{"symbol":"HWC","url":"https://intraalpha.com/companies/HWC","capturedAt":"2026-10-22T22:59:47.430Z","state":"ready","quote":{"symbol":"HWC","last_price":73.48,"prev_close":72.3,"regular_close":73.48,"change":1.18,"change_pct":1.6321,"regular_change":1.18,"regular_change_pct":1.6321,"extended_change":0,"extended_change_pct":0,"bid":51.1,"ask":75,"bid_size":100,"ask_size":100,"volume":1143553,"vwap":73.465016,"open":72.06,"high":73.96,"low":72.06,"close":73.48,"trade_count":22232,"last_trade_at":"2026-10-22T20:00:03.297421953Z","last_quote_at":"2026-10-22T20:10:12.833567826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:42.737274315-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HWC","fetched_at":"2026-10-22T22:59:47.043090+00:00","name":"Hancock Whitney Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Hancock Whitney Corporation is the banking holding company for Hancock Whitney Bank offering a range of banking products and services to commercial, small business and retail clients. The company is headquartered in Gulfport, Mississippi.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5800127000,"ebitda":null,"pe_ratio":14.15,"peg_ratio":1.758,"book_value":52.71,"dividend_per_share":0.45,"dividend_yield":0.0061,"eps":5.11,"revenue_ttm":1442981000,"gross_profit_ttm":1442981000,"profit_margin":0.284,"operating_margin_ttm":0.36,"return_on_assets_ttm":0.011,"return_on_equity_ttm":0.0942,"quarterly_earnings_growth":-0.087,"quarterly_revenue_growth":0.086,"analyst_target_price":84.72,"analyst_number":2,"beta":0.989,"fifty_two_week_high":79.6,"fifty_two_week_low":53.56,"fifty_day_ma":74.39,"two_hundred_day_ma":70.68,"shares_outstanding":80223000,"forward_pe":10.09,"price_to_sales":4.019,"price_to_book":1.307,"ev_to_revenue":5.26,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:47.043090+00:00"},"optionObservedAt":"2026-10-22T19:55:01.178Z","bars":[{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-15T12:50:00Z","v":1003,"vw":72.1},{"c":72.51,"h":72.51,"l":72.51,"n":18,"o":72.51,"t":"2026-10-15T13:25:00Z","v":753,"vw":72.51},{"c":72.245,"h":72.87,"l":72.16,"n":201,"o":72.87,"t":"2026-10-15T13:30:00Z","v":16261,"vw":72.353687},{"c":72.16,"h":72.245,"l":72.16,"n":34,"o":72.245,"t":"2026-10-15T13:35:00Z","v":1015,"vw":72.197325},{"c":72.02,"h":72.34,"l":72,"n":163,"o":72.145,"t":"2026-10-15T13:40:00Z","v":8875,"vw":72.188736},{"c":72.265,"h":72.28,"l":72.01,"n":99,"o":72.01,"t":"2026-10-15T13:45:00Z","v":3099,"vw":72.13491},{"c":72.46,"h":72.52,"l":72.42,"n":71,"o":72.52,"t":"2026-10-15T13:50:00Z","v":2526,"vw":72.473815},{"c":72.45,"h":72.595,"l":72.45,"n":140,"o":72.54,"t":"2026-10-15T13:55:00Z","v":4936,"vw":72.525},{"c":72.43,"h":72.505,"l":72.32,"n":139,"o":72.35,"t":"2026-10-15T14:00:00Z","v":4100,"vw":72.386107},{"c":72.7,"h":72.7,"l":72.51,"n":172,"o":72.51,"t":"2026-10-15T14:05:00Z","v":5422,"vw":72.634022},{"c":72.71,"h":72.85,"l":72.67,"n":157,"o":72.67,"t":"2026-10-15T14:10:00Z","v":4715,"vw":72.729957},{"c":72.67,"h":72.76,"l":72.6,"n":171,"o":72.71,"t":"2026-10-15T14:15:00Z","v":5470,"vw":72.683867},{"c":72.59,"h":72.7,"l":72.58,"n":177,"o":72.635,"t":"2026-10-15T14:20:00Z","v":4054,"vw":72.635},{"c":72.755,"h":72.755,"l":72.63,"n":111,"o":72.64,"t":"2026-10-15T14:25:00Z","v":2824,"vw":72.658607},{"c":73.07,"h":73.09,"l":72.89,"n":265,"o":72.89,"t":"2026-10-15T14:30:00Z","v":6922,"vw":72.997006},{"c":73.04,"h":73.1,"l":73.03,"n":97,"o":73.1,"t":"2026-10-15T14:35:00Z","v":2338,"vw":73.057435},{"c":73.23,"h":73.23,"l":73.06,"n":82,"o":73.06,"t":"2026-10-15T14:40:00Z","v":1718,"vw":73.13},{"c":72.98,"h":73.1,"l":72.895,"n":147,"o":73.1,"t":"2026-10-15T14:45:00Z","v":3148,"vw":72.953334},{"c":72.94,"h":72.99,"l":72.91,"n":152,"o":72.92,"t":"2026-10-15T14:50:00Z","v":8791,"vw":72.935523},{"c":72.84,"h":73,"l":72.84,"n":93,"o":72.96,"t":"2026-10-15T14:55:00Z","v":2893,"vw":72.949722},{"c":72.76,"h":72.955,"l":72.76,"n":124,"o":72.88,"t":"2026-10-15T15:00:00Z","v":3198,"vw":72.897198},{"c":72.79,"h":72.84,"l":72.79,"n":17,"o":72.81,"t":"2026-10-15T15:05:00Z","v":461,"vw":72.81},{"c":72.51,"h":72.605,"l":72.51,"n":60,"o":72.605,"t":"2026-10-15T15:10:00Z","v":1281,"vw":72.545},{"c":72.43,"h":72.55,"l":72.425,"n":138,"o":72.55,"t":"2026-10-15T15:15:00Z","v":3092,"vw":72.473196},{"c":72.43,"h":72.44,"l":72.41,"n":58,"o":72.41,"t":"2026-10-15T15:20:00Z","v":1570,"vw":72.43},{"c":72.574695,"h":72.574695,"l":72.47,"n":137,"o":72.49,"t":"2026-10-15T15:30:00Z","v":3954,"vw":72.503773},{"c":72.51,"h":72.59,"l":72.51,"n":67,"o":72.59,"t":"2026-10-15T15:35:00Z","v":1498,"vw":72.5635},{"c":72.58,"h":72.58,"l":72.55,"n":52,"o":72.55,"t":"2026-10-15T15:40:00Z","v":752,"vw":72.565},{"c":72.634696,"h":72.634696,"l":72.634696,"n":17,"o":72.634696,"t":"2026-10-15T15:45:00Z","v":321,"vw":72.634696},{"c":72.49,"h":72.59,"l":72.49,"n":176,"o":72.59,"t":"2026-10-15T15:50:00Z","v":3093,"vw":72.537855},{"c":72.56,"h":72.56,"l":72.49,"n":28,"o":72.49,"t":"2026-10-15T15:55:00Z","v":803,"vw":72.5325},{"c":72.475,"h":72.53,"l":72.47,"n":128,"o":72.53,"t":"2026-10-15T16:00:00Z","v":2517,"vw":72.491},{"c":72.54,"h":72.54,"l":72.48,"n":73,"o":72.48,"t":"2026-10-15T16:05:00Z","v":2268,"vw":72.505822},{"c":72.53,"h":72.57,"l":72.51,"n":82,"o":72.56,"t":"2026-10-15T16:10:00Z","v":2791,"vw":72.518966},{"c":72.54,"h":72.555,"l":72.54,"n":56,"o":72.555,"t":"2026-10-15T16:15:00Z","v":1294,"vw":72.5475},{"c":72.57,"h":72.6,"l":72.5,"n":107,"o":72.5,"t":"2026-10-15T16:20:00Z","v":2970,"vw":72.559167},{"c":72.64,"h":72.64,"l":72.6,"n":48,"o":72.6,"t":"2026-10-15T16:25:00Z","v":1471,"vw":72.61},{"c":72.54,"h":72.61,"l":72.54,"n":137,"o":72.61,"t":"2026-10-15T16:30:00Z","v":2967,"vw":72.581875},{"c":72.6,"h":72.63,"l":72.59,"n":105,"o":72.595,"t":"2026-10-15T16:35:00Z","v":3188,"vw":72.604579},{"c":72.61,"h":72.61,"l":72.58,"n":115,"o":72.6,"t":"2026-10-15T16:40:00Z","v":3231,"vw":72.5967},{"c":72.625,"h":72.625,"l":72.56,"n":77,"o":72.56,"t":"2026-10-15T16:45:00Z","v":1229,"vw":72.59125},{"c":72.64,"h":72.68,"l":72.63,"n":145,"o":72.64,"t":"2026-10-15T16:50:00Z","v":4688,"vw":72.645106},{"c":72.69,"h":72.69,"l":72.66,"n":74,"o":72.67,"t":"2026-10-15T16:55:00Z","v":1620,"vw":72.674},{"c":72.7,"h":72.71,"l":72.69,"n":85,"o":72.71,"t":"2026-10-15T17:00:00Z","v":3824,"vw":72.695044},{"c":72.705,"h":72.73,"l":72.675,"n":143,"o":72.72,"t":"2026-10-15T17:05:00Z","v":4679,"vw":72.722612},{"c":72.765,"h":72.77,"l":72.72,"n":180,"o":72.72,"t":"2026-10-15T17:10:00Z","v":4275,"vw":72.740024},{"c":72.765,"h":72.78,"l":72.73,"n":99,"o":72.74,"t":"2026-10-15T17:15:00Z","v":2220,"vw":72.755},{"c":72.79,"h":72.79,"l":72.73,"n":44,"o":72.73,"t":"2026-10-15T17:20:00Z","v":1131,"vw":72.771735},{"c":72.8,"h":72.8,"l":72.79,"n":24,"o":72.795,"t":"2026-10-15T17:25:00Z","v":830,"vw":72.796147},{"c":72.86,"h":72.86,"l":72.81,"n":95,"o":72.81,"t":"2026-10-15T17:30:00Z","v":1788,"vw":72.8325},{"c":72.87,"h":72.9,"l":72.87,"n":89,"o":72.9,"t":"2026-10-15T17:35:00Z","v":1984,"vw":72.89},{"c":72.785,"h":72.91,"l":72.785,"n":114,"o":72.89,"t":"2026-10-15T17:40:00Z","v":3013,"vw":72.869721},{"c":72.73,"h":72.81,"l":72.73,"n":105,"o":72.77,"t":"2026-10-15T17:45:00Z","v":2258,"vw":72.780579},{"c":72.705,"h":72.78,"l":72.705,"n":99,"o":72.74,"t":"2026-10-15T17:50:00Z","v":1822,"vw":72.74},{"c":72.66,"h":72.69,"l":72.64,"n":91,"o":72.69,"t":"2026-10-15T17:55:00Z","v":2188,"vw":72.6673},{"c":72.77,"h":72.77,"l":72.7,"n":147,"o":72.7,"t":"2026-10-15T18:00:00Z","v":3277,"vw":72.730575},{"c":72.74,"h":72.8,"l":72.74,"n":229,"o":72.78,"t":"2026-10-15T18:05:00Z","v":9808,"vw":72.774238},{"c":72.785,"h":72.81,"l":72.76,"n":121,"o":72.76,"t":"2026-10-15T18:10:00Z","v":2693,"vw":72.782917},{"c":72.83,"h":72.84,"l":72.83,"n":27,"o":72.835,"t":"2026-10-15T18:15:00Z","v":611,"vw":72.835},{"c":72.86,"h":72.86,"l":72.795,"n":117,"o":72.82,"t":"2026-10-15T18:20:00Z","v":2372,"vw":72.828333},{"c":72.835,"h":72.9,"l":72.83,"n":149,"o":72.89,"t":"2026-10-15T18:25:00Z","v":3513,"vw":72.867857},{"c":72.82,"h":72.85,"l":72.82,"n":148,"o":72.84,"t":"2026-10-15T18:30:00Z","v":3351,"vw":72.836667},{"c":72.775,"h":72.8,"l":72.75,"n":140,"o":72.8,"t":"2026-10-15T18:35:00Z","v":2654,"vw":72.78125},{"c":72.755,"h":72.8,"l":72.735,"n":184,"o":72.79,"t":"2026-10-15T18:40:00Z","v":7086,"vw":72.753606},{"c":72.8,"h":72.8247,"l":72.76,"n":158,"o":72.76,"t":"2026-10-15T18:45:00Z","v":3977,"vw":72.801166},{"c":72.77,"h":72.8,"l":72.77,"n":129,"o":72.78,"t":"2026-10-15T18:50:00Z","v":2341,"vw":72.782119},{"c":72.705,"h":72.77,"l":72.69,"n":158,"o":72.77,"t":"2026-10-15T18:55:00Z","v":6849,"vw":72.709275},{"c":72.725,"h":72.73,"l":72.71,"n":133,"o":72.71,"t":"2026-10-15T19:00:00Z","v":2926,"vw":72.723564},{"c":72.805,"h":72.84,"l":72.725,"n":193,"o":72.725,"t":"2026-10-15T19:05:00Z","v":4669,"vw":72.788351},{"c":72.84,"h":72.845,"l":72.795,"n":130,"o":72.8,"t":"2026-10-15T19:10:00Z","v":4038,"vw":72.806286},{"c":72.81,"h":72.865,"l":72.81,"n":117,"o":72.85,"t":"2026-10-15T19:15:00Z","v":3300,"vw":72.842917},{"c":72.965,"h":72.98,"l":72.82,"n":261,"o":72.82,"t":"2026-10-15T19:20:00Z","v":8033,"vw":72.947421},{"c":72.95,"h":72.98,"l":72.94,"n":208,"o":72.96,"t":"2026-10-15T19:25:00Z","v":4025,"vw":72.958562},{"c":72.995,"h":72.995,"l":72.92,"n":279,"o":72.92,"t":"2026-10-15T19:30:00Z","v":7777,"vw":72.969542},{"c":72.95,"h":73.005,"l":72.95,"n":207,"o":73,"t":"2026-10-15T19:35:00Z","v":5061,"vw":72.988087},{"c":72.92,"h":72.97,"l":72.895,"n":290,"o":72.97,"t":"2026-10-15T19:40:00Z","v":9377,"vw":72.934486},{"c":72.82,"h":72.935,"l":72.82,"n":264,"o":72.93,"t":"2026-10-15T19:45:00Z","v":9227,"vw":72.889021},{"c":73.01,"h":73.07,"l":72.83,"n":688,"o":72.83,"t":"2026-10-15T19:50:00Z","v":21567,"vw":72.958841},{"c":73.025,"h":73.145,"l":72.99,"n":1464,"o":73,"t":"2026-10-15T19:55:00Z","v":48661,"vw":73.075247},{"c":73.03,"h":73.03,"l":73.03,"n":23,"o":73.03,"t":"2026-10-15T20:00:00Z","v":175432,"vw":73.03},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-10-16T08:00:00Z","v":152,"vw":72.62},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-10-16T12:55:00Z","v":1002,"vw":73},{"c":73.54,"h":73.545,"l":73.26,"n":71,"o":73.34,"t":"2026-10-16T13:30:00Z","v":16716,"vw":73.383068},{"c":74.18,"h":74.264,"l":73.555,"n":161,"o":73.555,"t":"2026-10-16T13:35:00Z","v":5068,"vw":73.916311},{"c":74.139,"h":74.215,"l":74.02,"n":71,"o":74.215,"t":"2026-10-16T13:40:00Z","v":2691,"vw":74.105855},{"c":74.08,"h":74.139,"l":74.03,"n":72,"o":74.125,"t":"2026-10-16T13:45:00Z","v":2383,"vw":74.084981},{"c":73.984,"h":74.18,"l":73.91,"n":127,"o":73.98,"t":"2026-10-16T13:50:00Z","v":3377,"vw":74.042719},{"c":73.77,"h":74.01,"l":73.77,"n":163,"o":73.93,"t":"2026-10-16T13:55:00Z","v":10962,"vw":73.886919},{"c":73.72,"h":74.04,"l":73.67,"n":216,"o":73.78,"t":"2026-10-16T14:00:00Z","v":11458,"vw":73.790815},{"c":73.79,"h":73.94,"l":73.79,"n":85,"o":73.81,"t":"2026-10-16T14:05:00Z","v":2611,"vw":73.846731},{"c":73.71,"h":73.91,"l":73.71,"n":59,"o":73.79,"t":"2026-10-16T14:10:00Z","v":2361,"vw":73.821676},{"c":74.04,"h":74.04,"l":73.79,"n":168,"o":73.79,"t":"2026-10-16T14:15:00Z","v":4766,"vw":73.926978},{"c":74.125,"h":74.23,"l":74.01,"n":122,"o":74.03,"t":"2026-10-16T14:20:00Z","v":3148,"vw":74.128027},{"c":74.065,"h":74.1,"l":73.97,"n":114,"o":74.1,"t":"2026-10-16T14:25:00Z","v":3493,"vw":74.032308},{"c":73.92,"h":74.05,"l":73.92,"n":62,"o":74.05,"t":"2026-10-16T14:30:00Z","v":1792,"vw":73.998125},{"c":73.915,"h":73.95,"l":73.9,"n":90,"o":73.95,"t":"2026-10-16T14:35:00Z","v":1516,"vw":73.926},{"c":73.7,"h":73.87,"l":73.7,"n":154,"o":73.85,"t":"2026-10-16T14:40:00Z","v":3660,"vw":73.774568},{"c":73.8,"h":73.8195,"l":73.75,"n":105,"o":73.76,"t":"2026-10-16T14:45:00Z","v":2363,"vw":73.787437},{"c":73.69,"h":73.73,"l":73.67,"n":113,"o":73.72,"t":"2026-10-16T14:50:00Z","v":2888,"vw":73.711462},{"c":73.79,"h":73.81,"l":73.68,"n":123,"o":73.77,"t":"2026-10-16T14:55:00Z","v":3884,"vw":73.776214},{"c":73.895,"h":73.9501,"l":73.8,"n":69,"o":73.825,"t":"2026-10-16T15:00:00Z","v":2194,"vw":73.859907},{"c":73.93,"h":74.005,"l":73.81,"n":147,"o":73.82,"t":"2026-10-16T15:05:00Z","v":4115,"vw":73.923409},{"c":73.92,"h":74,"l":73.92,"n":102,"o":73.98,"t":"2026-10-16T15:10:00Z","v":2937,"vw":73.965315},{"c":73.87,"h":73.95,"l":73.87,"n":109,"o":73.93,"t":"2026-10-16T15:15:00Z","v":3961,"vw":73.899746},{"c":73.78,"h":73.92,"l":73.7762,"n":96,"o":73.89,"t":"2026-10-16T15:20:00Z","v":2452,"vw":73.85212},{"c":73.7,"h":73.71,"l":73.65,"n":187,"o":73.71,"t":"2026-10-16T15:25:00Z","v":5430,"vw":73.681042},{"c":73.61,"h":73.65,"l":73.61,"n":107,"o":73.62,"t":"2026-10-16T15:30:00Z","v":2057,"vw":73.626006},{"c":73.43,"h":73.58,"l":73.43,"n":110,"o":73.58,"t":"2026-10-16T15:35:00Z","v":2335,"vw":73.535455},{"c":73.43,"h":73.53,"l":73.43,"n":81,"o":73.52,"t":"2026-10-16T15:40:00Z","v":2056,"vw":73.49125},{"c":73.41,"h":73.42,"l":73.39,"n":73,"o":73.42,"t":"2026-10-16T15:45:00Z","v":2119,"vw":73.403536},{"c":73.35,"h":73.38,"l":73.33,"n":110,"o":73.36,"t":"2026-10-16T15:50:00Z","v":2954,"vw":73.351832},{"c":73.27,"h":73.27,"l":73.26,"n":33,"o":73.26,"t":"2026-10-16T15:55:00Z","v":689,"vw":73.266667},{"c":73.19,"h":73.29,"l":73.18,"n":116,"o":73.29,"t":"2026-10-16T16:00:00Z","v":2852,"vw":73.205714},{"c":73.14,"h":73.14,"l":73.11,"n":23,"o":73.125,"t":"2026-10-16T16:05:00Z","v":917,"vw":73.131508},{"c":73.06,"h":73.13,"l":73.06,"n":104,"o":73.11,"t":"2026-10-16T16:10:00Z","v":1937,"vw":73.082716},{"c":72.98,"h":72.99,"l":72.92,"n":143,"o":72.99,"t":"2026-10-16T16:15:00Z","v":3098,"vw":72.949851},{"c":72.96,"h":73.005,"l":72.96,"n":167,"o":72.98,"t":"2026-10-16T16:20:00Z","v":3850,"vw":72.970671},{"c":72.96,"h":72.99,"l":72.94,"n":156,"o":72.94,"t":"2026-10-16T16:25:00Z","v":3006,"vw":72.9719},{"c":72.925,"h":73,"l":72.925,"n":94,"o":72.96,"t":"2026-10-16T16:30:00Z","v":1812,"vw":72.958393},{"c":72.89,"h":72.93,"l":72.89,"n":73,"o":72.93,"t":"2026-10-16T16:35:00Z","v":2718,"vw":72.916137},{"c":72.9,"h":72.97,"l":72.9,"n":111,"o":72.91,"t":"2026-10-16T16:40:00Z","v":2563,"vw":72.931019},{"c":72.72,"h":72.85,"l":72.72,"n":118,"o":72.85,"t":"2026-10-16T16:45:00Z","v":2987,"vw":72.782473},{"c":72.775,"h":72.775,"l":72.73,"n":45,"o":72.73,"t":"2026-10-16T16:50:00Z","v":925,"vw":72.749286},{"c":72.765,"h":72.765,"l":72.765,"n":19,"o":72.765,"t":"2026-10-16T16:55:00Z","v":699,"vw":72.765},{"c":72.76,"h":72.78,"l":72.76,"n":103,"o":72.78,"t":"2026-10-16T17:00:00Z","v":1797,"vw":72.77},{"c":72.68,"h":72.68,"l":72.68,"n":38,"o":72.68,"t":"2026-10-16T17:05:00Z","v":886,"vw":72.68},{"c":72.62,"h":72.67,"l":72.62,"n":69,"o":72.67,"t":"2026-10-16T17:10:00Z","v":1403,"vw":72.6525},{"c":72.63,"h":72.64,"l":72.63,"n":49,"o":72.64,"t":"2026-10-16T17:15:00Z","v":900,"vw":72.63505},{"c":72.66,"h":72.66,"l":72.62,"n":75,"o":72.62,"t":"2026-10-16T17:20:00Z","v":1714,"vw":72.648571},{"c":72.93,"h":72.96,"l":72.77,"n":182,"o":72.77,"t":"2026-10-16T17:25:00Z","v":3690,"vw":72.870667},{"c":72.93,"h":72.955,"l":72.91,"n":249,"o":72.955,"t":"2026-10-16T17:30:00Z","v":10371,"vw":72.929358},{"c":73.02,"h":73.05,"l":72.95,"n":199,"o":72.96,"t":"2026-10-16T17:35:00Z","v":5416,"vw":73.010595},{"c":73.06,"h":73.08,"l":72.99,"n":195,"o":73.005,"t":"2026-10-16T17:40:00Z","v":6270,"vw":73.027043},{"c":73.05,"h":73.05,"l":73,"n":150,"o":73.025,"t":"2026-10-16T17:45:00Z","v":3775,"vw":73.025752},{"c":72.93,"h":73.02,"l":72.93,"n":161,"o":73.02,"t":"2026-10-16T17:50:00Z","v":5958,"vw":72.976997},{"c":72.96,"h":73,"l":72.95,"n":82,"o":72.95,"t":"2026-10-16T17:55:00Z","v":2174,"vw":72.960811},{"c":72.905,"h":72.93,"l":72.88,"n":214,"o":72.93,"t":"2026-10-16T18:00:00Z","v":5497,"vw":72.897143},{"c":72.92,"h":72.93,"l":72.89,"n":189,"o":72.925,"t":"2026-10-16T18:05:00Z","v":5372,"vw":72.914889},{"c":72.94,"h":73.03,"l":72.94,"n":173,"o":72.95,"t":"2026-10-16T18:10:00Z","v":5283,"vw":72.981754},{"c":72.845,"h":72.97,"l":72.845,"n":359,"o":72.95,"t":"2026-10-16T18:15:00Z","v":43757,"vw":72.946395},{"c":72.89,"h":72.895,"l":72.8,"n":129,"o":72.81,"t":"2026-10-16T18:20:00Z","v":4043,"vw":72.840989},{"c":72.84,"h":72.865,"l":72.81,"n":164,"o":72.865,"t":"2026-10-16T18:25:00Z","v":4044,"vw":72.842174},{"c":72.87,"h":72.88,"l":72.77,"n":187,"o":72.82,"t":"2026-10-16T18:30:00Z","v":5866,"vw":72.825968},{"c":72.94,"h":72.95,"l":72.82,"n":140,"o":72.86,"t":"2026-10-16T18:35:00Z","v":2981,"vw":72.880197},{"c":72.82,"h":72.92,"l":72.82,"n":162,"o":72.92,"t":"2026-10-16T18:40:00Z","v":5074,"vw":72.853284},{"c":72.92,"h":72.92,"l":72.85,"n":86,"o":72.85,"t":"2026-10-16T18:45:00Z","v":1843,"vw":72.888333},{"c":72.9,"h":72.99,"l":72.9,"n":502,"o":72.93,"t":"2026-10-16T18:50:00Z","v":26494,"vw":72.961562},{"c":73.015,"h":73.04,"l":72.89,"n":246,"o":72.89,"t":"2026-10-16T18:55:00Z","v":8848,"vw":72.934745},{"c":73.07,"h":73.07,"l":72.98,"n":367,"o":73,"t":"2026-10-16T19:00:00Z","v":27964,"vw":73.028229},{"c":73.1,"h":73.12,"l":73.05,"n":194,"o":73.06,"t":"2026-10-16T19:05:00Z","v":4330,"vw":73.083138},{"c":73.05,"h":73.16,"l":73.05,"n":236,"o":73.14,"t":"2026-10-16T19:10:00Z","v":6091,"vw":73.115641},{"c":73.12,"h":73.12,"l":73.07,"n":256,"o":73.08,"t":"2026-10-16T19:15:00Z","v":8295,"vw":73.098836},{"c":73.04,"h":73.13,"l":73.02,"n":223,"o":73.11,"t":"2026-10-16T19:20:00Z","v":6075,"vw":73.061827},{"c":73.08,"h":73.08,"l":72.99,"n":241,"o":73.04,"t":"2026-10-16T19:25:00Z","v":7822,"vw":73.02978},{"c":73.09,"h":73.09,"l":73.03,"n":265,"o":73.06,"t":"2026-10-16T19:30:00Z","v":8248,"vw":73.05279},{"c":73.015,"h":73.095,"l":73.015,"n":270,"o":73.09,"t":"2026-10-16T19:35:00Z","v":7835,"vw":73.065966},{"c":72.98,"h":73.02,"l":72.96,"n":313,"o":73.02,"t":"2026-10-16T19:40:00Z","v":8845,"vw":72.975525},{"c":73.06,"h":73.06,"l":72.93,"n":290,"o":72.96,"t":"2026-10-16T19:45:00Z","v":8895,"vw":72.985876},{"c":73.115,"h":73.23,"l":73.07,"n":574,"o":73.1,"t":"2026-10-16T19:50:00Z","v":27038,"vw":73.150499},{"c":73.03,"h":73.14,"l":73,"n":1383,"o":73.14,"t":"2026-10-16T19:55:00Z","v":70212,"vw":73.049324},{"c":73.03,"h":73.03,"l":73.03,"n":43,"o":73.03,"t":"2026-10-16T20:00:00Z","v":122605,"vw":73.03},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-10-19T11:50:00Z","v":502,"vw":73.05},{"c":73.03,"h":73.03,"l":72.6,"n":40,"o":72.6,"t":"2026-10-19T11:55:00Z","v":1150,"vw":72.750778},{"c":72.81,"h":72.86,"l":72.81,"n":40,"o":72.86,"t":"2026-10-19T12:00:00Z","v":1446,"vw":72.828561},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-19T12:05:00Z","v":500,"vw":73.05},{"c":72.895,"h":73.04,"l":72.82,"n":56,"o":73.01,"t":"2026-10-19T13:30:00Z","v":5901,"vw":72.986038},{"c":73.4199,"h":73.4199,"l":72.53,"n":43,"o":72.53,"t":"2026-10-19T13:35:00Z","v":3925,"vw":72.971753},{"c":73.13,"h":73.13,"l":73.13,"n":8,"o":73.13,"t":"2026-10-19T13:40:00Z","v":174,"vw":73.13},{"c":73.045,"h":73.045,"l":72.765,"n":133,"o":72.95,"t":"2026-10-19T13:45:00Z","v":6676,"vw":72.934227},{"c":72.91,"h":73.04,"l":72.91,"n":85,"o":73.04,"t":"2026-10-19T13:50:00Z","v":4248,"vw":72.948539},{"c":72.98,"h":72.99,"l":72.98,"n":21,"o":72.98,"t":"2026-10-19T13:55:00Z","v":512,"vw":72.983333},{"c":72.94,"h":72.97,"l":72.88,"n":66,"o":72.97,"t":"2026-10-19T14:00:00Z","v":2049,"vw":72.93},{"c":73.07,"h":73.07,"l":72.96,"n":55,"o":72.96,"t":"2026-10-19T14:05:00Z","v":1371,"vw":73.01},{"c":72.995,"h":72.995,"l":72.995,"n":19,"o":72.995,"t":"2026-10-19T14:10:00Z","v":643,"vw":72.995},{"c":73.06,"h":73.125,"l":72.98,"n":102,"o":73.01,"t":"2026-10-19T14:15:00Z","v":4139,"vw":73.025194},{"c":73.04,"h":73.1,"l":73.03,"n":65,"o":73.1,"t":"2026-10-19T14:20:00Z","v":1628,"vw":73.064618},{"c":73.025,"h":73.025,"l":73.02,"n":24,"o":73.02,"t":"2026-10-19T14:25:00Z","v":481,"vw":73.022137},{"c":73.075,"h":73.1525,"l":73.04,"n":124,"o":73.1,"t":"2026-10-19T14:30:00Z","v":3013,"vw":73.096389},{"c":73.01,"h":73.095,"l":73.01,"n":57,"o":73.0401,"t":"2026-10-19T14:35:00Z","v":1499,"vw":73.051614},{"c":72.935,"h":73.03,"l":72.93,"n":85,"o":73.03,"t":"2026-10-19T14:40:00Z","v":1981,"vw":72.951519},{"c":72.94,"h":72.975,"l":72.94,"n":24,"o":72.975,"t":"2026-10-19T14:45:00Z","v":477,"vw":72.956667},{"c":72.97,"h":72.97,"l":72.89,"n":49,"o":72.89,"t":"2026-10-19T14:50:00Z","v":1198,"vw":72.9325},{"c":73.025,"h":73.025,"l":72.9425,"n":77,"o":72.9425,"t":"2026-10-19T14:55:00Z","v":3112,"vw":72.965189},{"c":73.13,"h":73.13,"l":73.01,"n":110,"o":73.01,"t":"2026-10-19T15:00:00Z","v":4051,"vw":73.041517},{"c":73.23,"h":73.23,"l":73.11,"n":128,"o":73.11,"t":"2026-10-19T15:10:00Z","v":3516,"vw":73.126389},{"c":73.2,"h":73.26,"l":73.2,"n":79,"o":73.25,"t":"2026-10-19T15:15:00Z","v":2822,"vw":73.224352},{"c":73.24,"h":73.24,"l":73.17,"n":64,"o":73.21,"t":"2026-10-19T15:20:00Z","v":2013,"vw":73.198},{"c":73.07,"h":73.21,"l":73.06,"n":95,"o":73.21,"t":"2026-10-19T15:25:00Z","v":2501,"vw":73.127794},{"c":73.13,"h":73.14,"l":73.1,"n":108,"o":73.14,"t":"2026-10-19T15:30:00Z","v":3238,"vw":73.129167},{"c":73.145,"h":73.17,"l":73.13,"n":88,"o":73.13,"t":"2026-10-19T15:35:00Z","v":4053,"vw":73.160994},{"c":73.16,"h":73.16,"l":73.13,"n":63,"o":73.14,"t":"2026-10-19T15:40:00Z","v":1153,"vw":73.147976},{"c":73.15,"h":73.155,"l":73.14,"n":57,"o":73.14,"t":"2026-10-19T15:45:00Z","v":1127,"vw":73.148333},{"c":73.08,"h":73.16,"l":73.07,"n":70,"o":73.16,"t":"2026-10-19T15:50:00Z","v":1741,"vw":73.110321},{"c":73.07,"h":73.07,"l":73.05,"n":28,"o":73.05,"t":"2026-10-19T15:55:00Z","v":589,"vw":73.06},{"c":72.98,"h":73.095,"l":72.95,"n":111,"o":73.095,"t":"2026-10-19T16:00:00Z","v":2778,"vw":73.021},{"c":72.92,"h":72.95,"l":72.92,"n":47,"o":72.94,"t":"2026-10-19T16:05:00Z","v":980,"vw":72.936667},{"c":72.9,"h":72.9,"l":72.88,"n":40,"o":72.88,"t":"2026-10-19T16:10:00Z","v":1331,"vw":72.895},{"c":72.9575,"h":72.9575,"l":72.845,"n":129,"o":72.87,"t":"2026-10-19T16:15:00Z","v":3710,"vw":72.874792},{"c":72.865,"h":72.955,"l":72.81,"n":79,"o":72.955,"t":"2026-10-19T16:20:00Z","v":3181,"vw":72.877973},{"c":72.855,"h":72.855,"l":72.795,"n":82,"o":72.84,"t":"2026-10-19T16:25:00Z","v":2800,"vw":72.818033},{"c":72.83,"h":72.83,"l":72.83,"n":19,"o":72.83,"t":"2026-10-19T16:30:00Z","v":442,"vw":72.83},{"c":72.82,"h":72.82,"l":72.8,"n":36,"o":72.8,"t":"2026-10-19T16:35:00Z","v":981,"vw":72.806667},{"c":72.83,"h":72.88,"l":72.83,"n":25,"o":72.88,"t":"2026-10-19T16:40:00Z","v":1443,"vw":72.839755},{"c":72.92,"h":72.92,"l":72.82,"n":120,"o":72.82,"t":"2026-10-19T16:45:00Z","v":2386,"vw":72.852},{"c":72.9,"h":72.9,"l":72.86,"n":55,"o":72.885,"t":"2026-10-19T16:50:00Z","v":1586,"vw":72.883225},{"c":72.89,"h":72.9,"l":72.89,"n":21,"o":72.9,"t":"2026-10-19T16:55:00Z","v":651,"vw":72.896},{"c":72.8,"h":72.8822,"l":72.8,"n":63,"o":72.8822,"t":"2026-10-19T17:00:00Z","v":1891,"vw":72.834943},{"c":72.72,"h":72.79,"l":72.72,"n":90,"o":72.78,"t":"2026-10-19T17:05:00Z","v":2459,"vw":72.772032},{"c":72.7,"h":72.7,"l":72.69,"n":80,"o":72.69,"t":"2026-10-19T17:10:00Z","v":1440,"vw":72.693333},{"c":72.765,"h":72.78,"l":72.6637,"n":130,"o":72.69,"t":"2026-10-19T17:15:00Z","v":3958,"vw":72.733815},{"c":72.8,"h":72.8,"l":72.76,"n":57,"o":72.76,"t":"2026-10-19T17:20:00Z","v":1261,"vw":72.7775},{"c":72.8,"h":72.81,"l":72.8,"n":65,"o":72.81,"t":"2026-10-19T17:25:00Z","v":1902,"vw":72.806859},{"c":72.81,"h":72.83,"l":72.81,"n":82,"o":72.82,"t":"2026-10-19T17:30:00Z","v":1878,"vw":72.818589},{"c":72.8,"h":72.82,"l":72.8,"n":52,"o":72.82,"t":"2026-10-19T17:35:00Z","v":984,"vw":72.81},{"c":72.855,"h":72.855,"l":72.805,"n":174,"o":72.81,"t":"2026-10-19T17:40:00Z","v":4138,"vw":72.834949},{"c":72.82,"h":72.85,"l":72.81,"n":121,"o":72.845,"t":"2026-10-19T17:45:00Z","v":2981,"vw":72.83},{"c":72.87,"h":72.87,"l":72.84,"n":90,"o":72.86,"t":"2026-10-19T17:50:00Z","v":1400,"vw":72.855},{"c":72.83,"h":72.85,"l":72.83,"n":92,"o":72.85,"t":"2026-10-19T17:55:00Z","v":1597,"vw":72.844},{"c":72.81,"h":72.84,"l":72.8,"n":165,"o":72.81,"t":"2026-10-19T18:00:00Z","v":3823,"vw":72.822425},{"c":72.79,"h":72.835,"l":72.79,"n":82,"o":72.83,"t":"2026-10-19T18:05:00Z","v":2108,"vw":72.807778},{"c":72.88,"h":72.88,"l":72.79,"n":140,"o":72.8,"t":"2026-10-19T18:10:00Z","v":2888,"vw":72.8336},{"c":72.91,"h":72.91,"l":72.86,"n":99,"o":72.895,"t":"2026-10-19T18:15:00Z","v":2364,"vw":72.8875},{"c":72.9,"h":72.92,"l":72.895,"n":89,"o":72.92,"t":"2026-10-19T18:20:00Z","v":1485,"vw":72.910534},{"c":72.8,"h":72.89,"l":72.79,"n":164,"o":72.89,"t":"2026-10-19T18:25:00Z","v":4070,"vw":72.854194},{"c":72.76,"h":72.8,"l":72.76,"n":136,"o":72.795,"t":"2026-10-19T18:30:00Z","v":3167,"vw":72.785704},{"c":72.82,"h":72.83,"l":72.78,"n":128,"o":72.78,"t":"2026-10-19T18:35:00Z","v":2717,"vw":72.808125},{"c":72.76,"h":72.78,"l":72.74,"n":119,"o":72.78,"t":"2026-10-19T18:40:00Z","v":2251,"vw":72.762435},{"c":72.75,"h":72.795,"l":72.75,"n":159,"o":72.77,"t":"2026-10-19T18:45:00Z","v":3511,"vw":72.777917},{"c":72.71,"h":72.75,"l":72.71,"n":150,"o":72.75,"t":"2026-10-19T18:50:00Z","v":3484,"vw":72.729846},{"c":72.72,"h":72.75,"l":72.7,"n":157,"o":72.73,"t":"2026-10-19T18:55:00Z","v":2974,"vw":72.73125},{"c":72.73,"h":72.73,"l":72.72,"n":124,"o":72.725,"t":"2026-10-19T19:00:00Z","v":2130,"vw":72.725},{"c":72.67,"h":72.74,"l":72.67,"n":197,"o":72.73,"t":"2026-10-19T19:05:00Z","v":5484,"vw":72.700461},{"c":72.71,"h":72.71,"l":72.63,"n":191,"o":72.66,"t":"2026-10-19T19:10:00Z","v":4716,"vw":72.67404},{"c":72.7,"h":72.705,"l":72.67,"n":80,"o":72.705,"t":"2026-10-19T19:15:00Z","v":2244,"vw":72.689909},{"c":72.63,"h":72.8,"l":72.58,"n":452,"o":72.69,"t":"2026-10-19T19:20:00Z","v":40760,"vw":72.693776},{"c":72.6,"h":72.65,"l":72.6,"n":225,"o":72.65,"t":"2026-10-19T19:25:00Z","v":6021,"vw":72.639393},{"c":72.535,"h":72.59,"l":72.5,"n":345,"o":72.59,"t":"2026-10-19T19:30:00Z","v":11935,"vw":72.538361},{"c":72.48,"h":72.54,"l":72.45,"n":279,"o":72.53,"t":"2026-10-19T19:35:00Z","v":8041,"vw":72.498912},{"c":72.52,"h":72.52,"l":72.46,"n":352,"o":72.49,"t":"2026-10-19T19:40:00Z","v":14095,"vw":72.4866},{"c":72.515,"h":72.57,"l":72.475,"n":270,"o":72.5,"t":"2026-10-19T19:45:00Z","v":9381,"vw":72.510841},{"c":72.545,"h":72.56,"l":72.475,"n":429,"o":72.49,"t":"2026-10-19T19:50:00Z","v":16597,"vw":72.502823},{"c":72.5,"h":72.65,"l":72.45,"n":1561,"o":72.56,"t":"2026-10-19T19:55:00Z","v":107880,"vw":72.511869},{"c":72.5,"h":72.5,"l":72.42,"n":39,"o":72.5,"t":"2026-10-19T20:00:00Z","v":251651,"vw":72.499669},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-19T20:05:00Z","v":346,"vw":72.3},{"c":72,"h":72.6,"l":72,"n":36,"o":72.6,"t":"2026-10-20T10:05:00Z","v":1074,"vw":72.407056},{"c":72.6,"h":72.81,"l":72.6,"n":25,"o":72.81,"t":"2026-10-20T10:10:00Z","v":1313,"vw":72.697836},{"c":71.65,"h":71.65,"l":71.6,"n":26,"o":71.6,"t":"2026-10-20T12:15:00Z","v":718,"vw":71.625},{"c":72.41,"h":72.41,"l":71.3,"n":20,"o":71.3,"t":"2026-10-20T12:30:00Z","v":1204,"vw":71.879003},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-20T12:55:00Z","v":101,"vw":72.5},{"c":73.72,"h":73.72,"l":72.36,"n":20,"o":72.69,"t":"2026-10-20T13:30:00Z","v":5221,"vw":72.74101},{"c":73.895,"h":74.01,"l":73.7,"n":127,"o":73.7,"t":"2026-10-20T13:35:00Z","v":5853,"vw":73.863056},{"c":73.875,"h":74.06,"l":73.875,"n":57,"o":74.06,"t":"2026-10-20T13:40:00Z","v":2980,"vw":73.983364},{"c":74.09,"h":74.21,"l":74.06,"n":43,"o":74.06,"t":"2026-10-20T13:45:00Z","v":1520,"vw":74.137882},{"c":74.28,"h":74.33,"l":74.12,"n":82,"o":74.15,"t":"2026-10-20T13:50:00Z","v":2882,"vw":74.177981},{"c":74.28,"h":74.28,"l":74.2494,"n":9,"o":74.2494,"t":"2026-10-20T13:55:00Z","v":313,"vw":74.264254},{"c":74.06,"h":74.44,"l":74.06,"n":129,"o":74.345,"t":"2026-10-20T14:00:00Z","v":6518,"vw":74.278188},{"c":74.05,"h":74.09,"l":73.85,"n":139,"o":73.98,"t":"2026-10-20T14:05:00Z","v":5115,"vw":73.998811},{"c":73.99,"h":74.085,"l":73.98,"n":105,"o":74.04,"t":"2026-10-20T14:10:00Z","v":3354,"vw":74.025071},{"c":74.2,"h":74.2,"l":73.985,"n":198,"o":74,"t":"2026-10-20T14:15:00Z","v":10325,"vw":74.059633},{"c":74.63,"h":74.67,"l":74.16,"n":168,"o":74.16,"t":"2026-10-20T14:20:00Z","v":5914,"vw":74.392374},{"c":74.55,"h":74.7,"l":74.45,"n":554,"o":74.61,"t":"2026-10-20T14:25:00Z","v":50081,"vw":74.50677},{"c":74.39,"h":74.595,"l":74.385,"n":147,"o":74.535,"t":"2026-10-20T14:30:00Z","v":7155,"vw":74.503543},{"c":74.275,"h":74.43,"l":74.265,"n":415,"o":74.43,"t":"2026-10-20T14:35:00Z","v":27854,"vw":74.331634},{"c":74.43,"h":74.43,"l":74.23,"n":106,"o":74.25,"t":"2026-10-20T14:40:00Z","v":2558,"vw":74.292},{"c":74.5,"h":74.565,"l":74.48,"n":194,"o":74.555,"t":"2026-10-20T14:45:00Z","v":11011,"vw":74.549466},{"c":74.67,"h":74.82,"l":74.57,"n":198,"o":74.57,"t":"2026-10-20T14:50:00Z","v":6815,"vw":74.668183},{"c":74.585,"h":74.64,"l":74.4655,"n":146,"o":74.6,"t":"2026-10-20T14:55:00Z","v":4062,"vw":74.563408},{"c":74.49,"h":74.6,"l":74.49,"n":256,"o":74.6,"t":"2026-10-20T15:00:00Z","v":9687,"vw":74.558537},{"c":74.36,"h":74.42,"l":74.31,"n":157,"o":74.42,"t":"2026-10-20T15:05:00Z","v":2824,"vw":74.342778},{"c":74.29,"h":74.42,"l":74.23,"n":252,"o":74.355,"t":"2026-10-20T15:10:00Z","v":10187,"vw":74.319503},{"c":74.35,"h":74.46,"l":74.34,"n":193,"o":74.34,"t":"2026-10-20T15:15:00Z","v":9421,"vw":74.395048},{"c":74.39,"h":74.39,"l":74.295,"n":141,"o":74.36,"t":"2026-10-20T15:20:00Z","v":3454,"vw":74.359664},{"c":74.29,"h":74.38,"l":74.29,"n":189,"o":74.38,"t":"2026-10-20T15:25:00Z","v":5902,"vw":74.331514},{"c":74.29,"h":74.295,"l":74.24,"n":182,"o":74.27,"t":"2026-10-20T15:30:00Z","v":6100,"vw":74.26191},{"c":74.385,"h":74.45,"l":74.3,"n":445,"o":74.31,"t":"2026-10-20T15:35:00Z","v":36072,"vw":74.36286},{"c":74.49,"h":74.55,"l":74.41,"n":155,"o":74.42,"t":"2026-10-20T15:40:00Z","v":4844,"vw":74.473122},{"c":74.43,"h":74.49,"l":74.35,"n":221,"o":74.49,"t":"2026-10-20T15:45:00Z","v":6661,"vw":74.420366},{"c":74.52,"h":74.53,"l":74.4,"n":291,"o":74.45,"t":"2026-10-20T15:50:00Z","v":11345,"vw":74.47385},{"c":74.375,"h":74.525,"l":74.35,"n":399,"o":74.525,"t":"2026-10-20T15:55:00Z","v":64813,"vw":74.468762},{"c":74.33,"h":74.44,"l":74.3,"n":345,"o":74.37,"t":"2026-10-20T16:00:00Z","v":18560,"vw":74.3487},{"c":74.3,"h":74.36,"l":74.27,"n":146,"o":74.36,"t":"2026-10-20T16:05:00Z","v":5039,"vw":74.304089},{"c":74.18,"h":74.305,"l":74.145,"n":134,"o":74.305,"t":"2026-10-20T16:10:00Z","v":4687,"vw":74.194994},{"c":74.14,"h":74.245,"l":74.14,"n":164,"o":74.2,"t":"2026-10-20T16:15:00Z","v":5850,"vw":74.210807},{"c":74.21,"h":74.255,"l":74.15,"n":158,"o":74.15,"t":"2026-10-20T16:20:00Z","v":4403,"vw":74.179298},{"c":74.27,"h":74.27,"l":74.21,"n":119,"o":74.23,"t":"2026-10-20T16:25:00Z","v":4166,"vw":74.224285},{"c":74.26,"h":74.31,"l":74.26,"n":189,"o":74.28,"t":"2026-10-20T16:30:00Z","v":5895,"vw":74.290045},{"c":74.22,"h":74.275,"l":74.18,"n":151,"o":74.275,"t":"2026-10-20T16:35:00Z","v":4688,"vw":74.227923},{"c":74.175,"h":74.23,"l":74.17,"n":150,"o":74.22,"t":"2026-10-20T16:40:00Z","v":3921,"vw":74.200667},{"c":74.24,"h":74.24,"l":74.15,"n":268,"o":74.18,"t":"2026-10-20T16:45:00Z","v":12181,"vw":74.219584},{"c":74.17,"h":74.31,"l":74.17,"n":155,"o":74.29,"t":"2026-10-20T16:50:00Z","v":5118,"vw":74.263417},{"c":74.19,"h":74.2,"l":74.15,"n":98,"o":74.16,"t":"2026-10-20T16:55:00Z","v":3021,"vw":74.172308},{"c":74.21,"h":74.21,"l":74.17,"n":242,"o":74.2,"t":"2026-10-20T17:00:00Z","v":10613,"vw":74.192721},{"c":74.21,"h":74.22,"l":74.2,"n":78,"o":74.22,"t":"2026-10-20T17:05:00Z","v":2118,"vw":74.212},{"c":74.2,"h":74.215,"l":74.18,"n":96,"o":74.215,"t":"2026-10-20T17:10:00Z","v":2668,"vw":74.199252},{"c":74.21,"h":74.21,"l":74.175,"n":182,"o":74.205,"t":"2026-10-20T17:15:00Z","v":10759,"vw":74.186161},{"c":74.26,"h":74.26,"l":74.23,"n":206,"o":74.23,"t":"2026-10-20T17:20:00Z","v":6380,"vw":74.241772},{"c":74.22,"h":74.25,"l":74.19,"n":122,"o":74.25,"t":"2026-10-20T17:25:00Z","v":4422,"vw":74.231473},{"c":74.31,"h":74.31,"l":74.25,"n":149,"o":74.25,"t":"2026-10-20T17:30:00Z","v":5945,"vw":74.279798},{"c":74.34,"h":74.34,"l":74.31,"n":124,"o":74.315,"t":"2026-10-20T17:35:00Z","v":5284,"vw":74.32536},{"c":74.37,"h":74.39,"l":74.33,"n":133,"o":74.33,"t":"2026-10-20T17:40:00Z","v":3993,"vw":74.36114},{"c":74.4,"h":74.4,"l":74.35,"n":126,"o":74.38,"t":"2026-10-20T17:45:00Z","v":4158,"vw":74.368438},{"c":74.38,"h":74.425,"l":74.38,"n":129,"o":74.425,"t":"2026-10-20T17:50:00Z","v":2983,"vw":74.393125},{"c":74.39,"h":74.39,"l":74.33,"n":178,"o":74.35,"t":"2026-10-20T17:55:00Z","v":5932,"vw":74.36521},{"c":74.435,"h":74.435,"l":74.39,"n":119,"o":74.4,"t":"2026-10-20T18:00:00Z","v":3729,"vw":74.412091},{"c":74.36,"h":74.42,"l":74.3,"n":221,"o":74.42,"t":"2026-10-20T18:05:00Z","v":11791,"vw":74.36342},{"c":74.37,"h":74.37,"l":74.35,"n":76,"o":74.37,"t":"2026-10-20T18:10:00Z","v":2715,"vw":74.3575},{"c":74.26,"h":74.385,"l":74.26,"n":184,"o":74.38,"t":"2026-10-20T18:15:00Z","v":6051,"vw":74.331552},{"c":74.2,"h":74.3,"l":74.2,"n":150,"o":74.26,"t":"2026-10-20T18:20:00Z","v":4992,"vw":74.244087},{"c":74.28,"h":74.28,"l":74.21,"n":154,"o":74.21,"t":"2026-10-20T18:25:00Z","v":4670,"vw":74.258922},{"c":74.34,"h":74.345,"l":74.28,"n":126,"o":74.28,"t":"2026-10-20T18:30:00Z","v":3849,"vw":74.320455},{"c":74.34,"h":74.34,"l":74.32,"n":107,"o":74.32,"t":"2026-10-20T18:35:00Z","v":2510,"vw":74.327857},{"c":74.28,"h":74.36,"l":74.28,"n":151,"o":74.35,"t":"2026-10-20T18:40:00Z","v":2808,"vw":74.328333},{"c":74.325,"h":74.35,"l":74.28,"n":205,"o":74.28,"t":"2026-10-20T18:45:00Z","v":6509,"vw":74.319296},{"c":74.285,"h":74.365,"l":74.27,"n":220,"o":74.31,"t":"2026-10-20T18:50:00Z","v":30331,"vw":74.327216},{"c":74.35,"h":74.35,"l":74.28,"n":231,"o":74.3,"t":"2026-10-20T18:55:00Z","v":5394,"vw":74.312626},{"c":74.36,"h":74.49,"l":74.36,"n":395,"o":74.36,"t":"2026-10-20T19:00:00Z","v":15221,"vw":74.420361},{"c":74.22,"h":74.42,"l":74.22,"n":290,"o":74.36,"t":"2026-10-20T19:05:00Z","v":11397,"vw":74.312719},{"c":74.32,"h":74.32,"l":74.22,"n":155,"o":74.25,"t":"2026-10-20T19:10:00Z","v":4272,"vw":74.273529},{"c":74.37,"h":74.37,"l":74.3,"n":219,"o":74.32,"t":"2026-10-20T19:15:00Z","v":7719,"vw":74.319895},{"c":74.45,"h":74.45,"l":74.33,"n":251,"o":74.365,"t":"2026-10-20T19:20:00Z","v":8031,"vw":74.375083},{"c":74.475,"h":74.5,"l":74.455,"n":239,"o":74.46,"t":"2026-10-20T19:25:00Z","v":7194,"vw":74.481365},{"c":74.465,"h":74.51,"l":74.41,"n":360,"o":74.46,"t":"2026-10-20T19:30:00Z","v":11734,"vw":74.457329},{"c":74.23,"h":74.46,"l":74.21,"n":496,"o":74.46,"t":"2026-10-20T19:35:00Z","v":44128,"vw":74.414393},{"c":74.39,"h":74.39,"l":74.28,"n":430,"o":74.28,"t":"2026-10-20T19:40:00Z","v":11958,"vw":74.333816},{"c":74.295,"h":74.53,"l":74.26,"n":1184,"o":74.385,"t":"2026-10-20T19:45:00Z","v":87715,"vw":74.378294},{"c":74.31,"h":74.33,"l":74.2,"n":2049,"o":74.285,"t":"2026-10-20T19:50:00Z","v":85542,"vw":74.257466},{"c":74.2,"h":74.52,"l":74.13,"n":2913,"o":74.33,"t":"2026-10-20T19:55:00Z","v":171182,"vw":74.318066},{"c":74.65,"h":74.65,"l":72.31,"n":85,"o":74.1,"t":"2026-10-20T20:00:00Z","v":229655,"vw":74.103485},{"c":74.75,"h":74.75,"l":74.22,"n":7,"o":74.22,"t":"2026-10-20T20:15:00Z","v":1112,"vw":74.698544},{"c":72.9,"h":73.8,"l":72.9,"n":17,"o":73.68,"t":"2026-10-21T11:00:00Z","v":632,"vw":73.55},{"c":73.69,"h":73.69,"l":73.66,"n":8,"o":73.66,"t":"2026-10-21T11:05:00Z","v":399,"vw":73.673333},{"c":72.5,"h":72.5,"l":72.5,"n":7,"o":72.5,"t":"2026-10-21T11:15:00Z","v":133,"vw":72.5},{"c":73.01,"h":73.01,"l":73,"n":21,"o":73,"t":"2026-10-21T11:20:00Z","v":1552,"vw":73.006933},{"c":72.2,"h":72.2,"l":72,"n":8,"o":72,"t":"2026-10-21T13:25:00Z","v":227,"vw":72.1},{"c":72.82,"h":73.59,"l":72.82,"n":111,"o":72.91,"t":"2026-10-21T13:30:00Z","v":23509,"vw":72.982344},{"c":73.115,"h":73.47,"l":72.87,"n":168,"o":73.47,"t":"2026-10-21T13:35:00Z","v":5273,"vw":73.016872},{"c":72.55,"h":73.025,"l":72.29,"n":339,"o":72.7,"t":"2026-10-21T13:40:00Z","v":13973,"vw":72.534827},{"c":72.87,"h":72.87,"l":72.56,"n":230,"o":72.73,"t":"2026-10-21T13:45:00Z","v":12205,"vw":72.837039},{"c":72.69,"h":72.9,"l":72.68,"n":228,"o":72.87,"t":"2026-10-21T13:50:00Z","v":17392,"vw":72.764699},{"c":72.71,"h":72.91,"l":72.645,"n":130,"o":72.84,"t":"2026-10-21T13:55:00Z","v":4661,"vw":72.782762},{"c":72.72,"h":72.82,"l":72.675,"n":103,"o":72.79,"t":"2026-10-21T14:00:00Z","v":4071,"vw":72.73875},{"c":72.53,"h":72.75,"l":72.525,"n":80,"o":72.635,"t":"2026-10-21T14:05:00Z","v":2721,"vw":72.607884},{"c":72.635,"h":72.84,"l":72.57,"n":290,"o":72.65,"t":"2026-10-21T14:10:00Z","v":13598,"vw":72.697284},{"c":72.51,"h":72.895,"l":72.495,"n":375,"o":72.635,"t":"2026-10-21T14:15:00Z","v":17340,"vw":72.664398},{"c":72.59,"h":72.62,"l":72.4,"n":413,"o":72.6,"t":"2026-10-21T14:20:00Z","v":57969,"vw":72.512673},{"c":72.74,"h":72.76,"l":72.4919,"n":184,"o":72.62,"t":"2026-10-21T14:25:00Z","v":5414,"vw":72.583919},{"c":72.57,"h":72.77,"l":72.51,"n":138,"o":72.75,"t":"2026-10-21T14:30:00Z","v":3540,"vw":72.666224},{"c":72.63,"h":72.675,"l":72.6,"n":123,"o":72.6,"t":"2026-10-21T14:35:00Z","v":2274,"vw":72.626429},{"c":72.685,"h":72.72,"l":72.615,"n":169,"o":72.665,"t":"2026-10-21T14:40:00Z","v":2551,"vw":72.663125},{"c":72.76,"h":72.8525,"l":72.63,"n":429,"o":72.73,"t":"2026-10-21T14:45:00Z","v":25929,"vw":72.721636},{"c":72.64,"h":72.75,"l":72.63,"n":161,"o":72.75,"t":"2026-10-21T14:50:00Z","v":2595,"vw":72.6795},{"c":72.47,"h":72.69,"l":72.47,"n":197,"o":72.69,"t":"2026-10-21T14:55:00Z","v":3587,"vw":72.594615},{"c":72.52,"h":72.54,"l":72.38,"n":203,"o":72.4,"t":"2026-10-21T15:00:00Z","v":4724,"vw":72.447288},{"c":72.345,"h":72.49,"l":72.345,"n":336,"o":72.49,"t":"2026-10-21T15:05:00Z","v":6868,"vw":72.42626},{"c":72.285,"h":72.41,"l":72.23,"n":439,"o":72.37,"t":"2026-10-21T15:10:00Z","v":19987,"vw":72.32537},{"c":72.515,"h":72.53,"l":72.28,"n":233,"o":72.305,"t":"2026-10-21T15:15:00Z","v":8918,"vw":72.415362},{"c":72.41,"h":72.57,"l":72.41,"n":189,"o":72.57,"t":"2026-10-21T15:20:00Z","v":4270,"vw":72.484412},{"c":72.58,"h":72.58,"l":72.43,"n":223,"o":72.43,"t":"2026-10-21T15:25:00Z","v":4236,"vw":72.496786},{"c":72.535,"h":72.66,"l":72.52,"n":255,"o":72.58,"t":"2026-10-21T15:30:00Z","v":7132,"vw":72.593129},{"c":72.59,"h":72.59,"l":72.53,"n":164,"o":72.58,"t":"2026-10-21T15:35:00Z","v":4333,"vw":72.555354},{"c":72.455,"h":72.59,"l":72.455,"n":200,"o":72.56,"t":"2026-10-21T15:40:00Z","v":5672,"vw":72.538514},{"c":72.45,"h":72.46,"l":72.39,"n":188,"o":72.445,"t":"2026-10-21T15:45:00Z","v":3838,"vw":72.425161},{"c":72.44,"h":72.51,"l":72.44,"n":201,"o":72.48,"t":"2026-10-21T15:50:00Z","v":4612,"vw":72.473704},{"c":72.415,"h":72.5,"l":72.415,"n":282,"o":72.48,"t":"2026-10-21T15:55:00Z","v":6517,"vw":72.461363},{"c":72.42,"h":72.45,"l":72.36,"n":181,"o":72.36,"t":"2026-10-21T16:00:00Z","v":5018,"vw":72.429412},{"c":72.43,"h":72.44,"l":72.34,"n":383,"o":72.39,"t":"2026-10-21T16:05:00Z","v":10546,"vw":72.386722},{"c":72.485,"h":72.5,"l":72.42,"n":259,"o":72.42,"t":"2026-10-21T16:10:00Z","v":8855,"vw":72.465115},{"c":72.56,"h":72.56,"l":72.49,"n":175,"o":72.495,"t":"2026-10-21T16:15:00Z","v":5577,"vw":72.524051},{"c":72.61,"h":72.64,"l":72.53,"n":302,"o":72.55,"t":"2026-10-21T16:20:00Z","v":7335,"vw":72.574345},{"c":72.825,"h":72.84,"l":72.625,"n":273,"o":72.625,"t":"2026-10-21T16:25:00Z","v":10271,"vw":72.723434},{"c":72.88,"h":72.905,"l":72.815,"n":325,"o":72.87,"t":"2026-10-21T16:30:00Z","v":13754,"vw":72.891342},{"c":73,"h":73,"l":72.86,"n":321,"o":72.99,"t":"2026-10-21T16:35:00Z","v":9492,"vw":72.908649},{"c":72.94,"h":73.02,"l":72.9,"n":518,"o":72.99,"t":"2026-10-21T16:40:00Z","v":15491,"vw":72.955158},{"c":72.92,"h":72.98,"l":72.83,"n":276,"o":72.945,"t":"2026-10-21T16:45:00Z","v":8070,"vw":72.927933},{"c":72.805,"h":72.83,"l":72.795,"n":267,"o":72.83,"t":"2026-10-21T16:50:00Z","v":8399,"vw":72.815102},{"c":72.795,"h":72.83,"l":72.78,"n":241,"o":72.805,"t":"2026-10-21T16:55:00Z","v":8650,"vw":72.799402},{"c":72.91,"h":72.91,"l":72.79,"n":324,"o":72.81,"t":"2026-10-21T17:00:00Z","v":11329,"vw":72.836388},{"c":72.87,"h":72.91,"l":72.86,"n":217,"o":72.9,"t":"2026-10-21T17:05:00Z","v":5677,"vw":72.88798},{"c":72.8,"h":72.855,"l":72.8,"n":162,"o":72.84,"t":"2026-10-21T17:10:00Z","v":3222,"vw":72.834845},{"c":72.915,"h":72.915,"l":72.815,"n":164,"o":72.82,"t":"2026-10-21T17:15:00Z","v":4678,"vw":72.859773},{"c":72.94,"h":72.99,"l":72.94,"n":112,"o":72.94,"t":"2026-10-21T17:20:00Z","v":2128,"vw":72.962857},{"c":72.87,"h":72.96,"l":72.87,"n":180,"o":72.96,"t":"2026-10-21T17:25:00Z","v":3065,"vw":72.917143},{"c":72.82,"h":72.9,"l":72.73,"n":447,"o":72.9,"t":"2026-10-21T17:30:00Z","v":15521,"vw":72.838567},{"c":72.83,"h":72.83,"l":72.805,"n":109,"o":72.83,"t":"2026-10-21T17:35:00Z","v":2814,"vw":72.819583},{"c":72.68,"h":72.83,"l":72.68,"n":208,"o":72.795,"t":"2026-10-21T17:40:00Z","v":5998,"vw":72.770427},{"c":72.79,"h":72.9,"l":72.72,"n":203,"o":72.72,"t":"2026-10-21T17:45:00Z","v":14834,"vw":72.844749},{"c":72.73,"h":72.8,"l":72.73,"n":108,"o":72.8,"t":"2026-10-21T17:50:00Z","v":1793,"vw":72.7675},{"c":72.73,"h":72.745,"l":72.65,"n":208,"o":72.745,"t":"2026-10-21T17:55:00Z","v":6246,"vw":72.687363},{"c":72.595,"h":72.72,"l":72.595,"n":338,"o":72.72,"t":"2026-10-21T18:00:00Z","v":12433,"vw":72.653757},{"c":72.535,"h":72.63,"l":72.52,"n":167,"o":72.62,"t":"2026-10-21T18:05:00Z","v":4830,"vw":72.57633},{"c":72.59,"h":72.6,"l":72.535,"n":168,"o":72.54,"t":"2026-10-21T18:10:00Z","v":3771,"vw":72.565417},{"c":72.68,"h":72.7,"l":72.58,"n":276,"o":72.58,"t":"2026-10-21T18:15:00Z","v":8970,"vw":72.66913},{"c":72.64,"h":72.69,"l":72.63,"n":161,"o":72.69,"t":"2026-10-21T18:20:00Z","v":4119,"vw":72.662083},{"c":72.67,"h":72.675,"l":72.62,"n":153,"o":72.62,"t":"2026-10-21T18:25:00Z","v":3419,"vw":72.64336},{"c":72.61,"h":72.68,"l":72.605,"n":242,"o":72.675,"t":"2026-10-21T18:30:00Z","v":7356,"vw":72.649031},{"c":72.605,"h":72.63,"l":72.59,"n":132,"o":72.63,"t":"2026-10-21T18:35:00Z","v":3215,"vw":72.612187},{"c":72.69,"h":72.72,"l":72.63,"n":211,"o":72.63,"t":"2026-10-21T18:40:00Z","v":7925,"vw":72.693993},{"c":72.47,"h":72.69,"l":72.47,"n":338,"o":72.68,"t":"2026-10-21T18:45:00Z","v":8801,"vw":72.629565},{"c":72.49,"h":72.51,"l":72.41,"n":174,"o":72.48,"t":"2026-10-21T18:50:00Z","v":5581,"vw":72.471655},{"c":72.29,"h":72.48,"l":72.27,"n":284,"o":72.48,"t":"2026-10-21T18:55:00Z","v":7967,"vw":72.362878},{"c":72.26,"h":72.26,"l":72.14,"n":343,"o":72.22,"t":"2026-10-21T19:00:00Z","v":11107,"vw":72.194981},{"c":72.16,"h":72.26,"l":72.15,"n":297,"o":72.2,"t":"2026-10-21T19:05:00Z","v":11441,"vw":72.220512},{"c":72.185,"h":72.19,"l":72.13,"n":302,"o":72.16,"t":"2026-10-21T19:10:00Z","v":8489,"vw":72.167083},{"c":72.245,"h":72.345,"l":72.135,"n":376,"o":72.2,"t":"2026-10-21T19:15:00Z","v":11135,"vw":72.212813},{"c":72.35,"h":72.4,"l":72.27,"n":392,"o":72.28,"t":"2026-10-21T19:20:00Z","v":17319,"vw":72.313036},{"c":72.49,"h":72.49,"l":72.305,"n":475,"o":72.34,"t":"2026-10-21T19:25:00Z","v":16332,"vw":72.385133},{"c":72.42,"h":72.55,"l":72.32,"n":551,"o":72.495,"t":"2026-10-21T19:30:00Z","v":18466,"vw":72.403402},{"c":72.425,"h":72.435,"l":72.38,"n":489,"o":72.435,"t":"2026-10-21T19:35:00Z","v":16669,"vw":72.409766},{"c":72.53,"h":72.53,"l":72.391,"n":544,"o":72.42,"t":"2026-10-21T19:40:00Z","v":22837,"vw":72.489193},{"c":72.55,"h":72.6,"l":72.48,"n":471,"o":72.54,"t":"2026-10-21T19:45:00Z","v":20362,"vw":72.529882},{"c":72.515,"h":72.705,"l":72.491,"n":970,"o":72.55,"t":"2026-10-21T19:50:00Z","v":43795,"vw":72.639604},{"c":72.305,"h":72.52,"l":72.21,"n":2146,"o":72.52,"t":"2026-10-21T19:55:00Z","v":109883,"vw":72.333985},{"c":72.3,"h":72.3,"l":72.3,"n":49,"o":72.3,"t":"2026-10-21T20:00:00Z","v":221237,"vw":72.3},{"c":71.8,"h":71.8,"l":71.8,"n":9,"o":71.8,"t":"2026-10-22T11:25:00Z","v":1014,"vw":71.8},{"c":70.5,"h":70.5,"l":70.5,"n":13,"o":70.5,"t":"2026-10-22T12:00:00Z","v":443,"vw":70.5},{"c":71.71,"h":71.71,"l":71.71,"n":15,"o":71.71,"t":"2026-10-22T12:05:00Z","v":603,"vw":71.71},{"c":72.44,"h":72.54,"l":72.06,"n":57,"o":72.06,"t":"2026-10-22T13:30:00Z","v":9437,"vw":72.199707},{"c":72.87,"h":72.945,"l":72.76,"n":95,"o":72.76,"t":"2026-10-22T13:35:00Z","v":5215,"vw":72.825941},{"c":73.02,"h":73.06,"l":72.88,"n":82,"o":73.01,"t":"2026-10-22T13:40:00Z","v":3336,"vw":73.02},{"c":73.335,"h":73.41,"l":72.995,"n":58,"o":73.02,"t":"2026-10-22T13:45:00Z","v":2311,"vw":73.126912},{"c":73.345,"h":73.51,"l":73.29,"n":53,"o":73.39,"t":"2026-10-22T13:50:00Z","v":1872,"vw":73.374583},{"c":73.88,"h":73.88,"l":73.3,"n":166,"o":73.3,"t":"2026-10-22T13:55:00Z","v":7509,"vw":73.643087},{"c":73.76,"h":73.955,"l":73.735,"n":165,"o":73.955,"t":"2026-10-22T14:00:00Z","v":6355,"vw":73.815165},{"c":73.82,"h":73.96,"l":73.79,"n":210,"o":73.89,"t":"2026-10-22T14:05:00Z","v":10108,"vw":73.819974},{"c":73.75,"h":73.84,"l":73.65,"n":227,"o":73.78,"t":"2026-10-22T14:10:00Z","v":8292,"vw":73.754091},{"c":73.74,"h":73.84,"l":73.695,"n":130,"o":73.78,"t":"2026-10-22T14:15:00Z","v":5950,"vw":73.76959},{"c":73.785,"h":73.81,"l":73.63,"n":243,"o":73.75,"t":"2026-10-22T14:20:00Z","v":9227,"vw":73.704061},{"c":73.65,"h":73.82,"l":73.64,"n":202,"o":73.82,"t":"2026-10-22T14:25:00Z","v":6900,"vw":73.705685},{"c":73.62,"h":73.69,"l":73.58,"n":165,"o":73.65,"t":"2026-10-22T14:30:00Z","v":5218,"vw":73.637502},{"c":73.415,"h":73.58,"l":73.4,"n":203,"o":73.58,"t":"2026-10-22T14:35:00Z","v":7791,"vw":73.473637},{"c":73.465,"h":73.48,"l":73.315,"n":180,"o":73.425,"t":"2026-10-22T14:40:00Z","v":5084,"vw":73.389466},{"c":73.505,"h":73.6,"l":73.47,"n":177,"o":73.47,"t":"2026-10-22T14:45:00Z","v":5356,"vw":73.520839},{"c":73.45,"h":73.52,"l":73.385,"n":218,"o":73.52,"t":"2026-10-22T14:50:00Z","v":5905,"vw":73.451765},{"c":73.45,"h":73.51,"l":73.39,"n":224,"o":73.49,"t":"2026-10-22T14:55:00Z","v":8528,"vw":73.448853},{"c":73.29,"h":73.455,"l":73.21,"n":366,"o":73.45,"t":"2026-10-22T15:00:00Z","v":14855,"vw":73.312941},{"c":73.115,"h":73.305,"l":73.065,"n":255,"o":73.305,"t":"2026-10-22T15:05:00Z","v":11145,"vw":73.136797},{"c":73.23,"h":73.255,"l":73.13,"n":324,"o":73.13,"t":"2026-10-22T15:10:00Z","v":15364,"vw":73.228975},{"c":73.335,"h":73.365,"l":73.265,"n":283,"o":73.27,"t":"2026-10-22T15:15:00Z","v":8981,"vw":73.315332},{"c":73.35,"h":73.35,"l":73.31,"n":214,"o":73.34,"t":"2026-10-22T15:20:00Z","v":7054,"vw":73.331367},{"c":73.375,"h":73.41,"l":73.305,"n":348,"o":73.34,"t":"2026-10-22T15:25:00Z","v":13540,"vw":73.337427},{"c":73.28,"h":73.42,"l":73.28,"n":323,"o":73.39,"t":"2026-10-22T15:30:00Z","v":10062,"vw":73.37913},{"c":73.27,"h":73.33,"l":73.27,"n":235,"o":73.27,"t":"2026-10-22T15:35:00Z","v":7416,"vw":73.303189},{"c":73.345,"h":73.43,"l":73.27,"n":300,"o":73.27,"t":"2026-10-22T15:40:00Z","v":9509,"vw":73.334279},{"c":73.48,"h":73.48,"l":73.34,"n":188,"o":73.37,"t":"2026-10-22T15:45:00Z","v":7174,"vw":73.401707},{"c":73.395,"h":73.49,"l":73.395,"n":236,"o":73.48,"t":"2026-10-22T15:50:00Z","v":7279,"vw":73.454229},{"c":73.45,"h":73.51,"l":73.39,"n":264,"o":73.39,"t":"2026-10-22T15:55:00Z","v":7696,"vw":73.454836},{"c":73.42,"h":73.49,"l":73.41,"n":289,"o":73.46,"t":"2026-10-22T16:00:00Z","v":8551,"vw":73.452924},{"c":73.51,"h":73.51,"l":73.3875,"n":222,"o":73.41,"t":"2026-10-22T16:05:00Z","v":6969,"vw":73.441721},{"c":73.54,"h":73.56,"l":73.525,"n":182,"o":73.54,"t":"2026-10-22T16:10:00Z","v":6481,"vw":73.542127},{"c":73.6,"h":73.61,"l":73.56,"n":180,"o":73.56,"t":"2026-10-22T16:15:00Z","v":6276,"vw":73.587283},{"c":73.7,"h":73.7,"l":73.58,"n":227,"o":73.58,"t":"2026-10-22T16:20:00Z","v":7629,"vw":73.642902},{"c":73.6339,"h":73.765,"l":73.6339,"n":262,"o":73.71,"t":"2026-10-22T16:25:00Z","v":11651,"vw":73.724769},{"c":73.67,"h":73.68,"l":73.61,"n":188,"o":73.62,"t":"2026-10-22T16:30:00Z","v":5866,"vw":73.652182},{"c":73.655,"h":73.71,"l":73.63,"n":221,"o":73.69,"t":"2026-10-22T16:35:00Z","v":7415,"vw":73.661009},{"c":73.53,"h":73.635,"l":73.53,"n":294,"o":73.635,"t":"2026-10-22T16:40:00Z","v":9214,"vw":73.592911},{"c":73.68,"h":73.68,"l":73.485,"n":204,"o":73.53,"t":"2026-10-22T16:45:00Z","v":7491,"vw":73.585663},{"c":73.69,"h":73.79,"l":73.67,"n":225,"o":73.72,"t":"2026-10-22T16:50:00Z","v":7163,"vw":73.733658},{"c":73.76,"h":73.76,"l":73.665,"n":239,"o":73.705,"t":"2026-10-22T16:55:00Z","v":7877,"vw":73.725744},{"c":73.745,"h":73.75,"l":73.69,"n":249,"o":73.72,"t":"2026-10-22T17:00:00Z","v":8009,"vw":73.718046},{"c":73.6575,"h":73.75,"l":73.65,"n":276,"o":73.74,"t":"2026-10-22T17:05:00Z","v":8855,"vw":73.700894},{"c":73.61,"h":73.67,"l":73.54,"n":239,"o":73.635,"t":"2026-10-22T17:10:00Z","v":8073,"vw":73.61071},{"c":73.6,"h":73.64,"l":73.59,"n":223,"o":73.59,"t":"2026-10-22T17:15:00Z","v":10100,"vw":73.615556},{"c":73.73,"h":73.7499,"l":73.6,"n":332,"o":73.61,"t":"2026-10-22T17:20:00Z","v":21027,"vw":73.711475},{"c":73.685,"h":73.76,"l":73.67,"n":334,"o":73.72,"t":"2026-10-22T17:25:00Z","v":12600,"vw":73.716545},{"c":73.695,"h":73.71,"l":73.67,"n":187,"o":73.7,"t":"2026-10-22T17:30:00Z","v":6249,"vw":73.681808},{"c":73.545,"h":73.699,"l":73.53,"n":265,"o":73.699,"t":"2026-10-22T17:35:00Z","v":8053,"vw":73.637919},{"c":73.57,"h":73.6,"l":73.545,"n":247,"o":73.555,"t":"2026-10-22T17:40:00Z","v":6899,"vw":73.566985},{"c":73.54,"h":73.6,"l":73.53,"n":207,"o":73.54,"t":"2026-10-22T17:45:00Z","v":5597,"vw":73.572155},{"c":73.44,"h":73.53,"l":73.41,"n":335,"o":73.53,"t":"2026-10-22T17:50:00Z","v":11313,"vw":73.507892},{"c":73.47,"h":73.49,"l":73.42,"n":230,"o":73.45,"t":"2026-10-22T17:55:00Z","v":6538,"vw":73.460247},{"c":73.41,"h":73.52,"l":73.41,"n":229,"o":73.48,"t":"2026-10-22T18:00:00Z","v":6826,"vw":73.450647},{"c":73.37,"h":73.47,"l":73.37,"n":255,"o":73.44,"t":"2026-10-22T18:05:00Z","v":8289,"vw":73.414779},{"c":73.375,"h":73.44,"l":73.33,"n":292,"o":73.4,"t":"2026-10-22T18:10:00Z","v":10838,"vw":73.393462},{"c":73.4,"h":73.4,"l":73.33,"n":248,"o":73.375,"t":"2026-10-22T18:15:00Z","v":7759,"vw":73.361509},{"c":73.39,"h":73.41,"l":73.36,"n":247,"o":73.39,"t":"2026-10-22T18:20:00Z","v":7683,"vw":73.386692},{"c":73.315,"h":73.4,"l":73.28,"n":397,"o":73.38,"t":"2026-10-22T18:25:00Z","v":13154,"vw":73.352686},{"c":73.21,"h":73.36,"l":73.21,"n":296,"o":73.315,"t":"2026-10-22T18:30:00Z","v":11705,"vw":73.319378},{"c":73.28,"h":73.28,"l":73.2,"n":195,"o":73.23,"t":"2026-10-22T18:35:00Z","v":5623,"vw":73.230714},{"c":73.24,"h":73.31,"l":73.24,"n":213,"o":73.26,"t":"2026-10-22T18:40:00Z","v":5447,"vw":73.267637},{"c":73.375,"h":73.375,"l":73.25,"n":276,"o":73.27,"t":"2026-10-22T18:45:00Z","v":8688,"vw":73.301952},{"c":73.42,"h":73.45,"l":73.37,"n":300,"o":73.375,"t":"2026-10-22T18:50:00Z","v":8194,"vw":73.413149},{"c":73.44,"h":73.46,"l":73.42,"n":274,"o":73.425,"t":"2026-10-22T18:55:00Z","v":7205,"vw":73.436587},{"c":73.49,"h":73.4995,"l":73.45,"n":400,"o":73.46,"t":"2026-10-22T19:00:00Z","v":15310,"vw":73.472484},{"c":73.6,"h":73.6,"l":73.49,"n":244,"o":73.51,"t":"2026-10-22T19:05:00Z","v":7788,"vw":73.556527},{"c":73.46,"h":73.63,"l":73.46,"n":364,"o":73.59,"t":"2026-10-22T19:10:00Z","v":13324,"vw":73.570934},{"c":73.53,"h":73.62,"l":73.46,"n":293,"o":73.46,"t":"2026-10-22T19:15:00Z","v":11660,"vw":73.522833},{"c":73.38,"h":73.56,"l":73.38,"n":362,"o":73.56,"t":"2026-10-22T19:20:00Z","v":11256,"vw":73.48305},{"c":73.445,"h":73.47,"l":73.35,"n":336,"o":73.36,"t":"2026-10-22T19:25:00Z","v":12511,"vw":73.404565},{"c":73.34,"h":73.41,"l":73.33,"n":419,"o":73.4,"t":"2026-10-22T19:30:00Z","v":14059,"vw":73.362993},{"c":73.37,"h":73.39,"l":73.335,"n":259,"o":73.34,"t":"2026-10-22T19:35:00Z","v":11330,"vw":73.36304},{"c":73.39,"h":73.46,"l":73.36,"n":498,"o":73.38,"t":"2026-10-22T19:40:00Z","v":43193,"vw":73.402736},{"c":73.43,"h":73.54,"l":73.38,"n":590,"o":73.39,"t":"2026-10-22T19:45:00Z","v":27727,"vw":73.465257},{"c":73.371,"h":73.59,"l":73.37,"n":847,"o":73.49,"t":"2026-10-22T19:50:00Z","v":34144,"vw":73.478519},{"c":73.46,"h":73.515,"l":73.4,"n":1837,"o":73.41,"t":"2026-10-22T19:55:00Z","v":84280,"vw":73.4712},{"c":73.48,"h":73.48,"l":73.36,"n":62,"o":73.48,"t":"2026-10-22T20:00:00Z","v":305917,"vw":73.479545}],"history":[{"c":50.96,"h":52.29,"l":50.78,"n":10461,"o":52.15,"t":"2024-10-21T04:00:00Z","v":579680,"vw":51.017854},{"c":51.69,"h":51.74,"l":50.66,"n":7657,"o":50.91,"t":"2024-10-22T04:00:00Z","v":355760,"vw":51.492053},{"c":51.33,"h":52.12,"l":50.59,"n":11369,"o":51.4,"t":"2024-10-23T04:00:00Z","v":618638,"vw":51.207608},{"c":51.78,"h":51.93,"l":50.825,"n":12703,"o":51.52,"t":"2024-10-24T04:00:00Z","v":533594,"vw":51.654544},{"c":51.59,"h":52.52,"l":51.2,"n":14953,"o":52.17,"t":"2024-10-25T04:00:00Z","v":878487,"vw":51.71266},{"c":53.07,"h":53.38,"l":51.41,"n":8474,"o":52.11,"t":"2024-10-28T04:00:00Z","v":468331,"vw":52.973519},{"c":52.5,"h":53.035,"l":52.34,"n":9545,"o":52.88,"t":"2024-10-29T04:00:00Z","v":397326,"vw":52.534902},{"c":53.14,"h":54.17,"l":52.03,"n":8631,"o":52.03,"t":"2024-10-30T04:00:00Z","v":410430,"vw":53.256423},{"c":52.08,"h":53.35,"l":52.04,"n":7108,"o":53.01,"t":"2024-10-31T04:00:00Z","v":416414,"vw":52.425363},{"c":52.04,"h":52.95,"l":51.9,"n":7463,"o":52.27,"t":"2024-11-01T04:00:00Z","v":342508,"vw":52.161627},{"c":51.39,"h":51.74,"l":50.77,"n":8018,"o":51.63,"t":"2024-11-04T05:00:00Z","v":390910,"vw":51.369212},{"c":52.59,"h":52.87,"l":51.47,"n":8882,"o":51.47,"t":"2024-11-05T05:00:00Z","v":429218,"vw":52.531138},{"c":60.9,"h":61.01,"l":56.68,"n":25387,"o":57,"t":"2024-11-06T05:00:00Z","v":1392025,"vw":59.820872},{"c":58.5,"h":60.27,"l":58.075,"n":19010,"o":60.27,"t":"2024-11-07T05:00:00Z","v":1011857,"vw":58.760853},{"c":58.63,"h":59.57,"l":58.045,"n":11514,"o":58.74,"t":"2024-11-08T05:00:00Z","v":530659,"vw":58.84133},{"c":60.25,"h":61.11,"l":58.89,"n":12197,"o":59.49,"t":"2024-11-11T05:00:00Z","v":593254,"vw":60.371583},{"c":60.1,"h":61.13,"l":59.75,"n":10666,"o":60.08,"t":"2024-11-12T05:00:00Z","v":536691,"vw":60.185448},{"c":59.79,"h":61.41,"l":59.61,"n":9104,"o":60.27,"t":"2024-11-13T05:00:00Z","v":439419,"vw":60.188779},{"c":59.41,"h":60.075,"l":58.78,"n":9718,"o":59.89,"t":"2024-11-14T05:00:00Z","v":434209,"vw":59.430296},{"c":58.45,"h":59.79,"l":58.09,"n":10863,"o":59.65,"t":"2024-11-15T05:00:00Z","v":508068,"vw":58.498817},{"c":57.47,"h":58.89,"l":57.42,"n":15216,"o":58.68,"t":"2024-11-18T05:00:00Z","v":704628,"vw":57.83337},{"c":57.2,"h":57.475,"l":56.17,"n":8933,"o":56.33,"t":"2024-11-19T05:00:00Z","v":470503,"vw":57.026695},{"c":57.27,"h":57.28,"l":56.36,"n":9255,"o":56.89,"t":"2024-11-20T05:00:00Z","v":386008,"vw":57.133543},{"c":57.9,"h":58.87,"l":57.565,"n":8488,"o":57.69,"t":"2024-11-21T05:00:00Z","v":306530,"vw":58.058341},{"c":59.97,"h":60.22,"l":58.01,"n":11164,"o":58.02,"t":"2024-11-22T05:00:00Z","v":531156,"vw":59.756063},{"c":61.04,"h":62.4,"l":60.61,"n":14745,"o":61,"t":"2024-11-25T05:00:00Z","v":959792,"vw":61.488857},{"c":60.34,"h":60.81,"l":60.1,"n":11432,"o":60.46,"t":"2024-11-26T05:00:00Z","v":594006,"vw":60.423104},{"c":59.94,"h":61.5,"l":59.85,"n":6496,"o":60.96,"t":"2024-11-27T05:00:00Z","v":251244,"vw":60.048195},{"c":59.38,"h":60.95,"l":59.05,"n":4153,"o":60.45,"t":"2024-11-29T05:00:00Z","v":191065,"vw":59.487733},{"c":59.52,"h":60.07,"l":58.94,"n":10633,"o":59.83,"t":"2024-12-02T05:00:00Z","v":425486,"vw":59.596019},{"c":58.62,"h":59.62,"l":58.26,"n":8988,"o":59.31,"t":"2024-12-03T05:00:00Z","v":416082,"vw":58.739497},{"c":59.56,"h":59.69,"l":58.6894,"n":8528,"o":58.86,"t":"2024-12-04T05:00:00Z","v":426275,"vw":59.382522},{"c":58.54,"h":59.71,"l":58.38,"n":7646,"o":59.21,"t":"2024-12-05T05:00:00Z","v":226635,"vw":58.750849},{"c":58.965,"h":59.12,"l":58.07,"n":6133,"o":59.1,"t":"2024-12-06T05:00:00Z","v":302230,"vw":58.863826},{"c":58.24,"h":59.34,"l":58.155,"n":7254,"o":59.23,"t":"2024-12-09T05:00:00Z","v":304741,"vw":58.475866},{"c":58.15,"h":59.14,"l":57.405,"n":10897,"o":58.36,"t":"2024-12-10T05:00:00Z","v":512849,"vw":58.333745},{"c":58.32,"h":59.35,"l":58.32,"n":9193,"o":59.12,"t":"2024-12-11T05:00:00Z","v":409691,"vw":58.580658},{"c":57.69,"h":58.405,"l":57.5,"n":8214,"o":58.17,"t":"2024-12-12T05:00:00Z","v":407566,"vw":57.799593},{"c":57.78,"h":58.1,"l":57.23,"n":8504,"o":58,"t":"2024-12-13T05:00:00Z","v":473892,"vw":57.602395},{"c":58.48,"h":58.54,"l":57.285,"n":9311,"o":57.63,"t":"2024-12-16T05:00:00Z","v":530563,"vw":58.278635},{"c":56.97,"h":58.37,"l":56.55,"n":9566,"o":57.96,"t":"2024-12-17T05:00:00Z","v":475344,"vw":57.031046},{"c":53.69,"h":57.55,"l":53.38,"n":14110,"o":57.27,"t":"2024-12-18T05:00:00Z","v":624137,"vw":54.523267},{"c":53.25,"h":55.3675,"l":53.05,"n":13299,"o":54.88,"t":"2024-12-19T05:00:00Z","v":678890,"vw":53.428068},{"c":54.38,"h":54.68,"l":52.42,"n":12898,"o":52.42,"t":"2024-12-20T05:00:00Z","v":1962566,"vw":54.09129},{"c":54.73,"h":54.88,"l":53.86,"n":11116,"o":54.16,"t":"2024-12-23T05:00:00Z","v":434529,"vw":54.652564},{"c":55.26,"h":55.27,"l":54.46,"n":3376,"o":54.89,"t":"2024-12-24T05:00:00Z","v":111491,"vw":55.052522},{"c":55.43,"h":55.57,"l":54.435,"n":7387,"o":54.75,"t":"2024-12-26T05:00:00Z","v":275322,"vw":55.200149},{"c":54.85,"h":55.57,"l":54.29,"n":9029,"o":54.88,"t":"2024-12-27T05:00:00Z","v":474876,"vw":54.806334},{"c":54.71,"h":55.12,"l":53.965,"n":7570,"o":54.5,"t":"2024-12-30T05:00:00Z","v":405433,"vw":54.737147},{"c":54.72,"h":55.3,"l":54.55,"n":7559,"o":55.12,"t":"2024-12-31T05:00:00Z","v":295053,"vw":54.80366},{"c":54.02,"h":55.675,"l":53.8,"n":9485,"o":55.24,"t":"2025-01-02T05:00:00Z","v":686105,"vw":54.095125},{"c":55.27,"h":55.4,"l":53.345,"n":9966,"o":54.24,"t":"2025-01-03T05:00:00Z","v":666895,"vw":54.666122},{"c":55.74,"h":56.87,"l":55.33,"n":11032,"o":55.39,"t":"2025-01-06T05:00:00Z","v":552657,"vw":55.859563},{"c":55.14,"h":56.3,"l":54.57,"n":10169,"o":56.05,"t":"2025-01-07T05:00:00Z","v":528796,"vw":55.094719},{"c":55.63,"h":55.9199,"l":54.38,"n":8202,"o":54.81,"t":"2025-01-08T05:00:00Z","v":446860,"vw":55.488039},{"c":54.6,"h":54.8185,"l":53.57,"n":13114,"o":54.46,"t":"2025-01-10T05:00:00Z","v":705813,"vw":54.339683},{"c":55.47,"h":55.57,"l":54.11,"n":11677,"o":54.11,"t":"2025-01-13T05:00:00Z","v":720559,"vw":55.138543},{"c":57.63,"h":57.67,"l":55.825,"n":12258,"o":56.11,"t":"2025-01-14T05:00:00Z","v":754403,"vw":57.306281},{"c":59.46,"h":60.08,"l":58.775,"n":13071,"o":59.85,"t":"2025-01-15T05:00:00Z","v":846657,"vw":59.328572},{"c":58.46,"h":59.595,"l":58.05,"n":14089,"o":59.06,"t":"2025-01-16T05:00:00Z","v":646136,"vw":58.542369},{"c":59.1,"h":59.38,"l":58.17,"n":13839,"o":58.94,"t":"2025-01-17T05:00:00Z","v":976981,"vw":58.940347},{"c":60.74,"h":60.76,"l":59.4,"n":14797,"o":59.4,"t":"2025-01-21T05:00:00Z","v":811862,"vw":60.436081},{"c":59.72,"h":61.57,"l":58.18,"n":23694,"o":60.58,"t":"2025-01-22T05:00:00Z","v":1549475,"vw":59.66783},{"c":59.41,"h":60.21,"l":59.13,"n":10590,"o":59.52,"t":"2025-01-23T05:00:00Z","v":655283,"vw":59.516074},{"c":58.97,"h":59.72,"l":58.58,"n":14122,"o":59.02,"t":"2025-01-24T05:00:00Z","v":838075,"vw":59.03092},{"c":59.45,"h":60.16,"l":58.975,"n":12741,"o":59.15,"t":"2025-01-27T05:00:00Z","v":630452,"vw":59.466227},{"c":59.6,"h":59.959,"l":59.07,"n":14059,"o":59.85,"t":"2025-01-28T05:00:00Z","v":690299,"vw":59.525756},{"c":59.4,"h":60.52,"l":58.96,"n":11422,"o":59.4,"t":"2025-01-29T05:00:00Z","v":579394,"vw":59.547538},{"c":59.96,"h":60.7,"l":59.35,"n":8537,"o":59.89,"t":"2025-01-30T05:00:00Z","v":382447,"vw":60.119869},{"c":59.74,"h":60.57,"l":59.53,"n":13434,"o":60.15,"t":"2025-01-31T05:00:00Z","v":649879,"vw":59.875204},{"c":58.84,"h":59.32,"l":57.51,"n":10850,"o":58.05,"t":"2025-02-03T05:00:00Z","v":627751,"vw":58.796367},{"c":60.09,"h":60.29,"l":58.55,"n":8759,"o":58.55,"t":"2025-02-04T05:00:00Z","v":423920,"vw":59.838089},{"c":60.52,"h":60.65,"l":59.84,"n":9553,"o":60.59,"t":"2025-02-05T05:00:00Z","v":372113,"vw":60.368378},{"c":61.03,"h":61.1,"l":60.335,"n":11922,"o":61.08,"t":"2025-02-06T05:00:00Z","v":502658,"vw":60.881815},{"c":60.29,"h":61.02,"l":59.515,"n":11983,"o":61.02,"t":"2025-02-07T05:00:00Z","v":517189,"vw":60.26557},{"c":59.86,"h":60.48,"l":59.49,"n":10809,"o":60.48,"t":"2025-02-10T05:00:00Z","v":514435,"vw":59.859111},{"c":60.27,"h":60.75,"l":59.44,"n":14167,"o":59.52,"t":"2025-02-11T05:00:00Z","v":686935,"vw":60.260045},{"c":59.1,"h":59.93,"l":58.93,"n":11543,"o":59.4,"t":"2025-02-12T05:00:00Z","v":686568,"vw":59.202534},{"c":60.13,"h":60.21,"l":58.99,"n":13570,"o":59.59,"t":"2025-02-13T05:00:00Z","v":661557,"vw":59.692311},{"c":59.93,"h":61.36,"l":59.79,"n":12600,"o":60.53,"t":"2025-02-14T05:00:00Z","v":585716,"vw":60.292598},{"c":59.78,"h":60.41,"l":59.21,"n":12143,"o":60.06,"t":"2025-02-18T05:00:00Z","v":560744,"vw":59.771041},{"c":58.83,"h":59.59,"l":58.57,"n":11814,"o":59.17,"t":"2025-02-19T05:00:00Z","v":650033,"vw":58.907427},{"c":58.12,"h":59.09,"l":57.32,"n":10510,"o":58.45,"t":"2025-02-20T05:00:00Z","v":519538,"vw":58.040053},{"c":56.82,"h":58.77,"l":56.58,"n":10987,"o":58.16,"t":"2025-02-21T05:00:00Z","v":561768,"vw":57.111109},{"c":56.08,"h":57.38,"l":56.07,"n":11325,"o":57.38,"t":"2025-02-24T05:00:00Z","v":633499,"vw":56.509166},{"c":56.31,"h":57.04,"l":56,"n":13998,"o":56.52,"t":"2025-02-25T05:00:00Z","v":850363,"vw":56.478409},{"c":56.19,"h":56.845,"l":55.54,"n":12433,"o":56.36,"t":"2025-02-26T05:00:00Z","v":451963,"vw":56.12014},{"c":56.22,"h":56.96,"l":55.8,"n":10193,"o":56.1,"t":"2025-02-27T05:00:00Z","v":420882,"vw":56.314351},{"c":57.13,"h":57.584,"l":56.315,"n":12298,"o":56.61,"t":"2025-02-28T05:00:00Z","v":776955,"vw":57.063347},{"c":56.42,"h":57.84,"l":55.96,"n":13950,"o":57.16,"t":"2025-03-03T05:00:00Z","v":674352,"vw":56.657623},{"c":54.49,"h":55.84,"l":53.46,"n":13423,"o":55.79,"t":"2025-03-04T05:00:00Z","v":584954,"vw":54.620197},{"c":53.69,"h":54.675,"l":52.75,"n":12810,"o":54.17,"t":"2025-03-05T05:00:00Z","v":642108,"vw":53.599171},{"c":53.05,"h":53.43,"l":52.44,"n":11757,"o":53.37,"t":"2025-03-06T05:00:00Z","v":611401,"vw":52.989207},{"c":53,"h":53.33,"l":51.8039,"n":13326,"o":52.84,"t":"2025-03-07T05:00:00Z","v":724002,"vw":52.782774},{"c":50.5,"h":52.39,"l":50.44,"n":18152,"o":52.07,"t":"2025-03-10T04:00:00Z","v":1031560,"vw":50.899208},{"c":49.81,"h":51.49,"l":49.46,"n":17484,"o":51.22,"t":"2025-03-11T04:00:00Z","v":638315,"vw":50.072269},{"c":50.36,"h":51,"l":49.65,"n":13133,"o":50.22,"t":"2025-03-12T04:00:00Z","v":526876,"vw":50.310034},{"c":49.61,"h":50.95,"l":49.55,"n":10858,"o":50.57,"t":"2025-03-13T04:00:00Z","v":439464,"vw":49.837848},{"c":51.21,"h":51.26,"l":49.855,"n":12262,"o":50.27,"t":"2025-03-14T04:00:00Z","v":561810,"vw":50.980676},{"c":51.4,"h":51.74,"l":50.88,"n":12661,"o":51.01,"t":"2025-03-17T04:00:00Z","v":622487,"vw":51.341571},{"c":51.58,"h":51.825,"l":51.1,"n":10885,"o":51.25,"t":"2025-03-18T04:00:00Z","v":459229,"vw":51.520336},{"c":52.34,"h":52.9,"l":51.27,"n":11026,"o":51.58,"t":"2025-03-19T04:00:00Z","v":599445,"vw":52.198285},{"c":51.98,"h":53.045,"l":51.775,"n":12590,"o":51.83,"t":"2025-03-20T04:00:00Z","v":953883,"vw":52.150697},{"c":52.3,"h":52.57,"l":51.5,"n":20057,"o":51.67,"t":"2025-03-21T04:00:00Z","v":3066472,"vw":52.141131},{"c":54.26,"h":54.37,"l":52.65,"n":12304,"o":53.26,"t":"2025-03-24T04:00:00Z","v":924460,"vw":54.140027},{"c":53.83,"h":54.73,"l":53.7,"n":12180,"o":54.29,"t":"2025-03-25T04:00:00Z","v":822019,"vw":54.05206},{"c":54.1,"h":54.72,"l":53.735,"n":12310,"o":53.93,"t":"2025-03-26T04:00:00Z","v":622990,"vw":54.043522},{"c":53.55,"h":54.5,"l":52.63,"n":14957,"o":53.7,"t":"2025-03-27T04:00:00Z","v":667054,"vw":53.748331},{"c":51.86,"h":53.845,"l":51.49,"n":10399,"o":53.41,"t":"2025-03-28T04:00:00Z","v":479397,"vw":51.986286},{"c":52.45,"h":52.72,"l":51.01,"n":13655,"o":51.85,"t":"2025-03-31T04:00:00Z","v":707298,"vw":52.338283},{"c":51.86,"h":52.26,"l":51.15,"n":9914,"o":51.98,"t":"2025-04-01T04:00:00Z","v":414187,"vw":51.770967},{"c":52.97,"h":53.1,"l":50.745,"n":14192,"o":51.05,"t":"2025-04-02T04:00:00Z","v":730562,"vw":52.728342},{"c":47.53,"h":50.5,"l":47.28,"n":22919,"o":50,"t":"2025-04-03T04:00:00Z","v":1172628,"vw":47.844405},{"c":46.05,"h":47.06,"l":43.91,"n":32019,"o":45.07,"t":"2025-04-04T04:00:00Z","v":1352085,"vw":45.315998},{"c":46.12,"h":48.31,"l":43.895,"n":33177,"o":44.48,"t":"2025-04-07T04:00:00Z","v":1415778,"vw":46.043589},{"c":46.2,"h":48.9,"l":45.27,"n":26417,"o":47.74,"t":"2025-04-08T04:00:00Z","v":1432221,"vw":46.646463},{"c":49.99,"h":50.935,"l":44.67,"n":31214,"o":45.4,"t":"2025-04-09T04:00:00Z","v":1536843,"vw":48.918768},{"c":46.62,"h":49.965,"l":45.45,"n":23440,"o":49.18,"t":"2025-04-10T04:00:00Z","v":1081435,"vw":46.608698},{"c":46.61,"h":47.19,"l":45.205,"n":18105,"o":46.37,"t":"2025-04-11T04:00:00Z","v":619344,"vw":46.353547},{"c":47.63,"h":47.83,"l":46,"n":16864,"o":47.34,"t":"2025-04-14T04:00:00Z","v":915707,"vw":47.227054},{"c":48.69,"h":48.98,"l":47.94,"n":18027,"o":47.94,"t":"2025-04-15T04:00:00Z","v":950478,"vw":48.54525},{"c":48.52,"h":50.525,"l":47.51,"n":22427,"o":48.55,"t":"2025-04-16T04:00:00Z","v":1391118,"vw":48.438624},{"c":48.65,"h":49.17,"l":47.96,"n":18471,"o":48.51,"t":"2025-04-17T04:00:00Z","v":1045051,"vw":48.554348},{"c":48.18,"h":48.51,"l":47.39,"n":11705,"o":48.06,"t":"2025-04-21T04:00:00Z","v":672226,"vw":47.884709},{"c":49.96,"h":50.13,"l":48.46,"n":11063,"o":48.58,"t":"2025-04-22T04:00:00Z","v":620494,"vw":49.698054},{"c":50.83,"h":52.6801,"l":50.5225,"n":16525,"o":51.31,"t":"2025-04-23T04:00:00Z","v":743283,"vw":51.103859},{"c":52.3,"h":52.39,"l":50.4,"n":11146,"o":50.61,"t":"2025-04-24T04:00:00Z","v":509490,"vw":51.904542},{"c":52.01,"h":52.855,"l":51.59,"n":11790,"o":51.93,"t":"2025-04-25T04:00:00Z","v":553497,"vw":52.041507},{"c":52.19,"h":52.51,"l":51.435,"n":10333,"o":52.16,"t":"2025-04-28T04:00:00Z","v":454310,"vw":52.008471},{"c":52.87,"h":53.06,"l":51.31,"n":9934,"o":51.61,"t":"2025-04-29T04:00:00Z","v":479172,"vw":52.613538},{"c":52.09,"h":52.55,"l":51.17,"n":13752,"o":51.81,"t":"2025-04-30T04:00:00Z","v":742414,"vw":51.960761},{"c":52.71,"h":53.19,"l":51.6,"n":12615,"o":52.46,"t":"2025-05-01T04:00:00Z","v":642755,"vw":52.77275},{"c":54.08,"h":54.28,"l":52.06,"n":10819,"o":52.06,"t":"2025-05-02T04:00:00Z","v":424967,"vw":53.944261},{"c":53.94,"h":54.755,"l":52.655,"n":11762,"o":53.31,"t":"2025-05-05T04:00:00Z","v":540526,"vw":54.233659},{"c":53.37,"h":53.92,"l":52.97,"n":8772,"o":53.21,"t":"2025-05-06T04:00:00Z","v":409104,"vw":53.535302},{"c":53.79,"h":54.22,"l":53.395,"n":11339,"o":53.92,"t":"2025-05-07T04:00:00Z","v":543629,"vw":53.797978},{"c":55.05,"h":55.475,"l":54.085,"n":11328,"o":54.3,"t":"2025-05-08T04:00:00Z","v":443258,"vw":55.06341},{"c":54.68,"h":55.325,"l":54.49,"n":10671,"o":55.03,"t":"2025-05-09T04:00:00Z","v":544125,"vw":54.716197},{"c":57.58,"h":58.21,"l":56.92,"n":18570,"o":57.25,"t":"2025-05-12T04:00:00Z","v":983819,"vw":57.640897},{"c":58.03,"h":58.22,"l":56.4,"n":17627,"o":57.2,"t":"2025-05-13T04:00:00Z","v":1186779,"vw":57.735211},{"c":57.32,"h":57.86,"l":57.3,"n":13076,"o":57.49,"t":"2025-05-14T04:00:00Z","v":583047,"vw":57.470144},{"c":57,"h":57.69,"l":56.88,"n":10014,"o":57.47,"t":"2025-05-15T04:00:00Z","v":542153,"vw":57.133351},{"c":56.77,"h":57.02,"l":56.34,"n":13409,"o":56.87,"t":"2025-05-16T04:00:00Z","v":754636,"vw":56.785914},{"c":56.89,"h":56.92,"l":56.13,"n":9480,"o":56.13,"t":"2025-05-19T04:00:00Z","v":441918,"vw":56.733202},{"c":56.44,"h":56.77,"l":56.225,"n":8287,"o":56.76,"t":"2025-05-20T04:00:00Z","v":344518,"vw":56.47217},{"c":54.54,"h":56.085,"l":54.51,"n":9305,"o":55.92,"t":"2025-05-21T04:00:00Z","v":367111,"vw":54.796175},{"c":54.85,"h":55.31,"l":54.18,"n":9097,"o":54.18,"t":"2025-05-22T04:00:00Z","v":400313,"vw":54.91517},{"c":54.25,"h":54.49,"l":53.1,"n":12493,"o":53.46,"t":"2025-05-23T04:00:00Z","v":509125,"vw":54.222845},{"c":55.83,"h":55.86,"l":54.365,"n":8140,"o":55.1,"t":"2025-05-27T04:00:00Z","v":444763,"vw":55.66084},{"c":54.77,"h":55.895,"l":54.69,"n":8480,"o":55.84,"t":"2025-05-28T04:00:00Z","v":393240,"vw":54.946062},{"c":55.16,"h":55.19,"l":54.455,"n":7545,"o":54.95,"t":"2025-05-29T04:00:00Z","v":245251,"vw":54.942552},{"c":54.67,"h":55.06,"l":54.3401,"n":11068,"o":54.79,"t":"2025-05-30T04:00:00Z","v":564700,"vw":54.74411},{"c":54.28,"h":54.62,"l":53.395,"n":9279,"o":54.59,"t":"2025-06-02T04:00:00Z","v":357558,"vw":54.216464},{"c":55.12,"h":55.29,"l":54,"n":9129,"o":54.12,"t":"2025-06-03T04:00:00Z","v":366850,"vw":54.985715},{"c":54.12,"h":55.4022,"l":54.08,"n":9787,"o":55.19,"t":"2025-06-04T04:00:00Z","v":380211,"vw":54.328054},{"c":53.24,"h":53.82,"l":52.89,"n":11825,"o":53.77,"t":"2025-06-05T04:00:00Z","v":536273,"vw":53.340555},{"c":54.51,"h":54.59,"l":53.695,"n":11657,"o":53.935,"t":"2025-06-06T04:00:00Z","v":512877,"vw":54.316972},{"c":54.96,"h":55.54,"l":54.585,"n":13331,"o":54.77,"t":"2025-06-09T04:00:00Z","v":598751,"vw":55.044718},{"c":55.58,"h":56,"l":54.875,"n":10025,"o":55.21,"t":"2025-06-10T04:00:00Z","v":360911,"vw":55.519963},{"c":54.91,"h":56.17,"l":54.67,"n":15226,"o":55.84,"t":"2025-06-11T04:00:00Z","v":1087478,"vw":55.637538},{"c":55.2,"h":55.44,"l":53.895,"n":13516,"o":54.62,"t":"2025-06-12T04:00:00Z","v":775099,"vw":55.144941},{"c":53.78,"h":54.979,"l":53.66,"n":17337,"o":54.34,"t":"2025-06-13T04:00:00Z","v":932706,"vw":54.225728},{"c":53.93,"h":54.67,"l":53.84,"n":11388,"o":54.46,"t":"2025-06-16T04:00:00Z","v":498515,"vw":54.084352},{"c":53.18,"h":54.03,"l":53.05,"n":11769,"o":53.5,"t":"2025-06-17T04:00:00Z","v":700526,"vw":53.282001},{"c":53.61,"h":54.3,"l":52.93,"n":12038,"o":53.15,"t":"2025-06-18T04:00:00Z","v":765126,"vw":53.773467},{"c":53.94,"h":54.25,"l":53.6525,"n":12948,"o":53.98,"t":"2025-06-20T04:00:00Z","v":1848635,"vw":53.939806},{"c":55.36,"h":55.46,"l":53.63,"n":12388,"o":53.86,"t":"2025-06-23T04:00:00Z","v":771628,"vw":54.838799},{"c":56.14,"h":56.83,"l":55.42,"n":11013,"o":55.87,"t":"2025-06-24T04:00:00Z","v":651415,"vw":56.207262},{"c":55.91,"h":56.175,"l":55.64,"n":7371,"o":56.15,"t":"2025-06-25T04:00:00Z","v":304316,"vw":55.937902},{"c":57.44,"h":57.54,"l":56.07,"n":9120,"o":56.17,"t":"2025-06-26T04:00:00Z","v":547330,"vw":57.233939},{"c":57.65,"h":58.12,"l":57.33,"n":11107,"o":57.76,"t":"2025-06-27T04:00:00Z","v":700116,"vw":57.671878},{"c":57.4,"h":58.24,"l":57.36,"n":11183,"o":57.97,"t":"2025-06-30T04:00:00Z","v":610480,"vw":57.605242},{"c":59.31,"h":59.905,"l":56.925,"n":12630,"o":57.01,"t":"2025-07-01T04:00:00Z","v":750755,"vw":59.102652},{"c":60.51,"h":60.52,"l":59.09,"n":12400,"o":59.7,"t":"2025-07-02T04:00:00Z","v":637976,"vw":60.231505},{"c":61.07,"h":61.725,"l":59.785,"n":7090,"o":60.89,"t":"2025-07-03T04:00:00Z","v":315354,"vw":61.146377},{"c":59.95,"h":61.2,"l":59.52,"n":18907,"o":60.57,"t":"2025-07-07T04:00:00Z","v":1229469,"vw":60.211146},{"c":60.77,"h":61.315,"l":59.895,"n":11992,"o":60.19,"t":"2025-07-08T04:00:00Z","v":624319,"vw":60.802858},{"c":61.28,"h":61.44,"l":60.59,"n":13774,"o":61.23,"t":"2025-07-09T04:00:00Z","v":857164,"vw":61.091272},{"c":61.84,"h":62.24,"l":61.055,"n":12794,"o":61.24,"t":"2025-07-10T04:00:00Z","v":671448,"vw":61.875261},{"c":59.58,"h":61.53,"l":59.48,"n":18992,"o":60.95,"t":"2025-07-11T04:00:00Z","v":1077418,"vw":60.017143},{"c":60.23,"h":60.31,"l":59.3,"n":16543,"o":59.6,"t":"2025-07-14T04:00:00Z","v":927501,"vw":60.004397},{"c":58.22,"h":60.07,"l":57.99,"n":22326,"o":60.07,"t":"2025-07-15T04:00:00Z","v":1474533,"vw":58.362095},{"c":59.42,"h":59.869,"l":57.21,"n":29627,"o":59.68,"t":"2025-07-16T04:00:00Z","v":1868874,"vw":58.999393},{"c":60.24,"h":60.29,"l":59.075,"n":16269,"o":59.46,"t":"2025-07-17T04:00:00Z","v":1163915,"vw":60.055559},{"c":60.21,"h":61,"l":59.655,"n":22536,"o":60.96,"t":"2025-07-18T04:00:00Z","v":1437146,"vw":60.231674},{"c":60.38,"h":61.42,"l":60.29,"n":13747,"o":60.29,"t":"2025-07-21T04:00:00Z","v":840724,"vw":60.861453},{"c":60.83,"h":61.29,"l":59.97,"n":12801,"o":60.38,"t":"2025-07-22T04:00:00Z","v":743046,"vw":60.82916},{"c":61.31,"h":61.389,"l":60.49,"n":13005,"o":61.14,"t":"2025-07-23T04:00:00Z","v":666611,"vw":61.134479},{"c":60.51,"h":61.32,"l":60.285,"n":13934,"o":60.96,"t":"2025-07-24T04:00:00Z","v":789584,"vw":60.749922},{"c":60.86,"h":61.02,"l":59.67,"n":14419,"o":60.49,"t":"2025-07-25T04:00:00Z","v":714532,"vw":60.727513},{"c":60.69,"h":62.9,"l":60.515,"n":12276,"o":60.86,"t":"2025-07-28T04:00:00Z","v":639340,"vw":60.724737},{"c":60.5,"h":61.3,"l":60.175,"n":10794,"o":61.01,"t":"2025-07-29T04:00:00Z","v":525839,"vw":60.56473},{"c":60.25,"h":61.06,"l":59.85,"n":13886,"o":60.77,"t":"2025-07-30T04:00:00Z","v":756981,"vw":60.352392},{"c":59.72,"h":60.44,"l":59.6009,"n":18784,"o":59.9,"t":"2025-07-31T04:00:00Z","v":1155890,"vw":60.00592},{"c":57.64,"h":59.03,"l":56.87,"n":18221,"o":58.8,"t":"2025-08-01T04:00:00Z","v":798774,"vw":57.614454},{"c":58.89,"h":58.925,"l":57.63,"n":12986,"o":57.92,"t":"2025-08-04T04:00:00Z","v":704337,"vw":58.579215},{"c":58.81,"h":59.135,"l":57.69,"n":11980,"o":58.96,"t":"2025-08-05T04:00:00Z","v":483514,"vw":58.64805},{"c":58.61,"h":59.07,"l":57.91,"n":9702,"o":58.89,"t":"2025-08-06T04:00:00Z","v":447980,"vw":58.698684},{"c":57.63,"h":59.37,"l":57.51,"n":9775,"o":59.37,"t":"2025-08-07T04:00:00Z","v":456526,"vw":57.707735},{"c":58.25,"h":58.32,"l":57.51,"n":10458,"o":58.03,"t":"2025-08-08T04:00:00Z","v":587495,"vw":58.182648},{"c":58.24,"h":58.595,"l":57.87,"n":11635,"o":58.28,"t":"2025-08-11T04:00:00Z","v":563028,"vw":58.226317},{"c":60.28,"h":60.41,"l":58.61,"n":11163,"o":58.91,"t":"2025-08-12T04:00:00Z","v":528356,"vw":60.083861},{"c":61.26,"h":61.35,"l":60.03,"n":12751,"o":60.65,"t":"2025-08-13T04:00:00Z","v":581651,"vw":61.148208},{"c":61.23,"h":61.33,"l":60.35,"n":10751,"o":60.62,"t":"2025-08-14T04:00:00Z","v":432631,"vw":61.071635},{"c":59.86,"h":61.51,"l":59.815,"n":9554,"o":61.51,"t":"2025-08-15T04:00:00Z","v":556356,"vw":60.08772},{"c":60.68,"h":60.7,"l":59.42,"n":10870,"o":59.86,"t":"2025-08-18T04:00:00Z","v":648255,"vw":60.364106},{"c":60.57,"h":61.085,"l":60.3,"n":13442,"o":60.57,"t":"2025-08-19T04:00:00Z","v":1086695,"vw":60.61541},{"c":60.46,"h":60.95,"l":60.17,"n":10656,"o":60.79,"t":"2025-08-20T04:00:00Z","v":623163,"vw":60.45389},{"c":60.28,"h":60.615,"l":59.95,"n":13604,"o":60.1,"t":"2025-08-21T04:00:00Z","v":628609,"vw":60.255509},{"c":63.49,"h":63.82,"l":60.71,"n":18106,"o":60.73,"t":"2025-08-22T04:00:00Z","v":1155526,"vw":63.1797},{"c":62.68,"h":63.37,"l":62.61,"n":9964,"o":63.22,"t":"2025-08-25T04:00:00Z","v":444510,"vw":62.831691},{"c":63.54,"h":63.82,"l":62.59,"n":10145,"o":62.81,"t":"2025-08-26T04:00:00Z","v":593543,"vw":63.509206},{"c":63.52,"h":64.25,"l":63.14,"n":14108,"o":63.28,"t":"2025-08-27T04:00:00Z","v":657780,"vw":63.62279},{"c":63.12,"h":63.73,"l":62.87,"n":10367,"o":63.73,"t":"2025-08-28T04:00:00Z","v":453481,"vw":63.154657},{"c":62.92,"h":63.675,"l":62.81,"n":8406,"o":63.32,"t":"2025-08-29T04:00:00Z","v":421011,"vw":63.053928},{"c":62.26,"h":62.38,"l":61.485,"n":9934,"o":61.96,"t":"2025-09-02T04:00:00Z","v":1014110,"vw":62.145389},{"c":62.35,"h":62.86,"l":61.82,"n":9794,"o":61.96,"t":"2025-09-03T04:00:00Z","v":436178,"vw":62.2666},{"c":63.53,"h":63.56,"l":62.23,"n":8383,"o":62.66,"t":"2025-09-04T04:00:00Z","v":359452,"vw":63.218848},{"c":62.71,"h":63.84,"l":62.33,"n":12739,"o":63.29,"t":"2025-09-05T04:00:00Z","v":704110,"vw":62.712079},{"c":62.9,"h":63.5,"l":62.18,"n":12871,"o":63.23,"t":"2025-09-08T04:00:00Z","v":539690,"vw":62.789594},{"c":62.67,"h":63.22,"l":62.41,"n":15103,"o":62.82,"t":"2025-09-09T04:00:00Z","v":936605,"vw":62.673135},{"c":63.16,"h":63.54,"l":62.32,"n":12992,"o":62.69,"t":"2025-09-10T04:00:00Z","v":756390,"vw":63.158843},{"c":63.47,"h":63.78,"l":62.9,"n":13517,"o":63.16,"t":"2025-09-11T04:00:00Z","v":958056,"vw":63.345389},{"c":63.22,"h":63.52,"l":62.6124,"n":11322,"o":63.29,"t":"2025-09-12T04:00:00Z","v":763976,"vw":63.132805},{"c":63.07,"h":63.58,"l":62.78,"n":16733,"o":63.3,"t":"2025-09-15T04:00:00Z","v":1249271,"vw":63.049673},{"c":62.59,"h":63.055,"l":61.83,"n":13906,"o":62.91,"t":"2025-09-16T04:00:00Z","v":957800,"vw":62.469112},{"c":63.12,"h":64.66,"l":62.62,"n":20244,"o":62.93,"t":"2025-09-17T04:00:00Z","v":1042557,"vw":63.313881},{"c":64.31,"h":64.37,"l":63.195,"n":16081,"o":63.31,"t":"2025-09-18T04:00:00Z","v":864502,"vw":64.09572},{"c":63.67,"h":64.28,"l":63.37,"n":16520,"o":64.28,"t":"2025-09-19T04:00:00Z","v":1880055,"vw":63.762427},{"c":62.53,"h":63.45,"l":62.18,"n":17084,"o":63.32,"t":"2025-09-22T04:00:00Z","v":1048564,"vw":62.654956},{"c":62.85,"h":63.8,"l":62.56,"n":13851,"o":62.77,"t":"2025-09-23T04:00:00Z","v":928206,"vw":62.95801},{"c":62.84,"h":63.3,"l":62.575,"n":12259,"o":62.91,"t":"2025-09-24T04:00:00Z","v":825541,"vw":62.887838},{"c":63.02,"h":63.28,"l":62.29,"n":15227,"o":62.82,"t":"2025-09-25T04:00:00Z","v":646083,"vw":62.986143},{"c":63.26,"h":63.85,"l":62.95,"n":14156,"o":63.24,"t":"2025-09-26T04:00:00Z","v":826588,"vw":63.303191},{"c":62.48,"h":63.6,"l":61.78,"n":13775,"o":63.6,"t":"2025-09-29T04:00:00Z","v":811553,"vw":62.333899},{"c":62.61,"h":63.02,"l":61.65,"n":15595,"o":63.02,"t":"2025-09-30T04:00:00Z","v":655456,"vw":62.397098},{"c":62.46,"h":62.77,"l":61.61,"n":16169,"o":62.29,"t":"2025-10-01T04:00:00Z","v":827568,"vw":62.316157},{"c":62.06,"h":62.685,"l":60.2748,"n":20757,"o":62.28,"t":"2025-10-02T04:00:00Z","v":884273,"vw":61.943286},{"c":62.5,"h":63.025,"l":62.34,"n":14746,"o":62.37,"t":"2025-10-03T04:00:00Z","v":773765,"vw":62.589428},{"c":63.08,"h":64.34,"l":62.51,"n":17573,"o":62.86,"t":"2025-10-06T04:00:00Z","v":831399,"vw":63.185889},{"c":63.05,"h":63.82,"l":62.915,"n":14525,"o":63.02,"t":"2025-10-07T04:00:00Z","v":750508,"vw":63.133163},{"c":62.83,"h":63.405,"l":62.525,"n":11837,"o":63.16,"t":"2025-10-08T04:00:00Z","v":477722,"vw":62.90457},{"c":61.76,"h":63.57,"l":61.68,"n":12355,"o":62.84,"t":"2025-10-09T04:00:00Z","v":541883,"vw":61.950337},{"c":59.01,"h":62.3,"l":58.98,"n":20456,"o":62.13,"t":"2025-10-10T04:00:00Z","v":996542,"vw":59.974853},{"c":60.49,"h":60.6,"l":59.31,"n":16834,"o":60.04,"t":"2025-10-13T04:00:00Z","v":993491,"vw":60.247613},{"c":62.53,"h":62.9533,"l":59.955,"n":22553,"o":60,"t":"2025-10-14T04:00:00Z","v":1245481,"vw":62.110309},{"c":58.76,"h":63,"l":58.59,"n":37007,"o":61.24,"t":"2025-10-15T04:00:00Z","v":2293687,"vw":59.40252},{"c":54.52,"h":58.61,"l":54.2,"n":25672,"o":58.61,"t":"2025-10-16T04:00:00Z","v":1299412,"vw":55.301041},{"c":55.27,"h":55.65,"l":54.05,"n":23223,"o":55.22,"t":"2025-10-17T04:00:00Z","v":1371123,"vw":55.167771},{"c":56.57,"h":56.73,"l":55.31,"n":14962,"o":55.39,"t":"2025-10-20T04:00:00Z","v":723827,"vw":56.359793},{"c":56.74,"h":57.21,"l":56.26,"n":14343,"o":56.51,"t":"2025-10-21T04:00:00Z","v":804708,"vw":56.773825},{"c":56.19,"h":57.23,"l":55.98,"n":17909,"o":56.96,"t":"2025-10-22T04:00:00Z","v":1049019,"vw":56.351671},{"c":55.73,"h":56.435,"l":55.24,"n":17194,"o":56.41,"t":"2025-10-23T04:00:00Z","v":885508,"vw":55.841375},{"c":55.7,"h":56.81,"l":55.68,"n":17289,"o":56.36,"t":"2025-10-24T04:00:00Z","v":896551,"vw":55.95041},{"c":56.5,"h":57.05,"l":55.905,"n":18517,"o":56.1,"t":"2025-10-27T04:00:00Z","v":1132813,"vw":56.555607},{"c":56.88,"h":57.27,"l":56.22,"n":17354,"o":56.56,"t":"2025-10-28T04:00:00Z","v":997417,"vw":56.919075},{"c":56.31,"h":57.45,"l":55.75,"n":20666,"o":56.43,"t":"2025-10-29T04:00:00Z","v":1075920,"vw":56.545495},{"c":56.14,"h":57.82,"l":56.07,"n":18289,"o":56.31,"t":"2025-10-30T04:00:00Z","v":927431,"vw":56.635241},{"c":57.11,"h":57.535,"l":55.11,"n":21985,"o":55.81,"t":"2025-10-31T04:00:00Z","v":1395896,"vw":56.963448},{"c":57.74,"h":57.875,"l":56.13,"n":21835,"o":57.05,"t":"2025-11-03T05:00:00Z","v":1176853,"vw":57.445528},{"c":57.64,"h":57.97,"l":57.05,"n":20502,"o":57.58,"t":"2025-11-04T05:00:00Z","v":1124984,"vw":57.675217},{"c":58.71,"h":59.035,"l":57.29,"n":21889,"o":57.62,"t":"2025-11-05T05:00:00Z","v":1143743,"vw":58.691839},{"c":58.05,"h":59.13,"l":57.9,"n":21038,"o":58.37,"t":"2025-11-06T05:00:00Z","v":940799,"vw":58.20904},{"c":58.77,"h":58.775,"l":57.43,"n":17769,"o":58,"t":"2025-11-07T05:00:00Z","v":1015925,"vw":58.50384},{"c":58.78,"h":59.09,"l":58.11,"n":17352,"o":58.82,"t":"2025-11-10T05:00:00Z","v":779340,"vw":58.74885},{"c":59.02,"h":59.29,"l":57.955,"n":13651,"o":58.72,"t":"2025-11-11T05:00:00Z","v":600951,"vw":58.917631},{"c":59.33,"h":60.22,"l":57.765,"n":16729,"o":59.1,"t":"2025-11-12T05:00:00Z","v":843049,"vw":59.434922},{"c":58.81,"h":59.58,"l":58.43,"n":17307,"o":59.04,"t":"2025-11-13T05:00:00Z","v":957516,"vw":58.946469},{"c":58.67,"h":58.86,"l":57.65,"n":14937,"o":58.15,"t":"2025-11-14T05:00:00Z","v":748724,"vw":58.503601},{"c":56.22,"h":58.67,"l":56.06,"n":12052,"o":58.54,"t":"2025-11-17T05:00:00Z","v":627666,"vw":56.623676},{"c":56.72,"h":57.53,"l":55.755,"n":17238,"o":55.88,"t":"2025-11-18T05:00:00Z","v":793479,"vw":56.951099},{"c":56.86,"h":57.565,"l":56.43,"n":18061,"o":56.72,"t":"2025-11-19T05:00:00Z","v":841484,"vw":56.842623},{"c":56.86,"h":58.48,"l":56.51,"n":15826,"o":57.4,"t":"2025-11-20T05:00:00Z","v":707028,"vw":57.046773},{"c":59.35,"h":59.92,"l":56.93,"n":19378,"o":56.93,"t":"2025-11-21T05:00:00Z","v":1211230,"vw":59.031122},{"c":59.09,"h":59.45,"l":58.67,"n":11443,"o":59.29,"t":"2025-11-24T05:00:00Z","v":578426,"vw":59.11001},{"c":60.77,"h":61.34,"l":59.23,"n":12151,"o":59.44,"t":"2025-11-25T05:00:00Z","v":576719,"vw":60.745522},{"c":60.765,"h":61.02,"l":60.41,"n":12814,"o":60.41,"t":"2025-11-26T05:00:00Z","v":514654,"vw":60.74905},{"c":60.59,"h":61.015,"l":60.525,"n":8976,"o":60.85,"t":"2025-11-28T05:00:00Z","v":447761,"vw":60.684722},{"c":61.97,"h":62.2,"l":59.74,"n":16617,"o":60.1,"t":"2025-12-01T05:00:00Z","v":924113,"vw":61.855596},{"c":61.61,"h":62.26,"l":61.445,"n":14615,"o":62.26,"t":"2025-12-02T05:00:00Z","v":612369,"vw":61.70383},{"c":62.93,"h":63.075,"l":61.585,"n":14370,"o":61.61,"t":"2025-12-03T05:00:00Z","v":854358,"vw":62.698068},{"c":63.55,"h":63.66,"l":62.24,"n":14853,"o":62.64,"t":"2025-12-04T05:00:00Z","v":521511,"vw":63.400034},{"c":63.28,"h":63.365,"l":62.38,"n":11000,"o":62.38,"t":"2025-12-05T05:00:00Z","v":498204,"vw":63.18427},{"c":63.6,"h":63.96,"l":60.55,"n":17052,"o":63.24,"t":"2025-12-08T05:00:00Z","v":926080,"vw":63.626631},{"c":63.31,"h":64.36,"l":63.14,"n":13751,"o":63.65,"t":"2025-12-09T05:00:00Z","v":783359,"vw":63.619013},{"c":65.71,"h":66.02,"l":63.385,"n":20527,"o":63.5,"t":"2025-12-10T05:00:00Z","v":1051942,"vw":65.344049},{"c":65.84,"h":66.62,"l":65.52,"n":14493,"o":65.52,"t":"2025-12-11T05:00:00Z","v":815392,"vw":66.011405},{"c":65.62,"h":66.19,"l":65.13,"n":15186,"o":66.11,"t":"2025-12-12T05:00:00Z","v":755879,"vw":65.590754},{"c":66.22,"h":66.6,"l":65.585,"n":17193,"o":66.16,"t":"2025-12-15T05:00:00Z","v":886397,"vw":65.973905},{"c":65.76,"h":66.47,"l":65.28,"n":16464,"o":66.24,"t":"2025-12-16T05:00:00Z","v":946446,"vw":65.788182},{"c":66.05,"h":67.1,"l":65.88,"n":16240,"o":65.88,"t":"2025-12-17T05:00:00Z","v":829935,"vw":66.229477},{"c":65.88,"h":66.82,"l":65.52,"n":13922,"o":66.48,"t":"2025-12-18T05:00:00Z","v":809523,"vw":65.947856},{"c":65.82,"h":66.35,"l":65.25,"n":15906,"o":65.86,"t":"2025-12-19T05:00:00Z","v":2199139,"vw":65.779373},{"c":65.9,"h":66.515,"l":61.94,"n":10389,"o":65.88,"t":"2025-12-22T05:00:00Z","v":456396,"vw":65.980756},{"c":65.66,"h":66.21,"l":65.64,"n":9837,"o":65.9,"t":"2025-12-23T05:00:00Z","v":390621,"vw":65.775388},{"c":65.36,"h":65.875,"l":65.1,"n":5976,"o":65.7,"t":"2025-12-24T05:00:00Z","v":243331,"vw":65.419235},{"c":65.21,"h":65.58,"l":64.82,"n":9172,"o":65.37,"t":"2025-12-26T05:00:00Z","v":274006,"vw":65.185808},{"c":64.7,"h":65.64,"l":64.59,"n":9957,"o":65.38,"t":"2025-12-29T05:00:00Z","v":368300,"vw":64.791771},{"c":64.4,"h":64.78,"l":64.13,"n":9630,"o":64.75,"t":"2025-12-30T05:00:00Z","v":506602,"vw":64.407777},{"c":63.68,"h":64.66,"l":63.625,"n":11603,"o":64.64,"t":"2025-12-31T05:00:00Z","v":808604,"vw":63.779397},{"c":64.46,"h":64.925,"l":63.025,"n":12262,"o":63.84,"t":"2026-01-02T05:00:00Z","v":607285,"vw":64.297704},{"c":66.37,"h":67.08,"l":62.675,"n":13942,"o":64.33,"t":"2026-01-05T05:00:00Z","v":675009,"vw":66.350211},{"c":66.88,"h":66.99,"l":65.64,"n":10495,"o":65.95,"t":"2026-01-06T05:00:00Z","v":493995,"vw":66.575961},{"c":66.51,"h":67.18,"l":65.91,"n":9155,"o":66.93,"t":"2026-01-07T05:00:00Z","v":447622,"vw":66.448584},{"c":67.95,"h":68.84,"l":66.17,"n":20345,"o":66.17,"t":"2026-01-08T05:00:00Z","v":1113150,"vw":68.114782},{"c":68.07,"h":68.74,"l":67.1996,"n":15473,"o":67.96,"t":"2026-01-09T05:00:00Z","v":974462,"vw":68.002741},{"c":67.93,"h":67.98,"l":66.93,"n":16256,"o":67.47,"t":"2026-01-12T05:00:00Z","v":1031616,"vw":67.615443},{"c":66.94,"h":68.56,"l":66.815,"n":15431,"o":68.12,"t":"2026-01-13T05:00:00Z","v":790521,"vw":67.301489},{"c":67.43,"h":67.87,"l":66.62,"n":14885,"o":66.94,"t":"2026-01-14T05:00:00Z","v":650829,"vw":67.386444},{"c":68.42,"h":68.775,"l":67.535,"n":13041,"o":67.56,"t":"2026-01-15T05:00:00Z","v":1015256,"vw":68.347046},{"c":68.34,"h":68.815,"l":67.38,"n":13302,"o":68.4,"t":"2026-01-16T05:00:00Z","v":650713,"vw":68.386345},{"c":67.6,"h":68.36,"l":67.08,"n":14887,"o":67.08,"t":"2026-01-20T05:00:00Z","v":666676,"vw":67.710112},{"c":69.21,"h":71.2,"l":67.39,"n":31521,"o":71.2,"t":"2026-01-21T05:00:00Z","v":1588699,"vw":69.270595},{"c":69.21,"h":70.335,"l":68.95,"n":17338,"o":69.33,"t":"2026-01-22T05:00:00Z","v":1118079,"vw":69.40435},{"c":67.17,"h":68.83,"l":66.99,"n":18331,"o":68.83,"t":"2026-01-23T05:00:00Z","v":1119213,"vw":67.497825},{"c":67.42,"h":67.7,"l":66.69,"n":17789,"o":67.17,"t":"2026-01-26T05:00:00Z","v":1008711,"vw":67.259962},{"c":67.44,"h":68.06,"l":67.08,"n":15661,"o":67.48,"t":"2026-01-27T05:00:00Z","v":747530,"vw":67.455978},{"c":67.29,"h":67.97,"l":66.88,"n":18210,"o":67.31,"t":"2026-01-28T05:00:00Z","v":827796,"vw":67.254837},{"c":68.78,"h":68.83,"l":67.47,"n":17710,"o":67.65,"t":"2026-01-29T05:00:00Z","v":879545,"vw":68.38145},{"c":68.8,"h":69.66,"l":67.63,"n":19154,"o":68.83,"t":"2026-01-30T05:00:00Z","v":1161978,"vw":68.820514},{"c":69.74,"h":70.16,"l":67.975,"n":22761,"o":68.89,"t":"2026-02-02T05:00:00Z","v":984210,"vw":69.729425},{"c":71.94,"h":71.975,"l":68.565,"n":22928,"o":69.75,"t":"2026-02-03T05:00:00Z","v":1101383,"vw":71.414127},{"c":73.66,"h":74.325,"l":72.4,"n":24463,"o":72.44,"t":"2026-02-04T05:00:00Z","v":1279728,"vw":73.67638},{"c":73.7,"h":74.54,"l":72.685,"n":27348,"o":73.39,"t":"2026-02-05T05:00:00Z","v":1104941,"vw":73.415206},{"c":74.41,"h":75.43,"l":74.18,"n":16668,"o":74.51,"t":"2026-02-06T05:00:00Z","v":818055,"vw":74.616926},{"c":73.57,"h":74.67,"l":73.49,"n":15292,"o":74.04,"t":"2026-02-09T05:00:00Z","v":654901,"vw":73.805779},{"c":71.99,"h":73.58,"l":71.36,"n":15526,"o":73.33,"t":"2026-02-10T05:00:00Z","v":640717,"vw":72.211151},{"c":71.41,"h":73.37,"l":70.88,"n":17255,"o":72.42,"t":"2026-02-11T05:00:00Z","v":666705,"vw":71.529866},{"c":70.61,"h":72.45,"l":69.77,"n":16391,"o":72.05,"t":"2026-02-12T05:00:00Z","v":535893,"vw":70.673779},{"c":71.16,"h":71.61,"l":69.395,"n":12355,"o":70.28,"t":"2026-02-13T05:00:00Z","v":647256,"vw":71.013247},{"c":70.79,"h":72.395,"l":70.685,"n":12807,"o":71.57,"t":"2026-02-17T05:00:00Z","v":546851,"vw":70.948398},{"c":70.76,"h":72.42,"l":70.464,"n":11430,"o":70.79,"t":"2026-02-18T05:00:00Z","v":461500,"vw":70.910951},{"c":70.27,"h":70.675,"l":69.5,"n":10624,"o":70.16,"t":"2026-02-19T05:00:00Z","v":444714,"vw":70.120372},{"c":71.18,"h":71.28,"l":69.5,"n":10185,"o":70.27,"t":"2026-02-20T05:00:00Z","v":494174,"vw":70.886236},{"c":67.91,"h":71.61,"l":67.11,"n":19636,"o":71.08,"t":"2026-02-23T05:00:00Z","v":804163,"vw":67.922407},{"c":67.67,"h":68.51,"l":66.89,"n":17864,"o":68.03,"t":"2026-02-24T05:00:00Z","v":1037417,"vw":67.440099},{"c":69.09,"h":69.44,"l":68.1,"n":12278,"o":68.34,"t":"2026-02-25T05:00:00Z","v":606580,"vw":68.987643},{"c":69.94,"h":70.9,"l":68.8,"n":12184,"o":69.28,"t":"2026-02-26T05:00:00Z","v":709803,"vw":69.833764},{"c":65.81,"h":68.66,"l":65.51,"n":18146,"o":68.47,"t":"2026-02-27T05:00:00Z","v":865934,"vw":66.049683},{"c":66.9,"h":67.215,"l":64.04,"n":15522,"o":64.85,"t":"2026-03-02T05:00:00Z","v":725012,"vw":66.773309},{"c":66,"h":66.72,"l":64.4,"n":14966,"o":64.98,"t":"2026-03-03T05:00:00Z","v":780316,"vw":65.904439},{"c":66.19,"h":66.875,"l":65.72,"n":11567,"o":66.49,"t":"2026-03-04T05:00:00Z","v":635777,"vw":66.215503},{"c":64.92,"h":65.3,"l":63.945,"n":14946,"o":64.77,"t":"2026-03-05T05:00:00Z","v":689599,"vw":64.68726},{"c":62.86,"h":63.165,"l":61.71,"n":17138,"o":63.02,"t":"2026-03-06T05:00:00Z","v":767020,"vw":62.672138},{"c":62.73,"h":63.28,"l":60.04,"n":21527,"o":61.7,"t":"2026-03-09T04:00:00Z","v":1067675,"vw":62.042679},{"c":62.39,"h":64.15,"l":61.68,"n":18981,"o":62.47,"t":"2026-03-10T04:00:00Z","v":1166562,"vw":62.70008},{"c":62.57,"h":62.68,"l":61.36,"n":25143,"o":61.75,"t":"2026-03-11T04:00:00Z","v":1473121,"vw":62.228379},{"c":62.1,"h":62.32,"l":60.91,"n":18614,"o":61.11,"t":"2026-03-12T04:00:00Z","v":910063,"vw":61.858556},{"c":61.91,"h":62.865,"l":61.66,"n":25378,"o":62.67,"t":"2026-03-13T04:00:00Z","v":823179,"vw":62.049632},{"c":62.17,"h":62.795,"l":62.1,"n":14673,"o":62.63,"t":"2026-03-16T04:00:00Z","v":645774,"vw":62.35491},{"c":61.84,"h":63.125,"l":61.499,"n":13904,"o":62.79,"t":"2026-03-17T04:00:00Z","v":724577,"vw":61.947386},{"c":60.96,"h":61.77,"l":60.78,"n":18328,"o":61.7,"t":"2026-03-18T04:00:00Z","v":1209107,"vw":61.060438},{"c":61.24,"h":61.76,"l":59.97,"n":18285,"o":60.38,"t":"2026-03-19T04:00:00Z","v":709099,"vw":60.916397},{"c":61.29,"h":61.79,"l":60.73,"n":15891,"o":61.37,"t":"2026-03-20T04:00:00Z","v":2225863,"vw":61.299021},{"c":62.72,"h":63.915,"l":62.52,"n":26665,"o":63.05,"t":"2026-03-23T04:00:00Z","v":1581292,"vw":62.883972},{"c":63.41,"h":64.26,"l":61.4,"n":20989,"o":62.02,"t":"2026-03-24T04:00:00Z","v":1334382,"vw":63.460291},{"c":63.79,"h":64.35,"l":63.01,"n":14878,"o":63.84,"t":"2026-03-25T04:00:00Z","v":609794,"vw":63.652902},{"c":63.44,"h":64.025,"l":63.3,"n":19528,"o":63.46,"t":"2026-03-26T04:00:00Z","v":648379,"vw":63.560609},{"c":62.26,"h":63.26,"l":62.07,"n":15981,"o":63.07,"t":"2026-03-27T04:00:00Z","v":879300,"vw":62.464763},{"c":62.38,"h":62.88,"l":62.085,"n":14323,"o":62.66,"t":"2026-03-30T04:00:00Z","v":1129033,"vw":62.397902},{"c":63.59,"h":64.085,"l":62.63,"n":18455,"o":63.47,"t":"2026-03-31T04:00:00Z","v":965062,"vw":63.511929},{"c":64.11,"h":64.74,"l":63.68,"n":14952,"o":63.83,"t":"2026-04-01T04:00:00Z","v":799998,"vw":64.233017},{"c":64.29,"h":64.38,"l":62.725,"n":12987,"o":63.19,"t":"2026-04-02T04:00:00Z","v":505449,"vw":64.061013},{"c":65.05,"h":65.16,"l":62.16,"n":11699,"o":64.24,"t":"2026-04-06T04:00:00Z","v":600654,"vw":64.792138},{"c":65.17,"h":65.58,"l":64.56,"n":16415,"o":64.56,"t":"2026-04-07T04:00:00Z","v":951596,"vw":65.16972},{"c":67.01,"h":67.85,"l":66.52,"n":17169,"o":66.86,"t":"2026-04-08T04:00:00Z","v":892755,"vw":66.997177},{"c":68.27,"h":68.34,"l":66.63,"n":18458,"o":66.78,"t":"2026-04-09T04:00:00Z","v":760519,"vw":67.950868},{"c":67.23,"h":68.05,"l":67.085,"n":12092,"o":68.05,"t":"2026-04-10T04:00:00Z","v":430303,"vw":67.353957},{"c":67.58,"h":67.65,"l":66.4,"n":13196,"o":66.85,"t":"2026-04-13T04:00:00Z","v":791178,"vw":67.371819},{"c":66.97,"h":67.57,"l":66.635,"n":14865,"o":67.2,"t":"2026-04-14T04:00:00Z","v":676430,"vw":67.082969},{"c":67.03,"h":67.24,"l":66.11,"n":18542,"o":66.95,"t":"2026-04-15T04:00:00Z","v":931345,"vw":66.912949},{"c":66.76,"h":67.06,"l":66.3,"n":13788,"o":66.41,"t":"2026-04-16T04:00:00Z","v":588649,"vw":66.766452},{"c":68.74,"h":69.82,"l":67.3,"n":22434,"o":67.7,"t":"2026-04-17T04:00:00Z","v":827509,"vw":68.882283},{"c":69.35,"h":70.19,"l":68.35,"n":17776,"o":68.35,"t":"2026-04-20T04:00:00Z","v":1042783,"vw":69.586464},{"c":68.49,"h":69.75,"l":68.16,"n":17874,"o":69.24,"t":"2026-04-21T04:00:00Z","v":1310175,"vw":68.663131},{"c":67.34,"h":69.395,"l":67.185,"n":20736,"o":68.82,"t":"2026-04-22T04:00:00Z","v":1189513,"vw":67.646932},{"c":68.62,"h":68.73,"l":67.095,"n":17410,"o":67.86,"t":"2026-04-23T04:00:00Z","v":776998,"vw":68.256004},{"c":66.83,"h":69.07,"l":66.575,"n":14171,"o":68.26,"t":"2026-04-24T04:00:00Z","v":735527,"vw":67.080912},{"c":67.64,"h":68.275,"l":66.445,"n":13552,"o":67,"t":"2026-04-27T04:00:00Z","v":700685,"vw":67.689548},{"c":67.41,"h":68.52,"l":67.2,"n":16545,"o":68.21,"t":"2026-04-28T04:00:00Z","v":710691,"vw":67.487202},{"c":66.63,"h":67.4,"l":66.33,"n":13813,"o":67.02,"t":"2026-04-29T04:00:00Z","v":673638,"vw":66.676257},{"c":67.51,"h":67.84,"l":65.92,"n":12881,"o":66.3,"t":"2026-04-30T04:00:00Z","v":1131802,"vw":67.452811},{"c":67.17,"h":67.705,"l":66.525,"n":10184,"o":67.52,"t":"2026-05-01T04:00:00Z","v":386702,"vw":67.228095},{"c":66.39,"h":67.44,"l":66.21,"n":8741,"o":66.73,"t":"2026-05-04T04:00:00Z","v":365237,"vw":66.52976},{"c":67.44,"h":67.635,"l":66.33,"n":13321,"o":66.51,"t":"2026-05-05T04:00:00Z","v":584997,"vw":67.307504},{"c":68.63,"h":69.01,"l":68.06,"n":12359,"o":68.31,"t":"2026-05-06T04:00:00Z","v":533903,"vw":68.592775},{"c":68.11,"h":69.08,"l":67.8,"n":11962,"o":68.75,"t":"2026-05-07T04:00:00Z","v":1099693,"vw":68.188541},{"c":68.76,"h":69.03,"l":67.77,"n":15956,"o":68.11,"t":"2026-05-08T04:00:00Z","v":1140536,"vw":68.701662},{"c":67.75,"h":69.22,"l":67.66,"n":21134,"o":68.85,"t":"2026-05-11T04:00:00Z","v":1128521,"vw":68.012795},{"c":65.85,"h":67.95,"l":65.63,"n":24129,"o":67.8,"t":"2026-05-12T04:00:00Z","v":1433628,"vw":66.24155},{"c":65.19,"h":66.15,"l":65.03,"n":20183,"o":65.74,"t":"2026-05-13T04:00:00Z","v":945426,"vw":65.374447},{"c":65.79,"h":66.55,"l":65.36,"n":15892,"o":65.91,"t":"2026-05-14T04:00:00Z","v":761373,"vw":65.895301},{"c":64.15,"h":66.18,"l":63.31,"n":23542,"o":65.92,"t":"2026-05-15T04:00:00Z","v":1213879,"vw":64.271021},{"c":66.14,"h":66.58,"l":64.56,"n":20678,"o":64.97,"t":"2026-05-18T04:00:00Z","v":1315235,"vw":66.078627},{"c":65.35,"h":66,"l":64.58,"n":16518,"o":65.7,"t":"2026-05-19T04:00:00Z","v":693125,"vw":65.295438},{"c":66.86,"h":67,"l":64.87,"n":16866,"o":65.39,"t":"2026-05-20T04:00:00Z","v":699657,"vw":66.700895},{"c":66.66,"h":67.02,"l":66.02,"n":16029,"o":66.51,"t":"2026-05-21T04:00:00Z","v":605917,"vw":66.587461},{"c":67.5,"h":67.53,"l":66.53,"n":14361,"o":66.95,"t":"2026-05-22T04:00:00Z","v":719211,"vw":67.364063},{"c":68.16,"h":68.44,"l":67.46,"n":17604,"o":67.69,"t":"2026-05-26T04:00:00Z","v":534187,"vw":68.027191},{"c":67.77,"h":68.73,"l":67.33,"n":16562,"o":68.16,"t":"2026-05-27T04:00:00Z","v":690946,"vw":67.89176},{"c":67.92,"h":68.19,"l":66.84,"n":17176,"o":67.82,"t":"2026-05-28T04:00:00Z","v":786747,"vw":67.74268},{"c":68.12,"h":68.46,"l":67.26,"n":17377,"o":67.74,"t":"2026-05-29T04:00:00Z","v":861378,"vw":68.160715},{"c":67.34,"h":68.03,"l":66.655,"n":17518,"o":67.37,"t":"2026-06-01T04:00:00Z","v":995587,"vw":67.28378},{"c":68.7,"h":68.93,"l":67.045,"n":19338,"o":67.17,"t":"2026-06-02T04:00:00Z","v":869318,"vw":68.581705},{"c":67.23,"h":68.4,"l":67.09,"n":21184,"o":68.36,"t":"2026-06-03T04:00:00Z","v":1180517,"vw":67.390779},{"c":69.18,"h":69.45,"l":68.08,"n":22000,"o":68.32,"t":"2026-06-04T04:00:00Z","v":1206206,"vw":69.134925},{"c":69.38,"h":69.82,"l":68.5001,"n":24228,"o":68.77,"t":"2026-06-05T04:00:00Z","v":1135918,"vw":69.285989},{"c":68.97,"h":70.2,"l":68.8,"n":19222,"o":69.56,"t":"2026-06-08T04:00:00Z","v":1163096,"vw":69.153328},{"c":70.1,"h":71.43,"l":69.64,"n":21792,"o":69.72,"t":"2026-06-09T04:00:00Z","v":1058168,"vw":70.278591},{"c":70.84,"h":71.38,"l":70.33,"n":18267,"o":70.74,"t":"2026-06-10T04:00:00Z","v":1002137,"vw":70.849603},{"c":71.53,"h":71.74,"l":70.2372,"n":21972,"o":71.03,"t":"2026-06-11T04:00:00Z","v":807322,"vw":71.23474},{"c":72.5,"h":72.53,"l":71.66,"n":16606,"o":71.71,"t":"2026-06-12T04:00:00Z","v":680288,"vw":72.329009},{"c":71.19,"h":73.15,"l":70.945,"n":21151,"o":72.78,"t":"2026-06-15T04:00:00Z","v":782339,"vw":71.704664},{"c":71,"h":72.21,"l":70.71,"n":15961,"o":71.93,"t":"2026-06-16T04:00:00Z","v":798669,"vw":71.015413},{"c":69.77,"h":71.42,"l":69.22,"n":26467,"o":70.61,"t":"2026-06-17T04:00:00Z","v":1268279,"vw":70.340869},{"c":70.24,"h":70.83,"l":69.9,"n":15334,"o":70.25,"t":"2026-06-18T04:00:00Z","v":2023592,"vw":70.257053},{"c":70.78,"h":71.24,"l":70.05,"n":11948,"o":70.17,"t":"2026-06-22T04:00:00Z","v":641459,"vw":70.797867},{"c":71.97,"h":72.11,"l":70.59,"n":15716,"o":71.18,"t":"2026-06-23T04:00:00Z","v":759168,"vw":71.770162},{"c":73,"h":73.1,"l":71.12,"n":23259,"o":71.81,"t":"2026-06-24T04:00:00Z","v":943220,"vw":72.754727},{"c":74.26,"h":75.25,"l":72.945,"n":20711,"o":73.44,"t":"2026-06-25T04:00:00Z","v":1007813,"vw":74.245004},{"c":74.43,"h":74.77,"l":73.92,"n":18760,"o":74.44,"t":"2026-06-26T04:00:00Z","v":1876951,"vw":74.399977},{"c":74.76,"h":74.86,"l":73.465,"n":21153,"o":73.98,"t":"2026-06-29T04:00:00Z","v":998256,"vw":74.451},{"c":74.72,"h":75.06,"l":74.26,"n":15435,"o":74.81,"t":"2026-06-30T04:00:00Z","v":717247,"vw":74.759006},{"c":75.66,"h":76.375,"l":74.43,"n":19374,"o":74.71,"t":"2026-07-01T04:00:00Z","v":960673,"vw":75.712818},{"c":74.61,"h":76.385,"l":73.97,"n":19782,"o":75.86,"t":"2026-07-02T04:00:00Z","v":1134666,"vw":74.653101},{"c":75.05,"h":75.43,"l":74.44,"n":14296,"o":74.44,"t":"2026-07-06T04:00:00Z","v":750390,"vw":75.050996},{"c":75.19,"h":76.025,"l":74.6,"n":17779,"o":75.15,"t":"2026-07-07T04:00:00Z","v":1047842,"vw":75.381139},{"c":73.74,"h":74.885,"l":73.03,"n":22000,"o":74.725,"t":"2026-07-08T04:00:00Z","v":1170734,"vw":73.634621},{"c":74.94,"h":75.39,"l":73.875,"n":15762,"o":74.16,"t":"2026-07-09T04:00:00Z","v":984889,"vw":74.96661},{"c":75.41,"h":75.63,"l":74.82,"n":12501,"o":75.14,"t":"2026-07-10T04:00:00Z","v":562244,"vw":75.365478},{"c":75.94,"h":76.09,"l":75.22,"n":16127,"o":75.63,"t":"2026-07-13T04:00:00Z","v":786599,"vw":75.748781},{"c":76.02,"h":76.685,"l":75.62,"n":13618,"o":75.95,"t":"2026-07-14T04:00:00Z","v":836542,"vw":76.0042},{"c":77.05,"h":77.565,"l":76.04,"n":17707,"o":76.42,"t":"2026-07-15T04:00:00Z","v":783100,"vw":77.085715},{"c":79.16,"h":79.355,"l":76.88,"n":19222,"o":77.13,"t":"2026-07-16T04:00:00Z","v":1041150,"vw":79.006411},{"c":78.46,"h":79.15,"l":77.9,"n":21874,"o":78.57,"t":"2026-07-17T04:00:00Z","v":1031787,"vw":78.449638},{"c":77.29,"h":78.675,"l":76.82,"n":22618,"o":78.45,"t":"2026-07-20T04:00:00Z","v":1245054,"vw":77.299985},{"c":76.64,"h":77.495,"l":75.95,"n":24107,"o":77.11,"t":"2026-07-21T04:00:00Z","v":1422394,"vw":76.608891},{"c":76.4,"h":77.48,"l":76,"n":27437,"o":76.52,"t":"2026-07-22T04:00:00Z","v":1712415,"vw":76.72344},{"c":75.68,"h":75.85,"l":74.745,"n":20470,"o":75.67,"t":"2026-07-23T04:00:00Z","v":943974,"vw":75.395951},{"c":76.2,"h":76.97,"l":75.64,"n":14512,"o":76.14,"t":"2026-07-24T04:00:00Z","v":671732,"vw":76.358664},{"c":75.46,"h":77.02,"l":75.38,"n":24030,"o":76.41,"t":"2026-07-27T04:00:00Z","v":871022,"vw":75.78183},{"c":76.94,"h":77.12,"l":75.2,"n":23106,"o":75.63,"t":"2026-07-28T04:00:00Z","v":819844,"vw":76.611415},{"c":76.98,"h":77.7,"l":75.81,"n":33599,"o":76.45,"t":"2026-07-29T04:00:00Z","v":1141097,"vw":77.034451},{"c":76.29,"h":77.565,"l":76.21,"n":25683,"o":77.38,"t":"2026-07-30T04:00:00Z","v":823669,"vw":76.564569},{"c":77,"h":77.3,"l":75.955,"n":16840,"o":76.45,"t":"2026-07-31T04:00:00Z","v":767662,"vw":76.96162},{"c":77.76,"h":78.015,"l":73.46,"n":17448,"o":73.46,"t":"2026-08-03T04:00:00Z","v":825907,"vw":77.71888},{"c":78.52,"h":79.055,"l":77.43,"n":18320,"o":77.73,"t":"2026-08-04T04:00:00Z","v":786034,"vw":78.541761},{"c":78.32,"h":78.89,"l":78.17,"n":23214,"o":78.66,"t":"2026-08-05T04:00:00Z","v":927681,"vw":78.509938},{"c":77.35,"h":79.12,"l":77.3,"n":23191,"o":78.78,"t":"2026-08-06T04:00:00Z","v":638154,"vw":77.732077},{"c":77.6,"h":77.82,"l":76.08,"n":19826,"o":76.725,"t":"2026-08-07T04:00:00Z","v":609758,"vw":77.566055},{"c":77.43,"h":78.04,"l":76.94,"n":14319,"o":77.5,"t":"2026-08-10T04:00:00Z","v":574874,"vw":77.363969},{"c":78.22,"h":78.41,"l":77.46,"n":16940,"o":77.49,"t":"2026-08-11T04:00:00Z","v":662215,"vw":78.111866},{"c":79.04,"h":79.2,"l":77.92,"n":18911,"o":78.26,"t":"2026-08-12T04:00:00Z","v":548142,"vw":78.804605},{"c":79.37,"h":79.74,"l":79.1,"n":14123,"o":79.36,"t":"2026-08-13T04:00:00Z","v":563109,"vw":79.371403},{"c":79.78,"h":80.13,"l":79.14,"n":11677,"o":79.3,"t":"2026-08-14T04:00:00Z","v":473855,"vw":79.842312},{"c":78.84,"h":79.945,"l":78.74,"n":14767,"o":79.38,"t":"2026-08-17T04:00:00Z","v":689251,"vw":78.990676},{"c":78.25,"h":79.35,"l":78.17,"n":15807,"o":79.21,"t":"2026-08-18T04:00:00Z","v":757607,"vw":78.398185},{"c":76.13,"h":78.38,"l":75.98,"n":20399,"o":78.38,"t":"2026-08-19T04:00:00Z","v":747322,"vw":76.572699},{"c":75.66,"h":76.22,"l":75.18,"n":16820,"o":75.77,"t":"2026-08-20T04:00:00Z","v":672732,"vw":75.714481},{"c":75.38,"h":76.59,"l":75.21,"n":14074,"o":76.29,"t":"2026-08-21T04:00:00Z","v":682152,"vw":75.510105},{"c":74.86,"h":76.1,"l":74.815,"n":22716,"o":75.38,"t":"2026-08-24T04:00:00Z","v":542549,"vw":75.066111},{"c":74.66,"h":75.095,"l":74.085,"n":19925,"o":74.86,"t":"2026-08-25T04:00:00Z","v":944064,"vw":74.525339},{"c":75.23,"h":75.58,"l":74.4,"n":12645,"o":75.05,"t":"2026-08-26T04:00:00Z","v":515736,"vw":75.274311},{"c":75,"h":75.04,"l":73.84,"n":18530,"o":74.61,"t":"2026-08-27T04:00:00Z","v":538971,"vw":74.78555},{"c":75.07,"h":76.445,"l":74.78,"n":22909,"o":75,"t":"2026-08-28T04:00:00Z","v":582211,"vw":75.12309},{"c":74.49,"h":75.07,"l":74.26,"n":12045,"o":75.07,"t":"2026-08-31T04:00:00Z","v":455135,"vw":74.544871},{"c":73.24,"h":75.95,"l":73.08,"n":12345,"o":74.33,"t":"2026-09-01T04:00:00Z","v":484376,"vw":73.487984},{"c":74.84,"h":75.36,"l":73.605,"n":14158,"o":73.75,"t":"2026-09-02T04:00:00Z","v":580412,"vw":74.808414},{"c":75.6,"h":76.095,"l":74.968,"n":11051,"o":75.39,"t":"2026-09-03T04:00:00Z","v":487392,"vw":75.615812},{"c":75.84,"h":75.935,"l":74.68,"n":17219,"o":74.8,"t":"2026-09-04T04:00:00Z","v":674879,"vw":75.701215},{"c":74.55,"h":75.8,"l":74.47,"n":14582,"o":75.51,"t":"2026-09-08T04:00:00Z","v":590264,"vw":74.77764},{"c":74.43,"h":74.79,"l":73.64,"n":19122,"o":73.86,"t":"2026-09-09T04:00:00Z","v":862697,"vw":74.247439},{"c":74.4,"h":74.54,"l":73.38,"n":18949,"o":74.43,"t":"2026-09-10T04:00:00Z","v":836958,"vw":74.066494},{"c":75.25,"h":75.42,"l":73.83,"n":20837,"o":75.11,"t":"2026-09-11T04:00:00Z","v":970129,"vw":75.061906},{"c":75.72,"h":76.04,"l":75.04,"n":21197,"o":75.19,"t":"2026-09-14T04:00:00Z","v":848588,"vw":75.643426},{"c":75.93,"h":76.5,"l":75.5,"n":18419,"o":75.62,"t":"2026-09-15T04:00:00Z","v":904184,"vw":75.940198},{"c":74.55,"h":75.95,"l":73.27,"n":22338,"o":75.64,"t":"2026-09-16T04:00:00Z","v":950647,"vw":74.723211},{"c":74.7,"h":75.85,"l":74.135,"n":16083,"o":75.555,"t":"2026-09-17T04:00:00Z","v":741911,"vw":74.822239},{"c":74.95,"h":75.06,"l":73.725,"n":15646,"o":74.54,"t":"2026-09-18T04:00:00Z","v":1788866,"vw":74.842731},{"c":74.51,"h":75.55,"l":74.465,"n":17466,"o":74.95,"t":"2026-09-21T04:00:00Z","v":839617,"vw":74.699962},{"c":73.57,"h":75.13,"l":73.53,"n":26115,"o":74.74,"t":"2026-09-22T04:00:00Z","v":1227063,"vw":73.832605},{"c":72.39,"h":73.68,"l":72.35,"n":15504,"o":73.34,"t":"2026-09-23T04:00:00Z","v":625693,"vw":72.774283},{"c":73.18,"h":73.365,"l":72.155,"n":20836,"o":72.73,"t":"2026-09-24T04:00:00Z","v":923863,"vw":72.960662},{"c":73.85,"h":74.34,"l":73.27,"n":20177,"o":74.34,"t":"2026-09-25T04:00:00Z","v":809899,"vw":73.796},{"c":72.83,"h":73.85,"l":72.77,"n":17105,"o":73.85,"t":"2026-09-28T04:00:00Z","v":854456,"vw":72.955934},{"c":72.2,"h":73.36,"l":71.67,"n":17194,"o":73.07,"t":"2026-09-29T04:00:00Z","v":818702,"vw":72.251734},{"c":72.04,"h":72.79,"l":71.81,"n":19638,"o":72.18,"t":"2026-09-30T04:00:00Z","v":1019981,"vw":72.094089},{"c":71.93,"h":72.03,"l":70.14,"n":20096,"o":71.47,"t":"2026-10-01T04:00:00Z","v":872797,"vw":71.554086},{"c":73.09,"h":73.58,"l":72.59,"n":19129,"o":72.59,"t":"2026-10-02T04:00:00Z","v":937600,"vw":73.047016},{"c":73.18,"h":74.09,"l":72.355,"n":15501,"o":73.47,"t":"2026-10-05T04:00:00Z","v":819718,"vw":73.181602},{"c":72.72,"h":73.94,"l":72.72,"n":15477,"o":73.39,"t":"2026-10-06T04:00:00Z","v":1101702,"vw":73.038823},{"c":71.64,"h":72.075,"l":71.08,"n":16796,"o":71.81,"t":"2026-10-07T04:00:00Z","v":1005702,"vw":71.49622},{"c":72.71,"h":72.79,"l":71.15,"n":14954,"o":71.18,"t":"2026-10-08T04:00:00Z","v":621235,"vw":72.410306},{"c":72.4,"h":72.79,"l":71.94,"n":14984,"o":72.31,"t":"2026-10-09T04:00:00Z","v":748188,"vw":72.393513},{"c":72.64,"h":73.635,"l":71.96,"n":16030,"o":72.65,"t":"2026-10-12T04:00:00Z","v":821413,"vw":72.916825},{"c":72.11,"h":73.625,"l":71.81,"n":14147,"o":73.14,"t":"2026-10-13T04:00:00Z","v":723854,"vw":72.221108},{"c":71.87,"h":71.91,"l":65.47,"n":16430,"o":70.59,"t":"2026-10-14T04:00:00Z","v":741730,"vw":71.734421},{"c":73.03,"h":73.23,"l":72,"n":13859,"o":72.87,"t":"2026-10-15T04:00:00Z","v":551882,"vw":72.894777},{"c":73.03,"h":74.264,"l":72.62,"n":14874,"o":73.38,"t":"2026-10-16T04:00:00Z","v":648944,"vw":73.133787},{"c":72.5,"h":73.4199,"l":72.45,"n":11936,"o":73.01,"t":"2026-10-19T04:00:00Z","v":663916,"vw":72.588876},{"c":74.13,"h":74.82,"l":72.31,"n":21580,"o":72.69,"t":"2026-10-20T04:00:00Z","v":1274409,"vw":74.284329},{"c":72.3,"h":73.59,"l":72.13,"n":23816,"o":72.995,"t":"2026-10-21T04:00:00Z","v":1112125,"vw":72.496377},{"c":73.48,"h":73.96,"l":72.06,"n":22232,"o":72.06,"t":"2026-10-22T04:00:00Z","v":1143553,"vw":73.465016}],"volatilityBars":[{"c":75.1,"h":75.1,"l":74.9,"n":36,"o":74.9,"t":"2026-09-21T12:45:00Z","v":2421,"vw":75.020962},{"c":75.31,"h":75.71,"l":75.31,"n":27,"o":75.51,"t":"2026-09-21T13:00:00Z","v":1162,"vw":75.434619},{"c":74.5,"h":74.5,"l":74.5,"n":4,"o":74.5,"t":"2026-09-21T13:15:00Z","v":189,"vw":74.5},{"c":75.215,"h":75.55,"l":74.95,"n":398,"o":74.95,"t":"2026-09-21T13:30:00Z","v":15296,"vw":75.143944},{"c":75.035,"h":75.25,"l":75.015,"n":395,"o":75.22,"t":"2026-09-21T13:45:00Z","v":14717,"vw":75.14435},{"c":75.105,"h":75.285,"l":74.955,"n":856,"o":75.05,"t":"2026-09-21T14:00:00Z","v":46456,"vw":75.085729},{"c":74.96,"h":75.1,"l":74.9,"n":958,"o":75.1,"t":"2026-09-21T14:15:00Z","v":34216,"vw":75.001281},{"c":74.7,"h":74.92,"l":74.69,"n":702,"o":74.895,"t":"2026-09-21T14:30:00Z","v":23535,"vw":74.803027},{"c":74.74,"h":74.75,"l":74.64,"n":465,"o":74.68,"t":"2026-09-21T14:45:00Z","v":13481,"vw":74.703235},{"c":74.715,"h":74.75,"l":74.625,"n":596,"o":74.72,"t":"2026-09-21T15:00:00Z","v":23421,"vw":74.687897},{"c":74.68,"h":74.76,"l":74.61,"n":560,"o":74.72,"t":"2026-09-21T15:15:00Z","v":14833,"vw":74.70118},{"c":74.54,"h":74.66,"l":74.54,"n":463,"o":74.66,"t":"2026-09-21T15:30:00Z","v":13326,"vw":74.583013},{"c":74.47,"h":74.63,"l":74.47,"n":503,"o":74.56,"t":"2026-09-21T15:45:00Z","v":12573,"vw":74.540097},{"c":74.55,"h":74.595,"l":74.465,"n":447,"o":74.465,"t":"2026-09-21T16:00:00Z","v":12444,"vw":74.527347},{"c":74.525,"h":74.59,"l":74.4801,"n":410,"o":74.565,"t":"2026-09-21T16:15:00Z","v":11601,"vw":74.526941},{"c":74.655,"h":74.7,"l":74.52,"n":379,"o":74.52,"t":"2026-09-21T16:30:00Z","v":9391,"vw":74.620656},{"c":74.61,"h":74.705,"l":74.6,"n":519,"o":74.68,"t":"2026-09-21T16:45:00Z","v":18557,"vw":74.676072},{"c":74.69,"h":74.7,"l":74.605,"n":341,"o":74.63,"t":"2026-09-21T17:00:00Z","v":15008,"vw":74.678188},{"c":74.57,"h":74.675,"l":74.56,"n":346,"o":74.675,"t":"2026-09-21T17:15:00Z","v":9930,"vw":74.618127},{"c":74.49,"h":74.59,"l":74.49,"n":364,"o":74.56,"t":"2026-09-21T17:30:00Z","v":8752,"vw":74.545985},{"c":74.575,"h":74.58,"l":74.48,"n":330,"o":74.51,"t":"2026-09-21T17:45:00Z","v":7887,"vw":74.526031},{"c":74.58,"h":74.63,"l":74.535,"n":409,"o":74.59,"t":"2026-09-21T18:00:00Z","v":10287,"vw":74.589005},{"c":74.65,"h":74.68,"l":74.58,"n":478,"o":74.59,"t":"2026-09-21T18:15:00Z","v":13314,"vw":74.640351},{"c":74.73,"h":74.73,"l":74.66,"n":479,"o":74.66,"t":"2026-09-21T18:30:00Z","v":19860,"vw":74.688814},{"c":74.81,"h":74.88,"l":74.74,"n":853,"o":74.74,"t":"2026-09-21T18:45:00Z","v":39756,"vw":74.812427},{"c":74.87,"h":74.87,"l":74.75,"n":656,"o":74.81,"t":"2026-09-21T19:00:00Z","v":38278,"vw":74.816706},{"c":74.79,"h":74.9,"l":74.74,"n":897,"o":74.87,"t":"2026-09-21T19:15:00Z","v":32436,"vw":74.795123},{"c":74.75,"h":74.79,"l":74.675,"n":999,"o":74.79,"t":"2026-09-21T19:30:00Z","v":43693,"vw":74.735372},{"c":74.51,"h":74.855,"l":74.5,"n":2582,"o":74.765,"t":"2026-09-21T19:45:00Z","v":141928,"vw":74.700141},{"c":74.52,"h":74.52,"l":74.51,"n":61,"o":74.51,"t":"2026-09-21T20:00:00Z","v":167445,"vw":74.510152},{"c":74.52,"h":74.52,"l":74.52,"n":2,"o":74.52,"t":"2026-09-21T20:15:00Z","v":124,"vw":74.52},{"c":74.52,"h":74.52,"l":74.52,"n":12,"o":74.52,"t":"2026-09-21T20:30:00Z","v":4120,"vw":74.52},{"c":74.52,"h":74.52,"l":74.52,"n":31,"o":74.52,"t":"2026-09-22T11:30:00Z","v":4548,"vw":74.52},{"c":75.2,"h":75.2,"l":74.3,"n":38,"o":74.3,"t":"2026-09-22T13:15:00Z","v":1645,"vw":74.432353},{"c":74.75,"h":74.84,"l":74.37,"n":378,"o":74.74,"t":"2026-09-22T13:30:00Z","v":26226,"vw":74.682633},{"c":74.84,"h":74.84,"l":74.51,"n":333,"o":74.7,"t":"2026-09-22T13:45:00Z","v":12428,"vw":74.672444},{"c":74.73,"h":75.13,"l":74.73,"n":703,"o":74.91,"t":"2026-09-22T14:00:00Z","v":25029,"vw":74.916684},{"c":74.315,"h":74.65,"l":74.31,"n":951,"o":74.645,"t":"2026-09-22T14:15:00Z","v":28776,"vw":74.46117},{"c":74.05,"h":74.34,"l":74.05,"n":1465,"o":74.33,"t":"2026-09-22T14:30:00Z","v":41415,"vw":74.199707},{"c":73.86,"h":74.02,"l":73.72,"n":2071,"o":74.02,"t":"2026-09-22T14:45:00Z","v":65512,"vw":73.857503},{"c":73.78,"h":74.005,"l":73.74,"n":1454,"o":73.91,"t":"2026-09-22T15:00:00Z","v":53175,"vw":73.873163},{"c":73.64,"h":73.83,"l":73.64,"n":1005,"o":73.75,"t":"2026-09-22T15:15:00Z","v":29845,"vw":73.747194},{"c":73.66,"h":73.735,"l":73.53,"n":1071,"o":73.66,"t":"2026-09-22T15:30:00Z","v":38066,"vw":73.647062},{"c":73.735,"h":73.86,"l":73.61,"n":725,"o":73.69,"t":"2026-09-22T15:45:00Z","v":20008,"vw":73.741682},{"c":73.89,"h":73.95,"l":73.73,"n":619,"o":73.73,"t":"2026-09-22T16:00:00Z","v":19079,"vw":73.862421},{"c":73.84,"h":73.97,"l":73.82,"n":555,"o":73.9,"t":"2026-09-22T16:15:00Z","v":17681,"vw":73.896543},{"c":73.85,"h":73.94,"l":73.83,"n":553,"o":73.845,"t":"2026-09-22T16:30:00Z","v":20528,"vw":73.877221},{"c":73.91,"h":73.92,"l":73.84,"n":575,"o":73.86,"t":"2026-09-22T16:45:00Z","v":16099,"vw":73.879984},{"c":73.94,"h":74.03,"l":73.835,"n":842,"o":73.94,"t":"2026-09-22T17:00:00Z","v":28374,"vw":73.915646},{"c":73.965,"h":73.975,"l":73.85,"n":650,"o":73.945,"t":"2026-09-22T17:15:00Z","v":22278,"vw":73.904076},{"c":74.17,"h":74.17,"l":73.96,"n":886,"o":74,"t":"2026-09-22T17:30:00Z","v":28599,"vw":74.032898},{"c":74.4,"h":74.43,"l":74.145,"n":892,"o":74.18,"t":"2026-09-22T17:45:00Z","v":24555,"vw":74.256672},{"c":74.22,"h":74.41,"l":74.22,"n":825,"o":74.41,"t":"2026-09-22T18:00:00Z","v":26474,"vw":74.2877},{"c":74.26,"h":74.27,"l":74.19,"n":561,"o":74.23,"t":"2026-09-22T18:15:00Z","v":16717,"vw":74.22511},{"c":74.17,"h":74.29,"l":74.125,"n":812,"o":74.24,"t":"2026-09-22T18:30:00Z","v":26735,"vw":74.194254},{"c":74.19,"h":74.21,"l":74.12,"n":652,"o":74.175,"t":"2026-09-22T18:45:00Z","v":19859,"vw":74.165909},{"c":74.1,"h":74.205,"l":74.05,"n":707,"o":74.2,"t":"2026-09-22T19:00:00Z","v":25111,"vw":74.107398},{"c":74.145,"h":74.165,"l":74.08,"n":860,"o":74.1,"t":"2026-09-22T19:15:00Z","v":28095,"vw":74.112264},{"c":74.11,"h":74.215,"l":74.07,"n":1217,"o":74.12,"t":"2026-09-22T19:30:00Z","v":46503,"vw":74.151542},{"c":73.58,"h":74.18,"l":73.55,"n":3819,"o":74.13,"t":"2026-09-22T19:45:00Z","v":189330,"vw":73.737321},{"c":73.57,"h":73.57,"l":73.57,"n":27,"o":73.57,"t":"2026-09-22T20:00:00Z","v":296111,"vw":73.57},{"c":73.85,"h":73.85,"l":73.6,"n":4,"o":73.65,"t":"2026-09-23T12:15:00Z","v":1001,"vw":73.65},{"c":74.81,"h":74.81,"l":73.56,"n":37,"o":73.8,"t":"2026-09-23T13:15:00Z","v":2266,"vw":73.866096},{"c":73.33,"h":73.67,"l":73.05,"n":264,"o":73.34,"t":"2026-09-23T13:30:00Z","v":11256,"vw":73.359118},{"c":73.46,"h":73.48,"l":73.18,"n":151,"o":73.22,"t":"2026-09-23T13:45:00Z","v":8915,"vw":73.357157},{"c":73.505,"h":73.56,"l":73.125,"n":396,"o":73.56,"t":"2026-09-23T14:00:00Z","v":15016,"vw":73.390635},{"c":73.54,"h":73.68,"l":73.45,"n":395,"o":73.53,"t":"2026-09-23T14:15:00Z","v":12459,"vw":73.540098},{"c":73.31,"h":73.65,"l":73.31,"n":627,"o":73.63,"t":"2026-09-23T14:30:00Z","v":20804,"vw":73.451334},{"c":73.39,"h":73.51,"l":73.27,"n":677,"o":73.3,"t":"2026-09-23T14:45:00Z","v":21861,"vw":73.402978},{"c":73.51,"h":73.61,"l":73.35,"n":369,"o":73.4,"t":"2026-09-23T15:00:00Z","v":11175,"vw":73.474721},{"c":73.135,"h":73.53,"l":73.13,"n":654,"o":73.49,"t":"2026-09-23T15:15:00Z","v":24264,"vw":73.39643},{"c":73.105,"h":73.15,"l":73.04,"n":512,"o":73.135,"t":"2026-09-23T15:30:00Z","v":16599,"vw":73.104874},{"c":73.005,"h":73.13,"l":72.95,"n":517,"o":73.1,"t":"2026-09-23T15:45:00Z","v":17318,"vw":73.018189},{"c":73.04,"h":73.08,"l":72.95,"n":485,"o":72.99,"t":"2026-09-23T16:00:00Z","v":15433,"vw":73.019935},{"c":73.115,"h":73.12,"l":73.05,"n":281,"o":73.06,"t":"2026-09-23T16:15:00Z","v":7236,"vw":73.08207},{"c":73.14,"h":73.185,"l":73.05,"n":366,"o":73.14,"t":"2026-09-23T16:30:00Z","v":9728,"vw":73.126822},{"c":73.12,"h":73.18,"l":73.01,"n":453,"o":73.18,"t":"2026-09-23T16:45:00Z","v":11753,"vw":73.107156},{"c":73.08,"h":73.16,"l":72.95,"n":550,"o":73.13,"t":"2026-09-23T17:00:00Z","v":17381,"vw":73.043471},{"c":73.16,"h":73.21,"l":73.09,"n":417,"o":73.09,"t":"2026-09-23T17:15:00Z","v":12330,"vw":73.16586},{"c":73.08,"h":73.15,"l":73.01,"n":512,"o":73.15,"t":"2026-09-23T17:30:00Z","v":14577,"vw":73.058429},{"c":73.12,"h":73.12,"l":73.05,"n":269,"o":73.06,"t":"2026-09-23T17:45:00Z","v":6740,"vw":73.085952},{"c":73.04,"h":73.11,"l":73.0375,"n":395,"o":73.11,"t":"2026-09-23T18:00:00Z","v":9683,"vw":73.091453},{"c":73.01,"h":73.06,"l":73.005,"n":226,"o":73.05,"t":"2026-09-23T18:15:00Z","v":6390,"vw":73.039118},{"c":72.9,"h":72.99,"l":72.865,"n":571,"o":72.99,"t":"2026-09-23T18:30:00Z","v":13487,"vw":72.918903},{"c":73.01,"h":73.01,"l":72.865,"n":482,"o":72.9,"t":"2026-09-23T18:45:00Z","v":9041,"vw":72.906125},{"c":72.92,"h":73.065,"l":72.92,"n":517,"o":73.01,"t":"2026-09-23T19:00:00Z","v":14015,"vw":73.010736},{"c":72.755,"h":72.88,"l":72.72,"n":575,"o":72.88,"t":"2026-09-23T19:15:00Z","v":13785,"vw":72.813917},{"c":72.76,"h":72.86,"l":72.731,"n":833,"o":72.77,"t":"2026-09-23T19:30:00Z","v":25876,"vw":72.796901},{"c":72.39,"h":72.74,"l":72.35,"n":2394,"o":72.74,"t":"2026-09-23T19:45:00Z","v":104186,"vw":72.496917},{"c":72.39,"h":72.39,"l":72.39,"n":31,"o":72.39,"t":"2026-09-23T20:00:00Z","v":140525,"vw":72.39},{"c":72.6745,"h":72.6745,"l":72.6745,"n":1,"o":72.6745,"t":"2026-09-23T20:45:00Z","v":1283,"vw":72.6745},{"c":72.39,"h":72.39,"l":72.39,"n":17,"o":72.39,"t":"2026-09-23T22:30:00Z","v":2100,"vw":72.39},{"c":72.39,"h":72.39,"l":72.39,"n":27,"o":72.39,"t":"2026-09-24T12:30:00Z","v":319,"vw":72.39},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-09-24T12:45:00Z","v":500,"vw":72.45},{"c":72.45,"h":72.81,"l":72.45,"n":42,"o":72.81,"t":"2026-09-24T13:00:00Z","v":1396,"vw":72.601502},{"c":73.29,"h":73.29,"l":72,"n":35,"o":72,"t":"2026-09-24T13:15:00Z","v":1843,"vw":72.552791},{"c":72.33,"h":72.875,"l":72.155,"n":246,"o":72.73,"t":"2026-09-24T13:30:00Z","v":15040,"vw":72.700026},{"c":72.55,"h":72.615,"l":72.25,"n":160,"o":72.3451,"t":"2026-09-24T13:45:00Z","v":5469,"vw":72.472699},{"c":72.55,"h":72.74,"l":72.49,"n":555,"o":72.61,"t":"2026-09-24T14:00:00Z","v":23401,"vw":72.599468},{"c":72.59,"h":72.66,"l":72.535,"n":779,"o":72.56,"t":"2026-09-24T14:15:00Z","v":33161,"vw":72.563743},{"c":72.43,"h":72.755,"l":72.41,"n":695,"o":72.61,"t":"2026-09-24T14:30:00Z","v":30697,"vw":72.618567},{"c":72.455,"h":72.475,"l":72.37,"n":564,"o":72.415,"t":"2026-09-24T14:45:00Z","v":19245,"vw":72.416092},{"c":72.29,"h":72.44,"l":72.29,"n":485,"o":72.44,"t":"2026-09-24T15:00:00Z","v":12601,"vw":72.367591},{"c":72.47,"h":72.47,"l":72.34,"n":394,"o":72.34,"t":"2026-09-24T15:15:00Z","v":12367,"vw":72.397032},{"c":72.36,"h":72.49,"l":72.35,"n":403,"o":72.48,"t":"2026-09-24T15:30:00Z","v":11964,"vw":72.388492},{"c":72.375,"h":72.385,"l":72.31,"n":252,"o":72.355,"t":"2026-09-24T15:45:00Z","v":7175,"vw":72.358394},{"c":72.53,"h":72.53,"l":72.34,"n":426,"o":72.34,"t":"2026-09-24T16:00:00Z","v":12437,"vw":72.438017},{"c":72.83,"h":73.045,"l":72.52,"n":1572,"o":72.54,"t":"2026-09-24T16:15:00Z","v":50890,"vw":72.80433},{"c":72.91,"h":73.06,"l":72.805,"n":1007,"o":72.85,"t":"2026-09-24T16:30:00Z","v":41440,"vw":72.941251},{"c":72.85,"h":73.06,"l":72.82,"n":967,"o":72.825,"t":"2026-09-24T16:45:00Z","v":35178,"vw":72.948376},{"c":72.98,"h":72.995,"l":72.79,"n":737,"o":72.83,"t":"2026-09-24T17:00:00Z","v":27057,"vw":72.903188},{"c":72.94,"h":72.99,"l":72.85,"n":609,"o":72.95,"t":"2026-09-24T17:15:00Z","v":22628,"vw":72.930398},{"c":72.915,"h":72.93,"l":72.8501,"n":471,"o":72.93,"t":"2026-09-24T17:30:00Z","v":14050,"vw":72.899575},{"c":73.02,"h":73.02,"l":72.84,"n":684,"o":72.94,"t":"2026-09-24T17:45:00Z","v":30256,"vw":72.908544},{"c":73.05,"h":73.11,"l":72.91,"n":647,"o":73.05,"t":"2026-09-24T18:00:00Z","v":19317,"vw":73.003107},{"c":72.935,"h":73.05,"l":72.895,"n":754,"o":73.045,"t":"2026-09-24T18:15:00Z","v":27382,"vw":72.959076},{"c":72.9,"h":73.02,"l":72.85,"n":817,"o":72.95,"t":"2026-09-24T18:30:00Z","v":29886,"vw":72.908914},{"c":72.895,"h":72.925,"l":72.815,"n":673,"o":72.91,"t":"2026-09-24T18:45:00Z","v":22011,"vw":72.866589},{"c":72.9,"h":73.02,"l":72.87,"n":786,"o":72.905,"t":"2026-09-24T19:00:00Z","v":25358,"vw":72.92455},{"c":73.02,"h":73.05,"l":72.87,"n":945,"o":72.88,"t":"2026-09-24T19:15:00Z","v":36438,"vw":72.932185},{"c":73.205,"h":73.215,"l":73.005,"n":908,"o":73.01,"t":"2026-09-24T19:30:00Z","v":35845,"vw":73.123367},{"c":73.19,"h":73.365,"l":73.13,"n":3052,"o":73.19,"t":"2026-09-24T19:45:00Z","v":134715,"vw":73.20236},{"c":73.18,"h":73.18,"l":73.18,"n":54,"o":73.18,"t":"2026-09-24T20:00:00Z","v":148522,"vw":73.18},{"c":73.3,"h":73.3,"l":73.3,"n":8,"o":73.3,"t":"2026-09-25T10:15:00Z","v":508,"vw":73.3},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-09-25T10:30:00Z","v":500,"vw":73.32},{"c":73.715,"h":74.34,"l":73.27,"n":386,"o":74.34,"t":"2026-09-25T13:30:00Z","v":20165,"vw":73.564912},{"c":73.6,"h":73.77,"l":73.53,"n":264,"o":73.67,"t":"2026-09-25T13:45:00Z","v":12030,"vw":73.631455},{"c":73.635,"h":73.655,"l":73.375,"n":475,"o":73.53,"t":"2026-09-25T14:00:00Z","v":13747,"vw":73.469591},{"c":73.605,"h":73.78,"l":73.47,"n":514,"o":73.62,"t":"2026-09-25T14:15:00Z","v":29103,"vw":73.579551},{"c":73.65,"h":73.73,"l":73.57,"n":507,"o":73.635,"t":"2026-09-25T14:30:00Z","v":13938,"vw":73.654595},{"c":73.465,"h":73.61,"l":73.43,"n":925,"o":73.61,"t":"2026-09-25T14:45:00Z","v":48577,"vw":73.483077},{"c":73.56,"h":73.68,"l":73.48,"n":640,"o":73.48,"t":"2026-09-25T15:00:00Z","v":18481,"vw":73.565331},{"c":73.54,"h":73.62,"l":73.49,"n":712,"o":73.56,"t":"2026-09-25T15:15:00Z","v":23174,"vw":73.557471},{"c":73.35,"h":73.64,"l":73.35,"n":931,"o":73.54,"t":"2026-09-25T15:30:00Z","v":28710,"vw":73.496838},{"c":73.69,"h":73.69,"l":73.35,"n":615,"o":73.38,"t":"2026-09-25T15:45:00Z","v":18525,"vw":73.443606},{"c":74.07,"h":74.12,"l":73.74,"n":1151,"o":73.76,"t":"2026-09-25T16:00:00Z","v":32260,"vw":73.925118},{"c":74,"h":74.12,"l":73.93,"n":705,"o":74.1,"t":"2026-09-25T16:15:00Z","v":25201,"vw":73.99276},{"c":74.02,"h":74.06,"l":73.92,"n":654,"o":74,"t":"2026-09-25T16:30:00Z","v":17109,"vw":73.991134},{"c":74.01,"h":74.02,"l":73.945,"n":385,"o":74.02,"t":"2026-09-25T16:45:00Z","v":11441,"vw":73.981077},{"c":73.99,"h":74.04,"l":73.95,"n":471,"o":73.98,"t":"2026-09-25T17:00:00Z","v":13616,"vw":73.984385},{"c":74.015,"h":74.05,"l":73.96,"n":484,"o":74,"t":"2026-09-25T17:15:00Z","v":14679,"vw":73.992428},{"c":73.895,"h":74.03,"l":73.835,"n":551,"o":74.03,"t":"2026-09-25T17:30:00Z","v":16414,"vw":73.900056},{"c":74.02,"h":74.02,"l":73.9,"n":514,"o":73.905,"t":"2026-09-25T17:45:00Z","v":12811,"vw":73.935654},{"c":74.02,"h":74.05,"l":73.935,"n":478,"o":74.03,"t":"2026-09-25T18:00:00Z","v":11687,"vw":73.996009},{"c":74.005,"h":74.04,"l":74,"n":525,"o":74.02,"t":"2026-09-25T18:15:00Z","v":14855,"vw":74.019314},{"c":73.94,"h":74.005,"l":73.9,"n":682,"o":74.005,"t":"2026-09-25T18:30:00Z","v":18568,"vw":73.940199},{"c":73.975,"h":74.02,"l":73.94,"n":592,"o":73.945,"t":"2026-09-25T18:45:00Z","v":14749,"vw":73.983484},{"c":74.03,"h":74.03,"l":73.91,"n":774,"o":74.01,"t":"2026-09-25T19:00:00Z","v":23438,"vw":73.974595},{"c":74.01,"h":74.09,"l":74,"n":886,"o":74.03,"t":"2026-09-25T19:15:00Z","v":30239,"vw":74.042386},{"c":73.985,"h":74.01,"l":73.8,"n":921,"o":74.01,"t":"2026-09-25T19:30:00Z","v":38962,"vw":73.927813},{"c":73.88,"h":74.035,"l":73.75,"n":3021,"o":73.99,"t":"2026-09-25T19:45:00Z","v":123483,"vw":73.872232},{"c":73.78,"h":73.85,"l":73.78,"n":33,"o":73.85,"t":"2026-09-25T20:00:00Z","v":143942,"vw":73.849412},{"c":73.85,"h":73.85,"l":73.85,"n":21,"o":73.85,"t":"2026-09-25T22:15:00Z","v":1029,"vw":73.85},{"c":73.81,"h":73.81,"l":73.81,"n":4,"o":73.81,"t":"2026-09-28T12:00:00Z","v":300,"vw":73.81},{"c":73.75,"h":73.75,"l":73.75,"n":2,"o":73.75,"t":"2026-09-28T12:45:00Z","v":1000,"vw":73.75},{"c":73.19,"h":73.85,"l":73.015,"n":185,"o":73.85,"t":"2026-09-28T13:30:00Z","v":8346,"vw":73.508936},{"c":72.865,"h":73.345,"l":72.865,"n":178,"o":73.345,"t":"2026-09-28T13:45:00Z","v":21142,"vw":73.02766},{"c":73.14,"h":73.3,"l":72.885,"n":489,"o":72.895,"t":"2026-09-28T14:00:00Z","v":18097,"vw":73.08947},{"c":73.19,"h":73.205,"l":72.915,"n":441,"o":73.1,"t":"2026-09-28T14:15:00Z","v":13163,"vw":73.04505},{"c":73.135,"h":73.28,"l":73,"n":231,"o":73.195,"t":"2026-09-28T14:30:00Z","v":6913,"vw":73.085742},{"c":72.92,"h":73.11,"l":72.885,"n":598,"o":73.11,"t":"2026-09-28T14:45:00Z","v":15689,"vw":72.997534},{"c":72.97,"h":72.97,"l":72.77,"n":697,"o":72.9,"t":"2026-09-28T15:00:00Z","v":30897,"vw":72.917427},{"c":72.94,"h":73.03,"l":72.8357,"n":548,"o":73,"t":"2026-09-28T15:15:00Z","v":17382,"vw":72.914697},{"c":72.905,"h":73.03,"l":72.89,"n":416,"o":72.96,"t":"2026-09-28T15:30:00Z","v":10871,"vw":72.945498},{"c":73.01,"h":73.01,"l":72.85,"n":549,"o":72.9,"t":"2026-09-28T15:45:00Z","v":30285,"vw":72.936585},{"c":73.05,"h":73.06,"l":72.97,"n":516,"o":73.03,"t":"2026-09-28T16:00:00Z","v":15097,"vw":73.038905},{"c":73.36,"h":73.495,"l":73.011,"n":824,"o":73.06,"t":"2026-09-28T16:15:00Z","v":21281,"vw":73.22385},{"c":73.11,"h":73.36,"l":73.1,"n":498,"o":73.36,"t":"2026-09-28T16:30:00Z","v":13725,"vw":73.18732},{"c":73.135,"h":73.21,"l":73.07,"n":397,"o":73.15,"t":"2026-09-28T16:45:00Z","v":12139,"vw":73.144644},{"c":73.29,"h":73.47,"l":73.13,"n":1005,"o":73.14,"t":"2026-09-28T17:00:00Z","v":30045,"vw":73.268553},{"c":73.14,"h":73.3438,"l":73.14,"n":377,"o":73.25,"t":"2026-09-28T17:15:00Z","v":8609,"vw":73.187903},{"c":73.28,"h":73.28,"l":73.14,"n":445,"o":73.165,"t":"2026-09-28T17:30:00Z","v":11551,"vw":73.200749},{"c":73.21,"h":73.35,"l":73.19,"n":319,"o":73.35,"t":"2026-09-28T17:45:00Z","v":7847,"vw":73.227322},{"c":73.16,"h":73.22,"l":73.12,"n":383,"o":73.22,"t":"2026-09-28T18:00:00Z","v":13673,"vw":73.174928},{"c":73.155,"h":73.23,"l":73.14,"n":369,"o":73.17,"t":"2026-09-28T18:15:00Z","v":8283,"vw":73.170712},{"c":73.225,"h":73.23,"l":73.155,"n":481,"o":73.155,"t":"2026-09-28T18:30:00Z","v":12594,"vw":73.201842},{"c":73.19,"h":73.24,"l":73.15,"n":588,"o":73.24,"t":"2026-09-28T18:45:00Z","v":14364,"vw":73.196037},{"c":73,"h":73.165,"l":72.98,"n":572,"o":73.15,"t":"2026-09-28T19:00:00Z","v":13636,"vw":73.093206},{"c":73.02,"h":73.07,"l":72.935,"n":815,"o":72.99,"t":"2026-09-28T19:15:00Z","v":23054,"vw":72.999304},{"c":73,"h":73.075,"l":72.99,"n":907,"o":73.04,"t":"2026-09-28T19:30:00Z","v":27406,"vw":73.035724},{"c":72.85,"h":73.03,"l":72.795,"n":2979,"o":73,"t":"2026-09-28T19:45:00Z","v":154740,"vw":72.897108},{"c":72.83,"h":72.83,"l":72.83,"n":32,"o":72.83,"t":"2026-09-28T20:00:00Z","v":254081,"vw":72.83},{"c":72.83,"h":72.83,"l":72.83,"n":17,"o":72.83,"t":"2026-09-28T22:00:00Z","v":3320,"vw":72.83},{"c":72.84,"h":72.84,"l":72.84,"n":12,"o":72.84,"t":"2026-09-29T11:45:00Z","v":730,"vw":72.84},{"c":72.9,"h":72.9,"l":72.84,"n":11,"o":72.84,"t":"2026-09-29T12:00:00Z","v":799,"vw":72.882194},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-09-29T12:15:00Z","v":498,"vw":72.9},{"c":72.83,"h":72.83,"l":72.83,"n":7,"o":72.83,"t":"2026-09-29T12:45:00Z","v":145,"vw":72.83},{"c":73.165,"h":73.36,"l":72.475,"n":390,"o":72.96,"t":"2026-09-29T13:30:00Z","v":22877,"vw":73.021636},{"c":72.73,"h":73.22,"l":72.7057,"n":855,"o":73.155,"t":"2026-09-29T13:45:00Z","v":84045,"vw":72.896157},{"c":72.68,"h":72.93,"l":72.455,"n":586,"o":72.725,"t":"2026-09-29T14:00:00Z","v":16830,"vw":72.690301},{"c":72.5,"h":72.745,"l":72.46,"n":367,"o":72.68,"t":"2026-09-29T14:15:00Z","v":9168,"vw":72.62136},{"c":72.38,"h":72.555,"l":72.3,"n":655,"o":72.51,"t":"2026-09-29T14:30:00Z","v":20733,"vw":72.380901},{"c":72.39,"h":72.54,"l":72.375,"n":469,"o":72.4,"t":"2026-09-29T14:45:00Z","v":19601,"vw":72.439891},{"c":71.99,"h":72.415,"l":71.99,"n":511,"o":72.39,"t":"2026-09-29T15:00:00Z","v":16082,"vw":72.182432},{"c":72.09,"h":72.155,"l":71.96,"n":584,"o":71.99,"t":"2026-09-29T15:15:00Z","v":19447,"vw":72.038969},{"c":71.895,"h":72.12,"l":71.7942,"n":454,"o":72.09,"t":"2026-09-29T15:30:00Z","v":14276,"vw":71.979637},{"c":71.81,"h":71.93,"l":71.74,"n":553,"o":71.895,"t":"2026-09-29T15:45:00Z","v":21183,"vw":71.825352},{"c":71.865,"h":71.905,"l":71.69,"n":533,"o":71.81,"t":"2026-09-29T16:00:00Z","v":19297,"vw":71.802396},{"c":71.77,"h":71.89,"l":71.67,"n":569,"o":71.85,"t":"2026-09-29T16:15:00Z","v":21120,"vw":71.806485},{"c":71.9,"h":71.935,"l":71.76,"n":362,"o":71.76,"t":"2026-09-29T16:30:00Z","v":11036,"vw":71.822156},{"c":71.985,"h":72.04,"l":71.92,"n":371,"o":71.94,"t":"2026-09-29T16:45:00Z","v":11380,"vw":71.993055},{"c":71.86,"h":71.98,"l":71.765,"n":356,"o":71.98,"t":"2026-09-29T17:00:00Z","v":10466,"vw":71.849743},{"c":71.87,"h":71.89,"l":71.81,"n":335,"o":71.87,"t":"2026-09-29T17:15:00Z","v":14734,"vw":71.854668},{"c":71.92,"h":71.93,"l":71.84,"n":425,"o":71.87,"t":"2026-09-29T17:30:00Z","v":13128,"vw":71.893128},{"c":71.86,"h":72.01,"l":71.85,"n":446,"o":71.93,"t":"2026-09-29T17:45:00Z","v":13959,"vw":71.913078},{"c":72.01,"h":72.01,"l":71.77,"n":986,"o":71.87,"t":"2026-09-29T18:00:00Z","v":41087,"vw":71.90224},{"c":71.975,"h":72.04,"l":71.93,"n":622,"o":72.02,"t":"2026-09-29T18:15:00Z","v":18822,"vw":71.982862},{"c":72.07,"h":72.1,"l":71.98,"n":518,"o":71.98,"t":"2026-09-29T18:30:00Z","v":18778,"vw":72.051707},{"c":72,"h":72.07,"l":71.93,"n":684,"o":72.07,"t":"2026-09-29T18:45:00Z","v":24639,"vw":71.987499},{"c":72.06,"h":72.06,"l":71.96,"n":652,"o":72,"t":"2026-09-29T19:00:00Z","v":23402,"vw":71.996843},{"c":72.13,"h":72.13,"l":71.93,"n":937,"o":72.05,"t":"2026-09-29T19:15:00Z","v":42632,"vw":72.031444},{"c":72.235,"h":72.24,"l":72.065,"n":837,"o":72.12,"t":"2026-09-29T19:30:00Z","v":29821,"vw":72.164665},{"c":72.24,"h":72.27,"l":72.17,"n":2567,"o":72.24,"t":"2026-09-29T19:45:00Z","v":125463,"vw":72.215495},{"c":72.2,"h":72.2,"l":72.2,"n":39,"o":72.2,"t":"2026-09-29T20:00:00Z","v":124482,"vw":72.2},{"c":72.2,"h":72.2,"l":72.19,"n":52,"o":72.19,"t":"2026-09-29T20:15:00Z","v":1489,"vw":72.198969},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-29T21:15:00Z","v":100,"vw":72.2},{"c":72.3,"h":72.3,"l":72.3,"n":2,"o":72.3,"t":"2026-09-30T11:45:00Z","v":1000,"vw":72.3},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-09-30T12:00:00Z","v":702,"vw":72.2},{"c":72.2,"h":72.21,"l":72.2,"n":30,"o":72.21,"t":"2026-09-30T12:45:00Z","v":5193,"vw":72.208717},{"c":72.49,"h":72.79,"l":71.86,"n":453,"o":72.18,"t":"2026-09-30T13:30:00Z","v":24352,"vw":72.378716},{"c":72.015,"h":72.52,"l":72.015,"n":366,"o":72.48,"t":"2026-09-30T13:45:00Z","v":15864,"vw":72.326827},{"c":72.3,"h":72.42,"l":72.01,"n":478,"o":72.015,"t":"2026-09-30T14:00:00Z","v":20519,"vw":72.150389},{"c":72.1,"h":72.315,"l":72.09,"n":447,"o":72.25,"t":"2026-09-30T14:15:00Z","v":11539,"vw":72.24571},{"c":72.18,"h":72.18,"l":72.01,"n":453,"o":72.08,"t":"2026-09-30T14:30:00Z","v":25050,"vw":72.143549},{"c":72.34,"h":72.35,"l":72.12,"n":469,"o":72.12,"t":"2026-09-30T14:45:00Z","v":14248,"vw":72.247865},{"c":72.32,"h":72.44,"l":72.265,"n":582,"o":72.355,"t":"2026-09-30T15:00:00Z","v":16610,"vw":72.342207},{"c":72.27,"h":72.43,"l":72.165,"n":627,"o":72.34,"t":"2026-09-30T15:15:00Z","v":17621,"vw":72.283834},{"c":72.01,"h":72.27,"l":71.99,"n":739,"o":72.27,"t":"2026-09-30T15:30:00Z","v":29033,"vw":72.114635},{"c":71.98,"h":72.04,"l":71.91,"n":616,"o":72.02,"t":"2026-09-30T15:45:00Z","v":19344,"vw":71.988282},{"c":71.99,"h":72.1,"l":71.99,"n":521,"o":72.025,"t":"2026-09-30T16:00:00Z","v":16090,"vw":72.053187},{"c":71.98,"h":72.085,"l":71.98,"n":651,"o":71.98,"t":"2026-09-30T16:15:00Z","v":27219,"vw":72.028832},{"c":72.21,"h":72.22,"l":71.94,"n":1337,"o":71.965,"t":"2026-09-30T16:30:00Z","v":122539,"vw":72.166964},{"c":72.1,"h":72.215,"l":72.1,"n":761,"o":72.215,"t":"2026-09-30T16:45:00Z","v":21815,"vw":72.131571},{"c":72.13,"h":72.15,"l":72.0675,"n":449,"o":72.08,"t":"2026-09-30T17:00:00Z","v":13340,"vw":72.116146},{"c":72.01,"h":72.12,"l":71.89,"n":540,"o":72.12,"t":"2026-09-30T17:15:00Z","v":16552,"vw":71.953755},{"c":72.095,"h":72.1,"l":71.93,"n":612,"o":72.02,"t":"2026-09-30T17:30:00Z","v":19471,"vw":72.011775},{"c":71.98,"h":72.12,"l":71.885,"n":727,"o":72.115,"t":"2026-09-30T17:45:00Z","v":21514,"vw":72.009145},{"c":71.95,"h":72.0099,"l":71.95,"n":509,"o":71.98,"t":"2026-09-30T18:00:00Z","v":13615,"vw":71.985176},{"c":71.92,"h":71.98,"l":71.82,"n":549,"o":71.94,"t":"2026-09-30T18:15:00Z","v":14528,"vw":71.902862},{"c":71.995,"h":72,"l":71.875,"n":619,"o":71.93,"t":"2026-09-30T18:30:00Z","v":21181,"vw":71.932305},{"c":71.92,"h":71.995,"l":71.81,"n":687,"o":71.995,"t":"2026-09-30T18:45:00Z","v":17265,"vw":71.913877},{"c":72.08,"h":72.095,"l":71.92,"n":559,"o":71.92,"t":"2026-09-30T19:00:00Z","v":20467,"vw":72.034462},{"c":72.14,"h":72.175,"l":72.085,"n":779,"o":72.09,"t":"2026-09-30T19:15:00Z","v":18978,"vw":72.140907},{"c":72.27,"h":72.29,"l":72.11,"n":1232,"o":72.12,"t":"2026-09-30T19:30:00Z","v":38198,"vw":72.220165},{"c":72.03,"h":72.28,"l":72.025,"n":2648,"o":72.28,"t":"2026-09-30T19:45:00Z","v":117595,"vw":72.095581},{"c":72.04,"h":72.06,"l":72.03,"n":51,"o":72.06,"t":"2026-09-30T20:00:00Z","v":255136,"vw":72.040009},{"c":72.07,"h":72.07,"l":72.07,"n":23,"o":72.07,"t":"2026-09-30T20:15:00Z","v":4307,"vw":72.07},{"c":72.07,"h":72.07,"l":72.07,"n":10,"o":72.07,"t":"2026-09-30T20:30:00Z","v":3200,"vw":72.07},{"c":72.2,"h":72.2,"l":72.2,"n":3,"o":72.2,"t":"2026-10-01T13:00:00Z","v":1001,"vw":72.2},{"c":71.5,"h":71.81,"l":71.3,"n":66,"o":71.3,"t":"2026-10-01T13:15:00Z","v":3850,"vw":71.573042},{"c":70.935,"h":71.89,"l":70.79,"n":376,"o":71.47,"t":"2026-10-01T13:30:00Z","v":27352,"vw":71.510686},{"c":70.87,"h":71.095,"l":70.77,"n":418,"o":70.98,"t":"2026-10-01T13:45:00Z","v":12531,"vw":70.904399},{"c":70.185,"h":70.845,"l":70.14,"n":629,"o":70.845,"t":"2026-10-01T14:00:00Z","v":25840,"vw":70.42457},{"c":70.4,"h":70.65,"l":70.28,"n":833,"o":70.29,"t":"2026-10-01T14:15:00Z","v":40680,"vw":70.399105},{"c":70.665,"h":70.675,"l":70.33,"n":641,"o":70.44,"t":"2026-10-01T14:30:00Z","v":18429,"vw":70.463768},{"c":70.69,"h":70.77,"l":70.41,"n":1199,"o":70.705,"t":"2026-10-01T14:45:00Z","v":34341,"vw":70.600741},{"c":70.54,"h":70.72,"l":70.46,"n":1043,"o":70.7,"t":"2026-10-01T15:00:00Z","v":22856,"vw":70.557352},{"c":70.665,"h":70.69,"l":70.58,"n":416,"o":70.58,"t":"2026-10-01T15:15:00Z","v":10099,"vw":70.61831},{"c":70.85,"h":70.85,"l":70.52,"n":501,"o":70.63,"t":"2026-10-01T15:30:00Z","v":14502,"vw":70.6532},{"c":71.17,"h":71.19,"l":70.87,"n":538,"o":70.88,"t":"2026-10-01T15:45:00Z","v":13748,"vw":71.042969},{"c":71.38,"h":71.43,"l":71.19,"n":403,"o":71.23,"t":"2026-10-01T16:00:00Z","v":11389,"vw":71.321796},{"c":71.57,"h":71.585,"l":71.34,"n":576,"o":71.385,"t":"2026-10-01T16:15:00Z","v":15999,"vw":71.487869},{"c":71.61,"h":71.675,"l":71.54,"n":487,"o":71.56,"t":"2026-10-01T16:30:00Z","v":14008,"vw":71.613695},{"c":71.51,"h":71.69,"l":71.45,"n":652,"o":71.64,"t":"2026-10-01T16:45:00Z","v":17347,"vw":71.582095},{"c":71.54,"h":71.62,"l":71.49,"n":449,"o":71.49,"t":"2026-10-01T17:00:00Z","v":11704,"vw":71.562898},{"c":71.605,"h":71.695,"l":71.5,"n":559,"o":71.53,"t":"2026-10-01T17:15:00Z","v":15734,"vw":71.585245},{"c":71.62,"h":71.65,"l":71.52,"n":1139,"o":71.52,"t":"2026-10-01T17:30:00Z","v":30595,"vw":71.578937},{"c":71.48,"h":71.62,"l":71.48,"n":736,"o":71.61,"t":"2026-10-01T17:45:00Z","v":18628,"vw":71.537444},{"c":71.475,"h":71.5,"l":71.36,"n":678,"o":71.48,"t":"2026-10-01T18:00:00Z","v":18048,"vw":71.451569},{"c":71.475,"h":71.56,"l":71.435,"n":535,"o":71.47,"t":"2026-10-01T18:15:00Z","v":16555,"vw":71.488554},{"c":71.55,"h":71.685,"l":71.5,"n":437,"o":71.51,"t":"2026-10-01T18:30:00Z","v":9769,"vw":71.586717},{"c":71.58,"h":71.58,"l":71.49,"n":510,"o":71.53,"t":"2026-10-01T18:45:00Z","v":14953,"vw":71.521731},{"c":71.605,"h":71.64,"l":71.565,"n":663,"o":71.58,"t":"2026-10-01T19:00:00Z","v":22263,"vw":71.603205},{"c":71.77,"h":71.78,"l":71.6,"n":601,"o":71.61,"t":"2026-10-01T19:15:00Z","v":15990,"vw":71.700172},{"c":71.76,"h":71.85,"l":71.64,"n":1111,"o":71.79,"t":"2026-10-01T19:30:00Z","v":45950,"vw":71.735343},{"c":71.94,"h":72.03,"l":71.76,"n":3016,"o":71.76,"t":"2026-10-01T19:45:00Z","v":148922,"vw":71.913918},{"c":71.93,"h":71.93,"l":71.93,"n":39,"o":71.93,"t":"2026-10-01T20:00:00Z","v":196181,"vw":71.93},{"c":72.24,"h":72.24,"l":72.04,"n":73,"o":72.06,"t":"2026-10-02T11:45:00Z","v":964,"vw":72.125542},{"c":71.94,"h":71.94,"l":71.94,"n":17,"o":71.94,"t":"2026-10-02T12:00:00Z","v":2701,"vw":71.94},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-02T12:15:00Z","v":1000,"vw":72},{"c":73.26,"h":73.58,"l":72.59,"n":436,"o":72.59,"t":"2026-10-02T13:30:00Z","v":25961,"vw":72.922682},{"c":72.98,"h":73.57,"l":72.93,"n":510,"o":73.345,"t":"2026-10-02T13:45:00Z","v":15278,"vw":73.233478},{"c":73.045,"h":73.22,"l":72.9,"n":379,"o":72.92,"t":"2026-10-02T14:00:00Z","v":8934,"vw":73.096829},{"c":73.26,"h":73.34,"l":73.04,"n":277,"o":73.04,"t":"2026-10-02T14:15:00Z","v":6607,"vw":73.173427},{"c":73.2,"h":73.26,"l":73.01,"n":305,"o":73.25,"t":"2026-10-02T14:30:00Z","v":17961,"vw":73.171187},{"c":73.19,"h":73.33,"l":73.16,"n":672,"o":73.195,"t":"2026-10-02T14:45:00Z","v":15220,"vw":73.236039},{"c":72.89,"h":73.23,"l":72.89,"n":740,"o":73.21,"t":"2026-10-02T15:00:00Z","v":21923,"vw":73.062608},{"c":72.88,"h":72.88,"l":72.65,"n":552,"o":72.88,"t":"2026-10-02T15:15:00Z","v":13972,"vw":72.806085},{"c":72.95,"h":72.975,"l":72.84,"n":481,"o":72.875,"t":"2026-10-02T15:30:00Z","v":11525,"vw":72.923783},{"c":72.955,"h":72.97,"l":72.86,"n":541,"o":72.92,"t":"2026-10-02T15:45:00Z","v":13778,"vw":72.906342},{"c":72.91,"h":72.99,"l":72.805,"n":508,"o":72.97,"t":"2026-10-02T16:00:00Z","v":12137,"vw":72.906975},{"c":72.88,"h":72.94,"l":72.85,"n":363,"o":72.87,"t":"2026-10-02T16:15:00Z","v":8389,"vw":72.898926},{"c":72.74,"h":72.915,"l":72.73,"n":511,"o":72.89,"t":"2026-10-02T16:30:00Z","v":13903,"vw":72.819805},{"c":72.87,"h":72.93,"l":72.76,"n":467,"o":72.76,"t":"2026-10-02T16:45:00Z","v":12167,"vw":72.835585},{"c":72.88,"h":72.99,"l":72.87,"n":638,"o":72.87,"t":"2026-10-02T17:00:00Z","v":17316,"vw":72.939908},{"c":72.76,"h":72.89,"l":72.73,"n":509,"o":72.88,"t":"2026-10-02T17:15:00Z","v":14569,"vw":72.778791},{"c":72.79,"h":72.9,"l":72.775,"n":550,"o":72.8,"t":"2026-10-02T17:30:00Z","v":17127,"vw":72.854613},{"c":72.73,"h":72.79,"l":72.65,"n":547,"o":72.79,"t":"2026-10-02T17:45:00Z","v":15969,"vw":72.743962},{"c":72.775,"h":72.78,"l":72.715,"n":535,"o":72.74,"t":"2026-10-02T18:00:00Z","v":16836,"vw":72.745715},{"c":72.8,"h":72.8,"l":72.71,"n":621,"o":72.79,"t":"2026-10-02T18:15:00Z","v":15591,"vw":72.752249},{"c":72.96,"h":72.96,"l":72.79,"n":561,"o":72.79,"t":"2026-10-02T18:30:00Z","v":16929,"vw":72.897219},{"c":72.91,"h":73.01,"l":72.905,"n":617,"o":72.955,"t":"2026-10-02T18:45:00Z","v":18336,"vw":72.944316},{"c":73.1,"h":73.18,"l":72.9,"n":1495,"o":72.9,"t":"2026-10-02T19:00:00Z","v":73337,"vw":73.02953},{"c":73.2,"h":73.23,"l":73.07,"n":758,"o":73.09,"t":"2026-10-02T19:15:00Z","v":21039,"vw":73.145799},{"c":73.29,"h":73.315,"l":73.13,"n":1043,"o":73.21,"t":"2026-10-02T19:30:00Z","v":30918,"vw":73.199314},{"c":73.11,"h":73.33,"l":72.98,"n":2907,"o":73.3,"t":"2026-10-02T19:45:00Z","v":114936,"vw":73.122564},{"c":73.09,"h":73.09,"l":73.09,"n":30,"o":73.09,"t":"2026-10-02T20:00:00Z","v":322029,"vw":73.09},{"c":73.09,"h":73.09,"l":73.09,"n":7,"o":73.09,"t":"2026-10-02T20:30:00Z","v":2719,"vw":73.09},{"c":73.09,"h":73.09,"l":73.09,"n":30,"o":73.09,"t":"2026-10-02T21:00:00Z","v":3680,"vw":73.09},{"c":73.09,"h":73.09,"l":73.09,"n":11,"o":73.09,"t":"2026-10-02T21:15:00Z","v":2300,"vw":73.09},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-10-05T12:15:00Z","v":998,"vw":73.1},{"c":73.2,"h":73.2,"l":73.2,"n":13,"o":73.2,"t":"2026-10-05T12:30:00Z","v":516,"vw":73.2},{"c":73.09,"h":73.09,"l":73.09,"n":4,"o":73.09,"t":"2026-10-05T12:45:00Z","v":360,"vw":73.09},{"c":72.82,"h":72.82,"l":72.4,"n":38,"o":72.4,"t":"2026-10-05T13:00:00Z","v":1378,"vw":72.609373},{"c":72.99,"h":72.99,"l":72.56,"n":18,"o":72.56,"t":"2026-10-05T13:15:00Z","v":286,"vw":72.727315},{"c":72.595,"h":74.09,"l":72.595,"n":399,"o":73.47,"t":"2026-10-05T13:30:00Z","v":28969,"vw":73.388146},{"c":72.55,"h":72.68,"l":72.355,"n":280,"o":72.51,"t":"2026-10-05T13:45:00Z","v":16414,"vw":72.480936},{"c":72.88,"h":72.93,"l":72.48,"n":459,"o":72.49,"t":"2026-10-05T14:00:00Z","v":17021,"vw":72.687091},{"c":73.1,"h":73.3,"l":72.88,"n":363,"o":72.89,"t":"2026-10-05T14:15:00Z","v":14284,"vw":73.081149},{"c":72.88,"h":73.23,"l":72.865,"n":387,"o":73.16,"t":"2026-10-05T14:30:00Z","v":12871,"vw":73.032412},{"c":72.83,"h":72.96,"l":72.74,"n":283,"o":72.96,"t":"2026-10-05T14:45:00Z","v":8550,"vw":72.841625},{"c":72.945,"h":72.95,"l":72.74,"n":445,"o":72.83,"t":"2026-10-05T15:00:00Z","v":19006,"vw":72.887732},{"c":73.035,"h":73.11,"l":72.84,"n":536,"o":72.92,"t":"2026-10-05T15:15:00Z","v":18714,"vw":72.946988},{"c":73.22,"h":73.26,"l":73.02,"n":373,"o":73.035,"t":"2026-10-05T15:30:00Z","v":12503,"vw":73.150302},{"c":73.3,"h":73.32,"l":73.21,"n":370,"o":73.21,"t":"2026-10-05T15:45:00Z","v":11445,"vw":73.270072},{"c":73.295,"h":73.295,"l":73.155,"n":362,"o":73.29,"t":"2026-10-05T16:00:00Z","v":8941,"vw":73.23803},{"c":73.27,"h":73.32,"l":73.21,"n":438,"o":73.28,"t":"2026-10-05T16:15:00Z","v":10538,"vw":73.270512},{"c":73.36,"h":73.386,"l":73.22,"n":242,"o":73.27,"t":"2026-10-05T16:30:00Z","v":11911,"vw":73.351963},{"c":73.43,"h":73.44,"l":73.3577,"n":292,"o":73.3577,"t":"2026-10-05T16:45:00Z","v":9066,"vw":73.4053},{"c":73.38,"h":73.41,"l":73.36,"n":328,"o":73.41,"t":"2026-10-05T17:00:00Z","v":9432,"vw":73.381968},{"c":73.36,"h":73.395,"l":73.35,"n":333,"o":73.395,"t":"2026-10-05T17:15:00Z","v":12641,"vw":73.374849},{"c":73.55,"h":73.55,"l":73.36,"n":461,"o":73.39,"t":"2026-10-05T17:30:00Z","v":15063,"vw":73.417016},{"c":73.55,"h":73.57,"l":73.5,"n":402,"o":73.53,"t":"2026-10-05T17:45:00Z","v":10327,"vw":73.538178},{"c":73.555,"h":73.645,"l":73.51,"n":502,"o":73.56,"t":"2026-10-05T18:00:00Z","v":18863,"vw":73.587218},{"c":73.5099,"h":73.555,"l":73.5,"n":262,"o":73.53,"t":"2026-10-05T18:15:00Z","v":9039,"vw":73.522473},{"c":73.415,"h":73.5,"l":73.4,"n":346,"o":73.495,"t":"2026-10-05T18:30:00Z","v":9038,"vw":73.45947},{"c":73.31,"h":73.41,"l":73.29,"n":539,"o":73.4,"t":"2026-10-05T18:45:00Z","v":11708,"vw":73.317478},{"c":73.5,"h":73.5,"l":73.33,"n":454,"o":73.34,"t":"2026-10-05T19:00:00Z","v":13015,"vw":73.401404},{"c":73.39,"h":73.51,"l":73.34,"n":572,"o":73.48,"t":"2026-10-05T19:15:00Z","v":15803,"vw":73.429138},{"c":73.261,"h":73.38,"l":73.2,"n":940,"o":73.38,"t":"2026-10-05T19:30:00Z","v":25411,"vw":73.282489},{"c":73.2,"h":73.285,"l":72.965,"n":3148,"o":73.27,"t":"2026-10-05T19:45:00Z","v":133594,"vw":73.126681},{"c":73.18,"h":73.2,"l":73.18,"n":42,"o":73.2,"t":"2026-10-05T20:00:00Z","v":302281,"vw":73.180015},{"c":73.14,"h":73.14,"l":73.14,"n":9,"o":73.14,"t":"2026-10-05T20:30:00Z","v":900,"vw":73.14},{"c":73.15,"h":73.15,"l":73.15,"n":28,"o":73.15,"t":"2026-10-05T23:15:00Z","v":469,"vw":73.15},{"c":73.14,"h":73.14,"l":73.14,"n":15,"o":73.14,"t":"2026-10-05T23:45:00Z","v":1585,"vw":73.14},{"c":73.2,"h":73.22,"l":73.2,"n":27,"o":73.2,"t":"2026-10-06T12:00:00Z","v":1422,"vw":73.203477},{"c":73.615,"h":73.75,"l":73.125,"n":330,"o":73.39,"t":"2026-10-06T13:30:00Z","v":23460,"vw":73.422758},{"c":73.66,"h":73.66,"l":73.43,"n":175,"o":73.555,"t":"2026-10-06T13:45:00Z","v":16383,"vw":73.579556},{"c":73.83,"h":73.94,"l":73.68,"n":268,"o":73.68,"t":"2026-10-06T14:00:00Z","v":11551,"vw":73.773266},{"c":73.53,"h":73.8,"l":73.53,"n":151,"o":73.8,"t":"2026-10-06T14:15:00Z","v":14242,"vw":73.734979},{"c":73.135,"h":73.55,"l":73.135,"n":192,"o":73.33,"t":"2026-10-06T14:30:00Z","v":6313,"vw":73.411321},{"c":73.43,"h":73.43,"l":73.18,"n":250,"o":73.18,"t":"2026-10-06T14:45:00Z","v":7225,"vw":73.32541},{"c":73.505,"h":73.505,"l":73.33,"n":746,"o":73.41,"t":"2026-10-06T15:00:00Z","v":40850,"vw":73.398817},{"c":73.6,"h":73.64,"l":73.51,"n":490,"o":73.54,"t":"2026-10-06T15:15:00Z","v":12307,"vw":73.563368},{"c":73.54,"h":73.58,"l":73.45,"n":303,"o":73.58,"t":"2026-10-06T15:30:00Z","v":7734,"vw":73.504645},{"c":73.34,"h":73.56,"l":73.34,"n":318,"o":73.53,"t":"2026-10-06T15:45:00Z","v":13491,"vw":73.467327},{"c":73.19,"h":73.34,"l":73.16,"n":411,"o":73.34,"t":"2026-10-06T16:00:00Z","v":11780,"vw":73.235137},{"c":72.98,"h":73.19,"l":72.9602,"n":340,"o":73.19,"t":"2026-10-06T16:15:00Z","v":12014,"vw":73.104077},{"c":73.125,"h":73.175,"l":73,"n":683,"o":73.02,"t":"2026-10-06T16:30:00Z","v":47998,"vw":73.084382},{"c":73.09,"h":73.15,"l":73.07,"n":486,"o":73.13,"t":"2026-10-06T16:45:00Z","v":24345,"vw":73.095392},{"c":73.105,"h":73.12,"l":73.04,"n":452,"o":73.09,"t":"2026-10-06T17:00:00Z","v":26762,"vw":73.080008},{"c":73.08,"h":73.105,"l":72.98,"n":527,"o":73.105,"t":"2026-10-06T17:15:00Z","v":27397,"vw":73.080631},{"c":73.1,"h":73.11,"l":73,"n":508,"o":73.085,"t":"2026-10-06T17:30:00Z","v":28488,"vw":73.039331},{"c":73.095,"h":73.16,"l":73.065,"n":715,"o":73.11,"t":"2026-10-06T17:45:00Z","v":49000,"vw":73.114618},{"c":73.02,"h":73.14,"l":73.02,"n":403,"o":73.11,"t":"2026-10-06T18:00:00Z","v":16151,"vw":73.105804},{"c":72.785,"h":72.99,"l":72.785,"n":377,"o":72.99,"t":"2026-10-06T18:15:00Z","v":17324,"vw":72.87623},{"c":72.82,"h":72.85,"l":72.745,"n":297,"o":72.77,"t":"2026-10-06T18:30:00Z","v":9199,"vw":72.809614},{"c":72.82,"h":72.82,"l":72.745,"n":433,"o":72.765,"t":"2026-10-06T18:45:00Z","v":15087,"vw":72.782792},{"c":72.99,"h":73,"l":72.815,"n":312,"o":72.815,"t":"2026-10-06T19:00:00Z","v":8468,"vw":72.914102},{"c":73,"h":73.03,"l":72.92,"n":595,"o":73.01,"t":"2026-10-06T19:15:00Z","v":18627,"vw":72.989973},{"c":72.965,"h":73.145,"l":72.92,"n":1295,"o":73.035,"t":"2026-10-06T19:30:00Z","v":70363,"vw":73.014164},{"c":72.735,"h":73.02,"l":72.72,"n":2863,"o":72.95,"t":"2026-10-06T19:45:00Z","v":119709,"vw":72.841208},{"c":72.71,"h":72.72,"l":72.71,"n":111,"o":72.72,"t":"2026-10-06T20:00:00Z","v":418598,"vw":72.719997},{"c":72.74,"h":72.74,"l":72.74,"n":9,"o":72.74,"t":"2026-10-06T20:30:00Z","v":850,"vw":72.74},{"c":72.72,"h":72.72,"l":72.72,"n":42,"o":72.72,"t":"2026-10-07T11:30:00Z","v":3780,"vw":72.72},{"c":72.71,"h":72.72,"l":72.71,"n":18,"o":72.72,"t":"2026-10-07T11:45:00Z","v":3600,"vw":72.712945},{"c":72.3,"h":72.4,"l":72.3,"n":58,"o":72.4,"t":"2026-10-07T12:30:00Z","v":1312,"vw":72.390244},{"c":71.5,"h":72.075,"l":71.35,"n":329,"o":71.81,"t":"2026-10-07T13:30:00Z","v":34894,"vw":71.713195},{"c":71.365,"h":71.63,"l":71.215,"n":273,"o":71.49,"t":"2026-10-07T13:45:00Z","v":17569,"vw":71.350416},{"c":71.295,"h":71.515,"l":71.29,"n":270,"o":71.365,"t":"2026-10-07T14:00:00Z","v":13506,"vw":71.37219},{"c":71.13,"h":71.34,"l":71.11,"n":381,"o":71.28,"t":"2026-10-07T14:15:00Z","v":15745,"vw":71.235537},{"c":71.18,"h":71.25,"l":71.09,"n":266,"o":71.12,"t":"2026-10-07T14:30:00Z","v":7920,"vw":71.153258},{"c":71.22,"h":71.22,"l":71.09,"n":464,"o":71.17,"t":"2026-10-07T14:45:00Z","v":14826,"vw":71.160037},{"c":71.28,"h":71.355,"l":71.13,"n":733,"o":71.19,"t":"2026-10-07T15:00:00Z","v":26245,"vw":71.273684},{"c":71.23,"h":71.27,"l":71.12,"n":498,"o":71.27,"t":"2026-10-07T15:15:00Z","v":12297,"vw":71.195423},{"c":71.185,"h":71.27,"l":71.09,"n":631,"o":71.23,"t":"2026-10-07T15:30:00Z","v":33981,"vw":71.133799},{"c":71.24,"h":71.24,"l":71.08,"n":378,"o":71.12,"t":"2026-10-07T15:45:00Z","v":13599,"vw":71.140757},{"c":71.27,"h":71.3,"l":71.15,"n":382,"o":71.23,"t":"2026-10-07T16:00:00Z","v":14301,"vw":71.235415},{"c":71.265,"h":71.29,"l":71.18,"n":503,"o":71.28,"t":"2026-10-07T16:15:00Z","v":19280,"vw":71.238444},{"c":71.385,"h":71.39,"l":71.25,"n":436,"o":71.25,"t":"2026-10-07T16:30:00Z","v":14383,"vw":71.323327},{"c":71.455,"h":71.51,"l":71.3,"n":571,"o":71.4,"t":"2026-10-07T16:45:00Z","v":25150,"vw":71.3551},{"c":71.48,"h":71.535,"l":71.4,"n":756,"o":71.455,"t":"2026-10-07T17:00:00Z","v":26281,"vw":71.460416},{"c":71.525,"h":71.63,"l":71.49,"n":644,"o":71.51,"t":"2026-10-07T17:15:00Z","v":21391,"vw":71.538633},{"c":71.485,"h":71.55,"l":71.455,"n":438,"o":71.51,"t":"2026-10-07T17:30:00Z","v":13538,"vw":71.497893},{"c":71.4,"h":71.545,"l":71.4,"n":425,"o":71.47,"t":"2026-10-07T17:45:00Z","v":16479,"vw":71.46758},{"c":71.43,"h":71.47,"l":71.36,"n":504,"o":71.38,"t":"2026-10-07T18:00:00Z","v":17178,"vw":71.407847},{"c":71.41,"h":71.52,"l":71.395,"n":384,"o":71.41,"t":"2026-10-07T18:15:00Z","v":12742,"vw":71.438082},{"c":71.46,"h":71.4725,"l":71.39,"n":361,"o":71.41,"t":"2026-10-07T18:30:00Z","v":9580,"vw":71.429449},{"c":71.485,"h":71.49,"l":71.45,"n":395,"o":71.475,"t":"2026-10-07T18:45:00Z","v":16613,"vw":71.476769},{"c":71.46,"h":71.55,"l":71.46,"n":549,"o":71.48,"t":"2026-10-07T19:00:00Z","v":19214,"vw":71.503518},{"c":71.625,"h":71.65,"l":71.395,"n":708,"o":71.44,"t":"2026-10-07T19:15:00Z","v":23187,"vw":71.548775},{"c":71.63,"h":71.63,"l":71.54,"n":1284,"o":71.6,"t":"2026-10-07T19:30:00Z","v":47175,"vw":71.584789},{"c":71.66,"h":71.66,"l":71.5,"n":2892,"o":71.63,"t":"2026-10-07T19:45:00Z","v":135901,"vw":71.585105},{"c":71.64,"h":71.64,"l":71.64,"n":46,"o":71.64,"t":"2026-10-07T20:00:00Z","v":352185,"vw":71.64},{"c":71.45,"h":71.45,"l":71.45,"n":13,"o":71.45,"t":"2026-10-07T20:15:00Z","v":196,"vw":71.45},{"c":71.4,"h":71.4,"l":71.4,"n":4,"o":71.4,"t":"2026-10-08T11:30:00Z","v":1002,"vw":71.4},{"c":71.63,"h":71.63,"l":71.63,"n":27,"o":71.63,"t":"2026-10-08T11:45:00Z","v":2068,"vw":71.63},{"c":71.425,"h":71.475,"l":71.18,"n":169,"o":71.18,"t":"2026-10-08T13:30:00Z","v":9274,"vw":71.288236},{"c":71.68,"h":71.79,"l":71.68,"n":52,"o":71.72,"t":"2026-10-08T13:45:00Z","v":1492,"vw":71.734724},{"c":71.58,"h":71.79,"l":71.58,"n":117,"o":71.67,"t":"2026-10-08T14:00:00Z","v":3931,"vw":71.673489},{"c":71.4,"h":71.635,"l":71.36,"n":247,"o":71.6,"t":"2026-10-08T14:15:00Z","v":7415,"vw":71.520501},{"c":71.49,"h":71.57,"l":71.43,"n":166,"o":71.435,"t":"2026-10-08T14:30:00Z","v":3761,"vw":71.477639},{"c":71.3,"h":71.49,"l":71.3,"n":137,"o":71.49,"t":"2026-10-08T14:45:00Z","v":3492,"vw":71.3711},{"c":71.2,"h":71.29,"l":71.15,"n":104,"o":71.24,"t":"2026-10-08T15:00:00Z","v":2544,"vw":71.253472},{"c":71.38,"h":71.38,"l":71.16,"n":366,"o":71.21,"t":"2026-10-08T15:15:00Z","v":8405,"vw":71.262321},{"c":71.44,"h":71.445,"l":71.33,"n":399,"o":71.405,"t":"2026-10-08T15:30:00Z","v":17007,"vw":71.400143},{"c":71.44,"h":71.52,"l":71.43,"n":245,"o":71.48,"t":"2026-10-08T15:45:00Z","v":8445,"vw":71.486361},{"c":71.68,"h":71.68,"l":71.49,"n":275,"o":71.505,"t":"2026-10-08T16:00:00Z","v":10607,"vw":71.553908},{"c":71.74,"h":72.05,"l":71.7,"n":833,"o":71.7,"t":"2026-10-08T16:15:00Z","v":27423,"vw":71.878534},{"c":71.86,"h":71.87,"l":71.76,"n":298,"o":71.79,"t":"2026-10-08T16:30:00Z","v":7920,"vw":71.81669},{"c":72.16,"h":72.18,"l":71.769,"n":542,"o":71.769,"t":"2026-10-08T16:45:00Z","v":11953,"vw":72.028091},{"c":72.4,"h":72.43,"l":72.13,"n":594,"o":72.23,"t":"2026-10-08T17:00:00Z","v":16233,"vw":72.256908},{"c":72.57,"h":72.69,"l":72.38,"n":893,"o":72.38,"t":"2026-10-08T17:15:00Z","v":21012,"vw":72.610352},{"c":72.73,"h":72.735,"l":72.54,"n":658,"o":72.585,"t":"2026-10-08T17:30:00Z","v":16041,"vw":72.636111},{"c":72.6774,"h":72.75,"l":72.6,"n":476,"o":72.75,"t":"2026-10-08T17:45:00Z","v":13809,"vw":72.672791},{"c":72.705,"h":72.79,"l":72.65,"n":396,"o":72.65,"t":"2026-10-08T18:00:00Z","v":9747,"vw":72.702816},{"c":72.62,"h":72.77,"l":72.6,"n":425,"o":72.71,"t":"2026-10-08T18:15:00Z","v":10598,"vw":72.665232},{"c":72.62,"h":72.72,"l":72.62,"n":510,"o":72.62,"t":"2026-10-08T18:30:00Z","v":12035,"vw":72.673142},{"c":72.61,"h":72.71,"l":72.575,"n":451,"o":72.66,"t":"2026-10-08T18:45:00Z","v":14731,"vw":72.648117},{"c":72.57,"h":72.63,"l":72.525,"n":535,"o":72.61,"t":"2026-10-08T19:00:00Z","v":12645,"vw":72.581819},{"c":72.64,"h":72.69,"l":72.565,"n":806,"o":72.565,"t":"2026-10-08T19:15:00Z","v":22878,"vw":72.640713},{"c":72.56,"h":72.64,"l":72.48,"n":855,"o":72.64,"t":"2026-10-08T19:30:00Z","v":22844,"vw":72.546343},{"c":72.69,"h":72.72,"l":72.58,"n":2345,"o":72.58,"t":"2026-10-08T19:45:00Z","v":76720,"vw":72.653504},{"c":72.71,"h":72.71,"l":72.71,"n":48,"o":72.71,"t":"2026-10-08T20:00:00Z","v":212191,"vw":72.71},{"c":72.8,"h":72.8,"l":72.8,"n":2,"o":72.8,"t":"2026-10-09T11:45:00Z","v":1000,"vw":72.8},{"c":72.1,"h":72.67,"l":71.955,"n":235,"o":72.49,"t":"2026-10-09T13:30:00Z","v":17007,"vw":72.356463},{"c":72.31,"h":72.31,"l":71.94,"n":303,"o":72.08,"t":"2026-10-09T13:45:00Z","v":18608,"vw":72.162073},{"c":72.27,"h":72.35,"l":72.19,"n":250,"o":72.315,"t":"2026-10-09T14:00:00Z","v":18125,"vw":72.25706},{"c":72.4368,"h":72.49,"l":72.3,"n":366,"o":72.3,"t":"2026-10-09T14:15:00Z","v":13743,"vw":72.401018},{"c":72.35,"h":72.43,"l":72.29,"n":518,"o":72.43,"t":"2026-10-09T14:30:00Z","v":19698,"vw":72.34891},{"c":72.31,"h":72.48,"l":72.28,"n":425,"o":72.36,"t":"2026-10-09T14:45:00Z","v":12004,"vw":72.387175},{"c":72.43,"h":72.43,"l":72.25,"n":557,"o":72.33,"t":"2026-10-09T15:00:00Z","v":16778,"vw":72.341394},{"c":72.33,"h":72.51,"l":72.33,"n":442,"o":72.425,"t":"2026-10-09T15:15:00Z","v":14032,"vw":72.437507},{"c":72.23,"h":72.38,"l":72.17,"n":604,"o":72.32,"t":"2026-10-09T15:30:00Z","v":22917,"vw":72.240208},{"c":72.26,"h":72.27,"l":72.19,"n":351,"o":72.25,"t":"2026-10-09T15:45:00Z","v":11685,"vw":72.232145},{"c":72.27,"h":72.3,"l":72.23,"n":297,"o":72.265,"t":"2026-10-09T16:00:00Z","v":11783,"vw":72.268452},{"c":72.23,"h":72.35,"l":72.2,"n":268,"o":72.28,"t":"2026-10-09T16:15:00Z","v":8571,"vw":72.280317},{"c":72.29,"h":72.31,"l":72.21,"n":308,"o":72.21,"t":"2026-10-09T16:30:00Z","v":8779,"vw":72.239671},{"c":72.28,"h":72.31,"l":72.2217,"n":418,"o":72.31,"t":"2026-10-09T16:45:00Z","v":14427,"vw":72.267401},{"c":72.205,"h":72.27,"l":72.2,"n":496,"o":72.27,"t":"2026-10-09T17:00:00Z","v":17036,"vw":72.237897},{"c":72.25,"h":72.28,"l":72.209,"n":494,"o":72.22,"t":"2026-10-09T17:15:00Z","v":30413,"vw":72.231583},{"c":72.35,"h":72.35,"l":72.23,"n":300,"o":72.25,"t":"2026-10-09T17:30:00Z","v":8362,"vw":72.263624},{"c":72.379,"h":72.4,"l":72.35,"n":263,"o":72.369,"t":"2026-10-09T17:45:00Z","v":7308,"vw":72.370293},{"c":72.4,"h":72.43,"l":72.31,"n":647,"o":72.37,"t":"2026-10-09T18:00:00Z","v":26367,"vw":72.383138},{"c":72.495,"h":72.495,"l":72.38,"n":850,"o":72.395,"t":"2026-10-09T18:15:00Z","v":48176,"vw":72.436506},{"c":72.53,"h":72.55,"l":72.44,"n":843,"o":72.495,"t":"2026-10-09T18:30:00Z","v":91124,"vw":72.462445},{"c":72.735,"h":72.735,"l":72.51,"n":613,"o":72.51,"t":"2026-10-09T18:45:00Z","v":30175,"vw":72.631456},{"c":72.61,"h":72.79,"l":72.61,"n":290,"o":72.74,"t":"2026-10-09T19:00:00Z","v":8392,"vw":72.702003},{"c":72.55,"h":72.62,"l":72.51,"n":601,"o":72.62,"t":"2026-10-09T19:15:00Z","v":19634,"vw":72.544094},{"c":72.44,"h":72.55,"l":72.435,"n":1021,"o":72.55,"t":"2026-10-09T19:30:00Z","v":40389,"vw":72.50902},{"c":72.43,"h":72.45,"l":72.36,"n":1911,"o":72.45,"t":"2026-10-09T19:45:00Z","v":85008,"vw":72.413408},{"c":72.4,"h":72.4,"l":72.4,"n":17,"o":72.4,"t":"2026-10-09T20:00:00Z","v":108524,"vw":72.4},{"c":72.4,"h":72.4,"l":72.4,"n":8,"o":72.4,"t":"2026-10-12T08:00:00Z","v":363,"vw":72.4},{"c":72.41,"h":72.41,"l":72.41,"n":16,"o":72.41,"t":"2026-10-12T11:30:00Z","v":2161,"vw":72.41},{"c":72.4,"h":72.4,"l":72.4,"n":7,"o":72.4,"t":"2026-10-12T12:45:00Z","v":392,"vw":72.4},{"c":72.98,"h":73.24,"l":71.96,"n":102,"o":72.65,"t":"2026-10-12T13:30:00Z","v":7643,"vw":72.660576},{"c":72.68,"h":72.91,"l":72.595,"n":169,"o":72.7925,"t":"2026-10-12T13:45:00Z","v":10003,"vw":72.740197},{"c":72.8867,"h":72.94,"l":72.68,"n":274,"o":72.755,"t":"2026-10-12T14:00:00Z","v":8133,"vw":72.832395},{"c":72.94,"h":73,"l":72.745,"n":394,"o":72.88,"t":"2026-10-12T14:15:00Z","v":13031,"vw":72.873072},{"c":72.96,"h":73,"l":72.88,"n":256,"o":72.95,"t":"2026-10-12T14:30:00Z","v":7892,"vw":72.945055},{"c":73.09,"h":73.12,"l":73,"n":222,"o":73.01,"t":"2026-10-12T14:45:00Z","v":5434,"vw":73.063333},{"c":73,"h":73.11,"l":72.94,"n":167,"o":73.11,"t":"2026-10-12T15:00:00Z","v":4195,"vw":73.045957},{"c":73.17,"h":73.18,"l":72.945,"n":413,"o":72.99,"t":"2026-10-12T15:15:00Z","v":11316,"vw":73.046704},{"c":73.29,"h":73.3,"l":73.17,"n":260,"o":73.17,"t":"2026-10-12T15:30:00Z","v":5900,"vw":73.24327},{"c":73.21,"h":73.285,"l":73.19,"n":279,"o":73.285,"t":"2026-10-12T15:45:00Z","v":8019,"vw":73.229718},{"c":73.36,"h":73.4,"l":73.23,"n":434,"o":73.24,"t":"2026-10-12T16:00:00Z","v":15106,"vw":73.319833},{"c":73.36,"h":73.43,"l":73.33,"n":464,"o":73.355,"t":"2026-10-12T16:15:00Z","v":17022,"vw":73.370993},{"c":73.43,"h":73.45,"l":73.36,"n":367,"o":73.37,"t":"2026-10-12T16:30:00Z","v":10718,"vw":73.417286},{"c":73.45,"h":73.495,"l":73.4,"n":343,"o":73.425,"t":"2026-10-12T16:45:00Z","v":8926,"vw":73.448201},{"c":73.565,"h":73.565,"l":73.43,"n":456,"o":73.44,"t":"2026-10-12T17:00:00Z","v":15451,"vw":73.477673},{"c":73.42,"h":73.565,"l":73.41,"n":356,"o":73.565,"t":"2026-10-12T17:15:00Z","v":11753,"vw":73.486451},{"c":73.52,"h":73.535,"l":73.4,"n":491,"o":73.425,"t":"2026-10-12T17:30:00Z","v":27433,"vw":73.44099},{"c":73.62,"h":73.635,"l":73.525,"n":511,"o":73.525,"t":"2026-10-12T17:45:00Z","v":18766,"vw":73.577423},{"c":73.4,"h":73.63,"l":73.4,"n":779,"o":73.63,"t":"2026-10-12T18:00:00Z","v":82125,"vw":73.500283},{"c":73.34,"h":73.415,"l":73.28,"n":344,"o":73.415,"t":"2026-10-12T18:15:00Z","v":10041,"vw":73.308041},{"c":73.335,"h":73.35,"l":73.3,"n":425,"o":73.34,"t":"2026-10-12T18:30:00Z","v":11126,"vw":73.325574},{"c":73.28,"h":73.34,"l":73.24,"n":527,"o":73.32,"t":"2026-10-12T18:45:00Z","v":16134,"vw":73.296},{"c":73.19,"h":73.27,"l":73.15,"n":457,"o":73.27,"t":"2026-10-12T19:00:00Z","v":10548,"vw":73.19596},{"c":73.07,"h":73.17,"l":73.03,"n":609,"o":73.17,"t":"2026-10-12T19:15:00Z","v":18186,"vw":73.073992},{"c":72.83,"h":73.07,"l":72.82,"n":885,"o":73.07,"t":"2026-10-12T19:30:00Z","v":26967,"vw":72.946197},{"c":72.65,"h":72.83,"l":72.6,"n":3889,"o":72.83,"t":"2026-10-12T19:45:00Z","v":205012,"vw":72.679976},{"c":72.64,"h":72.64,"l":72.64,"n":30,"o":72.64,"t":"2026-10-12T20:00:00Z","v":201172,"vw":72.64},{"c":72.8,"h":72.8,"l":72.8,"n":5,"o":72.8,"t":"2026-10-13T12:30:00Z","v":1003,"vw":72.8},{"c":73,"h":73.625,"l":72.81,"n":275,"o":73.14,"t":"2026-10-13T13:30:00Z","v":17185,"vw":73.131621},{"c":72.115,"h":72.98,"l":72.115,"n":153,"o":72.98,"t":"2026-10-13T13:45:00Z","v":3436,"vw":72.513699},{"c":71.93,"h":72.1225,"l":71.81,"n":185,"o":72.1225,"t":"2026-10-13T14:00:00Z","v":5000,"vw":71.967138},{"c":72.425,"h":72.44,"l":72.12,"n":244,"o":72.12,"t":"2026-10-13T14:15:00Z","v":10695,"vw":72.307285},{"c":72.275,"h":72.425,"l":72.225,"n":274,"o":72.395,"t":"2026-10-13T14:30:00Z","v":8919,"vw":72.309059},{"c":72.17,"h":72.2816,"l":72.08,"n":572,"o":72.28,"t":"2026-10-13T14:45:00Z","v":77378,"vw":72.186312},{"c":72.3,"h":72.34,"l":72.19,"n":380,"o":72.19,"t":"2026-10-13T15:00:00Z","v":8740,"vw":72.279694},{"c":72.325,"h":72.38,"l":72.28,"n":348,"o":72.345,"t":"2026-10-13T15:15:00Z","v":7586,"vw":72.325198},{"c":72.26,"h":72.38,"l":72.26,"n":262,"o":72.37,"t":"2026-10-13T15:30:00Z","v":8068,"vw":72.327957},{"c":72.185,"h":72.24,"l":72.11,"n":316,"o":72.24,"t":"2026-10-13T15:45:00Z","v":7875,"vw":72.147748},{"c":72.045,"h":72.17,"l":72.01,"n":312,"o":72.17,"t":"2026-10-13T16:00:00Z","v":8048,"vw":72.068007},{"c":71.97,"h":72.07,"l":71.96,"n":232,"o":72.07,"t":"2026-10-13T16:15:00Z","v":6131,"vw":72.020441},{"c":71.965,"h":71.9999,"l":71.9,"n":375,"o":71.975,"t":"2026-10-13T16:30:00Z","v":8477,"vw":71.935296},{"c":72.07,"h":72.07,"l":71.93,"n":428,"o":71.95,"t":"2026-10-13T16:45:00Z","v":11823,"vw":72.011008},{"c":72.12,"h":72.155,"l":72.005,"n":340,"o":72.05,"t":"2026-10-13T17:00:00Z","v":11857,"vw":72.092305},{"c":72.155,"h":72.155,"l":72.085,"n":410,"o":72.12,"t":"2026-10-13T17:15:00Z","v":11796,"vw":72.118874},{"c":72.235,"h":72.235,"l":72.15,"n":347,"o":72.15,"t":"2026-10-13T17:30:00Z","v":10988,"vw":72.193169},{"c":72.045,"h":72.255,"l":72.045,"n":363,"o":72.255,"t":"2026-10-13T17:45:00Z","v":9583,"vw":72.150918},{"c":72.19,"h":72.27,"l":72.08,"n":420,"o":72.08,"t":"2026-10-13T18:00:00Z","v":11084,"vw":72.17343},{"c":72.22,"h":72.23,"l":72.14,"n":428,"o":72.18,"t":"2026-10-13T18:15:00Z","v":14074,"vw":72.183127},{"c":72.255,"h":72.28,"l":72.165,"n":403,"o":72.245,"t":"2026-10-13T18:30:00Z","v":10316,"vw":72.215272},{"c":72.25,"h":72.25,"l":72.19,"n":565,"o":72.25,"t":"2026-10-13T18:45:00Z","v":13048,"vw":72.219891},{"c":72.24,"h":72.35,"l":72.19,"n":597,"o":72.255,"t":"2026-10-13T19:00:00Z","v":59611,"vw":72.282256},{"c":72.205,"h":72.33,"l":72.205,"n":868,"o":72.24,"t":"2026-10-13T19:15:00Z","v":41698,"vw":72.294765},{"c":72.385,"h":72.45,"l":72.205,"n":709,"o":72.205,"t":"2026-10-13T19:30:00Z","v":19306,"vw":72.351334},{"c":72.14,"h":72.495,"l":72.11,"n":2667,"o":72.37,"t":"2026-10-13T19:45:00Z","v":160941,"vw":72.240002},{"c":72.11,"h":72.11,"l":72.11,"n":23,"o":72.11,"t":"2026-10-13T20:00:00Z","v":132987,"vw":72.11},{"c":72.13,"h":72.13,"l":72.13,"n":55,"o":72.13,"t":"2026-10-13T20:15:00Z","v":3970,"vw":72.13},{"c":72.15,"h":72.15,"l":72.11,"n":37,"o":72.11,"t":"2026-10-13T22:45:00Z","v":376,"vw":72.13},{"c":72.2,"h":72.2,"l":71.9,"n":37,"o":72.2,"t":"2026-10-14T10:45:00Z","v":1927,"vw":72.153818},{"c":72.12,"h":72.12,"l":72.12,"n":15,"o":72.12,"t":"2026-10-14T11:30:00Z","v":1667,"vw":72.12},{"c":72.12,"h":72.12,"l":72.12,"n":1,"o":72.12,"t":"2026-10-14T12:00:00Z","v":115,"vw":72.12},{"c":69,"h":69,"l":69,"n":6,"o":69,"t":"2026-10-14T12:45:00Z","v":1052,"vw":69},{"c":71.01,"h":71.02,"l":71.01,"n":8,"o":71.01,"t":"2026-10-14T13:00:00Z","v":1196,"vw":71.01088},{"c":71.13,"h":71.55,"l":70.59,"n":369,"o":70.59,"t":"2026-10-14T13:30:00Z","v":20098,"vw":71.092656},{"c":71.17,"h":71.23,"l":70.92,"n":429,"o":71.13,"t":"2026-10-14T13:45:00Z","v":13493,"vw":71.083391},{"c":71.23,"h":71.38,"l":71.12,"n":488,"o":71.235,"t":"2026-10-14T14:00:00Z","v":17191,"vw":71.253742},{"c":71.64,"h":71.655,"l":71.17,"n":322,"o":71.245,"t":"2026-10-14T14:15:00Z","v":7931,"vw":71.37569},{"c":71.84,"h":71.84,"l":71.63,"n":271,"o":71.7,"t":"2026-10-14T14:30:00Z","v":7202,"vw":71.700571},{"c":71.74,"h":71.8,"l":71.63,"n":644,"o":71.795,"t":"2026-10-14T14:45:00Z","v":49442,"vw":71.769735},{"c":71.65,"h":71.695,"l":71.61,"n":495,"o":71.69,"t":"2026-10-14T15:00:00Z","v":12508,"vw":71.644333},{"c":71.75,"h":71.77,"l":71.66,"n":810,"o":71.665,"t":"2026-10-14T15:15:00Z","v":30714,"vw":71.740077},{"c":71.81,"h":71.89,"l":71.75,"n":532,"o":71.75,"t":"2026-10-14T15:30:00Z","v":16778,"vw":71.806739},{"c":71.895,"h":71.91,"l":71.84,"n":246,"o":71.84,"t":"2026-10-14T15:45:00Z","v":5293,"vw":71.882873},{"c":71.73,"h":71.89,"l":71.7,"n":414,"o":71.89,"t":"2026-10-14T16:00:00Z","v":10696,"vw":71.764415},{"c":71.76,"h":71.76,"l":71.58,"n":395,"o":71.73,"t":"2026-10-14T16:15:00Z","v":9238,"vw":71.666669},{"c":71.6225,"h":71.78,"l":71.6225,"n":352,"o":71.74,"t":"2026-10-14T16:30:00Z","v":8287,"vw":71.729901},{"c":71.6354,"h":71.6354,"l":71.55,"n":269,"o":71.62,"t":"2026-10-14T16:45:00Z","v":6598,"vw":71.597912},{"c":71.52,"h":71.65,"l":71.51,"n":282,"o":71.64,"t":"2026-10-14T17:00:00Z","v":7277,"vw":71.57174},{"c":71.6,"h":71.64,"l":71.5,"n":322,"o":71.52,"t":"2026-10-14T17:15:00Z","v":7934,"vw":71.567271},{"c":71.52,"h":71.64,"l":71.49,"n":441,"o":71.595,"t":"2026-10-14T17:30:00Z","v":14669,"vw":71.58545},{"c":71.515,"h":71.62,"l":71.5,"n":501,"o":71.54,"t":"2026-10-14T17:45:00Z","v":14316,"vw":71.549373},{"c":71.505,"h":71.52,"l":71.45,"n":511,"o":71.5,"t":"2026-10-14T18:00:00Z","v":14124,"vw":71.47738},{"c":71.605,"h":71.605,"l":71.49,"n":316,"o":71.495,"t":"2026-10-14T18:15:00Z","v":9300,"vw":71.540441},{"c":71.56,"h":71.59,"l":71.475,"n":525,"o":71.59,"t":"2026-10-14T18:30:00Z","v":16442,"vw":71.533064},{"c":71.58,"h":71.58,"l":71.49,"n":517,"o":71.55,"t":"2026-10-14T18:45:00Z","v":17378,"vw":71.534686},{"c":71.69,"h":71.695,"l":71.54,"n":654,"o":71.57,"t":"2026-10-14T19:00:00Z","v":19664,"vw":71.610478},{"c":71.69,"h":71.72,"l":71.621,"n":872,"o":71.67,"t":"2026-10-14T19:15:00Z","v":28308,"vw":71.673912},{"c":71.705,"h":71.73,"l":71.63,"n":980,"o":71.69,"t":"2026-10-14T19:30:00Z","v":30436,"vw":71.673021},{"c":71.9,"h":71.9,"l":71.641,"n":2960,"o":71.7,"t":"2026-10-14T19:45:00Z","v":147136,"vw":71.820721},{"c":71.87,"h":71.87,"l":71.87,"n":35,"o":71.87,"t":"2026-10-14T20:00:00Z","v":167207,"vw":71.87},{"c":71.9,"h":71.9,"l":71.9,"n":24,"o":71.9,"t":"2026-10-14T20:15:00Z","v":1124,"vw":71.9},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-15T12:45:00Z","v":1003,"vw":72.1},{"c":72.51,"h":72.51,"l":72.51,"n":18,"o":72.51,"t":"2026-10-15T13:15:00Z","v":753,"vw":72.51},{"c":72.02,"h":72.87,"l":72,"n":398,"o":72.87,"t":"2026-10-15T13:30:00Z","v":26151,"vw":72.299147},{"c":72.45,"h":72.595,"l":72.01,"n":310,"o":72.01,"t":"2026-10-15T13:45:00Z","v":10561,"vw":72.384425},{"c":72.71,"h":72.85,"l":72.32,"n":468,"o":72.35,"t":"2026-10-15T14:00:00Z","v":14237,"vw":72.593467},{"c":72.755,"h":72.76,"l":72.58,"n":459,"o":72.71,"t":"2026-10-15T14:15:00Z","v":12348,"vw":72.664983},{"c":73.23,"h":73.23,"l":72.89,"n":444,"o":72.89,"t":"2026-10-15T14:30:00Z","v":10978,"vw":73.040991},{"c":72.84,"h":73.1,"l":72.84,"n":392,"o":73.1,"t":"2026-10-15T14:45:00Z","v":14832,"vw":72.940003},{"c":72.51,"h":72.955,"l":72.51,"n":201,"o":72.88,"t":"2026-10-15T15:00:00Z","v":4940,"vw":72.836253},{"c":72.43,"h":72.55,"l":72.41,"n":196,"o":72.55,"t":"2026-10-15T15:15:00Z","v":4662,"vw":72.462966},{"c":72.58,"h":72.59,"l":72.47,"n":256,"o":72.49,"t":"2026-10-15T15:30:00Z","v":6204,"vw":72.521238},{"c":72.56,"h":72.634696,"l":72.49,"n":221,"o":72.634696,"t":"2026-10-15T15:45:00Z","v":4217,"vw":72.549305},{"c":72.53,"h":72.57,"l":72.47,"n":283,"o":72.53,"t":"2026-10-15T16:00:00Z","v":7576,"vw":72.509326},{"c":72.64,"h":72.64,"l":72.5,"n":211,"o":72.555,"t":"2026-10-15T16:15:00Z","v":5735,"vw":72.567},{"c":72.61,"h":72.63,"l":72.54,"n":357,"o":72.61,"t":"2026-10-15T16:30:00Z","v":9386,"vw":72.595906},{"c":72.69,"h":72.69,"l":72.56,"n":296,"o":72.56,"t":"2026-10-15T16:45:00Z","v":7537,"vw":72.642923},{"c":72.765,"h":72.77,"l":72.675,"n":408,"o":72.71,"t":"2026-10-15T17:00:00Z","v":12778,"vw":72.716328},{"c":72.8,"h":72.8,"l":72.73,"n":167,"o":72.74,"t":"2026-10-15T17:15:00Z","v":4181,"vw":72.769245},{"c":72.785,"h":72.91,"l":72.785,"n":298,"o":72.81,"t":"2026-10-15T17:30:00Z","v":6785,"vw":72.868312},{"c":72.66,"h":72.81,"l":72.64,"n":295,"o":72.77,"t":"2026-10-15T17:45:00Z","v":6268,"vw":72.73051},{"c":72.785,"h":72.81,"l":72.7,"n":497,"o":72.7,"t":"2026-10-15T18:00:00Z","v":15778,"vw":72.767233},{"c":72.835,"h":72.9,"l":72.795,"n":293,"o":72.835,"t":"2026-10-15T18:15:00Z","v":6496,"vw":72.850385},{"c":72.755,"h":72.85,"l":72.735,"n":472,"o":72.84,"t":"2026-10-15T18:30:00Z","v":13091,"vw":72.772104},{"c":72.705,"h":72.8247,"l":72.69,"n":445,"o":72.76,"t":"2026-10-15T18:45:00Z","v":13167,"vw":72.73981},{"c":72.84,"h":72.845,"l":72.71,"n":456,"o":72.71,"t":"2026-10-15T19:00:00Z","v":11633,"vw":72.774801},{"c":72.95,"h":72.98,"l":72.81,"n":586,"o":72.85,"t":"2026-10-15T19:15:00Z","v":15358,"vw":72.929359},{"c":72.92,"h":73.005,"l":72.895,"n":776,"o":72.92,"t":"2026-10-15T19:30:00Z","v":22215,"vw":72.95506},{"c":73.025,"h":73.145,"l":72.82,"n":2416,"o":72.93,"t":"2026-10-15T19:45:00Z","v":79455,"vw":73.025592},{"c":73.03,"h":73.03,"l":73.03,"n":23,"o":73.03,"t":"2026-10-15T20:00:00Z","v":175432,"vw":73.03},{"c":72.62,"h":72.62,"l":72.62,"n":2,"o":72.62,"t":"2026-10-16T08:00:00Z","v":152,"vw":72.62},{"c":73,"h":73,"l":73,"n":4,"o":73,"t":"2026-10-16T12:45:00Z","v":1002,"vw":73},{"c":74.139,"h":74.264,"l":73.26,"n":303,"o":73.34,"t":"2026-10-16T13:30:00Z","v":24475,"vw":73.507407},{"c":73.77,"h":74.18,"l":73.77,"n":362,"o":74.125,"t":"2026-10-16T13:45:00Z","v":16722,"vw":73.934374},{"c":73.71,"h":74.04,"l":73.67,"n":360,"o":73.78,"t":"2026-10-16T14:00:00Z","v":16430,"vw":73.80208},{"c":74.065,"h":74.23,"l":73.79,"n":404,"o":73.79,"t":"2026-10-16T14:15:00Z","v":11407,"vw":74.009744},{"c":73.7,"h":74.05,"l":73.7,"n":306,"o":74.05,"t":"2026-10-16T14:30:00Z","v":6968,"vw":73.861331},{"c":73.79,"h":73.8195,"l":73.67,"n":341,"o":73.76,"t":"2026-10-16T14:45:00Z","v":9135,"vw":73.754331},{"c":73.92,"h":74.005,"l":73.8,"n":318,"o":73.825,"t":"2026-10-16T15:00:00Z","v":9246,"vw":73.920763},{"c":73.7,"h":73.95,"l":73.65,"n":392,"o":73.93,"t":"2026-10-16T15:15:00Z","v":11843,"vw":73.791792},{"c":73.43,"h":73.65,"l":73.43,"n":298,"o":73.62,"t":"2026-10-16T15:30:00Z","v":6448,"vw":73.533121},{"c":73.27,"h":73.42,"l":73.26,"n":216,"o":73.42,"t":"2026-10-16T15:45:00Z","v":5762,"vw":73.354775},{"c":73.06,"h":73.29,"l":73.06,"n":243,"o":73.29,"t":"2026-10-16T16:00:00Z","v":5706,"vw":73.141566},{"c":72.96,"h":73.005,"l":72.92,"n":466,"o":72.99,"t":"2026-10-16T16:15:00Z","v":9954,"vw":72.965053},{"c":72.9,"h":73,"l":72.89,"n":278,"o":72.96,"t":"2026-10-16T16:30:00Z","v":7093,"vw":72.92916},{"c":72.765,"h":72.85,"l":72.72,"n":182,"o":72.85,"t":"2026-10-16T16:45:00Z","v":4611,"vw":72.772069},{"c":72.62,"h":72.78,"l":72.62,"n":210,"o":72.78,"t":"2026-10-16T17:00:00Z","v":4086,"vw":72.697778},{"c":72.93,"h":72.96,"l":72.62,"n":306,"o":72.64,"t":"2026-10-16T17:15:00Z","v":6304,"vw":72.786128},{"c":73.06,"h":73.08,"l":72.91,"n":643,"o":72.955,"t":"2026-10-16T17:30:00Z","v":22057,"vw":72.966998},{"c":72.96,"h":73.05,"l":72.93,"n":393,"o":73.025,"t":"2026-10-16T17:45:00Z","v":11907,"vw":72.985777},{"c":72.94,"h":73.03,"l":72.88,"n":576,"o":72.93,"t":"2026-10-16T18:00:00Z","v":16152,"vw":72.940552},{"c":72.84,"h":72.97,"l":72.8,"n":652,"o":72.95,"t":"2026-10-16T18:15:00Z","v":51844,"vw":72.937705},{"c":72.82,"h":72.95,"l":72.77,"n":489,"o":72.82,"t":"2026-10-16T18:30:00Z","v":13921,"vw":72.845831},{"c":73.015,"h":73.04,"l":72.85,"n":834,"o":72.85,"t":"2026-10-16T18:45:00Z","v":37185,"vw":72.952579},{"c":73.05,"h":73.16,"l":72.98,"n":797,"o":73,"t":"2026-10-16T19:00:00Z","v":38385,"vw":73.041218},{"c":73.08,"h":73.13,"l":72.99,"n":720,"o":73.08,"t":"2026-10-16T19:15:00Z","v":22192,"vw":73.061503},{"c":72.98,"h":73.095,"l":72.96,"n":848,"o":73.06,"t":"2026-10-16T19:30:00Z","v":24928,"vw":73.03917},{"c":73.03,"h":73.23,"l":72.93,"n":2247,"o":72.96,"t":"2026-10-16T19:45:00Z","v":106145,"vw":73.070413},{"c":73.03,"h":73.03,"l":73.03,"n":43,"o":73.03,"t":"2026-10-16T20:00:00Z","v":122605,"vw":73.03},{"c":73.03,"h":73.05,"l":72.6,"n":43,"o":73.05,"t":"2026-10-19T11:45:00Z","v":1652,"vw":72.847865},{"c":73.05,"h":73.05,"l":72.81,"n":41,"o":72.86,"t":"2026-10-19T12:00:00Z","v":1946,"vw":72.890312},{"c":73.13,"h":73.4199,"l":72.53,"n":107,"o":73.01,"t":"2026-10-19T13:30:00Z","v":10000,"vw":72.982008},{"c":72.98,"h":73.045,"l":72.765,"n":239,"o":72.95,"t":"2026-10-19T13:45:00Z","v":11436,"vw":72.942425},{"c":72.995,"h":73.07,"l":72.88,"n":140,"o":72.97,"t":"2026-10-19T14:00:00Z","v":4063,"vw":72.968014},{"c":73.025,"h":73.125,"l":72.98,"n":191,"o":73.01,"t":"2026-10-19T14:15:00Z","v":6248,"vw":73.034773},{"c":72.935,"h":73.1525,"l":72.93,"n":266,"o":73.1,"t":"2026-10-19T14:30:00Z","v":6493,"vw":73.041646},{"c":73.025,"h":73.025,"l":72.89,"n":150,"o":72.975,"t":"2026-10-19T14:45:00Z","v":4787,"vw":72.958256},{"c":73.23,"h":73.23,"l":73.01,"n":238,"o":73.01,"t":"2026-10-19T15:00:00Z","v":7567,"vw":73.07467},{"c":73.07,"h":73.26,"l":73.06,"n":238,"o":73.25,"t":"2026-10-19T15:15:00Z","v":7336,"vw":73.193911},{"c":73.16,"h":73.17,"l":73.1,"n":259,"o":73.14,"t":"2026-10-19T15:30:00Z","v":8444,"vw":73.151072},{"c":73.07,"h":73.16,"l":73.05,"n":155,"o":73.14,"t":"2026-10-19T15:45:00Z","v":3457,"vw":73.111357},{"c":72.9,"h":73.095,"l":72.88,"n":198,"o":73.095,"t":"2026-10-19T16:00:00Z","v":5089,"vw":72.942188},{"c":72.855,"h":72.9575,"l":72.795,"n":290,"o":72.87,"t":"2026-10-19T16:15:00Z","v":9691,"vw":72.862826},{"c":72.83,"h":72.88,"l":72.8,"n":80,"o":72.83,"t":"2026-10-19T16:30:00Z","v":2866,"vw":72.831849},{"c":72.89,"h":72.92,"l":72.82,"n":196,"o":72.82,"t":"2026-10-19T16:45:00Z","v":4623,"vw":72.869845},{"c":72.7,"h":72.8822,"l":72.69,"n":233,"o":72.8822,"t":"2026-10-19T17:00:00Z","v":5790,"vw":72.782305},{"c":72.8,"h":72.81,"l":72.6637,"n":252,"o":72.69,"t":"2026-10-19T17:15:00Z","v":7121,"vw":72.76294},{"c":72.855,"h":72.855,"l":72.8,"n":308,"o":72.82,"t":"2026-10-19T17:30:00Z","v":7000,"vw":72.826599},{"c":72.83,"h":72.87,"l":72.81,"n":303,"o":72.845,"t":"2026-10-19T17:45:00Z","v":5978,"vw":72.838387},{"c":72.88,"h":72.88,"l":72.79,"n":387,"o":72.81,"t":"2026-10-19T18:00:00Z","v":8819,"vw":72.822647},{"c":72.8,"h":72.92,"l":72.79,"n":352,"o":72.895,"t":"2026-10-19T18:15:00Z","v":7919,"vw":72.871637},{"c":72.76,"h":72.83,"l":72.74,"n":383,"o":72.795,"t":"2026-10-19T18:30:00Z","v":8135,"vw":72.78334},{"c":72.72,"h":72.795,"l":72.7,"n":466,"o":72.77,"t":"2026-10-19T18:45:00Z","v":9969,"vw":72.74552},{"c":72.71,"h":72.74,"l":72.63,"n":512,"o":72.725,"t":"2026-10-19T19:00:00Z","v":12330,"vw":72.690103},{"c":72.6,"h":72.8,"l":72.58,"n":757,"o":72.705,"t":"2026-10-19T19:15:00Z","v":49025,"vw":72.690684},{"c":72.52,"h":72.59,"l":72.45,"n":976,"o":72.59,"t":"2026-10-19T19:30:00Z","v":34071,"vw":72.508357},{"c":72.5,"h":72.65,"l":72.45,"n":2260,"o":72.5,"t":"2026-10-19T19:45:00Z","v":133858,"vw":72.510988},{"c":72.3,"h":72.5,"l":72.3,"n":42,"o":72.5,"t":"2026-10-19T20:00:00Z","v":251997,"vw":72.499443},{"c":72.6,"h":72.81,"l":72,"n":61,"o":72.6,"t":"2026-10-20T10:00:00Z","v":2387,"vw":72.588329},{"c":71.65,"h":71.65,"l":71.6,"n":26,"o":71.6,"t":"2026-10-20T12:15:00Z","v":718,"vw":71.625},{"c":72.41,"h":72.41,"l":71.3,"n":20,"o":71.3,"t":"2026-10-20T12:30:00Z","v":1204,"vw":71.879003},{"c":72.5,"h":72.5,"l":72.5,"n":2,"o":72.5,"t":"2026-10-20T12:45:00Z","v":101,"vw":72.5},{"c":73.875,"h":74.06,"l":72.36,"n":204,"o":72.69,"t":"2026-10-20T13:30:00Z","v":14054,"vw":73.306507},{"c":74.28,"h":74.33,"l":74.06,"n":134,"o":74.06,"t":"2026-10-20T13:45:00Z","v":4715,"vw":74.175962},{"c":73.99,"h":74.44,"l":73.85,"n":373,"o":74.345,"t":"2026-10-20T14:00:00Z","v":14987,"vw":74.146312},{"c":74.55,"h":74.7,"l":73.985,"n":920,"o":74,"t":"2026-10-20T14:15:00Z","v":66320,"vw":74.440223},{"c":74.43,"h":74.595,"l":74.23,"n":668,"o":74.535,"t":"2026-10-20T14:30:00Z","v":37567,"vw":74.36104},{"c":74.585,"h":74.82,"l":74.4655,"n":538,"o":74.555,"t":"2026-10-20T14:45:00Z","v":21888,"vw":74.580407},{"c":74.29,"h":74.6,"l":74.23,"n":665,"o":74.6,"t":"2026-10-20T15:00:00Z","v":22698,"vw":74.419083},{"c":74.29,"h":74.46,"l":74.29,"n":523,"o":74.34,"t":"2026-10-20T15:15:00Z","v":18777,"vw":74.373127},{"c":74.49,"h":74.55,"l":74.24,"n":782,"o":74.27,"t":"2026-10-20T15:30:00Z","v":47016,"vw":74.362579},{"c":74.375,"h":74.53,"l":74.35,"n":911,"o":74.49,"t":"2026-10-20T15:45:00Z","v":82819,"vw":74.467473},{"c":74.18,"h":74.44,"l":74.145,"n":625,"o":74.37,"t":"2026-10-20T16:00:00Z","v":28286,"vw":74.318326},{"c":74.27,"h":74.27,"l":74.14,"n":441,"o":74.2,"t":"2026-10-20T16:15:00Z","v":14419,"vw":74.206404},{"c":74.175,"h":74.31,"l":74.17,"n":490,"o":74.28,"t":"2026-10-20T16:30:00Z","v":14504,"vw":74.245001},{"c":74.19,"h":74.31,"l":74.15,"n":521,"o":74.18,"t":"2026-10-20T16:45:00Z","v":20320,"vw":74.22267},{"c":74.2,"h":74.22,"l":74.17,"n":416,"o":74.2,"t":"2026-10-20T17:00:00Z","v":15399,"vw":74.195879},{"c":74.22,"h":74.26,"l":74.175,"n":510,"o":74.205,"t":"2026-10-20T17:15:00Z","v":21561,"vw":74.20613},{"c":74.37,"h":74.39,"l":74.25,"n":406,"o":74.25,"t":"2026-10-20T17:30:00Z","v":15222,"vw":74.310752},{"c":74.39,"h":74.425,"l":74.33,"n":433,"o":74.38,"t":"2026-10-20T17:45:00Z","v":13073,"vw":74.370536},{"c":74.37,"h":74.435,"l":74.3,"n":416,"o":74.4,"t":"2026-10-20T18:00:00Z","v":18235,"vw":74.368752},{"c":74.28,"h":74.385,"l":74.2,"n":488,"o":74.38,"t":"2026-10-20T18:15:00Z","v":15713,"vw":74.285913},{"c":74.28,"h":74.36,"l":74.28,"n":384,"o":74.28,"t":"2026-10-20T18:30:00Z","v":9167,"vw":74.325},{"c":74.35,"h":74.365,"l":74.27,"n":656,"o":74.28,"t":"2026-10-20T18:45:00Z","v":42234,"vw":74.325662},{"c":74.32,"h":74.49,"l":74.22,"n":840,"o":74.36,"t":"2026-10-20T19:00:00Z","v":30890,"vw":74.360619},{"c":74.475,"h":74.5,"l":74.3,"n":709,"o":74.32,"t":"2026-10-20T19:15:00Z","v":22944,"vw":74.386544},{"c":74.39,"h":74.51,"l":74.21,"n":1286,"o":74.46,"t":"2026-10-20T19:30:00Z","v":67820,"vw":74.409802},{"c":74.2,"h":74.53,"l":74.13,"n":6146,"o":74.385,"t":"2026-10-20T19:45:00Z","v":344439,"vw":74.32315},{"c":74.65,"h":74.65,"l":72.31,"n":85,"o":74.1,"t":"2026-10-20T20:00:00Z","v":229655,"vw":74.103485},{"c":74.75,"h":74.75,"l":74.22,"n":7,"o":74.22,"t":"2026-10-20T20:15:00Z","v":1112,"vw":74.698544},{"c":73.69,"h":73.8,"l":72.9,"n":25,"o":73.68,"t":"2026-10-21T11:00:00Z","v":1031,"vw":73.59625},{"c":73.01,"h":73.01,"l":72.5,"n":28,"o":72.5,"t":"2026-10-21T11:15:00Z","v":1685,"vw":72.967545},{"c":72.2,"h":72.2,"l":72,"n":8,"o":72,"t":"2026-10-21T13:15:00Z","v":227,"vw":72.1},{"c":72.55,"h":73.59,"l":72.29,"n":618,"o":72.91,"t":"2026-10-21T13:30:00Z","v":42755,"vw":72.877438},{"c":72.71,"h":72.91,"l":72.56,"n":588,"o":72.73,"t":"2026-10-21T13:45:00Z","v":34258,"vw":72.793094},{"c":72.635,"h":72.84,"l":72.525,"n":473,"o":72.79,"t":"2026-10-21T14:00:00Z","v":20390,"vw":72.692496},{"c":72.74,"h":72.895,"l":72.4,"n":972,"o":72.635,"t":"2026-10-21T14:15:00Z","v":80723,"vw":72.540554},{"c":72.685,"h":72.77,"l":72.51,"n":430,"o":72.75,"t":"2026-10-21T14:30:00Z","v":8365,"vw":72.656669},{"c":72.47,"h":72.8525,"l":72.47,"n":787,"o":72.73,"t":"2026-10-21T14:45:00Z","v":32111,"vw":72.712312},{"c":72.285,"h":72.54,"l":72.23,"n":978,"o":72.4,"t":"2026-10-21T15:00:00Z","v":31579,"vw":72.366304},{"c":72.58,"h":72.58,"l":72.28,"n":645,"o":72.305,"t":"2026-10-21T15:15:00Z","v":17424,"vw":72.445026},{"c":72.455,"h":72.66,"l":72.455,"n":619,"o":72.58,"t":"2026-10-21T15:30:00Z","v":17137,"vw":72.565361},{"c":72.415,"h":72.51,"l":72.39,"n":671,"o":72.445,"t":"2026-10-21T15:45:00Z","v":14967,"vw":72.457728},{"c":72.485,"h":72.5,"l":72.34,"n":823,"o":72.36,"t":"2026-10-21T16:00:00Z","v":24419,"vw":72.426152},{"c":72.825,"h":72.84,"l":72.49,"n":750,"o":72.495,"t":"2026-10-21T16:15:00Z","v":23183,"vw":72.647335},{"c":72.94,"h":73.02,"l":72.815,"n":1164,"o":72.87,"t":"2026-10-21T16:30:00Z","v":38737,"vw":72.916956},{"c":72.795,"h":72.98,"l":72.78,"n":784,"o":72.945,"t":"2026-10-21T16:45:00Z","v":25119,"vw":72.840355},{"c":72.8,"h":72.91,"l":72.79,"n":703,"o":72.81,"t":"2026-10-21T17:00:00Z","v":20228,"vw":72.847762},{"c":72.87,"h":72.99,"l":72.815,"n":456,"o":72.82,"t":"2026-10-21T17:15:00Z","v":9871,"vw":72.890972},{"c":72.68,"h":72.9,"l":72.68,"n":764,"o":72.9,"t":"2026-10-21T17:30:00Z","v":24333,"vw":72.823095},{"c":72.73,"h":72.9,"l":72.65,"n":519,"o":72.72,"t":"2026-10-21T17:45:00Z","v":22873,"vw":72.807723},{"c":72.59,"h":72.72,"l":72.52,"n":673,"o":72.72,"t":"2026-10-21T18:00:00Z","v":21034,"vw":72.62105},{"c":72.67,"h":72.7,"l":72.58,"n":590,"o":72.58,"t":"2026-10-21T18:15:00Z","v":16508,"vw":72.662817},{"c":72.69,"h":72.72,"l":72.59,"n":585,"o":72.675,"t":"2026-10-21T18:30:00Z","v":18496,"vw":72.664051},{"c":72.29,"h":72.69,"l":72.27,"n":796,"o":72.68,"t":"2026-10-21T18:45:00Z","v":22349,"vw":72.476659},{"c":72.185,"h":72.26,"l":72.13,"n":942,"o":72.22,"t":"2026-10-21T19:00:00Z","v":31037,"vw":72.200733},{"c":72.49,"h":72.49,"l":72.135,"n":1243,"o":72.2,"t":"2026-10-21T19:15:00Z","v":44786,"vw":72.318837},{"c":72.53,"h":72.55,"l":72.32,"n":1584,"o":72.495,"t":"2026-10-21T19:30:00Z","v":57972,"vw":72.437898},{"c":72.305,"h":72.705,"l":72.21,"n":3587,"o":72.54,"t":"2026-10-21T19:45:00Z","v":174040,"vw":72.424872},{"c":72.3,"h":72.3,"l":72.3,"n":49,"o":72.3,"t":"2026-10-21T20:00:00Z","v":221237,"vw":72.3},{"c":71.8,"h":71.8,"l":71.8,"n":9,"o":71.8,"t":"2026-10-22T11:15:00Z","v":1014,"vw":71.8},{"c":71.71,"h":71.71,"l":70.5,"n":28,"o":70.5,"t":"2026-10-22T12:00:00Z","v":1046,"vw":71.167481},{"c":73.02,"h":73.06,"l":72.06,"n":234,"o":72.06,"t":"2026-10-22T13:30:00Z","v":17988,"vw":72.486114},{"c":73.88,"h":73.88,"l":72.995,"n":277,"o":73.02,"t":"2026-10-22T13:45:00Z","v":11692,"vw":73.495494},{"c":73.75,"h":73.96,"l":73.65,"n":602,"o":73.955,"t":"2026-10-22T14:00:00Z","v":24755,"vw":73.797737},{"c":73.65,"h":73.84,"l":73.63,"n":575,"o":73.78,"t":"2026-10-22T14:15:00Z","v":22077,"vw":73.723188},{"c":73.465,"h":73.69,"l":73.315,"n":548,"o":73.65,"t":"2026-10-22T14:30:00Z","v":18093,"vw":73.48749},{"c":73.45,"h":73.6,"l":73.385,"n":619,"o":73.47,"t":"2026-10-22T14:45:00Z","v":19789,"vw":73.465083},{"c":73.23,"h":73.455,"l":73.065,"n":945,"o":73.45,"t":"2026-10-22T15:00:00Z","v":41364,"vw":73.231093},{"c":73.375,"h":73.41,"l":73.265,"n":845,"o":73.27,"t":"2026-10-22T15:15:00Z","v":29575,"vw":73.329938},{"c":73.345,"h":73.43,"l":73.27,"n":858,"o":73.39,"t":"2026-10-22T15:30:00Z","v":26987,"vw":73.343724},{"c":73.45,"h":73.51,"l":73.34,"n":688,"o":73.37,"t":"2026-10-22T15:45:00Z","v":22149,"vw":73.434334},{"c":73.54,"h":73.56,"l":73.3875,"n":693,"o":73.46,"t":"2026-10-22T16:00:00Z","v":22001,"vw":73.475048},{"c":73.6339,"h":73.765,"l":73.56,"n":669,"o":73.56,"t":"2026-10-22T16:15:00Z","v":25556,"vw":73.674585},{"c":73.53,"h":73.71,"l":73.53,"n":703,"o":73.62,"t":"2026-10-22T16:30:00Z","v":22495,"vw":73.629152},{"c":73.76,"h":73.79,"l":73.485,"n":668,"o":73.53,"t":"2026-10-22T16:45:00Z","v":22531,"vw":73.682551},{"c":73.61,"h":73.75,"l":73.54,"n":764,"o":73.72,"t":"2026-10-22T17:00:00Z","v":24937,"vw":73.678135},{"c":73.685,"h":73.76,"l":73.59,"n":889,"o":73.59,"t":"2026-10-22T17:15:00Z","v":43727,"vw":73.692431},{"c":73.57,"h":73.71,"l":73.53,"n":699,"o":73.7,"t":"2026-10-22T17:30:00Z","v":21201,"vw":73.626971},{"c":73.47,"h":73.6,"l":73.41,"n":772,"o":73.54,"t":"2026-10-22T17:45:00Z","v":23448,"vw":73.509455},{"c":73.375,"h":73.52,"l":73.33,"n":776,"o":73.48,"t":"2026-10-22T18:00:00Z","v":25953,"vw":73.41478},{"c":73.315,"h":73.41,"l":73.28,"n":892,"o":73.375,"t":"2026-10-22T18:15:00Z","v":28596,"vw":73.363314},{"c":73.24,"h":73.36,"l":73.2,"n":704,"o":73.315,"t":"2026-10-22T18:30:00Z","v":22775,"vw":73.29218},{"c":73.44,"h":73.46,"l":73.25,"n":850,"o":73.27,"t":"2026-10-22T18:45:00Z","v":24087,"vw":73.380999},{"c":73.46,"h":73.63,"l":73.45,"n":1008,"o":73.46,"t":"2026-10-22T19:00:00Z","v":36422,"vw":73.52508},{"c":73.445,"h":73.62,"l":73.35,"n":991,"o":73.46,"t":"2026-10-22T19:15:00Z","v":35427,"vw":73.469563},{"c":73.39,"h":73.46,"l":73.33,"n":1176,"o":73.4,"t":"2026-10-22T19:30:00Z","v":68582,"vw":73.392342},{"c":73.46,"h":73.59,"l":73.37,"n":3274,"o":73.39,"t":"2026-10-22T19:45:00Z","v":146151,"vw":73.471534},{"c":73.48,"h":73.48,"l":73.36,"n":62,"o":73.48,"t":"2026-10-22T20:00:00Z","v":305917,"vw":73.479545}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.175373212745437,"strike":84.90241072020986,"iv":0.5445871459711124,"gamma":0.024795753298538715,"theta":-0.05609307134500505,"vega":0.05777788233231374,"rho":0.010362984785332484,"breakevenPct":17.144507257696375},{"delta":0.25,"premium":1.6398952535535667,"strike":83.11578748633244,"iv":0.556464782175643,"gamma":0.026909833236840736,"theta":-0.06412858430251482,"vega":0.06425130554814443,"rho":0.012880725887136877,"breakevenPct":15.345240527879698},{"delta":0.3,"premium":2.1044172943616966,"strike":81.32916425245502,"iv":0.5683424183801736,"gamma":0.029023913175142753,"theta":-0.07216409726002461,"vega":0.07072472876397513,"rho":0.015398466988941269,"breakevenPct":13.545973798063022},{"delta":0.35,"premium":2.45273315108453,"strike":79.45336978309405,"iv":0.5544413229934478,"gamma":0.03291476392100058,"theta":-0.07567770027528245,"vega":0.07625776075220274,"rho":0.017990737951969347,"breakevenPct":11.467205952883198},{"delta":0.4,"premium":2.4634075753009586,"strike":77.31848493980831,"iv":0.4656391547319675,"gamma":0.041968088982841156,"theta":-0.06605272411263505,"vega":0.079058450708002,"rho":0.02079955822608743,"breakevenPct":8.576337119092624},{"delta":0.45,"premium":2.474081999517387,"strike":75.18360009652257,"iv":0.37683698647048725,"gamma":0.05102141404468172,"theta":-0.056427747949987665,"vega":0.08185914066380127,"rho":0.02360837850020551,"breakevenPct":5.685468285302054},{"delta":0.5,"premium":2.8405678621659636,"strike":74.1965541490858,"iv":0.35925334036568213,"gamma":0.05168751758087201,"theta":-0.05325393811533052,"vega":0.07973786919831224,"rho":0.026230994650646086,"breakevenPct":4.84093904634152},{"delta":0.55,"premium":3.2405327004219413,"strike":73.3175105485232,"iv":0.3483707805907173,"gamma":0.05156445147679325,"theta":-0.05068713080168776,"vega":0.07715348101265823,"rho":0.028836090500609354,"breakevenPct":4.188953795515976},{"delta":0.6,"premium":3.640497538677918,"strike":72.43846694796062,"iv":0.33748822081575247,"gamma":0.051441385372714483,"theta":-0.04812032348804501,"vega":0.07456909282700422,"rho":0.031441186350572616,"breakevenPct":3.5369685446904335},{"delta":0.65,"premium":4.040462376933896,"strike":71.55942334739802,"iv":0.32660566104078764,"gamma":0.051318319268635726,"theta":-0.04555351617440225,"vega":0.0719847046413502,"rho":0.034046282200535884,"breakevenPct":2.8849832938648894},{"delta":0.7,"premium":4.440427215189873,"strike":70.68037974683544,"iv":0.3157231012658228,"gamma":0.05119525316455696,"theta":-0.0429867088607595,"vega":0.0694003164556962,"rho":0.036651378050499145,"breakevenPct":2.232998043039347},{"delta":0.75,"premium":5.1283482142857135,"strike":69.5796130952381,"iv":0.316094494047619,"gamma":0.04885513392857143,"theta":-0.04062165178571429,"vega":0.06535691964285714,"rho":0.03905697704780382,"breakevenPct":1.671150394017155},{"delta":0.8,"premium":6.8024553571428585,"strike":67.71949404761905,"iv":0.35500818452380956,"gamma":0.03892209821428571,"theta":-0.03894754464285714,"vega":0.05631674107142857,"rho":0.04077934346122466,"breakevenPct":1.4180040892241434},{"delta":0.85,"premium":8.4765625,"strike":65.859375,"iv":0.393921875,"gamma":0.028989062500000003,"theta":-0.0372734375,"vega":0.0472765625,"rho":0.042501709874645494,"breakevenPct":1.1648577844311325},{"delta":0.9,"premium":10.453280318091453,"strike":63.663021868787276,"iv":0.4053755467196819,"gamma":0.019907753479125243,"theta":-0.03064403578528826,"vega":0.034944433399602376,"rho":0.04396964083006877,"breakevenPct":0.8659528945001681}],"put":[{"delta":0.1,"premium":2.45,"strike":42.137685889127546,"iv":1.9839447690955978,"gamma":0.004416154791387461,"theta":-0.12085336838125638,"vega":0.03617635640772455,"rho":-0.007848038572518989,"breakevenPct":45.988451430147606},{"delta":0.15,"premium":2.45,"strike":53.92387189393052,"iv":1.2979816160695985,"gamma":0.008841474629204588,"theta":-0.10537568346111174,"vega":0.04812651898059511,"rho":-0.01083477125468476,"breakevenPct":29.948459589098377},{"delta":0.2,"premium":2.455439986889466,"strike":60.72533158526207,"iv":0.9551784536286271,"gamma":0.014770977164847404,"theta":-0.09170551385252018,"vega":0.05744240679315887,"rho":-0.013843133814396776,"breakevenPct":20.69965759611786},{"delta":0.25,"premium":2.4815119558214502,"strike":64.20159410952667,"iv":0.788732256616398,"gamma":0.022128182125549276,"theta":-0.08113373204872701,"vega":0.06413565762031072,"rho":-0.016866094841912056,"breakevenPct":16.004243122339133},{"delta":0.3,"premium":2.5075839247534346,"strike":67.67785663379125,"iv":0.6222860596041689,"gamma":0.029485387086251154,"theta":-0.07056195024493384,"vega":0.07082890844746258,"rho":-0.01988905586942734,"breakevenPct":11.308828648560409},{"delta":0.35,"premium":2.5363787700744225,"strike":70.32510771641206,"iv":0.49340113591852724,"gamma":0.03727395221308265,"theta":-0.06121124167645907,"vega":0.07564461417939679,"rho":-0.02292544289407466,"breakevenPct":7.745333497090864},{"delta":0.4,"premium":2.570652173913044,"strike":71.30434782608695,"iv":0.44009130434782606,"gamma":0.045930434782608706,"theta":-0.05431739130434782,"vega":0.07668260869565217,"rho":-0.025988843671987654,"breakevenPct":6.459314572436166},{"delta":0.45,"premium":2.604925577751665,"strike":72.28358793576184,"iv":0.38678147277712494,"gamma":0.05458691735213475,"theta":-0.04742354093223658,"vega":0.07772060321190756,"rho":-0.02905224444990065,"breakevenPct":5.173295647781469},{"delta":0.5,"premium":2.6391989815902863,"strike":73.26282804543675,"iv":0.3334716412064238,"gamma":0.0632433999216608,"theta":-0.04052969056012534,"vega":0.07875859772816295,"rho":-0.03211564522781364,"breakevenPct":3.8872767231267726},{"delta":0.55,"premium":2.6734723854289073,"strike":74.24206815511164,"iv":0.2801618096357227,"gamma":0.07189988249118684,"theta":-0.03363584018801409,"vega":0.07979659224441833,"rho":-0.03517904600572664,"breakevenPct":2.6012577984720746},{"delta":0.6,"premium":2.85688857244571,"strike":75.20113919544322,"iv":0.23936664293342827,"gamma":0.07708341046635814,"theta":-0.027620149519401924,"vega":0.07912363830544679,"rho":-0.03831421775497036,"breakevenPct":1.5456578347883758},{"delta":0.65,"premium":3.5510857956568174,"strike":76.09113563545746,"iv":0.2414314346742613,"gamma":0.07037283730865077,"theta":-0.02461196155215379,"vega":0.07259106443574226,"rho":-0.04169518920248838,"breakevenPct":1.2791918347841102},{"delta":0.7,"premium":4.245283018867924,"strike":76.98113207547169,"iv":0.24349622641509433,"gamma":0.0636622641509434,"theta":-0.021603773584905665,"vega":0.06605849056603774,"rho":-0.04507616065000639,"breakevenPct":1.012725834779845},{"delta":0.75,"premium":4.939480242079032,"strike":77.87112851548594,"iv":0.24556101815592737,"gamma":0.056951690993236034,"theta":-0.01859558561765753,"vega":0.05952591669633322,"rho":-0.04845713209752441,"breakevenPct":0.7462598347755792},{"delta":0.8,"premium":5.6336774652901385,"strike":78.76112495550018,"iv":0.24762580989676042,"gamma":0.05024111783552866,"theta":-0.015587397650409398,"vega":0.052993342826628695,"rho":-0.05183810354504243,"breakevenPct":0.47979383477131377},{"delta":0.85,"premium":6.327874688501245,"strike":79.65112139551442,"iv":0.24969060163759343,"gamma":0.043530544677821296,"theta":-0.012579209683161272,"vega":0.04646076895692418,"rho":-0.055219074992560443,"breakevenPct":0.21332783476704842},{"delta":0.9,"premium":9.475675675675676,"strike":82.93436293436294,"iv":0.30625289575289577,"gamma":0.028927799227799224,"theta":-0.010343629343629344,"vega":0.035977220077220075,"rho":-0.06044567710923031,"breakevenPct":0.060952156760535836}]},"raw":{"call":[{"delta":0.2,"premium":1.175373212745437,"strike":84.90241072020986,"iv":0.5445871459711124,"gamma":0.024795753298538715,"theta":-0.05609307134500505,"vega":0.05777788233231374,"rho":0.010362984785332484,"breakevenPct":17.144507257696375},{"delta":0.25,"premium":1.6398952535535667,"strike":83.11578748633244,"iv":0.556464782175643,"gamma":0.026909833236840736,"theta":-0.06412858430251482,"vega":0.06425130554814443,"rho":0.012880725887136877,"breakevenPct":15.345240527879698},{"delta":0.3,"premium":2.1044172943616966,"strike":81.32916425245502,"iv":0.5683424183801736,"gamma":0.029023913175142753,"theta":-0.07216409726002461,"vega":0.07072472876397513,"rho":0.015398466988941269,"breakevenPct":13.545973798063022},{"delta":0.35,"premium":2.45273315108453,"strike":79.45336978309405,"iv":0.5544413229934478,"gamma":0.03291476392100058,"theta":-0.07567770027528245,"vega":0.07625776075220274,"rho":0.017990737951969347,"breakevenPct":11.467205952883198},{"delta":0.4,"premium":2.4634075753009586,"strike":77.31848493980831,"iv":0.4656391547319675,"gamma":0.041968088982841156,"theta":-0.06605272411263505,"vega":0.079058450708002,"rho":0.02079955822608743,"breakevenPct":8.576337119092624},{"delta":0.45,"premium":2.474081999517387,"strike":75.18360009652257,"iv":0.37683698647048725,"gamma":0.05102141404468172,"theta":-0.056427747949987665,"vega":0.08185914066380127,"rho":0.02360837850020551,"breakevenPct":5.685468285302054},{"delta":0.5,"premium":2.8405678621659636,"strike":74.1965541490858,"iv":0.35925334036568213,"gamma":0.05168751758087201,"theta":-0.05325393811533052,"vega":0.07973786919831224,"rho":0.026230994650646086,"breakevenPct":4.84093904634152},{"delta":0.55,"premium":3.2405327004219413,"strike":73.3175105485232,"iv":0.3483707805907173,"gamma":0.05156445147679325,"theta":-0.05068713080168776,"vega":0.07715348101265823,"rho":0.028836090500609354,"breakevenPct":4.188953795515976},{"delta":0.6,"premium":3.640497538677918,"strike":72.43846694796062,"iv":0.33748822081575247,"gamma":0.051441385372714483,"theta":-0.04812032348804501,"vega":0.07456909282700422,"rho":0.031441186350572616,"breakevenPct":3.5369685446904335},{"delta":0.65,"premium":4.040462376933896,"strike":71.55942334739802,"iv":0.32660566104078764,"gamma":0.051318319268635726,"theta":-0.04555351617440225,"vega":0.0719847046413502,"rho":0.034046282200535884,"breakevenPct":2.8849832938648894},{"delta":0.7,"premium":4.440427215189873,"strike":70.68037974683544,"iv":0.3157231012658228,"gamma":0.05119525316455696,"theta":-0.0429867088607595,"vega":0.0694003164556962,"rho":0.036651378050499145,"breakevenPct":2.232998043039347},{"delta":0.75,"premium":5.1283482142857135,"strike":69.5796130952381,"iv":0.316094494047619,"gamma":0.04885513392857143,"theta":-0.04062165178571429,"vega":0.06535691964285714,"rho":0.03905697704780382,"breakevenPct":1.671150394017155},{"delta":0.8,"premium":6.8024553571428585,"strike":67.71949404761905,"iv":0.35500818452380956,"gamma":0.03892209821428571,"theta":-0.03894754464285714,"vega":0.05631674107142857,"rho":0.04077934346122466,"breakevenPct":1.4180040892241434},{"delta":0.85,"premium":8.4765625,"strike":65.859375,"iv":0.393921875,"gamma":0.028989062500000003,"theta":-0.0372734375,"vega":0.0472765625,"rho":0.042501709874645494,"breakevenPct":1.1648577844311325},{"delta":0.9,"premium":10.453280318091453,"strike":63.663021868787276,"iv":0.4053755467196819,"gamma":0.019907753479125243,"theta":-0.03064403578528826,"vega":0.034944433399602376,"rho":0.04396964083006877,"breakevenPct":0.8659528945001681}],"put":[{"delta":0.1,"premium":2.45,"strike":42.137685889127546,"iv":1.9839447690955978,"gamma":0.004416154791387461,"theta":-0.12085336838125638,"vega":0.03617635640772455,"rho":-0.007848038572518989,"breakevenPct":45.988451430147606},{"delta":0.15,"premium":2.45,"strike":53.92387189393052,"iv":1.2979816160695985,"gamma":0.008841474629204588,"theta":-0.10537568346111174,"vega":0.04812651898059511,"rho":-0.01083477125468476,"breakevenPct":29.948459589098377},{"delta":0.2,"premium":2.455439986889466,"strike":60.72533158526207,"iv":0.9551784536286271,"gamma":0.014770977164847404,"theta":-0.09170551385252018,"vega":0.05744240679315887,"rho":-0.013843133814396776,"breakevenPct":20.69965759611786},{"delta":0.25,"premium":2.4815119558214502,"strike":64.20159410952667,"iv":0.788732256616398,"gamma":0.022128182125549276,"theta":-0.08113373204872701,"vega":0.06413565762031072,"rho":-0.016866094841912056,"breakevenPct":16.004243122339133},{"delta":0.3,"premium":2.5075839247534346,"strike":67.67785663379125,"iv":0.6222860596041689,"gamma":0.029485387086251154,"theta":-0.07056195024493384,"vega":0.07082890844746258,"rho":-0.01988905586942734,"breakevenPct":11.308828648560409},{"delta":0.35,"premium":2.5363787700744225,"strike":70.32510771641206,"iv":0.49340113591852724,"gamma":0.03727395221308265,"theta":-0.06121124167645907,"vega":0.07564461417939679,"rho":-0.02292544289407466,"breakevenPct":7.745333497090864},{"delta":0.4,"premium":2.570652173913044,"strike":71.30434782608695,"iv":0.44009130434782606,"gamma":0.045930434782608706,"theta":-0.05431739130434782,"vega":0.07668260869565217,"rho":-0.025988843671987654,"breakevenPct":6.459314572436166},{"delta":0.45,"premium":2.604925577751665,"strike":72.28358793576184,"iv":0.38678147277712494,"gamma":0.05458691735213475,"theta":-0.04742354093223658,"vega":0.07772060321190756,"rho":-0.02905224444990065,"breakevenPct":5.173295647781469},{"delta":0.5,"premium":2.6391989815902863,"strike":73.26282804543675,"iv":0.3334716412064238,"gamma":0.0632433999216608,"theta":-0.04052969056012534,"vega":0.07875859772816295,"rho":-0.03211564522781364,"breakevenPct":3.8872767231267726},{"delta":0.55,"premium":2.6734723854289073,"strike":74.24206815511164,"iv":0.2801618096357227,"gamma":0.07189988249118684,"theta":-0.03363584018801409,"vega":0.07979659224441833,"rho":-0.03517904600572664,"breakevenPct":2.6012577984720746},{"delta":0.6,"premium":2.85688857244571,"strike":75.20113919544322,"iv":0.23936664293342827,"gamma":0.07708341046635814,"theta":-0.027620149519401924,"vega":0.07912363830544679,"rho":-0.03831421775497036,"breakevenPct":1.5456578347883758},{"delta":0.65,"premium":3.5510857956568174,"strike":76.09113563545746,"iv":0.2414314346742613,"gamma":0.07037283730865077,"theta":-0.02461196155215379,"vega":0.07259106443574226,"rho":-0.04169518920248838,"breakevenPct":1.2791918347841102},{"delta":0.7,"premium":4.245283018867924,"strike":76.98113207547169,"iv":0.24349622641509433,"gamma":0.0636622641509434,"theta":-0.021603773584905665,"vega":0.06605849056603774,"rho":-0.04507616065000639,"breakevenPct":1.012725834779845},{"delta":0.75,"premium":4.939480242079032,"strike":77.87112851548594,"iv":0.24556101815592737,"gamma":0.056951690993236034,"theta":-0.01859558561765753,"vega":0.05952591669633322,"rho":-0.04845713209752441,"breakevenPct":0.7462598347755792},{"delta":0.8,"premium":5.6336774652901385,"strike":78.76112495550018,"iv":0.24762580989676042,"gamma":0.05024111783552866,"theta":-0.015587397650409398,"vega":0.052993342826628695,"rho":-0.05183810354504243,"breakevenPct":0.47979383477131377},{"delta":0.85,"premium":6.327874688501245,"strike":79.65112139551442,"iv":0.24969060163759343,"gamma":0.043530544677821296,"theta":-0.012579209683161272,"vega":0.04646076895692418,"rho":-0.055219074992560443,"breakevenPct":0.21332783476704842},{"delta":0.9,"premium":9.475675675675676,"strike":82.93436293436294,"iv":0.30625289575289577,"gamma":0.028927799227799224,"theta":-0.010343629343629344,"vega":0.035977220077220075,"rho":-0.06044567710923031,"breakevenPct":0.060952156760535836}]}},"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"}}