T15:30:00Z","v":30555,"vw":73.059487},{"c":73.11,"h":73.115,"l":73.04,"n":303,"o":73.09,"t":"2026-10-12T15:45:00Z","v":22627,"vw":73.068442},{"c":73.2,"h":73.2,"l":73.075,"n":245,"o":73.11,"t":"2026-10-12T16:00:00Z","v":17773,"vw":73.137381},{"c":73.24,"h":73.325,"l":73.16,"n":278,"o":73.185,"t":"2026-10-12T16:15:00Z","v":17673,"vw":73.245797},{"c":73.25,"h":73.28,"l":73.145,"n":288,"o":73.24,"t":"2026-10-12T16:30:00Z","v":14576,"vw":73.213197},{"c":73.32,"h":73.37,"l":73.24,"n":307,"o":73.26,"t":"2026-10-12T16:45:00Z","v":23325,"vw":73.313152},{"c":73.37,"h":73.4,"l":73.33,"n":311,"o":73.34,"t":"2026-10-12T17:00:00Z","v":17471,"vw":73.358487},{"c":73.315,"h":73.37,"l":73.28,"n":398,"o":73.37,"t":"2026-10-12T17:15:00Z","v":23764,"vw":73.321006},{"c":73.4,"h":73.42,"l":73.31,"n":260,"o":73.32,"t":"2026-10-12T17:30:00Z","v":14364,"vw":73.363895},{"c":73.47,"h":73.53,"l":73.4,"n":386,"o":73.4,"t":"2026-10-12T17:45:00Z","v":20855,"vw":73.471093},{"c":73.46,"h":73.5,"l":73.42,"n":417,"o":73.47,"t":"2026-10-12T18:00:00Z","v":22454,"vw":73.457458},{"c":73.38,"h":73.47,"l":73.35,"n":463,"o":73.47,"t":"2026-10-12T18:15:00Z","v":28954,"vw":73.407802},{"c":73.395,"h":73.4,"l":73.32,"n":314,"o":73.4,"t":"2026-10-12T18:30:00Z","v":15638,"vw":73.359105},{"c":73.35,"h":73.42,"l":73.335,"n":331,"o":73.39,"t":"2026-10-12T18:45:00Z","v":14555,"vw":73.364766},{"c":73.24,"h":73.37,"l":73.21,"n":440,"o":73.37,"t":"2026-10-12T19:00:00Z","v":20841,"vw":73.249969},{"c":73.27,"h":73.31,"l":73.22,"n":362,"o":73.27,"t":"2026-10-12T19:15:00Z","v":22126,"vw":73.262614},{"c":73.24,"h":73.345,"l":73.23,"n":611,"o":73.27,"t":"2026-10-12T19:30:00Z","v":34552,"vw":73.289505},{"c":73.25,"h":73.3,"l":73.21,"n":2140,"o":73.235,"t":"2026-10-12T19:45:00Z","v":186647,"vw":73.24171},{"c":73.1,"h":73.24,"l":73.1,"n":15,"o":73.24,"t":"2026-10-12T20:00:00Z","v":118018,"vw":73.239866},{"c":72.8,"h":72.8,"l":72.8,"n":2,"o":72.8,"t":"2026-10-13T13:15:00Z","v":200,"vw":72.8},{"c":73.18,"h":73.33,"l":72.81,"n":504,"o":72.86,"t":"2026-10-13T13:30:00Z","v":33468,"vw":73.215278},{"c":73.22,"h":73.3,"l":72.95,"n":496,"o":73.21,"t":"2026-10-13T13:45:00Z","v":34752,"vw":73.097371},{"c":73.42,"h":73.49,"l":73.21,"n":445,"o":73.235,"t":"2026-10-13T14:00:00Z","v":48427,"vw":73.278092},{"c":73.24,"h":73.39,"l":73.18,"n":495,"o":73.39,"t":"2026-10-13T14:15:00Z","v":83199,"vw":73.252814},{"c":73.195,"h":73.29,"l":73.1,"n":357,"o":73.25,"t":"2026-10-13T14:30:00Z","v":23202,"vw":73.192883},{"c":73.32,"h":73.38,"l":73.19,"n":229,"o":73.19,"t":"2026-10-13T14:45:00Z","v":20043,"vw":73.30808},{"c":73.31,"h":73.39,"l":73.2707,"n":332,"o":73.31,"t":"2026-10-13T15:00:00Z","v":30277,"vw":73.339794},{"c":73.13,"h":73.34,"l":73.13,"n":235,"o":73.3,"t":"2026-10-13T15:15:00Z","v":16381,"vw":73.271446},{"c":73.04,"h":73.1,"l":72.945,"n":249,"o":73.075,"t":"2026-10-13T15:30:00Z","v":18692,"vw":73.032468},{"c":73.18,"h":73.18,"l":73,"n":329,"o":73.045,"t":"2026-10-13T15:45:00Z","v":48806,"vw":73.033434},{"c":73.115,"h":73.24,"l":73.08,"n":283,"o":73.195,"t":"2026-10-13T16:00:00Z","v":15794,"vw":73.151365},{"c":73.085,"h":73.19,"l":73.04,"n":132,"o":73.15,"t":"2026-10-13T16:15:00Z","v":7650,"vw":73.122191},{"c":73,"h":73.11,"l":73,"n":206,"o":73.07,"t":"2026-10-13T16:30:00Z","v":14774,"vw":73.048662},{"c":73.065,"h":73.07,"l":73.02,"n":140,"o":73.02,"t":"2026-10-13T16:45:00Z","v":7597,"vw":73.048615},{"c":73.11,"h":73.14,"l":73,"n":211,"o":73.05,"t":"2026-10-13T17:00:00Z","v":12476,"vw":73.039966},{"c":73.215,"h":73.22,"l":73.125,"n":211,"o":73.125,"t":"2026-10-13T17:15:00Z","v":11779,"vw":73.182798},{"c":73.13,"h":73.22,"l":73.1,"n":139,"o":73.215,"t":"2026-10-13T17:30:00Z","v":8664,"vw":73.170599},{"c":73.085,"h":73.155,"l":73.08,"n":206,"o":73.12,"t":"2026-10-13T17:45:00Z","v":12552,"vw":73.112054},{"c":73.2,"h":73.26,"l":73.07,"n":360,"o":73.08,"t":"2026-10-13T18:00:00Z","v":19559,"vw":73.171958},{"c":73.25,"h":73.26,"l":73.165,"n":232,"o":73.23,"t":"2026-10-13T18:15:00Z","v":10480,"vw":73.217924},{"c":73.2625,"h":73.27,"l":73.17,"n":204,"o":73.27,"t":"2026-10-13T18:30:00Z","v":10868,"vw":73.226089},{"c":73.295,"h":73.33,"l":73.245,"n":295,"o":73.26,"t":"2026-10-13T18:45:00Z","v":21034,"vw":73.286892},{"c":73.32,"h":73.33,"l":73.22,"n":305,"o":73.28,"t":"2026-10-13T19:00:00Z","v":15039,"vw":73.280589},{"c":73.25,"h":73.34,"l":73.25,"n":375,"o":73.33,"t":"2026-10-13T19:15:00Z","v":28771,"vw":73.281178},{"c":73.12,"h":73.235,"l":73.09,"n":711,"o":73.235,"t":"2026-10-13T19:30:00Z","v":43471,"vw":73.127389},{"c":73.23,"h":73.32,"l":73.11,"n":3028,"o":73.13,"t":"2026-10-13T19:45:00Z","v":191982,"vw":73.238832},{"c":73.15,"h":73.24,"l":73.15,"n":34,"o":73.24,"t":"2026-10-13T20:00:00Z","v":107997,"vw":73.239375},{"c":72.92,"h":73.05,"l":72.25,"n":465,"o":72.25,"t":"2026-10-14T13:30:00Z","v":46754,"vw":72.857573},{"c":72.04,"h":72.93,"l":72.04,"n":632,"o":72.93,"t":"2026-10-14T13:45:00Z","v":54944,"vw":72.461532},{"c":72.015,"h":72.2195,"l":71.92,"n":512,"o":72,"t":"2026-10-14T14:00:00Z","v":38439,"vw":72.039726},{"c":72.26,"h":72.3,"l":72.03,"n":368,"o":72.06,"t":"2026-10-14T14:15:00Z","v":32464,"vw":72.124021},{"c":72.555,"h":72.555,"l":72.28,"n":408,"o":72.28,"t":"2026-10-14T14:30:00Z","v":35650,"vw":72.459766},{"c":72.37,"h":72.56,"l":72.32,"n":333,"o":72.56,"t":"2026-10-14T14:45:00Z","v":23317,"vw":72.428474},{"c":72.35,"h":72.39,"l":72.13,"n":413,"o":72.385,"t":"2026-10-14T15:00:00Z","v":85708,"vw":72.170239},{"c":72.47,"h":72.51,"l":72.29,"n":366,"o":72.345,"t":"2026-10-14T15:15:00Z","v":33540,"vw":72.390755},{"c":72.53,"h":72.62,"l":72.48,"n":309,"o":72.48,"t":"2026-10-14T15:30:00Z","v":27126,"vw":72.564681},{"c":72.59,"h":72.6,"l":72.5,"n":190,"o":72.53,"t":"2026-10-14T15:45:00Z","v":9357,"vw":72.529772},{"c":72.58,"h":72.61,"l":72.52,"n":311,"o":72.58,"t":"2026-10-14T16:00:00Z","v":25622,"vw":72.571914},{"c":72.69,"h":72.7,"l":72.58,"n":265,"o":72.58,"t":"2026-10-14T16:15:00Z","v":19255,"vw":72.643633},{"c":72.81,"h":72.81,"l":72.5801,"n":225,"o":72.67,"t":"2026-10-14T16:30:00Z","v":18945,"vw":72.716875},{"c":72.83,"h":72.87,"l":72.74,"n":262,"o":72.845,"t":"2026-10-14T16:45:00Z","v":25067,"vw":72.817544},{"c":72.78,"h":72.89,"l":72.77,"n":257,"o":72.81,"t":"2026-10-14T17:00:00Z","v":22120,"vw":72.821491},{"c":72.7674,"h":72.85,"l":72.74,"n":142,"o":72.79,"t":"2026-10-14T17:15:00Z","v":9367,"vw":72.77969},{"c":72.69,"h":72.825,"l":72.67,"n":223,"o":72.75,"t":"2026-10-14T17:30:00Z","v":12681,"vw":72.73534},{"c":72.65,"h":72.74,"l":72.615,"n":222,"o":72.67,"t":"2026-10-14T17:45:00Z","v":14991,"vw":72.666236},{"c":72.81,"h":72.83,"l":72.6,"n":271,"o":72.66,"t":"2026-10-14T18:00:00Z","v":13146,"vw":72.733477},{"c":72.73,"h":72.82,"l":72.715,"n":347,"o":72.81,"t":"2026-10-14T18:15:00Z","v":20952,"vw":72.768108},{"c":72.68,"h":72.825,"l":72.64,"n":420,"o":72.72,"t":"2026-10-14T18:30:00Z","v":39323,"vw":72.758076},{"c":72.57,"h":72.6987,"l":72.55,"n":392,"o":72.68,"t":"2026-10-14T18:45:00Z","v":17981,"vw":72.640009},{"c":72.63,"h":72.675,"l":72.5,"n":515,"o":72.54,"t":"2026-10-14T19:00:00Z","v":30369,"vw":72.551919},{"c":72.65,"h":72.75,"l":72.6,"n":428,"o":72.615,"t":"2026-10-14T19:15:00Z","v":113173,"vw":72.73743},{"c":72.67,"h":72.685,"l":72.585,"n":851,"o":72.64,"t":"2026-10-14T19:30:00Z","v":53750,"vw":72.641187},{"c":72.71,"h":72.74,"l":72.62,"n":1646,"o":72.67,"t":"2026-10-14T19:45:00Z","v":96634,"vw":72.686709},{"c":72.5105,"h":72.7,"l":72.5105,"n":12,"o":72.7,"t":"2026-10-14T20:00:00Z","v":46029,"vw":72.698705},{"c":72.38,"h":72.63,"l":72.31,"n":286,"o":72.31,"t":"2026-10-15T13:30:00Z","v":24801,"vw":72.489822},{"c":72.63,"h":72.7,"l":72.24,"n":666,"o":72.41,"t":"2026-10-15T13:45:00Z","v":72992,"vw":72.571267},{"c":72.85,"h":73.11,"l":72.61,"n":1036,"o":72.635,"t":"2026-10-15T14:00:00Z","v":110616,"vw":72.905335},{"c":73.22,"h":73.24,"l":72.79,"n":1274,"o":72.83,"t":"2026-10-15T14:15:00Z","v":122049,"vw":72.967767},{"c":73.39,"h":73.41,"l":73.2,"n":640,"o":73.215,"t":"2026-10-15T14:30:00Z","v":42973,"vw":73.328053},{"c":73.34,"h":73.4,"l":73.24,"n":522,"o":73.37,"t":"2026-10-15T14:45:00Z","v":39301,"vw":73.330353},{"c":73.58,"h":73.635,"l":73.34,"n":1280,"o":73.35,"t":"2026-10-15T15:00:00Z","v":110211,"vw":73.519756},{"c":73.45,"h":73.668,"l":73.42,"n":545,"o":73.59,"t":"2026-10-15T15:15:00Z","v":42557,"vw":73.568778},{"c":73.46,"h":73.54,"l":73.43,"n":492,"o":73.47,"t":"2026-10-15T15:30:00Z","v":36448,"vw":73.503195},{"c":73.49,"h":73.55,"l":73.45,"n":252,"o":73.5,"t":"2026-10-15T15:45:00Z","v":14961,"vw":73.489191},{"c":73.495,"h":73.52,"l":73.4,"n":198,"o":73.47,"t":"2026-10-15T16:00:00Z","v":13762,"vw":73.448535},{"c":73.75,"h":73.79,"l":73.49,"n":230,"o":73.49,"t":"2026-10-15T16:15:00Z","v":17875,"vw":73.72026},{"c":73.86,"h":73.86,"l":73.69,"n":227,"o":73.73,"t":"2026-10-15T16:30:00Z","v":13488,"vw":73.772804},{"c":73.98,"h":73.98,"l":73.87,"n":154,"o":73.87,"t":"2026-10-15T16:45:00Z","v":6036,"vw":73.918353},{"c":73.84,"h":73.975,"l":73.84,"n":231,"o":73.975,"t":"2026-10-15T17:00:00Z","v":13801,"vw":73.916472},{"c":73.84,"h":73.86,"l":73.77,"n":259,"o":73.8,"t":"2026-10-15T17:15:00Z","v":14794,"vw":73.805007},{"c":73.98,"h":73.99,"l":73.84,"n":320,"o":73.85,"t":"2026-10-15T17:30:00Z","v":20570,"vw":73.901247},{"c":74.11,"h":74.12,"l":73.925,"n":718,"o":73.975,"t":"2026-10-15T17:45:00Z","v":63751,"vw":74.05556},{"c":74.11,"h":74.19,"l":74.03,"n":482,"o":74.115,"t":"2026-10-15T18:00:00Z","v":31401,"vw":74.114451},{"c":74.13,"h":74.17,"l":74.115,"n":307,"o":74.12,"t":"2026-10-15T18:15:00Z","v":22014,"vw":74.140611},{"c":73.98,"h":74.11,"l":73.96,"n":385,"o":74.11,"t":"2026-10-15T18:30:00Z","v":23805,"vw":74.023508},{"c":73.9,"h":73.99,"l":73.9,"n":392,"o":73.99,"t":"2026-10-15T18:45:00Z","v":40205,"vw":73.955657},{"c":73.94,"h":74.02,"l":73.92,"n":555,"o":73.93,"t":"2026-10-15T19:00:00Z","v":40593,"vw":73.980166},{"c":73.85,"h":74,"l":73.85,"n":690,"o":73.94,"t":"2026-10-15T19:15:00Z","v":73488,"vw":73.948078},{"c":73.91,"h":73.955,"l":73.84,"n":1126,"o":73.84,"t":"2026-10-15T19:30:00Z","v":127785,"vw":73.896829},{"c":73.88,"h":73.935,"l":73.82,"n":2822,"o":73.905,"t":"2026-10-15T19:45:00Z","v":208293,"vw":73.890833},{"c":73.88,"h":73.88,"l":73.88,"n":7,"o":73.88,"t":"2026-10-15T20:00:00Z","v":82120,"vw":73.88},{"c":73.99,"h":74.01,"l":73.99,"n":9,"o":73.99,"t":"2026-10-15T20:45:00Z","v":1319,"vw":73.99323},{"c":73.8,"h":73.8,"l":73.8,"n":4,"o":73.8,"t":"2026-10-15T23:15:00Z","v":438,"vw":73.8},{"c":74.47,"h":74.6,"l":74.065,"n":459,"o":74.25,"t":"2026-10-16T13:30:00Z","v":31511,"vw":74.368145},{"c":74.73,"h":74.79,"l":74.49,"n":538,"o":74.49,"t":"2026-10-16T13:45:00Z","v":39560,"vw":74.645186},{"c":74.63,"h":74.86,"l":74.47,"n":774,"o":74.7,"t":"2026-10-16T14:00:00Z","v":63304,"vw":74.669523},{"c":74.66,"h":74.76,"l":74.57,"n":646,"o":74.58,"t":"2026-10-16T14:15:00Z","v":52044,"vw":74.67482},{"c":74.61,"h":74.67,"l":74.53,"n":579,"o":74.63,"t":"2026-10-16T14:30:00Z","v":37810,"vw":74.601492},{"c":74.76,"h":74.775,"l":74.55,"n":583,"o":74.61,"t":"2026-10-16T14:45:00Z","v":38989,"vw":74.682512},{"c":74.59,"h":74.76,"l":74.59,"n":603,"o":74.76,"t":"2026-10-16T15:00:00Z","v":51506,"vw":74.703814},{"c":74.655,"h":74.69,"l":74.57,"n":480,"o":74.585,"t":"2026-10-16T15:15:00Z","v":26862,"vw":74.620672},{"c":74.64,"h":74.68,"l":74.521,"n":357,"o":74.61,"t":"2026-10-16T15:30:00Z","v":19952,"vw":74.610794},{"c":74.42,"h":74.625,"l":74.42,"n":358,"o":74.62,"t":"2026-10-16T15:45:00Z","v":19625,"vw":74.485674},{"c":74.5,"h":74.565,"l":74.38,"n":288,"o":74.42,"t":"2026-10-16T16:00:00Z","v":17622,"vw":74.479405},{"c":74.56,"h":74.565,"l":74.42,"n":291,"o":74.53,"t":"2026-10-16T16:15:00Z","v":29830,"vw":74.463562},{"c":74.58,"h":74.59,"l":74.44,"n":233,"o":74.54,"t":"2026-10-16T16:30:00Z","v":15641,"vw":74.512927},{"c":74.63,"h":74.65,"l":74.53,"n":207,"o":74.59,"t":"2026-10-16T16:45:00Z","v":12356,"vw":74.596428},{"c":74.465,"h":74.62,"l":74.43,"n":469,"o":74.62,"t":"2026-10-16T17:00:00Z","v":32269,"vw":74.476675},{"c":74.53,"h":74.54,"l":74.38,"n":336,"o":74.45,"t":"2026-10-16T17:15:00Z","v":27966,"vw":74.434624},{"c":74.68,"h":74.765,"l":74.48,"n":273,"o":74.52,"t":"2026-10-16T17:30:00Z","v":12403,"vw":74.577753},{"c":74.71,"h":74.735,"l":74.53,"n":351,"o":74.6609,"t":"2026-10-16T17:45:00Z","v":17823,"vw":74.651929},{"c":74.58,"h":74.69,"l":74.52,"n":302,"o":74.69,"t":"2026-10-16T18:00:00Z","v":19868,"vw":74.5922},{"c":74.8,"h":74.8,"l":74.51,"n":769,"o":74.575,"t":"2026-10-16T18:15:00Z","v":70648,"vw":74.609351},{"c":74.78,"h":74.92,"l":74.76,"n":310,"o":74.805,"t":"2026-10-16T18:30:00Z","v":18439,"vw":74.815532},{"c":74.805,"h":74.9,"l":74.73,"n":346,"o":74.78,"t":"2026-10-16T18:45:00Z","v":25210,"vw":74.801241},{"c":74.9,"h":74.9,"l":74.72,"n":520,"o":74.815,"t":"2026-10-16T19:00:00Z","v":37315,"vw":74.788859},{"c":74.87,"h":74.998,"l":74.81,"n":456,"o":74.91,"t":"2026-10-16T19:15:00Z","v":54795,"vw":74.914455},{"c":74.92,"h":74.92,"l":74.77,"n":714,"o":74.87,"t":"2026-10-16T19:30:00Z","v":39796,"vw":74.846035},{"c":74.92,"h":75,"l":74.88,"n":2192,"o":74.91,"t":"2026-10-16T19:45:00Z","v":147177,"vw":74.94101},{"c":74.94,"h":74.94,"l":74.94,"n":12,"o":74.94,"t":"2026-10-16T20:00:00Z","v":29584,"vw":74.94},{"c":75.11,"h":75.11,"l":75.11,"n":2,"o":75.11,"t":"2026-10-19T13:15:00Z","v":800,"vw":75.11},{"c":74.99,"h":75.26,"l":74.84,"n":321,"o":75.2,"t":"2026-10-19T13:30:00Z","v":20723,"vw":75.035261},{"c":74.99,"h":75.28,"l":74.965,"n":362,"o":75.03,"t":"2026-10-19T13:45:00Z","v":31947,"vw":75.049718},{"c":74.995,"h":75.05,"l":74.91,"n":489,"o":74.91,"t":"2026-10-19T14:00:00Z","v":39820,"vw":74.972517},{"c":75.085,"h":75.23,"l":74.99,"n":470,"o":74.99,"t":"2026-10-19T14:15:00Z","v":37047,"vw":75.11097},{"c":75.31,"h":75.31,"l":75.08,"n":296,"o":75.12,"t":"2026-10-19T14:30:00Z","v":16619,"vw":75.200645},{"c":75.21,"h":75.455,"l":75.2,"n":298,"o":75.325,"t":"2026-10-19T14:45:00Z","v":21719,"vw":75.32732},{"c":75.17,"h":75.25,"l":75.15,"n":405,"o":75.23,"t":"2026-10-19T15:00:00Z","v":27320,"vw":75.186525},{"c":75.4,"h":75.41,"l":75.1899,"n":324,"o":75.1899,"t":"2026-10-19T15:15:00Z","v":22278,"vw":75.353207},{"c":75.315,"h":75.49,"l":75.271,"n":350,"o":75.39,"t":"2026-10-19T15:30:00Z","v":21398,"vw":75.404391},{"c":75.215,"h":75.355,"l":75.215,"n":271,"o":75.331,"t":"2026-10-19T15:45:00Z","v":26003,"vw":75.268674},{"c":75.09,"h":75.21,"l":75.06,"n":170,"o":75.19,"t":"2026-10-19T16:00:00Z","v":10473,"vw":75.105297},{"c":75.26,"h":75.26,"l":75.08,"n":201,"o":75.08,"t":"2026-10-19T16:15:00Z","v":9360,"vw":75.160187},{"c":75.295,"h":75.3,"l":75.2105,"n":150,"o":75.242,"t":"2026-10-19T16:30:00Z","v":7834,"vw":75.269569},{"c":75.32,"h":75.36,"l":75.27,"n":154,"o":75.29,"t":"2026-10-19T16:45:00Z","v":11355,"vw":75.322788},{"c":75.23,"h":75.29,"l":75.23,"n":105,"o":75.29,"t":"2026-10-19T17:00:00Z","v":7214,"vw":75.244144},{"c":75.28,"h":75.3,"l":75.22,"n":136,"o":75.225,"t":"2026-10-19T17:15:00Z","v":7398,"vw":75.272048},{"c":75.47,"h":75.48,"l":75.3,"n":322,"o":75.3,"t":"2026-10-19T17:30:00Z","v":23701,"vw":75.381875},{"c":75.48,"h":75.48,"l":75.41,"n":68,"o":75.46,"t":"2026-10-19T17:45:00Z","v":2226,"vw":75.455},{"c":75.67,"h":75.72,"l":75.54,"n":174,"o":75.54,"t":"2026-10-19T18:00:00Z","v":9322,"vw":75.663918},{"c":75.62,"h":75.72,"l":75.61,"n":163,"o":75.68,"t":"2026-10-19T18:15:00Z","v":9119,"vw":75.655647},{"c":75.56,"h":75.69,"l":75.51,"n":369,"o":75.62,"t":"2026-10-19T18:30:00Z","v":22811,"vw":75.606187},{"c":75.53,"h":75.62,"l":75.5,"n":857,"o":75.57,"t":"2026-10-19T18:45:00Z","v":71285,"vw":75.577703},{"c":75.445,"h":75.53,"l":75.39,"n":340,"o":75.53,"t":"2026-10-19T19:00:00Z","v":20103,"vw":75.442355},{"c":75.505,"h":75.605,"l":75.44,"n":579,"o":75.445,"t":"2026-10-19T19:15:00Z","v":36624,"vw":75.534048},{"c":75.36,"h":75.53,"l":75.34,"n":805,"o":75.49,"t":"2026-10-19T19:30:00Z","v":58472,"vw":75.430891},{"c":75.36,"h":75.42,"l":75.32,"n":3894,"o":75.36,"t":"2026-10-19T19:45:00Z","v":281605,"vw":75.378794},{"c":75,"h":75.36,"l":75,"n":27,"o":75.36,"t":"2026-10-19T20:00:00Z","v":350107,"vw":75.359458},{"c":75.28,"h":75.28,"l":75.28,"n":2,"o":75.28,"t":"2026-10-19T20:15:00Z","v":332,"vw":75.28},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-19T20:30:00Z","v":310,"vw":75.15},{"c":75.48,"h":75.49,"l":75.05,"n":487,"o":75.05,"t":"2026-10-20T13:30:00Z","v":40547,"vw":75.260581},{"c":75.68,"h":75.73,"l":75.39,"n":529,"o":75.44,"t":"2026-10-20T13:45:00Z","v":44502,"vw":75.630418},{"c":75.64,"h":75.78,"l":75.55,"n":1191,"o":75.69,"t":"2026-10-20T14:00:00Z","v":76848,"vw":75.69125},{"c":76.12,"h":76.16,"l":75.68,"n":979,"o":75.68,"t":"2026-10-20T14:15:00Z","v":62024,"vw":75.977334},{"c":76.255,"h":76.37,"l":76.05,"n":1155,"o":76.14,"t":"2026-10-20T14:30:00Z","v":96285,"vw":76.205606},{"c":76.22,"h":76.31,"l":76.18,"n":869,"o":76.25,"t":"2026-10-20T14:45:00Z","v":97242,"vw":76.247962},{"c":75.9,"h":76.23,"l":75.87,"n":996,"o":76.2,"t":"2026-10-20T15:00:00Z","v":86414,"vw":76.048379},{"c":75.875,"h":76.21,"l":75.875,"n":516,"o":75.935,"t":"2026-10-20T15:15:00Z","v":36926,"vw":75.996549},{"c":75.91,"h":75.99,"l":75.82,"n":587,"o":75.87,"t":"2026-10-20T15:30:00Z","v":45705,"vw":75.868201},{"c":76.03,"h":76.0464,"l":75.91,"n":347,"o":75.95,"t":"2026-10-20T15:45:00Z","v":15889,"vw":75.972013},{"c":76.02,"h":76.04,"l":75.95,"n":235,"o":76.035,"t":"2026-10-20T16:00:00Z","v":12459,"vw":75.998391},{"c":75.84,"h":76.03,"l":75.84,"n":144,"o":76.03,"t":"2026-10-20T16:15:00Z","v":7778,"vw":75.945313},{"c":75.88,"h":75.9,"l":75.795,"n":379,"o":75.85,"t":"2026-10-20T16:30:00Z","v":23548,"vw":75.850401},{"c":75.89,"h":75.96,"l":75.89,"n":233,"o":75.91,"t":"2026-10-20T16:45:00Z","v":14730,"vw":75.921147},{"c":75.7,"h":75.9,"l":75.68,"n":426,"o":75.9,"t":"2026-10-20T17:00:00Z","v":26298,"vw":75.786769},{"c":75.69,"h":75.73,"l":75.66,"n":328,"o":75.705,"t":"2026-10-20T17:15:00Z","v":15863,"vw":75.705649},{"c":75.72,"h":75.75,"l":75.655,"n":323,"o":75.685,"t":"2026-10-20T17:30:00Z","v":13876,"vw":75.694968},{"c":75.7,"h":75.835,"l":75.68,"n":340,"o":75.74,"t":"2026-10-20T17:45:00Z","v":16280,"vw":75.7445},{"c":75.685,"h":75.74,"l":75.66,"n":355,"o":75.71,"t":"2026-10-20T18:00:00Z","v":22357,"vw":75.697303},{"c":75.76,"h":75.81,"l":75.67,"n":387,"o":75.69,"t":"2026-10-20T18:15:00Z","v":25413,"vw":75.706341},{"c":75.74,"h":75.795,"l":75.74,"n":396,"o":75.75,"t":"2026-10-20T18:30:00Z","v":23991,"vw":75.776847},{"c":75.73,"h":75.79,"l":75.7,"n":320,"o":75.75,"t":"2026-10-20T18:45:00Z","v":13164,"vw":75.753482},{"c":75.56,"h":75.75,"l":75.55,"n":392,"o":75.74,"t":"2026-10-20T19:00:00Z","v":14577,"vw":75.678401},{"c":75.575,"h":75.59,"l":75.52,"n":695,"o":75.54,"t":"2026-10-20T19:15:00Z","v":35065,"vw":75.556473},{"c":75.47,"h":75.59,"l":75.44,"n":541,"o":75.57,"t":"2026-10-20T19:30:00Z","v":27654,"vw":75.527232},{"c":75.49,"h":75.575,"l":75.33,"n":2828,"o":75.47,"t":"2026-10-20T19:45:00Z","v":225411,"vw":75.463843},{"c":75.64,"h":75.64,"l":75.5,"n":10,"o":75.5,"t":"2026-10-20T20:00:00Z","v":184457,"vw":75.500783},{"c":75.14,"h":75.22,"l":75.14,"n":7,"o":75.22,"t":"2026-10-20T23:45:00Z","v":1000,"vw":75.210326},{"c":75.16,"h":75.58,"l":75.05,"n":482,"o":75.2,"t":"2026-10-21T13:30:00Z","v":30999,"vw":75.249771},{"c":75.14,"h":75.32,"l":75.07,"n":576,"o":75.16,"t":"2026-10-21T13:45:00Z","v":47608,"vw":75.191386},{"c":75.13,"h":75.26,"l":75.02,"n":956,"o":75.11,"t":"2026-10-21T14:00:00Z","v":64585,"vw":75.120963},{"c":75.22,"h":75.295,"l":75.055,"n":229,"o":75.11,"t":"2026-10-21T14:15:00Z","v":11530,"vw":75.133704},{"c":74.98,"h":75.2,"l":74.98,"n":267,"o":75.2,"t":"2026-10-21T14:30:00Z","v":11433,"vw":75.062756},{"c":75,"h":75.11,"l":74.95,"n":307,"o":74.99,"t":"2026-10-21T14:45:00Z","v":16734,"vw":75.027541},{"c":74.945,"h":75.035,"l":74.86,"n":1153,"o":74.99,"t":"2026-10-21T15:00:00Z","v":73991,"vw":74.966102},{"c":75.23,"h":75.25,"l":74.93,"n":458,"o":74.96,"t":"2026-10-21T15:15:00Z","v":22353,"vw":75.069105},{"c":75.25,"h":75.325,"l":75.19,"n":375,"o":75.24,"t":"2026-10-21T15:30:00Z","v":71894,"vw":75.251852},{"c":75.22,"h":75.27,"l":75.14,"n":241,"o":75.25,"t":"2026-10-21T15:45:00Z","v":11451,"vw":75.196086},{"c":75.21,"h":75.29,"l":75.21,"n":230,"o":75.26,"t":"2026-10-21T16:00:00Z","v":8202,"vw":75.254792},{"c":75.255,"h":75.315,"l":75.22,"n":952,"o":75.22,"t":"2026-10-21T16:15:00Z","v":55043,"vw":75.266493},{"c":75.515,"h":75.54,"l":75.24,"n":629,"o":75.25,"t":"2026-10-21T16:30:00Z","v":42103,"vw":75.441438},{"c":75.36,"h":75.54,"l":75.35,"n":203,"o":75.54,"t":"2026-10-21T16:45:00Z","v":9155,"vw":75.406489},{"c":75.355,"h":75.395,"l":75.33,"n":178,"o":75.35,"t":"2026-10-21T17:00:00Z","v":10009,"vw":75.36376},{"c":75.45,"h":75.46,"l":75.34,"n":132,"o":75.355,"t":"2026-10-21T17:15:00Z","v":9041,"vw":75.394271},{"c":75.5,"h":75.54,"l":75.44,"n":230,"o":75.445,"t":"2026-10-21T17:30:00Z","v":10916,"vw":75.492613},{"c":75.39,"h":75.525,"l":75.39,"n":424,"o":75.525,"t":"2026-10-21T17:45:00Z","v":19038,"vw":75.471489},{"c":75.32,"h":75.39,"l":75.315,"n":299,"o":75.39,"t":"2026-10-21T18:00:00Z","v":15805,"vw":75.349874},{"c":75.37,"h":75.385,"l":75.31,"n":892,"o":75.31,"t":"2026-10-21T18:15:00Z","v":99542,"vw":75.34415},{"c":75.42,"h":75.45,"l":75.355,"n":749,"o":75.37,"t":"2026-10-21T18:30:00Z","v":75762,"vw":75.41203},{"c":75.13,"h":75.465,"l":75.13,"n":660,"o":75.42,"t":"2026-10-21T18:45:00Z","v":71848,"vw":75.408059},{"c":75.26,"h":75.43,"l":75.06,"n":610,"o":75.13,"t":"2026-10-21T19:00:00Z","v":23686,"vw":75.231708},{"c":75.5,"h":75.57,"l":75.25,"n":770,"o":75.25,"t":"2026-10-21T19:15:00Z","v":47868,"vw":75.351605},{"c":75.56,"h":75.58,"l":75.4801,"n":1129,"o":75.55,"t":"2026-10-21T19:30:00Z","v":47314,"vw":75.521633},{"c":75.49,"h":75.65,"l":75.49,"n":3696,"o":75.54,"t":"2026-10-21T19:45:00Z","v":230416,"vw":75.576117},{"c":75.1,"h":75.55,"l":75.1,"n":52,"o":75.55,"t":"2026-10-21T20:00:00Z","v":18041,"vw":75.491971},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-10-22T11:45:00Z","v":1993,"vw":75.05},{"c":74.97,"h":75.23,"l":74.68,"n":318,"o":74.9,"t":"2026-10-22T13:30:00Z","v":23422,"vw":74.87127},{"c":74.935,"h":75.09,"l":74.8,"n":561,"o":74.985,"t":"2026-10-22T13:45:00Z","v":32189,"vw":74.908608},{"c":74.76,"h":75.025,"l":74.76,"n":614,"o":74.97,"t":"2026-10-22T14:00:00Z","v":32802,"vw":74.900754},{"c":74.52,"h":74.73,"l":74.52,"n":619,"o":74.7,"t":"2026-10-22T14:15:00Z","v":46420,"vw":74.601655},{"c":74.39,"h":74.54,"l":74.37,"n":573,"o":74.52,"t":"2026-10-22T14:30:00Z","v":39234,"vw":74.439082},{"c":74.26,"h":74.409,"l":74.19,"n":1678,"o":74.4,"t":"2026-10-22T14:45:00Z","v":118068,"vw":74.251399},{"c":74.1,"h":74.37,"l":74.09,"n":1666,"o":74.26,"t":"2026-10-22T15:00:00Z","v":100651,"vw":74.236765},{"c":74.21,"h":74.3,"l":74.06,"n":259,"o":74.06,"t":"2026-10-22T15:15:00Z","v":15205,"vw":74.178846},{"c":74.25,"h":74.367,"l":74.21,"n":385,"o":74.23,"t":"2026-10-22T15:30:00Z","v":27634,"vw":74.281925},{"c":74.39,"h":74.475,"l":74.29,"n":387,"o":74.3,"t":"2026-10-22T15:45:00Z","v":30338,"vw":74.404671},{"c":74.51,"h":74.52,"l":74.4,"n":416,"o":74.4,"t":"2026-10-22T16:00:00Z","v":24200,"vw":74.468199},{"c":74.495,"h":74.55,"l":74.445,"n":208,"o":74.5,"t":"2026-10-22T16:15:00Z","v":10540,"vw":74.504201},{"c":74.405,"h":74.48,"l":74.39,"n":140,"o":74.46,"t":"2026-10-22T16:30:00Z","v":6828,"vw":74.447433},{"c":74.515,"h":74.515,"l":74.29,"n":630,"o":74.405,"t":"2026-10-22T16:45:00Z","v":32184,"vw":74.36972},{"c":74.56,"h":74.61,"l":74.5,"n":203,"o":74.55,"t":"2026-10-22T17:00:00Z","v":11134,"vw":74.551986},{"c":74.57,"h":74.6099,"l":74.51,"n":165,"o":74.59,"t":"2026-10-22T17:15:00Z","v":7947,"vw":74.554582},{"c":74.76,"h":74.76,"l":74.56,"n":670,"o":74.575,"t":"2026-10-22T17:30:00Z","v":37984,"vw":74.659205},{"c":74.86,"h":74.86,"l":74.73,"n":298,"o":74.775,"t":"2026-10-22T17:45:00Z","v":13202,"vw":74.7785},{"c":74.78,"h":74.84,"l":74.77,"n":208,"o":74.83,"t":"2026-10-22T18:00:00Z","v":9848,"vw":74.803861},{"c":74.79,"h":74.87,"l":74.785,"n":179,"o":74.79,"t":"2026-10-22T18:15:00Z","v":6157,"vw":74.822636},{"c":74.83,"h":74.865,"l":74.7,"n":229,"o":74.75,"t":"2026-10-22T18:30:00Z","v":10770,"vw":74.775174},{"c":74.91,"h":74.94,"l":74.845,"n":330,"o":74.86,"t":"2026-10-22T18:45:00Z","v":11630,"vw":74.892955},{"c":74.92,"h":74.9901,"l":74.87,"n":535,"o":74.88,"t":"2026-10-22T19:00:00Z","v":66976,"vw":74.888503},{"c":74.93,"h":74.935,"l":74.8,"n":860,"o":74.91,"t":"2026-10-22T19:15:00Z","v":37106,"vw":74.855809},{"c":74.915,"h":74.94,"l":74.79,"n":764,"o":74.92,"t":"2026-10-22T19:30:00Z","v":38173,"vw":74.874256},{"c":74.99,"h":75.07,"l":74.82,"n":3634,"o":74.88,"t":"2026-10-22T19:45:00Z","v":242562,"vw":74.895607},{"c":74.95,"h":75.14,"l":74.9,"n":48,"o":74.95,"t":"2026-10-22T20:00:00Z","v":27329,"vw":74.954946},{"c":75.04,"h":75.065,"l":74.19,"n":510,"o":74.2,"t":"2026-10-23T13:30:00Z","v":38736,"vw":74.713419},{"c":74.92,"h":75.05,"l":74.83,"n":413,"o":75.04,"t":"2026-10-23T13:45:00Z","v":27106,"vw":74.925677},{"c":74.86,"h":75.01,"l":74.82,"n":715,"o":74.9,"t":"2026-10-23T14:00:00Z","v":47205,"vw":74.91185},{"c":74.62,"h":74.89,"l":74.61,"n":617,"o":74.89,"t":"2026-10-23T14:15:00Z","v":34435,"vw":74.737059},{"c":74.97,"h":75.01,"l":74.61,"n":725,"o":74.63,"t":"2026-10-23T14:30:00Z","v":35202,"vw":74.829295},{"c":74.91,"h":75.08,"l":74.88,"n":503,"o":74.98,"t":"2026-10-23T14:45:00Z","v":31018,"vw":74.996539},{"c":75.08,"h":75.08,"l":74.9,"n":929,"o":74.9,"t":"2026-10-23T15:00:00Z","v":65969,"vw":74.991969},{"c":75.05,"h":75.09,"l":74.97,"n":394,"o":75.03,"t":"2026-10-23T15:15:00Z","v":24374,"vw":75.030216},{"c":75.07,"h":75.165,"l":75,"n":465,"o":75.04,"t":"2026-10-23T15:30:00Z","v":44776,"vw":75.102898},{"c":75.0125,"h":75.13,"l":75,"n":320,"o":75.09,"t":"2026-10-23T15:45:00Z","v":33662,"vw":75.047495},{"c":75.075,"h":75.08,"l":74.99,"n":106,"o":75,"t":"2026-10-23T16:00:00Z","v":9706,"vw":75.043929},{"c":75,"h":75.08,"l":74.99,"n":184,"o":75.075,"t":"2026-10-23T16:15:00Z","v":11956,"vw":75.043035},{"c":75.02,"h":75.055,"l":74.99,"n":86,"o":75.01,"t":"2026-10-23T16:30:00Z","v":6153,"vw":75.015873}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5201177582837874,"strike":83.20117758283787,"iv":0.33218466923646234,"gamma":0.03420804150190473,"theta":-0.030064519061360564,"vega":0.048527183199565845,"rho":0.007856386521051357,"breakevenPct":11.524304437354026},{"delta":0.2,"premium":0.5389408099688474,"strike":80.0233644859813,"iv":0.24137352024922118,"gamma":0.055629127725856695,"theta":-0.025757943925233645,"vega":0.056906230529595016,"rho":0.010524026460522508,"breakevenPct":7.316245232383327},{"delta":0.25,"premium":0.6752336448598131,"strike":78.85514018691589,"iv":0.22603084112149532,"gamma":0.06750607476635515,"theta":-0.0278607476635514,"vega":0.06492803738317757,"rho":0.01316649757448057,"breakevenPct":5.941619597410034},{"delta":0.3,"premium":1.1212039877300615,"strike":78.89877300613497,"iv":0.2966447852760737,"gamma":0.056728527607361946,"theta":-0.04055460122699387,"vega":0.07220368098159509,"rho":0.015856051991263723,"breakevenPct":6.593815097728838},{"delta":0.35,"premium":1.0636886503067484,"strike":77.36503067484662,"iv":0.22762638036809818,"gamma":0.07988803680981595,"theta":-0.033806134969325156,"vega":0.07680490797546012,"rho":0.018501133913420054,"breakevenPct":4.474116591385879},{"delta":0.4,"premium":1.2504152823920267,"strike":76.578073089701,"iv":0.21600996677740864,"gamma":0.0854843853820598,"theta":-0.033887707641196016,"vega":0.07979867109634552,"rho":0.021178283634341852,"breakevenPct":3.674554911539937},{"delta":0.45,"premium":1.5134274640088594,"strike":76.02436323366555,"iv":0.22232225913621262,"gamma":0.08559512735326688,"theta":-0.03610254706533777,"vega":0.08229036544850499,"rho":0.023865449281912178,"breakevenPct":3.2873194320959516},{"delta":0.5,"premium":1.747067363530778,"strike":75.44483159117306,"iv":0.21799210220673634,"gamma":0.08754308943089431,"theta":-0.03592241579558653,"vega":0.08251103368176539,"rho":0.026550350679987744,"breakevenPct":2.826560483154177},{"delta":0.55,"premium":1.988864628820961,"strike":74.87227074235808,"iv":0.21335480349344976,"gamma":0.0889339519650655,"theta":-0.03545731441048035,"vega":0.08207631004366812,"rho":0.029237116432655655,"breakevenPct":2.3859536048741754},{"delta":0.6,"premium":2.2617903930131003,"strike":74.3264192139738,"iv":0.2093155021834061,"gamma":0.08822434497816595,"theta":-0.03442019650655022,"vega":0.07983831877729258,"rho":0.03193032629752329,"breakevenPct":2.0223919101996852},{"delta":0.65,"premium":2.614253246753247,"strike":73.73896103896104,"iv":0.2096409090909091,"gamma":0.08474584415584416,"theta":-0.033617272727272725,"vega":0.07667272727272727,"rho":0.03459813137874639,"breakevenPct":1.7093569811033593},{"delta":0.7,"premium":3.085032467532467,"strike":73.08961038961039,"iv":0.2164590909090909,"gamma":0.07714844155844157,"theta":-0.03316272727272727,"vega":0.07212727272727272,"rho":0.03722814526439874,"breakevenPct":1.4714837580163433},{"delta":0.75,"premium":3.422497365648051,"strike":72.54583772391992,"iv":0.20808967334035827,"gamma":0.07242128556375131,"theta":-0.03005711275026343,"vega":0.06532339304531085,"rho":0.0399237066061874,"breakevenPct":1.196663233739145},{"delta":0.8,"premium":3.738619599578504,"strike":72.01896733403582,"iv":0.19728883034773442,"gamma":0.0681536354056902,"theta":-0.026527081138040035,"vega":0.058157955742887235,"rho":0.04262976162424846,"breakevenPct":0.9159277122876481},{"delta":0.85,"premium":4.99365411436541,"strike":70.6555090655509,"iv":0.2239914923291492,"gamma":0.050588842398884254,"theta":-0.02525718270571827,"vega":0.04801799163179917,"rho":0.04479546549793216,"breakevenPct":0.77149750888014}],"put":[{"delta":0.1,"premium":0.24820544554455448,"strike":69.18564356435644,"iv":0.2441,"gamma":0.034482178217821784,"theta":-0.014979702970297031,"vega":0.03639356435643565,"rho":-0.006504810850467712,"breakevenPct":8.169124658569476},{"delta":0.15,"premium":0.40077197149643706,"strike":70.40617577197149,"iv":0.2404850356294537,"gamma":0.04652422802850356,"theta":-0.019456057007125892,"vega":0.04831496437054632,"rho":-0.009690445073738896,"breakevenPct":6.746498201045595},{"delta":0.2,"premium":0.6580756712774615,"strike":71.20341741253051,"iv":0.25525695687550853,"gamma":0.05213043124491456,"theta":-0.024946297803091946,"vega":0.05736322213181449,"rho":-0.012863711357309354,"breakevenPct":6.0272522429025415},{"delta":0.25,"premium":1.0242270138323841,"strike":71.61025223759154,"iv":0.2953708706265256,"gamma":0.05099129373474369,"theta":-0.032838893409275836,"vega":0.06488966639544345,"rho":-0.01602817419330966,"breakevenPct":5.97305818068581},{"delta":0.3,"premium":1.2855113636363638,"strike":72.23863636363636,"iv":0.3106284090909091,"gamma":0.05503068181818181,"theta":-0.037512500000000004,"vega":0.07231477272727273,"rho":-0.019180195932793378,"breakevenPct":5.484048221659776},{"delta":0.35,"premium":1.3484184239733628,"strike":73.48057713651498,"iv":0.25822985571587126,"gamma":0.0687568257491676,"theta":-0.03243296337402886,"vega":0.07646015538290787,"rho":-0.022304730688194437,"breakevenPct":3.913469145408779},{"delta":0.4,"premium":1.7249999999999999,"strike":74.04878048780488,"iv":0.27878292682926825,"gamma":0.06681219512195123,"theta":-0.03653414634146341,"vega":0.08031707317073171,"rho":-0.025463793264978985,"breakevenPct":3.658211685353815},{"delta":0.45,"premium":1.725,"strike":74.8109756097561,"iv":0.23632865853658533,"gamma":0.08106524390243904,"theta":-0.030817682926829265,"vega":0.08214634146341464,"rho":-0.028547846714477233,"breakevenPct":2.6428991477872517},{"delta":0.5,"premium":2.015233144297417,"strike":75.47385003150599,"iv":0.22840617517328293,"gamma":0.08287044738500314,"theta":-0.029091997479521108,"vega":0.08177076244486453,"rho":-0.031690075951005536,"breakevenPct":2.1465074101390966},{"delta":0.55,"premium":2.401181474480152,"strike":76.10396975425331,"iv":0.2318718336483932,"gamma":0.08057051039697542,"theta":-0.02868241965973535,"vega":0.08066805293005672,"rho":-0.03485149081942673,"breakevenPct":1.8212491277831826},{"delta":0.6,"premium":2.787129804662886,"strike":76.73408947700062,"iv":0.23533749212350347,"gamma":0.07827057340894769,"theta":-0.02827284183994959,"vega":0.0795653434152489,"rho":-0.03801290568784792,"breakevenPct":1.495990845427269},{"delta":0.65,"premium":3.4385057471264373,"strike":77.58620689655173,"iv":0.24571034482758622,"gamma":0.07231724137931034,"theta":-0.027513793103448276,"vega":0.07601264367816092,"rho":-0.04133553381325321,"breakevenPct":1.2285851213197132},{"delta":0.7,"premium":4.283671399594319,"strike":78.60040567951319,"iv":0.2611261663286004,"gamma":0.06369655172413793,"theta":-0.026499594320486815,"vega":0.0706711967545639,"rho":-0.044775864351197056,"breakevenPct":1.003417770189333},{"delta":0.75,"premium":5.128837052062203,"strike":79.61460446247465,"iv":0.2765419878296146,"gamma":0.05507586206896552,"theta":-0.025485395537525355,"vega":0.06532974983096687,"rho":-0.048216194889140904,"breakevenPct":0.7782504190589521},{"delta":0.8,"premium":6.212535477767267,"strike":80.879848628193,"iv":0.2862713339640492,"gamma":0.046432923368022704,"theta":-0.022049858088930934,"vega":0.0573170293282876,"rho":-0.05184364636934021,"breakevenPct":0.5364151452967378},{"delta":0.85,"premium":7.442431409649952,"strike":82.29895931882686,"iv":0.29251542100283817,"gamma":0.03777634815515611,"theta":-0.017130274361400195,"vega":0.047667076631977306,"rho":-0.05558578487866382,"breakevenPct":0.2843640479859812}]},"raw":{"call":[{"delta":0.15,"premium":0.5201177582837874,"strike":83.20117758283787,"iv":0.33218466923646234,"gamma":0.03420804150190473,"theta":-0.030064519061360564,"vega":0.048527183199565845,"rho":0.007856386521051357,"breakevenPct":11.524304437354026},{"delta":0.2,"premium":0.5389408099688474,"strike":80.0233644859813,"iv":0.24137352024922118,"gamma":0.055629127725856695,"theta":-0.025757943925233645,"vega":0.056906230529595016,"rho":0.010524026460522508,"breakevenPct":7.316245232383327},{"delta":0.25,"premium":0.6752336448598131,"strike":78.85514018691589,"iv":0.22603084112149532,"gamma":0.06750607476635515,"theta":-0.0278607476635514,"vega":0.06492803738317757,"rho":0.01316649757448057,"breakevenPct":5.941619597410034},{"delta":0.3,"premium":1.1212039877300615,"strike":78.89877300613497,"iv":0.2966447852760737,"gamma":0.056728527607361946,"theta":-0.04055460122699387,"vega":0.07220368098159509,"rho":0.015856051991263723,"breakevenPct":6.593815097728838},{"delta":0.35,"premium":1.0636886503067484,"strike":77.36503067484662,"iv":0.22762638036809818,"gamma":0.07988803680981595,"theta":-0.033806134969325156,"vega":0.07680490797546012,"rho":0.018501133913420054,"breakevenPct":4.474116591385879},{"delta":0.4,"premium":1.2504152823920267,"strike":76.578073089701,"iv":0.21600996677740864,"gamma":0.0854843853820598,"theta":-0.033887707641196016,"vega":0.07979867109634552,"rho":0.021178283634341852,"breakevenPct":3.674554911539937},{"delta":0.45,"premium":1.5134274640088594,"strike":76.02436323366555,"iv":0.22232225913621262,"gamma":0.08559512735326688,"theta":-0.03610254706533777,"vega":0.08229036544850499,"rho":0.023865449281912178,"breakevenPct":3.2873194320959516},{"delta":0.5,"premium":1.747067363530778,"strike":75.44483159117306,"iv":0.21799210220673634,"gamma":0.08754308943089431,"theta":-0.03592241579558653,"vega":0.08251103368176539,"rho":0.026550350679987744,"breakevenPct":2.826560483154177},{"delta":0.55,"premium":1.988864628820961,"strike":74.87227074235808,"iv":0.21335480349344976,"gamma":0.0889339519650655,"theta":-0.03545731441048035,"vega":0.08207631004366812,"rho":0.029237116432655655,"breakevenPct":2.3859536048741754},{"delta":0.6,"premium":2.2617903930131003,"strike":74.3264192139738,"iv":0.2093155021834061,"gamma":0.08822434497816595,"theta":-0.03442019650655022,"vega":0.07983831877729258,"rho":0.03193032629752329,"breakevenPct":2.0223919101996852},{"delta":0.65,"premium":2.614253246753247,"strike":73.73896103896104,"iv":0.2096409090909091,"gamma":0.08474584415584416,"theta":-0.033617272727272725,"vega":0.07667272727272727,"rho":0.03459813137874639,"breakevenPct":1.7093569811033593},{"delta":0.7,"premium":3.085032467532467,"strike":73.08961038961039,"iv":0.2164590909090909,"gamma":0.07714844155844157,"theta":-0.03316272727272727,"vega":0.07212727272727272,"rho":0.03722814526439874,"breakevenPct":1.4714837580163433},{"delta":0.75,"premium":3.422497365648051,"strike":72.54583772391992,"iv":0.20808967334035827,"gamma":0.07242128556375131,"theta":-0.03005711275026343,"vega":0.06532339304531085,"rho":0.0399237066061874,"breakevenPct":1.196663233739145},{"delta":0.8,"premium":3.738619599578504,"strike":72.01896733403582,"iv":0.19728883034773442,"gamma":0.0681536354056902,"theta":-0.026527081138040035,"vega":0.058157955742887235,"rho":0.04262976162424846,"breakevenPct":0.9159277122876481},{"delta":0.85,"premium":4.99365411436541,"strike":70.6555090655509,"iv":0.2239914923291492,"gamma":0.050588842398884254,"theta":-0.02525718270571827,"vega":0.04801799163179917,"rho":0.04479546549793216,"breakevenPct":0.77149750888014}],"put":[{"delta":0.1,"premium":0.24820544554455448,"strike":69.18564356435644,"iv":0.2441,"gamma":0.034482178217821784,"theta":-0.014979702970297031,"vega":0.03639356435643565,"rho":-0.006504810850467712,"breakevenPct":8.169124658569476},{"delta":0.15,"premium":0.40077197149643706,"strike":70.40617577197149,"iv":0.2404850356294537,"gamma":0.04652422802850356,"theta":-0.019456057007125892,"vega":0.04831496437054632,"rho":-0.009690445073738896,"breakevenPct":6.746498201045595},{"delta":0.2,"premium":0.6580756712774615,"strike":71.20341741253051,"iv":0.25525695687550853,"gamma":0.05213043124491456,"theta":-0.024946297803091946,"vega":0.05736322213181449,"rho":-0.012863711357309354,"breakevenPct":6.0272522429025415},{"delta":0.25,"premium":1.0242270138323841,"strike":71.61025223759154,"iv":0.2953708706265256,"gamma":0.05099129373474369,"theta":-0.032838893409275836,"vega":0.06488966639544345,"rho":-0.01602817419330966,"breakevenPct":5.97305818068581},{"delta":0.3,"premium":1.2855113636363638,"strike":72.23863636363636,"iv":0.3106284090909091,"gamma":0.05503068181818181,"theta":-0.037512500000000004,"vega":0.07231477272727273,"rho":-0.019180195932793378,"breakevenPct":5.484048221659776},{"delta":0.35,"premium":1.3484184239733628,"strike":73.48057713651498,"iv":0.25822985571587126,"gamma":0.0687568257491676,"theta":-0.03243296337402886,"vega":0.07646015538290787,"rho":-0.022304730688194437,"breakevenPct":3.913469145408779},{"delta":0.4,"premium":1.7249999999999999,"strike":74.04878048780488,"iv":0.27878292682926825,"gamma":0.06681219512195123,"theta":-0.03653414634146341,"vega":0.08031707317073171,"rho":-0.025463793264978985,"breakevenPct":3.658211685353815},{"delta":0.45,"premium":1.725,"strike":74.8109756097561,"iv":0.23632865853658533,"gamma":0.08106524390243904,"theta":-0.030817682926829265,"vega":0.08214634146341464,"rho":-0.028547846714477233,"breakevenPct":2.6428991477872517},{"delta":0.5,"premium":2.015233144297417,"strike":75.47385003150599,"iv":0.22840617517328293,"gamma":0.08287044738500314,"theta":-0.029091997479521108,"vega":0.08177076244486453,"rho":-0.031690075951005536,"breakevenPct":2.1465074101390966},{"delta":0.55,"premium":2.401181474480152,"strike":76.10396975425331,"iv":0.2318718336483932,"gamma":0.08057051039697542,"theta":-0.02868241965973535,"vega":0.08066805293005672,"rho":-0.03485149081942673,"breakevenPct":1.8212491277831826},{"delta":0.6,"premium":2.787129804662886,"strike":76.73408947700062,"iv":0.23533749212350347,"gamma":0.07827057340894769,"theta":-0.02827284183994959,"vega":0.0795653434152489,"rho":-0.03801290568784792,"breakevenPct":1.495990845427269},{"delta":0.65,"premium":3.4385057471264373,"strike":77.58620689655173,"iv":0.24571034482758622,"gamma":0.07231724137931034,"theta":-0.027513793103448276,"vega":0.07601264367816092,"rho":-0.04133553381325321,"breakevenPct":1.2285851213197132},{"delta":0.7,"premium":4.283671399594319,"strike":78.60040567951319,"iv":0.2611261663286004,"gamma":0.06369655172413793,"theta":-0.026499594320486815,"vega":0.0706711967545639,"rho":-0.044775864351197056,"breakevenPct":1.003417770189333},{"delta":0.75,"premium":5.128837052062203,"strike":79.61460446247465,"iv":0.2765419878296146,"gamma":0.05507586206896552,"theta":-0.025485395537525355,"vega":0.06532974983096687,"rho":-0.048216194889140904,"breakevenPct":0.7782504190589521},{"delta":0.8,"premium":6.212535477767267,"strike":80.879848628193,"iv":0.2862713339640492,"gamma":0.046432923368022704,"theta":-0.022049858088930934,"vega":0.0573170293282876,"rho":-0.05184364636934021,"breakevenPct":0.5364151452967378},{"delta":0.85,"premium":7.442431409649952,"strike":82.29895931882686,"iv":0.29251542100283817,"gamma":0.03777634815515611,"theta":-0.017130274361400195,"vega":0.047667076631977306,"rho":-0.05558578487866382,"breakevenPct":0.2843640479859812}]}},"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"}}