{"symbol":"IEUR","url":"https://intraalpha.com/companies/IEUR","capturedAt":"2026-10-22T20:46:44.918Z","state":"ready","quote":{"symbol":"IEUR","last_price":73.71,"prev_close":74.3,"regular_close":73.71,"change":-0.59,"change_pct":-0.7941,"regular_change":-0.59,"regular_change_pct":-0.7941,"extended_change":0,"extended_change_pct":0,"bid":72.5,"ask":78.04,"bid_size":800,"ask_size":100,"volume":2487760,"vwap":73.64514,"open":73.77,"high":73.89,"low":73.44,"close":73.71,"trade_count":7564,"last_trade_at":"2026-10-22T20:10:00.003584498Z","last_quote_at":"2026-10-22T20:00:02.124393727Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":9200000000,"net_expense_ratio":0.001,"portfolio_turnover":0.04,"dividend_yield":0.0239,"inception_date":"2014-06-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:44.372973+00:00"},"optionObservedAt":"2026-10-22T19:55:03.827Z","bars":[{"c":73.48,"h":73.48,"l":73.47,"n":4,"o":73.47,"t":"2026-10-15T12:45:00Z","v":1917,"vw":73.47071},{"c":73.56,"h":73.58,"l":73.48,"n":95,"o":73.48,"t":"2026-10-15T13:30:00Z","v":10751,"vw":73.536998},{"c":73.49,"h":73.525,"l":73.47,"n":140,"o":73.48,"t":"2026-10-15T13:35:00Z","v":9562,"vw":73.4957},{"c":73.455,"h":73.54,"l":73.45,"n":147,"o":73.48,"t":"2026-10-15T13:40:00Z","v":8225,"vw":73.497559},{"c":73.44,"h":73.45,"l":73.39,"n":107,"o":73.43,"t":"2026-10-15T13:45:00Z","v":6794,"vw":73.415979},{"c":73.4,"h":73.46,"l":73.4,"n":105,"o":73.455,"t":"2026-10-15T13:50:00Z","v":7635,"vw":73.435712},{"c":73.46,"h":73.46,"l":73.405,"n":56,"o":73.405,"t":"2026-10-15T13:55:00Z","v":4665,"vw":73.418798},{"c":73.58,"h":73.58,"l":73.48,"n":140,"o":73.48,"t":"2026-10-15T14:00:00Z","v":5909,"vw":73.544265},{"c":73.55,"h":73.595,"l":73.55,"n":120,"o":73.59,"t":"2026-10-15T14:05:00Z","v":6679,"vw":73.583012},{"c":73.525,"h":73.595,"l":73.505,"n":211,"o":73.58,"t":"2026-10-15T14:10:00Z","v":14554,"vw":73.555509},{"c":73.55,"h":73.55,"l":73.505,"n":100,"o":73.53,"t":"2026-10-15T14:15:00Z","v":5883,"vw":73.525364},{"c":73.53,"h":73.56,"l":73.525,"n":62,"o":73.56,"t":"2026-10-15T14:20:00Z","v":2492,"vw":73.543333},{"c":73.55,"h":73.56,"l":73.55,"n":60,"o":73.555,"t":"2026-10-15T14:25:00Z","v":2300,"vw":73.555241},{"c":73.635,"h":73.655,"l":73.545,"n":73,"o":73.545,"t":"2026-10-15T14:30:00Z","v":4022,"vw":73.605202},{"c":73.7,"h":73.705,"l":73.66,"n":70,"o":73.675,"t":"2026-10-15T14:35:00Z","v":3539,"vw":73.688229},{"c":73.76,"h":73.82,"l":73.755,"n":61,"o":73.76,"t":"2026-10-15T14:40:00Z","v":4013,"vw":73.77933},{"c":73.7243,"h":73.73,"l":73.715,"n":77,"o":73.73,"t":"2026-10-15T14:45:00Z","v":4036,"vw":73.723868},{"c":73.805,"h":73.81,"l":73.745,"n":35,"o":73.745,"t":"2026-10-15T14:50:00Z","v":1624,"vw":73.789943},{"c":73.84,"h":73.844569,"l":73.8239,"n":77,"o":73.83,"t":"2026-10-15T14:55:00Z","v":4491,"vw":73.829998},{"c":73.85,"h":73.87,"l":73.835,"n":49,"o":73.86,"t":"2026-10-15T15:00:00Z","v":2340,"vw":73.854},{"c":73.84,"h":73.865,"l":73.805,"n":91,"o":73.865,"t":"2026-10-15T15:05:00Z","v":5608,"vw":73.827806},{"c":73.85,"h":73.86,"l":73.835,"n":54,"o":73.84,"t":"2026-10-15T15:10:00Z","v":3373,"vw":73.84639},{"c":73.8,"h":73.87,"l":73.8,"n":60,"o":73.845,"t":"2026-10-15T15:15:00Z","v":7713,"vw":73.85276},{"c":73.81,"h":73.82,"l":73.8,"n":30,"o":73.82,"t":"2026-10-15T15:20:00Z","v":1162,"vw":73.813051},{"c":73.79,"h":73.8,"l":73.77,"n":42,"o":73.8,"t":"2026-10-15T15:25:00Z","v":2017,"vw":73.782613},{"c":73.825,"h":73.83,"l":73.77,"n":280,"o":73.78,"t":"2026-10-15T15:30:00Z","v":19725,"vw":73.778676},{"c":73.835,"h":73.85,"l":73.815,"n":42,"o":73.85,"t":"2026-10-15T15:35:00Z","v":4587,"vw":73.83325},{"c":73.84,"h":73.885,"l":73.84,"n":30,"o":73.86,"t":"2026-10-15T15:40:00Z","v":1311,"vw":73.874177},{"c":73.81,"h":73.86,"l":73.8,"n":48,"o":73.845,"t":"2026-10-15T15:45:00Z","v":3935,"vw":73.832597},{"c":73.795,"h":73.83,"l":73.795,"n":75,"o":73.81,"t":"2026-10-15T15:50:00Z","v":4538,"vw":73.815741},{"c":73.82,"h":73.84,"l":73.79,"n":47,"o":73.79,"t":"2026-10-15T15:55:00Z","v":2338,"vw":73.827105},{"c":73.765,"h":73.8,"l":73.765,"n":59,"o":73.795,"t":"2026-10-15T16:00:00Z","v":1416,"vw":73.791946},{"c":73.73,"h":73.765,"l":73.73,"n":67,"o":73.76,"t":"2026-10-15T16:05:00Z","v":5549,"vw":73.736816},{"c":73.7,"h":73.725,"l":73.7,"n":24,"o":73.72,"t":"2026-10-15T16:10:00Z","v":1773,"vw":73.716381},{"c":73.73,"h":73.735,"l":73.72,"n":29,"o":73.72,"t":"2026-10-15T16:15:00Z","v":1381,"vw":73.726054},{"c":73.775,"h":73.775,"l":73.745,"n":42,"o":73.745,"t":"2026-10-15T16:20:00Z","v":3416,"vw":73.764813},{"c":73.785,"h":73.795,"l":73.785,"n":19,"o":73.79,"t":"2026-10-15T16:25:00Z","v":538,"vw":73.78875},{"c":73.775,"h":73.785,"l":73.755,"n":161,"o":73.77,"t":"2026-10-15T16:30:00Z","v":7614,"vw":73.774464},{"c":73.79,"h":73.82,"l":73.77,"n":110,"o":73.77,"t":"2026-10-15T16:35:00Z","v":7630,"vw":73.794806},{"c":73.8,"h":73.8,"l":73.765,"n":38,"o":73.78,"t":"2026-10-15T16:40:00Z","v":3443,"vw":73.776686},{"c":73.7899,"h":73.8,"l":73.765,"n":47,"o":73.8,"t":"2026-10-15T16:45:00Z","v":2077,"vw":73.783373},{"c":73.785,"h":73.8,"l":73.77,"n":50,"o":73.79,"t":"2026-10-15T16:50:00Z","v":3416,"vw":73.783511},{"c":73.7799,"h":73.79,"l":73.77,"n":50,"o":73.78,"t":"2026-10-15T16:55:00Z","v":3058,"vw":73.776662},{"c":73.81,"h":73.82,"l":73.785,"n":72,"o":73.81,"t":"2026-10-15T17:00:00Z","v":8794,"vw":73.804607},{"c":73.83,"h":73.83,"l":73.81,"n":27,"o":73.82,"t":"2026-10-15T17:05:00Z","v":1824,"vw":73.815195},{"c":73.82,"h":73.83,"l":73.82,"n":15,"o":73.83,"t":"2026-10-15T17:10:00Z","v":558,"vw":73.825},{"c":73.84,"h":73.84,"l":73.825,"n":49,"o":73.825,"t":"2026-10-15T17:15:00Z","v":3269,"vw":73.834282},{"c":73.805,"h":73.8272,"l":73.8,"n":31,"o":73.825,"t":"2026-10-15T17:20:00Z","v":1868,"vw":73.811118},{"c":73.865,"h":73.865,"l":73.805,"n":27,"o":73.81,"t":"2026-10-15T17:30:00Z","v":1785,"vw":73.842071},{"c":73.876953,"h":73.876953,"l":73.865,"n":15,"o":73.87,"t":"2026-10-15T17:35:00Z","v":5057,"vw":73.870642},{"c":73.93,"h":73.93,"l":73.89,"n":39,"o":73.89,"t":"2026-10-15T17:40:00Z","v":1253,"vw":73.9175},{"c":73.89,"h":73.91,"l":73.89,"n":16,"o":73.91,"t":"2026-10-15T17:45:00Z","v":1254,"vw":73.907868},{"c":73.911,"h":73.915,"l":73.905,"n":21,"o":73.915,"t":"2026-10-15T17:50:00Z","v":1408,"vw":73.912007},{"c":73.915,"h":73.925,"l":73.91,"n":16,"o":73.92,"t":"2026-10-15T17:55:00Z","v":1634,"vw":73.917521},{"c":73.915,"h":73.935,"l":73.9,"n":64,"o":73.92,"t":"2026-10-15T18:00:00Z","v":3911,"vw":73.916191},{"c":73.9001,"h":73.91,"l":73.9,"n":48,"o":73.91,"t":"2026-10-15T18:05:00Z","v":3262,"vw":73.903009},{"c":73.875,"h":73.91,"l":73.875,"n":22,"o":73.905,"t":"2026-10-15T18:10:00Z","v":1833,"vw":73.895107},{"c":73.89,"h":73.895,"l":73.88,"n":40,"o":73.885,"t":"2026-10-15T18:15:00Z","v":2416,"vw":73.886592},{"c":73.88,"h":73.885,"l":73.875,"n":24,"o":73.885,"t":"2026-10-15T18:20:00Z","v":1904,"vw":73.879425},{"c":73.885,"h":73.885,"l":73.875,"n":16,"o":73.875,"t":"2026-10-15T18:25:00Z","v":966,"vw":73.882992},{"c":73.91,"h":73.91,"l":73.895,"n":43,"o":73.895,"t":"2026-10-15T18:30:00Z","v":2033,"vw":73.9},{"c":73.905,"h":73.93,"l":73.905,"n":57,"o":73.92,"t":"2026-10-15T18:35:00Z","v":4039,"vw":73.914842},{"c":73.89,"h":73.915,"l":73.89,"n":34,"o":73.91,"t":"2026-10-15T18:40:00Z","v":1599,"vw":73.908754},{"c":73.89,"h":73.89,"l":73.885,"n":38,"o":73.885814,"t":"2026-10-15T18:45:00Z","v":4384,"vw":73.887779},{"c":73.885,"h":73.895,"l":73.885,"n":47,"o":73.885,"t":"2026-10-15T18:50:00Z","v":4344,"vw":73.889483},{"c":73.88,"h":73.89,"l":73.88,"n":32,"o":73.89,"t":"2026-10-15T18:55:00Z","v":2871,"vw":73.882513},{"c":73.925,"h":73.93,"l":73.88,"n":94,"o":73.88,"t":"2026-10-15T19:00:00Z","v":12634,"vw":73.906218},{"c":73.94,"h":73.94,"l":73.915,"n":46,"o":73.935,"t":"2026-10-15T19:05:00Z","v":8204,"vw":73.935567},{"c":73.95,"h":73.955,"l":73.935,"n":55,"o":73.94,"t":"2026-10-15T19:10:00Z","v":10858,"vw":73.947827},{"c":73.93,"h":73.955,"l":73.915,"n":64,"o":73.955,"t":"2026-10-15T19:15:00Z","v":7095,"vw":73.934005},{"c":73.955,"h":73.9598,"l":73.93,"n":128,"o":73.94,"t":"2026-10-15T19:20:00Z","v":23076,"vw":73.950589},{"c":73.94,"h":73.97,"l":73.935,"n":385,"o":73.955,"t":"2026-10-15T19:25:00Z","v":54228,"vw":73.941687},{"c":73.97,"h":73.97,"l":73.925,"n":126,"o":73.94,"t":"2026-10-15T19:30:00Z","v":17538,"vw":73.941051},{"c":73.9925,"h":74,"l":73.97,"n":70,"o":73.97,"t":"2026-10-15T19:35:00Z","v":6406,"vw":73.979335},{"c":74.045,"h":74.0499,"l":73.99,"n":428,"o":73.99,"t":"2026-10-15T19:40:00Z","v":55091,"vw":74.033891},{"c":74.06,"h":74.07,"l":74.045,"n":121,"o":74.045,"t":"2026-10-15T19:45:00Z","v":8094,"vw":74.056774},{"c":74.055,"h":74.08,"l":74.04,"n":218,"o":74.06,"t":"2026-10-15T19:50:00Z","v":17122,"vw":74.061943},{"c":74.01,"h":74.105,"l":74,"n":475,"o":74.055,"t":"2026-10-15T19:55:00Z","v":50093,"vw":74.079785},{"c":74.05,"h":74.05,"l":74.05,"n":8,"o":74.05,"t":"2026-10-15T20:00:00Z","v":11522,"vw":74.05},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-15T22:50:00Z","v":240,"vw":74.11},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-10-16T13:25:00Z","v":2900,"vw":74.89},{"c":74.65,"h":74.65,"l":74.51,"n":87,"o":74.57,"t":"2026-10-16T13:30:00Z","v":20844,"vw":74.571048},{"c":74.79,"h":74.79,"l":74.65,"n":83,"o":74.68,"t":"2026-10-16T13:35:00Z","v":5362,"vw":74.691871},{"c":74.76,"h":74.785,"l":74.735,"n":34,"o":74.785,"t":"2026-10-16T13:40:00Z","v":2276,"vw":74.751306},{"c":74.75,"h":74.77,"l":74.69,"n":91,"o":74.77,"t":"2026-10-16T13:45:00Z","v":13212,"vw":74.736325},{"c":74.79,"h":74.8,"l":74.75,"n":129,"o":74.77,"t":"2026-10-16T13:50:00Z","v":11471,"vw":74.764784},{"c":74.765,"h":74.82,"l":74.765,"n":91,"o":74.79,"t":"2026-10-16T13:55:00Z","v":5408,"vw":74.794284},{"c":74.76,"h":74.8199,"l":74.74,"n":127,"o":74.755,"t":"2026-10-16T14:00:00Z","v":8342,"vw":74.772343},{"c":74.705,"h":74.76,"l":74.695,"n":162,"o":74.76,"t":"2026-10-16T14:05:00Z","v":390299,"vw":74.710142},{"c":74.72,"h":74.74,"l":74.695,"n":274,"o":74.695,"t":"2026-10-16T14:10:00Z","v":26283,"vw":74.715845},{"c":74.68,"h":74.71,"l":74.635,"n":186,"o":74.705,"t":"2026-10-16T14:15:00Z","v":20362,"vw":74.662099},{"c":74.73,"h":74.75,"l":74.685,"n":144,"o":74.69,"t":"2026-10-16T14:20:00Z","v":14483,"vw":74.699615},{"c":74.73,"h":74.75,"l":74.725,"n":71,"o":74.74,"t":"2026-10-16T14:25:00Z","v":6793,"vw":74.735315},{"c":74.75,"h":74.775,"l":74.725,"n":59,"o":74.725,"t":"2026-10-16T14:30:00Z","v":2571,"vw":74.753182},{"c":74.695,"h":74.735,"l":74.695,"n":24,"o":74.72,"t":"2026-10-16T14:35:00Z","v":1137,"vw":74.711106},{"c":74.675,"h":74.71,"l":74.675,"n":34,"o":74.695,"t":"2026-10-16T14:40:00Z","v":1604,"vw":74.690833},{"c":74.7,"h":74.7,"l":74.66,"n":37,"o":74.66,"t":"2026-10-16T14:45:00Z","v":4362,"vw":74.682806},{"c":74.71,"h":74.735,"l":74.705,"n":80,"o":74.725,"t":"2026-10-16T14:50:00Z","v":6647,"vw":74.71885},{"c":74.715,"h":74.7458,"l":74.71,"n":118,"o":74.735,"t":"2026-10-16T14:55:00Z","v":8777,"vw":74.722449},{"c":74.735,"h":74.735,"l":74.7001,"n":32,"o":74.71,"t":"2026-10-16T15:00:00Z","v":2481,"vw":74.714063},{"c":74.7237,"h":74.74,"l":74.7099,"n":57,"o":74.73,"t":"2026-10-16T15:05:00Z","v":2894,"vw":74.724775},{"c":74.71,"h":74.73,"l":74.69,"n":84,"o":74.69,"t":"2026-10-16T15:10:00Z","v":4720,"vw":74.712168},{"c":74.6503,"h":74.7,"l":74.6503,"n":91,"o":74.7,"t":"2026-10-16T15:15:00Z","v":13777,"vw":74.683759},{"c":74.59,"h":74.655,"l":74.59,"n":62,"o":74.655,"t":"2026-10-16T15:20:00Z","v":3621,"vw":74.618419},{"c":74.585,"h":74.605,"l":74.58,"n":80,"o":74.605,"t":"2026-10-16T15:25:00Z","v":7310,"vw":74.590578},{"c":74.59,"h":74.595,"l":74.565,"n":40,"o":74.58,"t":"2026-10-16T15:30:00Z","v":1816,"vw":74.582481},{"c":74.625,"h":74.625,"l":74.59,"n":30,"o":74.59,"t":"2026-10-16T15:35:00Z","v":6445,"vw":74.612902},{"c":74.55,"h":74.625,"l":74.55,"n":81,"o":74.625,"t":"2026-10-16T15:40:00Z","v":9197,"vw":74.573307},{"c":74.475,"h":74.55,"l":74.475,"n":76,"o":74.53,"t":"2026-10-16T15:45:00Z","v":6892,"vw":74.53893},{"c":74.42,"h":74.465,"l":74.42,"n":75,"o":74.465,"t":"2026-10-16T15:50:00Z","v":9653,"vw":74.431691},{"c":74.35,"h":74.405,"l":74.35,"n":141,"o":74.4,"t":"2026-10-16T15:55:00Z","v":12458,"vw":74.387549},{"c":74.33,"h":74.34,"l":74.245,"n":73,"o":74.34,"t":"2026-10-16T16:00:00Z","v":4003,"vw":74.301289},{"c":74.305,"h":74.36,"l":74.305,"n":53,"o":74.34,"t":"2026-10-16T16:05:00Z","v":2016,"vw":74.326763},{"c":74.34,"h":74.34,"l":74.305,"n":44,"o":74.34,"t":"2026-10-16T16:10:00Z","v":1182,"vw":74.326706},{"c":74.315,"h":74.325,"l":74.28,"n":49,"o":74.3099,"t":"2026-10-16T16:15:00Z","v":2642,"vw":74.312624},{"c":74.325,"h":74.325,"l":74.315,"n":32,"o":74.315,"t":"2026-10-16T16:20:00Z","v":1816,"vw":74.316115},{"c":74.285,"h":74.33,"l":74.28,"n":45,"o":74.325,"t":"2026-10-16T16:25:00Z","v":3367,"vw":74.303874},{"c":74.21,"h":74.28,"l":74.21,"n":40,"o":74.28,"t":"2026-10-16T16:30:00Z","v":1940,"vw":74.237345},{"c":74.195,"h":74.21,"l":74.195,"n":24,"o":74.2059,"t":"2026-10-16T16:35:00Z","v":3810,"vw":74.203882},{"c":74.1942,"h":74.1942,"l":74.16,"n":27,"o":74.16,"t":"2026-10-16T16:40:00Z","v":1147,"vw":74.17195},{"c":74.145,"h":74.22,"l":74.145,"n":63,"o":74.2,"t":"2026-10-16T16:45:00Z","v":2326,"vw":74.1725},{"c":74.1337,"h":74.1337,"l":74.09,"n":26,"o":74.105,"t":"2026-10-16T16:50:00Z","v":2159,"vw":74.09904},{"c":74.125,"h":74.15,"l":74.125,"n":22,"o":74.15,"t":"2026-10-16T16:55:00Z","v":1298,"vw":74.141507},{"c":74.035,"h":74.195,"l":74.035,"n":46,"o":74.195,"t":"2026-10-16T17:00:00Z","v":3168,"vw":74.08},{"c":74.065,"h":74.065,"l":74.04,"n":28,"o":74.05,"t":"2026-10-16T17:05:00Z","v":1177,"vw":74.05537},{"c":74.035,"h":74.035,"l":74.025,"n":12,"o":74.025,"t":"2026-10-16T17:10:00Z","v":1139,"vw":74.02742},{"c":73.985,"h":74.015,"l":73.98,"n":50,"o":74.01,"t":"2026-10-16T17:15:00Z","v":4271,"vw":74.005107},{"c":74.06,"h":74.06,"l":74,"n":56,"o":74.025,"t":"2026-10-16T17:20:00Z","v":4092,"vw":74.037299},{"c":74.11,"h":74.11,"l":74.05,"n":54,"o":74.09,"t":"2026-10-16T17:25:00Z","v":3461,"vw":74.075345},{"c":74.15,"h":74.15,"l":74.105,"n":37,"o":74.12,"t":"2026-10-16T17:30:00Z","v":2068,"vw":74.116982},{"c":74.105,"h":74.115,"l":74.095,"n":43,"o":74.115,"t":"2026-10-16T17:35:00Z","v":3274,"vw":74.105185},{"c":74.2,"h":74.23,"l":74.0838,"n":226,"o":74.11,"t":"2026-10-16T17:40:00Z","v":12840,"vw":74.164107},{"c":74.15,"h":74.195,"l":74.14,"n":25,"o":74.195,"t":"2026-10-16T17:45:00Z","v":2484,"vw":74.160629},{"c":74.1399,"h":74.15,"l":74.11,"n":87,"o":74.11,"t":"2026-10-16T17:50:00Z","v":4216,"vw":74.129613},{"c":74.07,"h":74.0799,"l":74.0616,"n":47,"o":74.075,"t":"2026-10-16T17:55:00Z","v":3265,"vw":74.072534},{"c":74.03,"h":74.06,"l":74.01,"n":66,"o":74.05,"t":"2026-10-16T18:00:00Z","v":3782,"vw":74.046071},{"c":74.07,"h":74.07,"l":74.015,"n":61,"o":74.045,"t":"2026-10-16T18:05:00Z","v":2287,"vw":74.037638},{"c":74.05,"h":74.055,"l":74.035,"n":33,"o":74.055,"t":"2026-10-16T18:10:00Z","v":1651,"vw":74.040902},{"c":73.985,"h":74.0399,"l":73.985,"n":26,"o":74.0351,"t":"2026-10-16T18:15:00Z","v":4463,"vw":74.031527},{"c":74.025,"h":74.025,"l":73.96,"n":86,"o":73.975,"t":"2026-10-16T18:20:00Z","v":7434,"vw":73.980624},{"c":74.015,"h":74.03,"l":73.99,"n":97,"o":74.03,"t":"2026-10-16T18:25:00Z","v":7786,"vw":74.003805},{"c":74.04,"h":74.04,"l":73.975,"n":51,"o":74,"t":"2026-10-16T18:30:00Z","v":3056,"vw":73.988548},{"c":74.015,"h":74.015,"l":73.99,"n":23,"o":73.995,"t":"2026-10-16T18:35:00Z","v":2619,"vw":74.00419},{"c":73.97,"h":74.035,"l":73.97,"n":62,"o":74.03,"t":"2026-10-16T18:40:00Z","v":5035,"vw":73.9941},{"c":73.99,"h":74.025,"l":73.99,"n":47,"o":74.015,"t":"2026-10-16T18:45:00Z","v":1984,"vw":74.008884},{"c":73.9601,"h":73.98,"l":73.945,"n":47,"o":73.98,"t":"2026-10-16T18:50:00Z","v":3716,"vw":73.962496},{"c":73.985,"h":73.99,"l":73.92,"n":44,"o":73.93,"t":"2026-10-16T18:55:00Z","v":2737,"vw":73.950814},{"c":73.95,"h":73.995,"l":73.95,"n":82,"o":73.985,"t":"2026-10-16T19:00:00Z","v":8587,"vw":73.971681},{"c":73.95,"h":73.9654,"l":73.925,"n":89,"o":73.96,"t":"2026-10-16T19:05:00Z","v":6284,"vw":73.944249},{"c":74.05,"h":74.05,"l":73.945,"n":93,"o":73.95,"t":"2026-10-16T19:10:00Z","v":6393,"vw":74.010699},{"c":74.01,"h":74.06,"l":74,"n":71,"o":74.055,"t":"2026-10-16T19:15:00Z","v":4414,"vw":74.018468},{"c":74.06,"h":74.07,"l":74.015,"n":170,"o":74.015,"t":"2026-10-16T19:20:00Z","v":18084,"vw":74.047145},{"c":74.06,"h":74.065,"l":74.035,"n":105,"o":74.05,"t":"2026-10-16T19:25:00Z","v":24223,"vw":74.042238},{"c":74.015,"h":74.095,"l":74.015,"n":95,"o":74.08,"t":"2026-10-16T19:30:00Z","v":8689,"vw":74.055257},{"c":74.02,"h":74.04,"l":74.01,"n":71,"o":74.04,"t":"2026-10-16T19:35:00Z","v":7404,"vw":74.02034},{"c":73.975,"h":74.025,"l":73.975,"n":112,"o":74.02,"t":"2026-10-16T19:40:00Z","v":6401,"vw":74.010595},{"c":74.02,"h":74.03,"l":73.985,"n":158,"o":73.995,"t":"2026-10-16T19:45:00Z","v":13055,"vw":74.00449},{"c":74.06,"h":74.0658,"l":74.02,"n":114,"o":74.02,"t":"2026-10-16T19:50:00Z","v":8039,"vw":74.043167},{"c":74.095,"h":74.105,"l":74.06,"n":293,"o":74.06,"t":"2026-10-16T19:55:00Z","v":28197,"vw":74.086478},{"c":74.09,"h":74.09,"l":74.09,"n":12,"o":74.09,"t":"2026-10-16T20:00:00Z","v":11028,"vw":74.09},{"c":73.64,"h":73.64,"l":73.64,"n":1,"o":73.64,"t":"2026-10-16T20:05:00Z","v":724,"vw":73.64},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-19T13:25:00Z","v":1000,"vw":73.96},{"c":73.675,"h":73.8,"l":73.65,"n":81,"o":73.65,"t":"2026-10-19T13:30:00Z","v":6843,"vw":73.682049},{"c":73.73,"h":73.77,"l":73.665,"n":97,"o":73.665,"t":"2026-10-19T13:35:00Z","v":9672,"vw":73.714131},{"c":73.67,"h":73.75,"l":73.66,"n":71,"o":73.735,"t":"2026-10-19T13:40:00Z","v":2996,"vw":73.691532},{"c":73.69,"h":73.69,"l":73.64,"n":92,"o":73.66,"t":"2026-10-19T13:45:00Z","v":4973,"vw":73.661244},{"c":73.71,"h":73.71,"l":73.66,"n":103,"o":73.685,"t":"2026-10-19T13:50:00Z","v":9548,"vw":73.692925},{"c":73.67,"h":73.72,"l":73.66,"n":82,"o":73.71,"t":"2026-10-19T13:55:00Z","v":3891,"vw":73.694732},{"c":73.575,"h":73.6481,"l":73.575,"n":133,"o":73.635,"t":"2026-10-19T14:00:00Z","v":5849,"vw":73.593576},{"c":73.61,"h":73.62,"l":73.585,"n":88,"o":73.59,"t":"2026-10-19T14:05:00Z","v":5488,"vw":73.604539},{"c":73.61,"h":73.61,"l":73.59,"n":95,"o":73.6,"t":"2026-10-19T14:10:00Z","v":3124,"vw":73.602121},{"c":73.685,"h":73.7,"l":73.615,"n":110,"o":73.62,"t":"2026-10-19T14:15:00Z","v":13047,"vw":73.681003},{"c":73.67,"h":73.7,"l":73.66,"n":26,"o":73.695,"t":"2026-10-19T14:20:00Z","v":1115,"vw":73.679444},{"c":73.655,"h":73.68,"l":73.655,"n":32,"o":73.675,"t":"2026-10-19T14:25:00Z","v":2641,"vw":73.665565},{"c":73.63,"h":73.66,"l":73.61,"n":77,"o":73.66,"t":"2026-10-19T14:30:00Z","v":3012,"vw":73.624335},{"c":73.605,"h":73.6199,"l":73.57,"n":182,"o":73.605,"t":"2026-10-19T14:35:00Z","v":11076,"vw":73.595624},{"c":73.575,"h":73.6,"l":73.54,"n":108,"o":73.58,"t":"2026-10-19T14:40:00Z","v":6866,"vw":73.56608},{"c":73.55,"h":73.586,"l":73.53,"n":101,"o":73.565,"t":"2026-10-19T14:45:00Z","v":5745,"vw":73.550713},{"c":73.53,"h":73.56,"l":73.525,"n":97,"o":73.55,"t":"2026-10-19T14:50:00Z","v":4526,"vw":73.543213},{"c":73.56,"h":73.57,"l":73.545,"n":30,"o":73.545,"t":"2026-10-19T14:55:00Z","v":1093,"vw":73.55938},{"c":73.58,"h":73.58,"l":73.565,"n":50,"o":73.57,"t":"2026-10-19T15:00:00Z","v":2583,"vw":73.57703},{"c":73.59,"h":73.61,"l":73.575,"n":86,"o":73.58,"t":"2026-10-19T15:05:00Z","v":6523,"vw":73.583087},{"c":73.61,"h":73.61,"l":73.5501,"n":37,"o":73.57,"t":"2026-10-19T15:10:00Z","v":2387,"vw":73.56284},{"c":73.66,"h":73.675,"l":73.615,"n":47,"o":73.615,"t":"2026-10-19T15:15:00Z","v":2675,"vw":73.655584},{"c":73.73,"h":73.73,"l":73.66,"n":55,"o":73.67,"t":"2026-10-19T15:20:00Z","v":2711,"vw":73.680457},{"c":73.83,"h":73.83,"l":73.715,"n":68,"o":73.715,"t":"2026-10-19T15:25:00Z","v":3386,"vw":73.786068},{"c":73.81,"h":73.815,"l":73.7782,"n":103,"o":73.79,"t":"2026-10-19T15:30:00Z","v":5990,"vw":73.801462},{"c":73.84,"h":73.84,"l":73.805,"n":27,"o":73.815,"t":"2026-10-19T15:35:00Z","v":1244,"vw":73.821008},{"c":73.76,"h":73.8,"l":73.76,"n":17,"o":73.8,"t":"2026-10-19T15:40:00Z","v":519,"vw":73.786667},{"c":73.74,"h":73.765,"l":73.7333,"n":63,"o":73.74,"t":"2026-10-19T15:45:00Z","v":2900,"vw":73.746243},{"c":73.7599,"h":73.7601,"l":73.74,"n":68,"o":73.74,"t":"2026-10-19T15:50:00Z","v":3589,"vw":73.752492},{"c":73.715,"h":73.745,"l":73.71,"n":72,"o":73.7139,"t":"2026-10-19T15:55:00Z","v":2920,"vw":73.727214},{"c":73.605,"h":73.71,"l":73.5562,"n":95,"o":73.71,"t":"2026-10-19T16:00:00Z","v":4875,"vw":73.61505},{"c":73.6,"h":73.61,"l":73.595,"n":30,"o":73.605,"t":"2026-10-19T16:05:00Z","v":1519,"vw":73.60232},{"c":73.61,"h":73.62,"l":73.605,"n":45,"o":73.605,"t":"2026-10-19T16:10:00Z","v":3868,"vw":73.608081},{"c":73.62,"h":73.62,"l":73.605,"n":38,"o":73.605,"t":"2026-10-19T16:15:00Z","v":933,"vw":73.611542},{"c":73.56,"h":73.59,"l":73.555,"n":56,"o":73.59,"t":"2026-10-19T16:20:00Z","v":4973,"vw":73.557635},{"c":73.59,"h":73.6,"l":73.58,"n":39,"o":73.6,"t":"2026-10-19T16:25:00Z","v":1297,"vw":73.5875},{"c":73.5948,"h":73.5948,"l":73.555,"n":100,"o":73.59,"t":"2026-10-19T16:30:00Z","v":3233,"vw":73.573803},{"c":73.58,"h":73.59,"l":73.565,"n":48,"o":73.59,"t":"2026-10-19T16:35:00Z","v":3004,"vw":73.584537},{"c":73.58,"h":73.58,"l":73.57,"n":37,"o":73.57,"t":"2026-10-19T16:40:00Z","v":1846,"vw":73.574808},{"c":73.53,"h":73.54,"l":73.525,"n":36,"o":73.54,"t":"2026-10-19T16:45:00Z","v":1184,"vw":73.534169},{"c":73.515,"h":73.5201,"l":73.515,"n":25,"o":73.52,"t":"2026-10-19T16:50:00Z","v":1692,"vw":73.51831},{"c":73.54,"h":73.54,"l":73.51,"n":13,"o":73.51,"t":"2026-10-19T16:55:00Z","v":342,"vw":73.525},{"c":73.5,"h":73.515,"l":73.485,"n":60,"o":73.515,"t":"2026-10-19T17:00:00Z","v":3837,"vw":73.494422},{"c":73.44,"h":73.495,"l":73.44,"n":126,"o":73.495,"t":"2026-10-19T17:05:00Z","v":3945,"vw":73.477879},{"c":73.4302,"h":73.44,"l":73.43,"n":19,"o":73.43,"t":"2026-10-19T17:10:00Z","v":7289,"vw":73.43152},{"c":73.445,"h":73.465,"l":73.42,"n":43,"o":73.435,"t":"2026-10-19T17:15:00Z","v":4203,"vw":73.437673},{"c":73.425,"h":73.445,"l":73.425,"n":30,"o":73.425,"t":"2026-10-19T17:20:00Z","v":1288,"vw":73.433396},{"c":73.49,"h":73.5,"l":73.46,"n":43,"o":73.46,"t":"2026-10-19T17:25:00Z","v":6879,"vw":73.477171},{"c":73.4743,"h":73.49,"l":73.47,"n":42,"o":73.475,"t":"2026-10-19T17:30:00Z","v":2200,"vw":73.476966},{"c":73.465,"h":73.465,"l":73.465,"n":16,"o":73.465,"t":"2026-10-19T17:35:00Z","v":457,"vw":73.465},{"c":73.48,"h":73.515,"l":73.465,"n":93,"o":73.47,"t":"2026-10-19T17:40:00Z","v":3416,"vw":73.498056},{"c":73.44,"h":73.495,"l":73.44,"n":132,"o":73.48,"t":"2026-10-19T17:45:00Z","v":7363,"vw":73.47287},{"c":73.46,"h":73.485,"l":73.445,"n":98,"o":73.455,"t":"2026-10-19T17:50:00Z","v":4955,"vw":73.463158},{"c":73.48,"h":73.4868,"l":73.4516,"n":118,"o":73.465,"t":"2026-10-19T17:55:00Z","v":4821,"vw":73.474081},{"c":73.48,"h":73.5,"l":73.46,"n":88,"o":73.5,"t":"2026-10-19T18:00:00Z","v":5099,"vw":73.475575},{"c":73.4801,"h":73.49,"l":73.4795,"n":23,"o":73.48,"t":"2026-10-19T18:05:00Z","v":1068,"vw":73.480962},{"c":73.5,"h":73.5,"l":73.485,"n":18,"o":73.485,"t":"2026-10-19T18:10:00Z","v":655,"vw":73.48875},{"c":73.485,"h":73.5051,"l":73.485,"n":29,"o":73.5,"t":"2026-10-19T18:15:00Z","v":1713,"vw":73.494867},{"c":73.49,"h":73.49,"l":73.49,"n":6,"o":73.49,"t":"2026-10-19T18:20:00Z","v":220,"vw":73.49},{"c":73.435,"h":73.445,"l":73.435,"n":30,"o":73.44,"t":"2026-10-19T18:25:00Z","v":2743,"vw":73.435636},{"c":73.405,"h":73.45,"l":73.405,"n":125,"o":73.45,"t":"2026-10-19T18:30:00Z","v":9768,"vw":73.410911},{"c":73.4301,"h":73.4301,"l":73.41,"n":17,"o":73.41,"t":"2026-10-19T18:35:00Z","v":605,"vw":73.420751},{"c":73.435,"h":73.45,"l":73.43,"n":51,"o":73.436,"t":"2026-10-19T18:40:00Z","v":6106,"vw":73.437798},{"c":73.45,"h":73.4642,"l":73.45,"n":18,"o":73.4642,"t":"2026-10-19T18:45:00Z","v":688,"vw":73.460266},{"c":73.455,"h":73.46,"l":73.4501,"n":34,"o":73.455,"t":"2026-10-19T18:50:00Z","v":1521,"vw":73.454614},{"c":73.44,"h":73.44,"l":73.43,"n":13,"o":73.43,"t":"2026-10-19T18:55:00Z","v":452,"vw":73.435},{"c":73.4225,"h":73.43,"l":73.42,"n":39,"o":73.42,"t":"2026-10-19T19:00:00Z","v":2797,"vw":73.42165},{"c":73.4,"h":73.4376,"l":73.4,"n":47,"o":73.42,"t":"2026-10-19T19:05:00Z","v":3075,"vw":73.428228},{"c":73.385,"h":73.395,"l":73.38,"n":34,"o":73.38,"t":"2026-10-19T19:10:00Z","v":1439,"vw":73.384668},{"c":73.415,"h":73.415,"l":73.385,"n":53,"o":73.385,"t":"2026-10-19T19:15:00Z","v":3669,"vw":73.398676},{"c":73.41,"h":73.43,"l":73.41,"n":51,"o":73.415,"t":"2026-10-19T19:20:00Z","v":3273,"vw":73.418289},{"c":73.39,"h":73.43,"l":73.39,"n":95,"o":73.43,"t":"2026-10-19T19:25:00Z","v":12142,"vw":73.402132},{"c":73.39,"h":73.4,"l":73.385,"n":50,"o":73.385,"t":"2026-10-19T19:30:00Z","v":2748,"vw":73.393602},{"c":73.395,"h":73.405,"l":73.395,"n":26,"o":73.395,"t":"2026-10-19T19:35:00Z","v":2881,"vw":73.402187},{"c":73.4,"h":73.4176,"l":73.3969,"n":46,"o":73.3969,"t":"2026-10-19T19:40:00Z","v":2140,"vw":73.40639},{"c":73.42,"h":73.425,"l":73.395,"n":43,"o":73.395,"t":"2026-10-19T19:45:00Z","v":3063,"vw":73.40762},{"c":73.39,"h":73.4,"l":73.365,"n":81,"o":73.4,"t":"2026-10-19T19:50:00Z","v":4287,"vw":73.384751},{"c":73.365,"h":73.39,"l":73.34,"n":202,"o":73.38,"t":"2026-10-19T19:55:00Z","v":13222,"vw":73.365698},{"c":73.36,"h":73.36,"l":73.36,"n":9,"o":73.36,"t":"2026-10-19T20:00:00Z","v":13996,"vw":73.36},{"c":73.8,"h":73.8,"l":73.79,"n":2,"o":73.79,"t":"2026-10-20T13:25:00Z","v":400,"vw":73.7975},{"c":73.53,"h":73.55,"l":73.24,"n":68,"o":73.55,"t":"2026-10-20T13:30:00Z","v":7193,"vw":73.471667},{"c":73.58,"h":73.6,"l":73.51,"n":89,"o":73.51,"t":"2026-10-20T13:35:00Z","v":8683,"vw":73.541931},{"c":73.615,"h":73.65,"l":73.5701,"n":101,"o":73.6,"t":"2026-10-20T13:40:00Z","v":4911,"vw":73.616994},{"c":73.64,"h":73.7,"l":73.6,"n":94,"o":73.605,"t":"2026-10-20T13:45:00Z","v":6248,"vw":73.655757},{"c":73.715,"h":73.72,"l":73.67,"n":62,"o":73.67,"t":"2026-10-20T13:50:00Z","v":3883,"vw":73.707709},{"c":73.73,"h":73.73,"l":73.7,"n":52,"o":73.7,"t":"2026-10-20T13:55:00Z","v":1887,"vw":73.710218},{"c":73.69,"h":73.7256,"l":73.69,"n":139,"o":73.71,"t":"2026-10-20T14:00:00Z","v":8043,"vw":73.712103},{"c":73.705,"h":73.7556,"l":73.675,"n":122,"o":73.695,"t":"2026-10-20T14:05:00Z","v":7100,"vw":73.707468},{"c":73.74,"h":73.78,"l":73.68,"n":194,"o":73.71,"t":"2026-10-20T14:10:00Z","v":9217,"vw":73.724509},{"c":73.86,"h":73.86,"l":73.775,"n":59,"o":73.775,"t":"2026-10-20T14:15:00Z","v":3572,"vw":73.803601},{"c":74.07,"h":74.07,"l":73.9,"n":95,"o":73.9,"t":"2026-10-20T14:20:00Z","v":8496,"vw":74.026217},{"c":74.15,"h":74.16,"l":74.075,"n":144,"o":74.075,"t":"2026-10-20T14:25:00Z","v":5861,"vw":74.131005},{"c":74.135,"h":74.2,"l":74.12,"n":138,"o":74.18,"t":"2026-10-20T14:30:00Z","v":7435,"vw":74.180206},{"c":74.125,"h":74.185,"l":74.11,"n":113,"o":74.13,"t":"2026-10-20T14:35:00Z","v":6657,"vw":74.15053},{"c":74.175,"h":74.2379,"l":74.125,"n":74,"o":74.14,"t":"2026-10-20T14:40:00Z","v":6246,"vw":74.175193},{"c":74.0902,"h":74.18,"l":74.09,"n":115,"o":74.15,"t":"2026-10-20T14:45:00Z","v":9418,"vw":74.145269},{"c":74.12,"h":74.12,"l":74.07,"n":63,"o":74.075,"t":"2026-10-20T14:50:00Z","v":12945,"vw":74.102166},{"c":74.0959,"h":74.1461,"l":74.0959,"n":48,"o":74.11,"t":"2026-10-20T14:55:00Z","v":1401,"vw":74.117029},{"c":74.02,"h":74.07,"l":74.02,"n":52,"o":74.07,"t":"2026-10-20T15:00:00Z","v":1813,"vw":74.035302},{"c":74.0401,"h":74.0401,"l":74.01,"n":32,"o":74.025,"t":"2026-10-20T15:05:00Z","v":3648,"vw":74.023386},{"c":73.87,"h":74.04,"l":73.83,"n":270,"o":74.02,"t":"2026-10-20T15:10:00Z","v":29111,"vw":73.941818},{"c":73.93,"h":73.93,"l":73.86,"n":57,"o":73.87,"t":"2026-10-20T15:15:00Z","v":2737,"vw":73.889964},{"c":73.86,"h":73.945,"l":73.8401,"n":56,"o":73.935,"t":"2026-10-20T15:20:00Z","v":4932,"vw":73.903094},{"c":73.85,"h":73.8699,"l":73.84,"n":71,"o":73.86,"t":"2026-10-20T15:25:00Z","v":6991,"vw":73.85755},{"c":73.8,"h":73.865,"l":73.78,"n":91,"o":73.85,"t":"2026-10-20T15:30:00Z","v":5637,"vw":73.819521},{"c":73.85,"h":73.865,"l":73.805,"n":33,"o":73.805,"t":"2026-10-20T15:35:00Z","v":3305,"vw":73.855789},{"c":73.925,"h":73.925,"l":73.87,"n":17,"o":73.87,"t":"2026-10-20T15:40:00Z","v":727,"vw":73.90546},{"c":73.9,"h":73.9,"l":73.88,"n":20,"o":73.88,"t":"2026-10-20T15:45:00Z","v":410,"vw":73.89},{"c":73.94,"h":73.94,"l":73.89,"n":50,"o":73.9,"t":"2026-10-20T15:50:00Z","v":2287,"vw":73.903144},{"c":73.935,"h":73.96,"l":73.935,"n":61,"o":73.955,"t":"2026-10-20T15:55:00Z","v":3610,"vw":73.95479},{"c":73.925,"h":73.985,"l":73.925,"n":93,"o":73.985,"t":"2026-10-20T16:00:00Z","v":5378,"vw":73.9579},{"c":73.9599,"h":73.985,"l":73.93,"n":34,"o":73.93,"t":"2026-10-20T16:05:00Z","v":2467,"vw":73.964051},{"c":73.94,"h":73.9499,"l":73.915,"n":16,"o":73.9499,"t":"2026-10-20T16:10:00Z","v":795,"vw":73.931648},{"c":73.9,"h":73.975,"l":73.9,"n":33,"o":73.975,"t":"2026-10-20T16:15:00Z","v":4159,"vw":73.964208},{"c":73.93,"h":73.93,"l":73.88,"n":21,"o":73.88,"t":"2026-10-20T16:20:00Z","v":1372,"vw":73.916201},{"c":73.975,"h":73.975,"l":73.93,"n":40,"o":73.93,"t":"2026-10-20T16:25:00Z","v":3458,"vw":73.958533},{"c":73.9799,"h":73.98,"l":73.97,"n":20,"o":73.975,"t":"2026-10-20T16:30:00Z","v":1725,"vw":73.975405},{"c":73.995,"h":74.0301,"l":73.97,"n":46,"o":73.97,"t":"2026-10-20T16:35:00Z","v":3889,"vw":74.005399},{"c":73.99,"h":74,"l":73.99,"n":31,"o":73.99,"t":"2026-10-20T16:40:00Z","v":5065,"vw":73.99159},{"c":74,"h":74.01,"l":73.97,"n":12,"o":73.97,"t":"2026-10-20T16:45:00Z","v":685,"vw":73.992478},{"c":73.93,"h":74,"l":73.9251,"n":34,"o":74,"t":"2026-10-20T16:50:00Z","v":7348,"vw":73.961462},{"c":73.94,"h":73.96,"l":73.94,"n":10,"o":73.94,"t":"2026-10-20T16:55:00Z","v":834,"vw":73.947714},{"c":73.92,"h":73.97,"l":73.91,"n":182,"o":73.94,"t":"2026-10-20T17:00:00Z","v":9784,"vw":73.936228},{"c":73.9,"h":73.92,"l":73.9,"n":70,"o":73.9158,"t":"2026-10-20T17:05:00Z","v":5999,"vw":73.905519},{"c":73.9261,"h":73.9301,"l":73.91,"n":24,"o":73.91,"t":"2026-10-20T17:10:00Z","v":1298,"vw":73.92502},{"c":73.945,"h":73.95,"l":73.93,"n":30,"o":73.94,"t":"2026-10-20T17:15:00Z","v":2178,"vw":73.940955},{"c":73.9926,"h":73.995,"l":73.955,"n":34,"o":73.955,"t":"2026-10-20T17:20:00Z","v":3427,"vw":73.979391},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-20T17:25:00Z","v":110,"vw":73.99},{"c":74,"h":74.015,"l":73.995,"n":13,"o":73.995,"t":"2026-10-20T17:30:00Z","v":744,"vw":74.003594},{"c":74.015,"h":74.015,"l":74.015,"n":3,"o":74.015,"t":"2026-10-20T17:35:00Z","v":135,"vw":74.015},{"c":74.025,"h":74.025,"l":74.01,"n":44,"o":74.01,"t":"2026-10-20T17:40:00Z","v":19206,"vw":74.011318},{"c":74.02,"h":74.035,"l":74.02,"n":45,"o":74.035,"t":"2026-10-20T17:45:00Z","v":6647,"vw":74.03344},{"c":74.04,"h":74.04,"l":74.03,"n":55,"o":74.03,"t":"2026-10-20T17:50:00Z","v":926,"vw":74.034633},{"c":74.02,"h":74.02,"l":74.0177,"n":8,"o":74.02,"t":"2026-10-20T17:55:00Z","v":580,"vw":74.019425},{"c":74.04,"h":74.04,"l":74.03,"n":8,"o":74.03,"t":"2026-10-20T18:00:00Z","v":438,"vw":74.035},{"c":74.04,"h":74.04,"l":74.04,"n":2,"o":74.04,"t":"2026-10-20T18:10:00Z","v":101,"vw":74.04},{"c":74.055,"h":74.0598,"l":74.04,"n":15,"o":74.045,"t":"2026-10-20T18:15:00Z","v":3527,"vw":74.052546},{"c":74.0389,"h":74.05,"l":74.0389,"n":8,"o":74.04,"t":"2026-10-20T18:20:00Z","v":556,"vw":74.042225},{"c":74.02,"h":74.025,"l":74.005,"n":15,"o":74.0242,"t":"2026-10-20T18:25:00Z","v":1486,"vw":74.015991},{"c":74.01,"h":74.025,"l":74,"n":51,"o":74.02,"t":"2026-10-20T18:30:00Z","v":4528,"vw":74.012644},{"c":73.995,"h":74.005,"l":73.995,"n":21,"o":73.9999,"t":"2026-10-20T18:35:00Z","v":7556,"vw":74.00073},{"c":73.955,"h":73.99,"l":73.955,"n":8,"o":73.985,"t":"2026-10-20T18:40:00Z","v":987,"vw":73.966663},{"c":74.005,"h":74.005,"l":73.945,"n":35,"o":73.95,"t":"2026-10-20T18:45:00Z","v":5421,"vw":73.962628},{"c":74.025,"h":74.025,"l":74.005,"n":25,"o":74.005,"t":"2026-10-20T18:50:00Z","v":1371,"vw":74.013978},{"c":74.01,"h":74.025,"l":74,"n":30,"o":74.025,"t":"2026-10-20T18:55:00Z","v":3566,"vw":74.017992},{"c":74.025,"h":74.03,"l":74.02,"n":9,"o":74.02,"t":"2026-10-20T19:00:00Z","v":733,"vw":74.026936},{"c":74.02,"h":74.03,"l":74.01,"n":33,"o":74.03,"t":"2026-10-20T19:05:00Z","v":2505,"vw":74.015723},{"c":73.97,"h":74.005,"l":73.97,"n":39,"o":74.005,"t":"2026-10-20T19:10:00Z","v":2303,"vw":73.98428},{"c":73.965,"h":73.97,"l":73.955,"n":61,"o":73.97,"t":"2026-10-20T19:15:00Z","v":2770,"vw":73.961419},{"c":73.96,"h":73.985,"l":73.945,"n":29,"o":73.97,"t":"2026-10-20T19:20:00Z","v":4366,"vw":73.959555},{"c":73.9801,"h":73.99,"l":73.96,"n":28,"o":73.96,"t":"2026-10-20T19:25:00Z","v":1789,"vw":73.975911},{"c":73.98,"h":74,"l":73.97,"n":33,"o":73.97,"t":"2026-10-20T19:30:00Z","v":1140,"vw":73.983245},{"c":73.975,"h":73.975,"l":73.965,"n":9,"o":73.965,"t":"2026-10-20T19:35:00Z","v":794,"vw":73.967797},{"c":74.025,"h":74.03,"l":74.02,"n":39,"o":74.02,"t":"2026-10-20T19:40:00Z","v":3922,"vw":74.02207},{"c":73.995,"h":74.03,"l":73.995,"n":45,"o":74.02,"t":"2026-10-20T19:45:00Z","v":5034,"vw":74.00733},{"c":74.015,"h":74.015,"l":73.98,"n":53,"o":73.985,"t":"2026-10-20T19:50:00Z","v":3598,"vw":73.989508},{"c":74.01,"h":74.015,"l":73.99,"n":154,"o":74.015,"t":"2026-10-20T19:55:00Z","v":12790,"vw":74.001456},{"c":74.01,"h":74.01,"l":74.01,"n":7,"o":74.01,"t":"2026-10-20T20:00:00Z","v":9785,"vw":74.01},{"c":74.47,"h":74.565,"l":74.435,"n":61,"o":74.47,"t":"2026-10-21T13:30:00Z","v":9045,"vw":74.478539},{"c":74.43,"h":74.45,"l":74.43,"n":82,"o":74.44,"t":"2026-10-21T13:35:00Z","v":3707,"vw":74.439656},{"c":74.455,"h":74.47,"l":74.42,"n":141,"o":74.42,"t":"2026-10-21T13:40:00Z","v":10427,"vw":74.447686},{"c":74.485,"h":74.5,"l":74.44,"n":54,"o":74.465,"t":"2026-10-21T13:45:00Z","v":3747,"vw":74.491243},{"c":74.485,"h":74.525,"l":74.475,"n":76,"o":74.5,"t":"2026-10-21T13:50:00Z","v":5076,"vw":74.506821},{"c":74.5,"h":74.51,"l":74.5,"n":13,"o":74.5,"t":"2026-10-21T13:55:00Z","v":936,"vw":74.502285},{"c":74.41,"h":74.4401,"l":74.41,"n":65,"o":74.43,"t":"2026-10-21T14:00:00Z","v":57681,"vw":74.422866},{"c":74.355,"h":74.385,"l":74.335,"n":111,"o":74.37,"t":"2026-10-21T14:05:00Z","v":5726,"vw":74.370093},{"c":74.425,"h":74.43,"l":74.39,"n":67,"o":74.39,"t":"2026-10-21T14:10:00Z","v":4776,"vw":74.414543},{"c":74.36,"h":74.435,"l":74.36,"n":32,"o":74.42,"t":"2026-10-21T14:15:00Z","v":1905,"vw":74.401154},{"c":74.365,"h":74.39,"l":74.345,"n":67,"o":74.36,"t":"2026-10-21T14:20:00Z","v":4760,"vw":74.365188},{"c":74.4,"h":74.43,"l":74.35,"n":267,"o":74.365,"t":"2026-10-21T14:25:00Z","v":25834,"vw":74.383533},{"c":74.44,"h":74.44,"l":74.425,"n":15,"o":74.4299,"t":"2026-10-21T14:30:00Z","v":1027,"vw":74.432323},{"c":74.3692,"h":74.4099,"l":74.365,"n":45,"o":74.385,"t":"2026-10-21T14:35:00Z","v":2959,"vw":74.381483},{"c":74.355,"h":74.3699,"l":74.345,"n":25,"o":74.36,"t":"2026-10-21T14:40:00Z","v":1729,"vw":74.352646},{"c":74.37,"h":74.38,"l":74.37,"n":31,"o":74.38,"t":"2026-10-21T14:45:00Z","v":1731,"vw":74.374166},{"c":74.355,"h":74.375,"l":74.35,"n":25,"o":74.375,"t":"2026-10-21T14:50:00Z","v":1379,"vw":74.363287},{"c":74.305,"h":74.335,"l":74.295,"n":27,"o":74.33,"t":"2026-10-21T14:55:00Z","v":2515,"vw":74.307178},{"c":74.305,"h":74.325,"l":74.3,"n":42,"o":74.3,"t":"2026-10-21T15:00:00Z","v":4617,"vw":74.311068},{"c":74.29,"h":74.32,"l":74.29,"n":21,"o":74.3,"t":"2026-10-21T15:05:00Z","v":997,"vw":74.306192},{"c":74.36,"h":74.3739,"l":74.32,"n":92,"o":74.325,"t":"2026-10-21T15:10:00Z","v":8210,"vw":74.339077},{"c":74.36,"h":74.375,"l":74.35,"n":35,"o":74.37,"t":"2026-10-21T15:15:00Z","v":2701,"vw":74.365514},{"c":74.4,"h":74.41,"l":74.385,"n":31,"o":74.385,"t":"2026-10-21T15:20:00Z","v":3374,"vw":74.392485},{"c":74.465,"h":74.465,"l":74.385,"n":123,"o":74.385,"t":"2026-10-21T15:25:00Z","v":6613,"vw":74.416311},{"c":74.475,"h":74.485,"l":74.465,"n":23,"o":74.465,"t":"2026-10-21T15:30:00Z","v":1947,"vw":74.473844},{"c":74.495,"h":74.5099,"l":74.485,"n":86,"o":74.485,"t":"2026-10-21T15:35:00Z","v":9166,"vw":74.495615},{"c":74.435,"h":74.4999,"l":74.435,"n":46,"o":74.4999,"t":"2026-10-21T15:40:00Z","v":4070,"vw":74.467854},{"c":74.41,"h":74.45,"l":74.41,"n":18,"o":74.45,"t":"2026-10-21T15:45:00Z","v":3421,"vw":74.445328},{"c":74.41,"h":74.4151,"l":74.395,"n":37,"o":74.41,"t":"2026-10-21T15:50:00Z","v":3610,"vw":74.407995},{"c":74.395,"h":74.405,"l":74.395,"n":25,"o":74.4,"t":"2026-10-21T15:55:00Z","v":1302,"vw":74.400238},{"c":74.405,"h":74.41,"l":74.39,"n":19,"o":74.39,"t":"2026-10-21T16:00:00Z","v":1762,"vw":74.404005},{"c":74.375,"h":74.4,"l":74.375,"n":48,"o":74.39,"t":"2026-10-21T16:05:00Z","v":3095,"vw":74.382098},{"c":74.4,"h":74.4,"l":74.39,"n":13,"o":74.39,"t":"2026-10-21T16:15:00Z","v":1842,"vw":74.392238},{"c":74.395,"h":74.4,"l":74.385,"n":38,"o":74.385,"t":"2026-10-21T16:20:00Z","v":3639,"vw":74.394377},{"c":74.39,"h":74.4,"l":74.38,"n":29,"o":74.3951,"t":"2026-10-21T16:25:00Z","v":1784,"vw":74.391737},{"c":74.38,"h":74.41,"l":74.375,"n":46,"o":74.405,"t":"2026-10-21T16:30:00Z","v":6931,"vw":74.400955},{"c":74.51,"h":74.51,"l":74.3599,"n":159,"o":74.3701,"t":"2026-10-21T16:35:00Z","v":10254,"vw":74.393269},{"c":74.445,"h":74.52,"l":74.405,"n":99,"o":74.52,"t":"2026-10-21T16:40:00Z","v":5744,"vw":74.433562},{"c":74.42,"h":74.455,"l":74.42,"n":31,"o":74.455,"t":"2026-10-21T16:45:00Z","v":3306,"vw":74.438881},{"c":74.435,"h":74.435,"l":74.43,"n":9,"o":74.435,"t":"2026-10-21T16:50:00Z","v":617,"vw":74.433971},{"c":74.44,"h":74.445,"l":74.44,"n":9,"o":74.445,"t":"2026-10-21T16:55:00Z","v":2277,"vw":74.444779},{"c":74.44,"h":74.46,"l":74.44,"n":37,"o":74.44,"t":"2026-10-21T17:00:00Z","v":1894,"vw":74.443141},{"c":74.475,"h":74.475,"l":74.43,"n":24,"o":74.43,"t":"2026-10-21T17:05:00Z","v":1727,"vw":74.467845},{"c":74.475,"h":74.475,"l":74.475,"n":4,"o":74.475,"t":"2026-10-21T17:10:00Z","v":685,"vw":74.475},{"c":74.475,"h":74.48,"l":74.475,"n":18,"o":74.48,"t":"2026-10-21T17:15:00Z","v":1526,"vw":74.478337},{"c":74.46,"h":74.4725,"l":74.46,"n":14,"o":74.465,"t":"2026-10-21T17:20:00Z","v":501,"vw":74.46708},{"c":74.46,"h":74.46,"l":74.4599,"n":5,"o":74.4599,"t":"2026-10-21T17:25:00Z","v":834,"vw":74.459912},{"c":74.44,"h":74.45,"l":74.435,"n":35,"o":74.44,"t":"2026-10-21T17:30:00Z","v":3253,"vw":74.441358},{"c":74.4299,"h":74.445,"l":74.425,"n":26,"o":74.445,"t":"2026-10-21T17:35:00Z","v":2897,"vw":74.436875},{"c":74.44,"h":74.44,"l":74.44,"n":4,"o":74.44,"t":"2026-10-21T17:40:00Z","v":220,"vw":74.44},{"c":74.46,"h":74.465,"l":74.455,"n":9,"o":74.455,"t":"2026-10-21T17:50:00Z","v":1811,"vw":74.460775},{"c":74.455,"h":74.455,"l":74.455,"n":6,"o":74.455,"t":"2026-10-21T17:55:00Z","v":956,"vw":74.455},{"c":74.44,"h":74.45,"l":74.435,"n":28,"o":74.45,"t":"2026-10-21T18:00:00Z","v":1922,"vw":74.4391},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-10-21T18:05:00Z","v":100,"vw":74.44},{"c":74.43,"h":74.435,"l":74.425,"n":19,"o":74.435,"t":"2026-10-21T18:10:00Z","v":1854,"vw":74.426055},{"c":74.4508,"h":74.4601,"l":74.435,"n":68,"o":74.435,"t":"2026-10-21T18:15:00Z","v":13540,"vw":74.447023},{"c":74.415,"h":74.45,"l":74.415,"n":18,"o":74.45,"t":"2026-10-21T18:20:00Z","v":967,"vw":74.432801},{"c":74.425,"h":74.425,"l":74.415,"n":39,"o":74.415,"t":"2026-10-21T18:25:00Z","v":3563,"vw":74.416439},{"c":74.415,"h":74.42,"l":74.415,"n":12,"o":74.42,"t":"2026-10-21T18:30:00Z","v":982,"vw":74.41875},{"c":74.415,"h":74.4151,"l":74.4042,"n":26,"o":74.411,"t":"2026-10-21T18:35:00Z","v":2179,"vw":74.409893},{"c":74.42,"h":74.42,"l":74.415,"n":20,"o":74.415,"t":"2026-10-21T18:40:00Z","v":1151,"vw":74.417564},{"c":74.27,"h":74.41,"l":74.27,"n":120,"o":74.41,"t":"2026-10-21T18:45:00Z","v":9081,"vw":74.333526},{"c":74.295,"h":74.3,"l":74.23,"n":108,"o":74.27,"t":"2026-10-21T18:50:00Z","v":8544,"vw":74.26211},{"c":74.13,"h":74.295,"l":74.13,"n":74,"o":74.295,"t":"2026-10-21T18:55:00Z","v":4087,"vw":74.176667},{"c":74.1,"h":74.14,"l":73.98,"n":186,"o":74.14,"t":"2026-10-21T19:00:00Z","v":16316,"vw":74.085427},{"c":74.105,"h":74.17,"l":74.07,"n":102,"o":74.08,"t":"2026-10-21T19:05:00Z","v":6134,"vw":74.12856},{"c":74.11,"h":74.1202,"l":74.0401,"n":67,"o":74.1,"t":"2026-10-21T19:10:00Z","v":6811,"vw":74.085912},{"c":74.16,"h":74.165,"l":74.12,"n":82,"o":74.12,"t":"2026-10-21T19:15:00Z","v":5568,"vw":74.149194},{"c":74.14,"h":74.17,"l":74.12,"n":61,"o":74.165,"t":"2026-10-21T19:20:00Z","v":6117,"vw":74.148281},{"c":74.275,"h":74.275,"l":74.175,"n":119,"o":74.18,"t":"2026-10-21T19:25:00Z","v":10110,"vw":74.216684},{"c":74.29,"h":74.305,"l":74.26,"n":94,"o":74.26,"t":"2026-10-21T19:30:00Z","v":7418,"vw":74.273817},{"c":74.31,"h":74.31,"l":74.28,"n":58,"o":74.29,"t":"2026-10-21T19:35:00Z","v":4280,"vw":74.290822},{"c":74.3,"h":74.32,"l":74.291,"n":42,"o":74.32,"t":"2026-10-21T19:40:00Z","v":2073,"vw":74.30291},{"c":74.355,"h":74.355,"l":74.31,"n":101,"o":74.31,"t":"2026-10-21T19:45:00Z","v":5400,"vw":74.337904},{"c":74.33,"h":74.365,"l":74.32,"n":115,"o":74.35,"t":"2026-10-21T19:50:00Z","v":8422,"vw":74.339344},{"c":74.31,"h":74.33,"l":74.29,"n":375,"o":74.325,"t":"2026-10-21T19:55:00Z","v":49333,"vw":74.315845},{"c":74.3,"h":74.3,"l":74.3,"n":7,"o":74.3,"t":"2026-10-21T20:00:00Z","v":15234,"vw":74.3},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T13:25:00Z","v":1100,"vw":74},{"c":73.81,"h":73.865,"l":73.74,"n":132,"o":73.77,"t":"2026-10-22T13:30:00Z","v":21942,"vw":73.806386},{"c":73.875,"h":73.875,"l":73.82,"n":90,"o":73.82,"t":"2026-10-22T13:35:00Z","v":6417,"vw":73.849513},{"c":73.84,"h":73.89,"l":73.82,"n":133,"o":73.875,"t":"2026-10-22T13:40:00Z","v":11903,"vw":73.864938},{"c":73.89,"h":73.89,"l":73.825,"n":134,"o":73.83,"t":"2026-10-22T13:45:00Z","v":25276,"vw":73.844253},{"c":73.85,"h":73.88,"l":73.84,"n":55,"o":73.87,"t":"2026-10-22T13:50:00Z","v":4465,"vw":73.862801},{"c":73.89,"h":73.89,"l":73.85,"n":88,"o":73.85,"t":"2026-10-22T13:55:00Z","v":9679,"vw":73.868591},{"c":73.86,"h":73.88,"l":73.85,"n":69,"o":73.87,"t":"2026-10-22T14:00:00Z","v":3609,"vw":73.864323},{"c":73.795,"h":73.88,"l":73.795,"n":41,"o":73.88,"t":"2026-10-22T14:05:00Z","v":4220,"vw":73.838837},{"c":73.745,"h":73.815,"l":73.745,"n":69,"o":73.78,"t":"2026-10-22T14:10:00Z","v":5733,"vw":73.789787},{"c":73.78,"h":73.785,"l":73.73,"n":207,"o":73.74,"t":"2026-10-22T14:15:00Z","v":54527,"vw":73.753089},{"c":73.73,"h":73.755,"l":73.71,"n":109,"o":73.755,"t":"2026-10-22T14:20:00Z","v":7899,"vw":73.738181},{"c":73.675,"h":73.73,"l":73.66,"n":84,"o":73.725,"t":"2026-10-22T14:25:00Z","v":4411,"vw":73.704541},{"c":73.615,"h":73.695,"l":73.61,"n":138,"o":73.67,"t":"2026-10-22T14:30:00Z","v":106574,"vw":73.669486},{"c":73.57,"h":73.605,"l":73.555,"n":167,"o":73.605,"t":"2026-10-22T14:35:00Z","v":14592,"vw":73.582575},{"c":73.5636,"h":73.61,"l":73.56,"n":71,"o":73.595,"t":"2026-10-22T14:40:00Z","v":47311,"vw":73.571379},{"c":73.59,"h":73.595,"l":73.55,"n":96,"o":73.555,"t":"2026-10-22T14:45:00Z","v":58605,"vw":73.56902},{"c":73.59,"h":73.615,"l":73.565,"n":100,"o":73.5899,"t":"2026-10-22T14:50:00Z","v":40613,"vw":73.579167},{"c":73.605,"h":73.62,"l":73.57,"n":96,"o":73.61,"t":"2026-10-22T14:55:00Z","v":7809,"vw":73.599053},{"c":73.555,"h":73.605,"l":73.54,"n":84,"o":73.6,"t":"2026-10-22T15:00:00Z","v":17835,"vw":73.546699},{"c":73.54,"h":73.585,"l":73.52,"n":95,"o":73.57,"t":"2026-10-22T15:05:00Z","v":11329,"vw":73.548002},{"c":73.49,"h":73.545,"l":73.4801,"n":190,"o":73.53,"t":"2026-10-22T15:10:00Z","v":15936,"vw":73.495705},{"c":73.59,"h":73.59,"l":73.49,"n":99,"o":73.49,"t":"2026-10-22T15:15:00Z","v":5903,"vw":73.534025},{"c":73.61,"h":73.61,"l":73.57,"n":104,"o":73.59,"t":"2026-10-22T15:20:00Z","v":21183,"vw":73.577347},{"c":73.52,"h":73.61,"l":73.5,"n":131,"o":73.61,"t":"2026-10-22T15:25:00Z","v":8528,"vw":73.554961},{"c":73.48,"h":73.5299,"l":73.48,"n":88,"o":73.5,"t":"2026-10-22T15:30:00Z","v":39344,"vw":73.483001},{"c":73.525,"h":73.545,"l":73.49,"n":104,"o":73.49,"t":"2026-10-22T15:35:00Z","v":16435,"vw":73.519003},{"c":73.53,"h":73.57,"l":73.44,"n":429,"o":73.52,"t":"2026-10-22T15:40:00Z","v":33833,"vw":73.484945},{"c":73.565,"h":73.565,"l":73.535,"n":58,"o":73.535,"t":"2026-10-22T15:45:00Z","v":6182,"vw":73.557376},{"c":73.6,"h":73.63,"l":73.56,"n":70,"o":73.56,"t":"2026-10-22T15:50:00Z","v":6911,"vw":73.602909},{"c":73.635,"h":73.655,"l":73.58,"n":76,"o":73.62,"t":"2026-10-22T15:55:00Z","v":765207,"vw":73.580656},{"c":73.69,"h":73.74,"l":73.64,"n":300,"o":73.64,"t":"2026-10-22T16:00:00Z","v":28839,"vw":73.690826},{"c":73.745,"h":73.745,"l":73.67,"n":74,"o":73.7,"t":"2026-10-22T16:05:00Z","v":7713,"vw":73.708563},{"c":73.73,"h":73.75,"l":73.73,"n":20,"o":73.75,"t":"2026-10-22T16:10:00Z","v":1536,"vw":73.74},{"c":73.77,"h":73.78,"l":73.74,"n":50,"o":73.74,"t":"2026-10-22T16:15:00Z","v":5687,"vw":73.764531},{"c":73.76,"h":73.795,"l":73.76,"n":151,"o":73.77,"t":"2026-10-22T16:20:00Z","v":11684,"vw":73.777345},{"c":73.78,"h":73.79,"l":73.75,"n":128,"o":73.765,"t":"2026-10-22T16:25:00Z","v":13782,"vw":73.774289},{"c":73.72,"h":73.78,"l":73.72,"n":47,"o":73.775,"t":"2026-10-22T16:30:00Z","v":2223,"vw":73.764311},{"c":73.68,"h":73.735,"l":73.68,"n":112,"o":73.71,"t":"2026-10-22T16:35:00Z","v":11540,"vw":73.724135},{"c":73.67,"h":73.69,"l":73.66,"n":63,"o":73.68,"t":"2026-10-22T16:40:00Z","v":8694,"vw":73.676206},{"c":73.66,"h":73.665,"l":73.64,"n":61,"o":73.64,"t":"2026-10-22T16:45:00Z","v":8429,"vw":73.654528},{"c":73.705,"h":73.71,"l":73.635,"n":88,"o":73.66,"t":"2026-10-22T16:50:00Z","v":9472,"vw":73.657339},{"c":73.74,"h":73.745,"l":73.71,"n":66,"o":73.72,"t":"2026-10-22T16:55:00Z","v":6183,"vw":73.724087},{"c":73.67,"h":73.735,"l":73.67,"n":78,"o":73.725,"t":"2026-10-22T17:00:00Z","v":7726,"vw":73.713894},{"c":73.665,"h":73.6845,"l":73.66,"n":30,"o":73.6845,"t":"2026-10-22T17:05:00Z","v":2750,"vw":73.664006},{"c":73.7,"h":73.7,"l":73.65,"n":15,"o":73.66,"t":"2026-10-22T17:10:00Z","v":2949,"vw":73.678492},{"c":73.745,"h":73.745,"l":73.695,"n":100,"o":73.72,"t":"2026-10-22T17:15:00Z","v":9434,"vw":73.727083},{"c":73.74,"h":73.7603,"l":73.72,"n":29,"o":73.72,"t":"2026-10-22T17:20:00Z","v":1715,"vw":73.74648},{"c":73.745,"h":73.745,"l":73.72,"n":19,"o":73.735,"t":"2026-10-22T17:25:00Z","v":1892,"vw":73.735147},{"c":73.78,"h":73.78,"l":73.73,"n":22,"o":73.73,"t":"2026-10-22T17:30:00Z","v":3854,"vw":73.751458},{"c":73.765,"h":73.79,"l":73.76,"n":45,"o":73.79,"t":"2026-10-22T17:35:00Z","v":3538,"vw":73.778766},{"c":73.755,"h":73.77,"l":73.745,"n":54,"o":73.7499,"t":"2026-10-22T17:40:00Z","v":6652,"vw":73.761591},{"c":73.7501,"h":73.77,"l":73.75,"n":79,"o":73.76,"t":"2026-10-22T17:45:00Z","v":3304,"vw":73.758506},{"c":73.745,"h":73.745,"l":73.69,"n":191,"o":73.74,"t":"2026-10-22T17:50:00Z","v":644080,"vw":73.691501},{"c":73.755,"h":73.76,"l":73.75,"n":86,"o":73.75,"t":"2026-10-22T17:55:00Z","v":15878,"vw":73.754652},{"c":73.67,"h":73.755,"l":73.67,"n":58,"o":73.755,"t":"2026-10-22T18:00:00Z","v":5747,"vw":73.716874},{"c":73.74,"h":73.74,"l":73.69,"n":52,"o":73.69,"t":"2026-10-22T18:05:00Z","v":5509,"vw":73.713304},{"c":73.745,"h":73.755,"l":73.72,"n":44,"o":73.72,"t":"2026-10-22T18:10:00Z","v":4651,"vw":73.734665},{"c":73.795,"h":73.795,"l":73.7385,"n":65,"o":73.74,"t":"2026-10-22T18:15:00Z","v":7054,"vw":73.774111},{"c":73.785,"h":73.815,"l":73.785,"n":95,"o":73.795,"t":"2026-10-22T18:20:00Z","v":14148,"vw":73.80561},{"c":73.725,"h":73.775,"l":73.7,"n":49,"o":73.775,"t":"2026-10-22T18:25:00Z","v":4768,"vw":73.75519},{"c":73.71,"h":73.71,"l":73.69,"n":87,"o":73.705,"t":"2026-10-22T18:30:00Z","v":7666,"vw":73.696025},{"c":73.7046,"h":73.715,"l":73.695,"n":56,"o":73.7,"t":"2026-10-22T18:35:00Z","v":7354,"vw":73.704148},{"c":73.705,"h":73.705,"l":73.68,"n":16,"o":73.7001,"t":"2026-10-22T18:40:00Z","v":1434,"vw":73.699257},{"c":73.66,"h":73.705,"l":73.6599,"n":37,"o":73.6955,"t":"2026-10-22T18:45:00Z","v":5923,"vw":73.695378},{"c":73.66,"h":73.68,"l":73.655,"n":39,"o":73.67,"t":"2026-10-22T18:50:00Z","v":11568,"vw":73.662246},{"c":73.655,"h":73.685,"l":73.655,"n":54,"o":73.67,"t":"2026-10-22T18:55:00Z","v":8973,"vw":73.670133},{"c":73.63,"h":73.63,"l":73.61,"n":37,"o":73.63,"t":"2026-10-22T19:00:00Z","v":3412,"vw":73.620306},{"c":73.68,"h":73.685,"l":73.645,"n":110,"o":73.65,"t":"2026-10-22T19:05:00Z","v":9213,"vw":73.671289},{"c":73.695,"h":73.72,"l":73.665,"n":48,"o":73.67,"t":"2026-10-22T19:10:00Z","v":7216,"vw":73.693146},{"c":73.705,"h":73.705,"l":73.67,"n":35,"o":73.69,"t":"2026-10-22T19:15:00Z","v":4133,"vw":73.685794},{"c":73.71,"h":73.74,"l":73.6999,"n":185,"o":73.7,"t":"2026-10-22T19:20:00Z","v":22581,"vw":73.727053},{"c":73.73,"h":73.73,"l":73.685,"n":88,"o":73.695,"t":"2026-10-22T19:25:00Z","v":16499,"vw":73.697394},{"c":73.69,"h":73.725,"l":73.6824,"n":84,"o":73.725,"t":"2026-10-22T19:30:00Z","v":10715,"vw":73.715585},{"c":73.665,"h":73.685,"l":73.645,"n":196,"o":73.67,"t":"2026-10-22T19:35:00Z","v":27564,"vw":73.658617},{"c":73.64,"h":73.66,"l":73.63,"n":132,"o":73.655,"t":"2026-10-22T19:40:00Z","v":9557,"vw":73.648086},{"c":73.65,"h":73.65,"l":73.62,"n":103,"o":73.64,"t":"2026-10-22T19:45:00Z","v":8995,"vw":73.644389},{"c":73.73,"h":73.74,"l":73.65,"n":254,"o":73.65,"t":"2026-10-22T19:50:00Z","v":28162,"vw":73.700312},{"c":73.725,"h":73.735,"l":73.7,"n":227,"o":73.72,"t":"2026-10-22T19:55:00Z","v":32825,"vw":73.717542},{"c":73.71,"h":73.71,"l":73.71,"n":6,"o":73.71,"t":"2026-10-22T20:00:00Z","v":12375,"vw":73.71}],"history":[{"c":58.83,"h":59.2799,"l":58.755,"n":9992,"o":59.27,"t":"2024-10-21T04:00:00Z","v":4076920,"vw":58.808524},{"c":58.62,"h":58.74,"l":58.52,"n":2744,"o":58.56,"t":"2024-10-22T04:00:00Z","v":241087,"vw":58.636548},{"c":58.22,"h":58.46,"l":57.975,"n":2951,"o":58.34,"t":"2024-10-23T04:00:00Z","v":515225,"vw":58.346945},{"c":58.45,"h":58.7317,"l":58.25,"n":2253,"o":58.69,"t":"2024-10-24T04:00:00Z","v":262041,"vw":58.455817},{"c":58.22,"h":58.65,"l":58.16,"n":2403,"o":58.61,"t":"2024-10-25T04:00:00Z","v":309507,"vw":58.311398},{"c":58.75,"h":58.84,"l":58.45,"n":3439,"o":58.52,"t":"2024-10-28T04:00:00Z","v":379706,"vw":58.685394},{"c":58.29,"h":58.51,"l":58.2,"n":4317,"o":58.39,"t":"2024-10-29T04:00:00Z","v":351025,"vw":58.295856},{"c":57.84,"h":58.06,"l":57.591,"n":3188,"o":57.66,"t":"2024-10-30T04:00:00Z","v":417181,"vw":57.876241},{"c":57.3,"h":57.49,"l":56.91,"n":4201,"o":57.47,"t":"2024-10-31T04:00:00Z","v":686096,"vw":57.269361},{"c":57.56,"h":57.905,"l":57.505,"n":5229,"o":57.87,"t":"2024-11-01T04:00:00Z","v":514500,"vw":57.711155},{"c":57.59,"h":58.02,"l":57.535,"n":5224,"o":57.92,"t":"2024-11-04T05:00:00Z","v":612643,"vw":57.679716},{"c":58.07,"h":58.0767,"l":57.64,"n":5208,"o":57.72,"t":"2024-11-05T05:00:00Z","v":272071,"vw":57.93478},{"c":56.74,"h":56.84,"l":56.39,"n":6332,"o":56.81,"t":"2024-11-06T05:00:00Z","v":626890,"vw":56.657624},{"c":57.59,"h":57.68,"l":57.32,"n":5547,"o":57.43,"t":"2024-11-07T05:00:00Z","v":853668,"vw":57.522014},{"c":56.74,"h":56.9342,"l":56.435,"n":4367,"o":56.89,"t":"2024-11-08T05:00:00Z","v":653065,"vw":56.662567},{"c":56.72,"h":57.015,"l":56.7,"n":2841,"o":56.95,"t":"2024-11-11T05:00:00Z","v":318023,"vw":56.85124},{"c":55.59,"h":56.06,"l":55.285,"n":3772,"o":56.06,"t":"2024-11-12T05:00:00Z","v":503756,"vw":55.588857},{"c":55.24,"h":55.38,"l":54.89,"n":4639,"o":55.33,"t":"2024-11-13T05:00:00Z","v":835086,"vw":55.273928},{"c":55.41,"h":55.905,"l":55.375,"n":5284,"o":55.77,"t":"2024-11-14T05:00:00Z","v":648720,"vw":55.642283},{"c":55.24,"h":55.44,"l":55.1477,"n":3030,"o":55.42,"t":"2024-11-15T05:00:00Z","v":340282,"vw":55.290984},{"c":55.46,"h":55.59,"l":55.13,"n":3789,"o":55.15,"t":"2024-11-18T05:00:00Z","v":550940,"vw":55.345512},{"c":55.31,"h":55.42,"l":54.8,"n":4175,"o":54.88,"t":"2024-11-19T05:00:00Z","v":1127747,"vw":55.262926},{"c":55.17,"h":55.19,"l":54.815,"n":3467,"o":55.1,"t":"2024-11-20T05:00:00Z","v":643156,"vw":54.97323},{"c":55.07,"h":55.135,"l":54.8082,"n":5757,"o":55,"t":"2024-11-21T05:00:00Z","v":505178,"vw":55.043265},{"c":55.26,"h":55.405,"l":55,"n":3391,"o":55,"t":"2024-11-22T05:00:00Z","v":438509,"vw":55.230414},{"c":55.57,"h":55.85,"l":55.435,"n":4608,"o":55.77,"t":"2024-11-25T05:00:00Z","v":908378,"vw":55.60075},{"c":55.25,"h":55.62,"l":55.13,"n":3937,"o":55.6,"t":"2024-11-26T05:00:00Z","v":1209448,"vw":55.284673},{"c":55.7,"h":55.7603,"l":55.47,"n":3536,"o":55.52,"t":"2024-11-27T05:00:00Z","v":422721,"vw":55.637581},{"c":56.31,"h":56.31,"l":55.72,"n":6330,"o":55.79,"t":"2024-11-29T05:00:00Z","v":793806,"vw":56.032544},{"c":56.29,"h":56.4,"l":55.765,"n":4548,"o":56.22,"t":"2024-12-02T05:00:00Z","v":502139,"vw":56.15905},{"c":56.49,"h":56.69,"l":56.36,"n":6026,"o":56.53,"t":"2024-12-03T05:00:00Z","v":700873,"vw":56.506612},{"c":56.68,"h":56.89,"l":56.64,"n":4064,"o":56.74,"t":"2024-12-04T05:00:00Z","v":814313,"vw":56.722749},{"c":57.19,"h":57.295,"l":57.06,"n":3604,"o":57.2,"t":"2024-12-05T05:00:00Z","v":627762,"vw":57.198996},{"c":57.26,"h":57.5,"l":57.1644,"n":3168,"o":57.5,"t":"2024-12-06T05:00:00Z","v":617242,"vw":57.300369},{"c":57.2,"h":57.67,"l":57.19,"n":4741,"o":57.56,"t":"2024-12-09T05:00:00Z","v":1001614,"vw":57.442636},{"c":56.74,"h":57.1496,"l":56.72,"n":5837,"o":57.13,"t":"2024-12-10T05:00:00Z","v":776808,"vw":56.849258},{"c":57,"h":57.065,"l":56.7627,"n":7006,"o":57,"t":"2024-12-11T05:00:00Z","v":2662947,"vw":56.97151},{"c":56.49,"h":57.03,"l":56.485,"n":5257,"o":56.79,"t":"2024-12-12T05:00:00Z","v":564673,"vw":56.665288},{"c":56.52,"h":56.78,"l":56.375,"n":4637,"o":56.73,"t":"2024-12-13T05:00:00Z","v":648817,"vw":56.528685},{"c":56.36,"h":56.625,"l":56.28,"n":3651,"o":56.36,"t":"2024-12-16T05:00:00Z","v":689822,"vw":56.433831},{"c":55.44,"h":55.6899,"l":55.44,"n":3456,"o":55.56,"t":"2024-12-17T05:00:00Z","v":396992,"vw":55.564877},{"c":54.17,"h":55.645,"l":54.085,"n":5762,"o":55.48,"t":"2024-12-18T05:00:00Z","v":1368060,"vw":55.148389},{"c":53.95,"h":54.36,"l":53.92,"n":6187,"o":54.32,"t":"2024-12-19T05:00:00Z","v":857080,"vw":54.075249},{"c":53.84,"h":54.21,"l":53.26,"n":6052,"o":53.32,"t":"2024-12-20T05:00:00Z","v":993746,"vw":53.940428},{"c":54.12,"h":54.16,"l":53.69,"n":5640,"o":53.92,"t":"2024-12-23T05:00:00Z","v":749310,"vw":54.00097},{"c":54.4,"h":54.435,"l":53.95,"n":4830,"o":54.07,"t":"2024-12-24T05:00:00Z","v":613982,"vw":54.271283},{"c":54.59,"h":54.6651,"l":54.22,"n":5781,"o":54.4,"t":"2024-12-26T05:00:00Z","v":671009,"vw":54.544653},{"c":54.42,"h":54.51,"l":54.19,"n":5410,"o":54.27,"t":"2024-12-27T05:00:00Z","v":902801,"vw":54.408876},{"c":54.03,"h":54.21,"l":53.77,"n":4099,"o":54.08,"t":"2024-12-30T05:00:00Z","v":620431,"vw":54.022632},{"c":53.98,"h":54.38,"l":53.89,"n":9589,"o":54.37,"t":"2024-12-31T05:00:00Z","v":1591024,"vw":54.049849},{"c":53.8,"h":54.16,"l":53.66,"n":5840,"o":54.08,"t":"2025-01-02T05:00:00Z","v":745553,"vw":53.859998},{"c":54.01,"h":54.05,"l":53.76,"n":5404,"o":54.05,"t":"2025-01-03T05:00:00Z","v":404813,"vw":53.964998},{"c":54.69,"h":55.1,"l":54.51,"n":3597,"o":54.6,"t":"2025-01-06T05:00:00Z","v":390155,"vw":54.758326},{"c":54.71,"h":55.19,"l":54.62,"n":5702,"o":55.18,"t":"2025-01-07T05:00:00Z","v":656381,"vw":54.89291},{"c":54.54,"h":54.63,"l":54.08,"n":5365,"o":54.32,"t":"2025-01-08T05:00:00Z","v":689313,"vw":54.337125},{"c":53.95,"h":54.39,"l":53.84,"n":9816,"o":54.39,"t":"2025-01-10T05:00:00Z","v":1614132,"vw":54.003513},{"c":53.69,"h":53.69,"l":53.28,"n":9261,"o":53.34,"t":"2025-01-13T05:00:00Z","v":1727035,"vw":53.442431},{"c":53.92,"h":54.03,"l":53.67,"n":3217,"o":53.87,"t":"2025-01-14T05:00:00Z","v":468415,"vw":53.860873},{"c":54.59,"h":54.829,"l":54.43,"n":4469,"o":54.72,"t":"2025-01-15T05:00:00Z","v":653976,"vw":54.610201},{"c":55.12,"h":55.2999,"l":54.81,"n":3325,"o":54.89,"t":"2025-01-16T05:00:00Z","v":825975,"vw":55.111783},{"c":55.36,"h":55.73,"l":55.31,"n":2708,"o":55.46,"t":"2025-01-17T05:00:00Z","v":347496,"vw":55.459133},{"c":56.64,"h":56.64,"l":56.1,"n":6736,"o":56.17,"t":"2025-01-21T05:00:00Z","v":1022721,"vw":56.328193},{"c":56.47,"h":56.765,"l":56.45,"n":4359,"o":56.73,"t":"2025-01-22T05:00:00Z","v":453649,"vw":56.590717},{"c":56.97,"h":57.006,"l":56.54,"n":4535,"o":56.74,"t":"2025-01-23T05:00:00Z","v":364304,"vw":56.808355},{"c":57.23,"h":57.4,"l":57.16,"n":4638,"o":57.29,"t":"2025-01-24T05:00:00Z","v":584239,"vw":57.258989},{"c":57.44,"h":57.46,"l":57.09,"n":2703,"o":57.09,"t":"2025-01-27T05:00:00Z","v":281099,"vw":57.311146},{"c":57.25,"h":57.33,"l":56.9099,"n":2779,"o":57.33,"t":"2025-01-28T05:00:00Z","v":373761,"vw":57.200223},{"c":57.29,"h":57.445,"l":57.06,"n":3180,"o":57.28,"t":"2025-01-29T05:00:00Z","v":347660,"vw":57.288177},{"c":57.84,"h":58.155,"l":57.63,"n":4035,"o":57.82,"t":"2025-01-30T05:00:00Z","v":586828,"vw":57.934947},{"c":57.44,"h":58.06,"l":57.34,"n":4602,"o":57.82,"t":"2025-01-31T05:00:00Z","v":493650,"vw":57.680967},{"c":56.6,"h":56.94,"l":56.12,"n":7124,"o":56.28,"t":"2025-02-03T05:00:00Z","v":1022326,"vw":56.473252},{"c":57.36,"h":57.4,"l":56.99,"n":2556,"o":57.04,"t":"2025-02-04T05:00:00Z","v":282908,"vw":57.285876},{"c":57.9,"h":58,"l":57.6107,"n":3385,"o":57.72,"t":"2025-02-05T05:00:00Z","v":388754,"vw":57.88188},{"c":58.26,"h":58.351,"l":58.05,"n":4305,"o":58.05,"t":"2025-02-06T05:00:00Z","v":497280,"vw":58.178288},{"c":57.75,"h":58.35,"l":57.625,"n":9295,"o":58.3,"t":"2025-02-07T05:00:00Z","v":1202624,"vw":57.877345},{"c":58.1,"h":58.13,"l":57.9,"n":6061,"o":57.94,"t":"2025-02-10T05:00:00Z","v":784698,"vw":58.056849},{"c":58.55,"h":58.59,"l":58.11,"n":3529,"o":58.18,"t":"2025-02-11T05:00:00Z","v":332906,"vw":58.324871},{"c":58.94,"h":59.06,"l":58.23,"n":4800,"o":58.24,"t":"2025-02-12T05:00:00Z","v":491803,"vw":58.710626},{"c":59.59,"h":59.635,"l":59.03,"n":8575,"o":59.11,"t":"2025-02-13T05:00:00Z","v":1114896,"vw":59.464554},{"c":59.77,"h":60.05,"l":59.695,"n":3702,"o":59.99,"t":"2025-02-14T05:00:00Z","v":391903,"vw":59.826939},{"c":60.11,"h":60.25,"l":60,"n":4370,"o":60.1,"t":"2025-02-18T05:00:00Z","v":832089,"vw":60.114874},{"c":59.39,"h":59.57,"l":59.23,"n":5218,"o":59.45,"t":"2025-02-19T05:00:00Z","v":1211212,"vw":59.38271},{"c":59.81,"h":59.84,"l":59.43,"n":3364,"o":59.6,"t":"2025-02-20T05:00:00Z","v":324728,"vw":59.672015},{"c":59.5,"h":59.95,"l":59.41,"n":4867,"o":59.95,"t":"2025-02-21T05:00:00Z","v":793347,"vw":59.581564},{"c":59.6,"h":59.95,"l":59.485,"n":5085,"o":59.84,"t":"2025-02-24T05:00:00Z","v":516528,"vw":59.76524},{"c":60.19,"h":60.395,"l":59.965,"n":5110,"o":60.37,"t":"2025-02-25T05:00:00Z","v":628188,"vw":60.156815},{"c":60.31,"h":60.76,"l":60.13,"n":3139,"o":60.47,"t":"2025-02-26T05:00:00Z","v":271761,"vw":60.45778},{"c":59.46,"h":60.015,"l":59.46,"n":4306,"o":59.96,"t":"2025-02-27T05:00:00Z","v":502386,"vw":59.808908},{"c":59.93,"h":59.93,"l":59.18,"n":7773,"o":59.66,"t":"2025-02-28T05:00:00Z","v":1013437,"vw":59.655446},{"c":60.71,"h":61.22,"l":60.31,"n":10439,"o":61.05,"t":"2025-03-03T05:00:00Z","v":4699949,"vw":60.697139},{"c":60.83,"h":61.39,"l":59.71,"n":6538,"o":60.15,"t":"2025-03-04T05:00:00Z","v":3103595,"vw":60.41302},{"c":62.26,"h":62.38,"l":61.71,"n":13678,"o":61.71,"t":"2025-03-05T05:00:00Z","v":1792217,"vw":62.072427},{"c":61.62,"h":62.3399,"l":61.52,"n":9812,"o":61.79,"t":"2025-03-06T05:00:00Z","v":1661059,"vw":61.871984},{"c":62.55,"h":62.5751,"l":61.78,"n":7638,"o":61.86,"t":"2025-03-07T05:00:00Z","v":1417418,"vw":62.266079},{"c":60.9,"h":61.5799,"l":60.469,"n":7397,"o":61.39,"t":"2025-03-10T04:00:00Z","v":929286,"vw":61.007792},{"c":60.83,"h":61.15,"l":60.35,"n":5521,"o":61.07,"t":"2025-03-11T04:00:00Z","v":1072680,"vw":60.870933},{"c":61,"h":61.1623,"l":60.64,"n":3394,"o":61.1,"t":"2025-03-12T04:00:00Z","v":451855,"vw":60.960488},{"c":60.57,"h":60.789,"l":60.3501,"n":5007,"o":60.63,"t":"2025-03-13T04:00:00Z","v":621541,"vw":60.622231},{"c":61.78,"h":61.81,"l":61.15,"n":13395,"o":61.26,"t":"2025-03-14T04:00:00Z","v":4177984,"vw":61.651013},{"c":62.39,"h":62.55,"l":61.88,"n":5236,"o":61.89,"t":"2025-03-17T04:00:00Z","v":860240,"vw":62.271659},{"c":62.68,"h":62.79,"l":62.3336,"n":7518,"o":62.65,"t":"2025-03-18T04:00:00Z","v":854733,"vw":62.641388},{"c":62.67,"h":62.87,"l":62.24,"n":15958,"o":62.38,"t":"2025-03-19T04:00:00Z","v":6767587,"vw":62.481249},{"c":62.05,"h":62.11,"l":61.6,"n":6726,"o":61.7,"t":"2025-03-20T04:00:00Z","v":1563890,"vw":61.965825},{"c":61.52,"h":61.63,"l":61.25,"n":4093,"o":61.41,"t":"2025-03-21T04:00:00Z","v":520560,"vw":61.49008},{"c":61.49,"h":61.66,"l":61.2437,"n":4641,"o":61.48,"t":"2025-03-24T04:00:00Z","v":641657,"vw":61.403946},{"c":61.82,"h":62.085,"l":61.7,"n":5720,"o":62.02,"t":"2025-03-25T04:00:00Z","v":773401,"vw":61.873311},{"c":60.98,"h":61.58,"l":60.82,"n":3875,"o":61.32,"t":"2025-03-26T04:00:00Z","v":477517,"vw":61.126827},{"c":61.07,"h":61.21,"l":60.75,"n":4389,"o":60.78,"t":"2025-03-27T04:00:00Z","v":1021726,"vw":61.063504},{"c":60.79,"h":61.065,"l":60.68,"n":4297,"o":61.03,"t":"2025-03-28T04:00:00Z","v":493394,"vw":60.801294},{"c":60.15,"h":60.26,"l":59.63,"n":4430,"o":59.83,"t":"2025-03-31T04:00:00Z","v":488275,"vw":59.888419},{"c":60.25,"h":60.5267,"l":59.955,"n":3889,"o":60.34,"t":"2025-04-01T04:00:00Z","v":983029,"vw":60.156403},{"c":60.45,"h":60.53,"l":59.84,"n":4734,"o":59.9,"t":"2025-04-02T04:00:00Z","v":907015,"vw":60.326585},{"c":59.7,"h":60.45,"l":59.585,"n":5898,"o":60.32,"t":"2025-04-03T04:00:00Z","v":1300224,"vw":59.993416},{"c":55.71,"h":57.54,"l":55.63,"n":7681,"o":57.41,"t":"2025-04-04T04:00:00Z","v":1449422,"vw":56.29581},{"c":54.02,"h":55.92,"l":53.34,"n":24694,"o":53.67,"t":"2025-04-07T04:00:00Z","v":4581356,"vw":54.17938},{"c":53.75,"h":55.82,"l":53.17,"n":8781,"o":55.73,"t":"2025-04-08T04:00:00Z","v":1334103,"vw":54.376326},{"c":57.97,"h":58.12,"l":53.64,"n":13991,"o":53.91,"t":"2025-04-09T04:00:00Z","v":1583841,"vw":56.372166},{"c":56.95,"h":57.28,"l":55.695,"n":9195,"o":56.94,"t":"2025-04-10T04:00:00Z","v":1025380,"vw":56.635711},{"c":58.56,"h":58.65,"l":57.18,"n":11970,"o":57.3,"t":"2025-04-11T04:00:00Z","v":1764056,"vw":58.044525},{"c":59.02,"h":59.21,"l":58.48,"n":2848,"o":58.7,"t":"2025-04-14T04:00:00Z","v":364267,"vw":58.799606},{"c":59.57,"h":59.85,"l":59.4335,"n":2691,"o":59.52,"t":"2025-04-15T04:00:00Z","v":325102,"vw":59.628314},{"c":59.39,"h":59.99,"l":59.17,"n":7986,"o":59.62,"t":"2025-04-16T04:00:00Z","v":1014625,"vw":59.525484},{"c":59.89,"h":60.26,"l":59.61,"n":3853,"o":59.72,"t":"2025-04-17T04:00:00Z","v":607554,"vw":60.013523},{"c":59.56,"h":60.28,"l":59.1437,"n":3043,"o":60.28,"t":"2025-04-21T04:00:00Z","v":531043,"vw":59.410696},{"c":60.76,"h":61,"l":60.24,"n":5751,"o":60.28,"t":"2025-04-22T04:00:00Z","v":725440,"vw":60.639287},{"c":60.92,"h":61.62,"l":60.79,"n":4659,"o":61.285,"t":"2025-04-23T04:00:00Z","v":544260,"vw":61.109022},{"c":61.74,"h":61.805,"l":61.185,"n":4043,"o":61.27,"t":"2025-04-24T04:00:00Z","v":465746,"vw":61.532347},{"c":62.03,"h":62.08,"l":61.57,"n":2334,"o":61.67,"t":"2025-04-25T04:00:00Z","v":850350,"vw":61.961189},{"c":62.39,"h":62.46,"l":62.02,"n":3424,"o":62.15,"t":"2025-04-28T04:00:00Z","v":359747,"vw":62.216716},{"c":62.5,"h":62.63,"l":62.3,"n":2646,"o":62.37,"t":"2025-04-29T04:00:00Z","v":267716,"vw":62.491403},{"c":62.56,"h":62.72,"l":61.905,"n":5406,"o":62.24,"t":"2025-04-30T04:00:00Z","v":917696,"vw":62.4575},{"c":62.25,"h":62.8,"l":62.2101,"n":3140,"o":62.8,"t":"2025-05-01T04:00:00Z","v":770626,"vw":62.499861},{"c":63.62,"h":63.8094,"l":63.45,"n":5673,"o":63.49,"t":"2025-05-02T04:00:00Z","v":729437,"vw":63.603294},{"c":63.7,"h":63.89,"l":63.7,"n":4053,"o":63.85,"t":"2025-05-05T04:00:00Z","v":569514,"vw":63.769603},{"c":63.53,"h":63.78,"l":63.49,"n":4330,"o":63.65,"t":"2025-05-06T04:00:00Z","v":530554,"vw":63.616456},{"c":63.37,"h":63.6,"l":63.19,"n":6099,"o":63.45,"t":"2025-05-07T04:00:00Z","v":454320,"vw":63.418686},{"c":63.14,"h":63.66,"l":63.11,"n":4885,"o":63.66,"t":"2025-05-08T04:00:00Z","v":468289,"vw":63.297056},{"c":63.51,"h":63.64,"l":63.35,"n":20531,"o":63.55,"t":"2025-05-09T04:00:00Z","v":4464633,"vw":63.471337},{"c":63.62,"h":63.645,"l":63.05,"n":15408,"o":63.43,"t":"2025-05-12T04:00:00Z","v":7174021,"vw":63.513038},{"c":63.86,"h":64.02,"l":63.615,"n":3834,"o":63.79,"t":"2025-05-13T04:00:00Z","v":727905,"vw":63.862472},{"c":63.74,"h":64.16,"l":63.66,"n":4097,"o":64.16,"t":"2025-05-14T04:00:00Z","v":540281,"vw":63.792717},{"c":64.37,"h":64.375,"l":63.97,"n":3907,"o":64.08,"t":"2025-05-15T04:00:00Z","v":506838,"vw":64.255833},{"c":64.58,"h":64.6,"l":64.2,"n":2704,"o":64.34,"t":"2025-05-16T04:00:00Z","v":394164,"vw":64.449858},{"c":65.29,"h":65.37,"l":64.66,"n":3519,"o":64.66,"t":"2025-05-19T04:00:00Z","v":335452,"vw":65.097872},{"c":65.79,"h":65.83,"l":65.49,"n":3619,"o":65.57,"t":"2025-05-20T04:00:00Z","v":399150,"vw":65.690978},{"c":65.4,"h":66.1599,"l":65.39,"n":8226,"o":65.94,"t":"2025-05-21T04:00:00Z","v":1838697,"vw":65.83341},{"c":65.36,"h":65.535,"l":64.97,"n":4064,"o":65.14,"t":"2025-05-22T04:00:00Z","v":479135,"vw":65.302181},{"c":65.27,"h":65.4,"l":64.577,"n":3742,"o":64.63,"t":"2025-05-23T04:00:00Z","v":516059,"vw":65.073396},{"c":66.02,"h":66.225,"l":65.89,"n":4310,"o":66.13,"t":"2025-05-27T04:00:00Z","v":319571,"vw":66.016467},{"c":65.38,"h":65.6199,"l":65.25,"n":3730,"o":65.58,"t":"2025-05-28T04:00:00Z","v":386781,"vw":65.444547},{"c":65.63,"h":65.71,"l":65.38,"n":4013,"o":65.7,"t":"2025-05-29T04:00:00Z","v":448234,"vw":65.617274},{"c":65.7,"h":65.84,"l":65.325,"n":4779,"o":65.78,"t":"2025-05-30T04:00:00Z","v":576069,"vw":65.720762},{"c":66.42,"h":66.43,"l":65.6,"n":6461,"o":65.82,"t":"2025-06-02T04:00:00Z","v":717449,"vw":66.047963},{"c":65.86,"h":65.92,"l":65.48,"n":4184,"o":65.7,"t":"2025-06-03T04:00:00Z","v":562787,"vw":65.784705},{"c":66.29,"h":66.52,"l":66.06,"n":4425,"o":66.15,"t":"2025-06-04T04:00:00Z","v":366619,"vw":66.37875},{"c":66.4,"h":66.76,"l":66.27,"n":3988,"o":66.72,"t":"2025-06-05T04:00:00Z","v":1366600,"vw":66.460187},{"c":66.57,"h":66.68,"l":66.44,"n":6375,"o":66.48,"t":"2025-06-06T04:00:00Z","v":1023831,"vw":66.577898},{"c":66.57,"h":66.79,"l":66.36,"n":4796,"o":66.5,"t":"2025-06-09T04:00:00Z","v":778824,"vw":66.685725},{"c":66.68,"h":66.8899,"l":66.5325,"n":10123,"o":66.88,"t":"2025-06-10T04:00:00Z","v":2008203,"vw":66.675642},{"c":66.65,"h":67,"l":66.5855,"n":3658,"o":66.86,"t":"2025-06-11T04:00:00Z","v":342322,"vw":66.80108},{"c":67.21,"h":67.34,"l":67.055,"n":4558,"o":67.16,"t":"2025-06-12T04:00:00Z","v":453309,"vw":67.190678},{"c":66.2,"h":66.595,"l":66.04,"n":6844,"o":66.25,"t":"2025-06-13T04:00:00Z","v":694731,"vw":66.255668},{"c":65.23,"h":65.84,"l":65.2026,"n":7665,"o":65.56,"t":"2025-06-16T04:00:00Z","v":1554480,"vw":65.514986},{"c":64.32,"h":65.02,"l":64.255,"n":8836,"o":65,"t":"2025-06-17T04:00:00Z","v":847210,"vw":64.582468},{"c":64.24,"h":64.615,"l":64.15,"n":6989,"o":64.37,"t":"2025-06-18T04:00:00Z","v":1154412,"vw":64.441073},{"c":63.88,"h":64.59,"l":63.88,"n":5654,"o":64.59,"t":"2025-06-20T04:00:00Z","v":787239,"vw":64.092563},{"c":64.43,"h":64.465,"l":63.38,"n":7043,"o":63.47,"t":"2025-06-23T04:00:00Z","v":1980104,"vw":64.074295},{"c":65.33,"h":65.39,"l":64.89,"n":6670,"o":64.99,"t":"2025-06-24T04:00:00Z","v":705776,"vw":65.283661},{"c":64.89,"h":64.94,"l":64.665,"n":5124,"o":64.8,"t":"2025-06-25T04:00:00Z","v":1396140,"vw":64.816317},{"c":65.49,"h":65.49,"l":65.15,"n":6660,"o":65.31,"t":"2025-06-26T04:00:00Z","v":799464,"vw":65.395584},{"c":66.1,"h":66.2763,"l":65.7653,"n":8508,"o":65.94,"t":"2025-06-27T04:00:00Z","v":921942,"vw":66.005976},{"c":66.2,"h":66.2456,"l":65.75,"n":3779,"o":65.91,"t":"2025-06-30T04:00:00Z","v":464190,"vw":66.046035},{"c":66.17,"h":66.1765,"l":65.85,"n":6784,"o":65.93,"t":"2025-07-01T04:00:00Z","v":1106936,"vw":66.029597},{"c":66.31,"h":66.34,"l":65.755,"n":3743,"o":65.88,"t":"2025-07-02T04:00:00Z","v":509227,"vw":66.158647},{"c":66.31,"h":66.4,"l":66.16,"n":3466,"o":66.25,"t":"2025-07-03T04:00:00Z","v":540561,"vw":66.258138},{"c":65.9,"h":66.22,"l":65.7046,"n":5454,"o":66.04,"t":"2025-07-07T04:00:00Z","v":516822,"vw":65.993264},{"c":66.49,"h":66.5467,"l":65.8945,"n":6615,"o":65.95,"t":"2025-07-08T04:00:00Z","v":1123499,"vw":66.35545},{"c":67.09,"h":67.125,"l":66.715,"n":5753,"o":66.83,"t":"2025-07-09T04:00:00Z","v":1304296,"vw":66.899561},{"c":67.07,"h":67.12,"l":66.82,"n":3313,"o":66.96,"t":"2025-07-10T04:00:00Z","v":371849,"vw":67.01403},{"c":66.31,"h":66.505,"l":66.25,"n":4469,"o":66.46,"t":"2025-07-11T04:00:00Z","v":616114,"vw":66.38013},{"c":66.3,"h":66.3599,"l":66,"n":3518,"o":66.02,"t":"2025-07-14T04:00:00Z","v":378650,"vw":66.253354},{"c":65.53,"h":66.37,"l":65.53,"n":4313,"o":66.37,"t":"2025-07-15T04:00:00Z","v":587920,"vw":65.706265},{"c":65.86,"h":65.87,"l":65.295,"n":10070,"o":65.5,"t":"2025-07-16T04:00:00Z","v":908038,"vw":65.662399},{"c":65.94,"h":65.94,"l":65.62,"n":4243,"o":65.65,"t":"2025-07-17T04:00:00Z","v":1797798,"vw":65.714842},{"c":65.76,"h":66.36,"l":65.73,"n":3926,"o":66.36,"t":"2025-07-18T04:00:00Z","v":454593,"vw":65.954788},{"c":66.08,"h":66.43,"l":65.93,"n":6848,"o":65.98,"t":"2025-07-21T04:00:00Z","v":631653,"vw":66.17177},{"c":66.39,"h":66.42,"l":65.94,"n":22976,"o":66.08,"t":"2025-07-22T04:00:00Z","v":3671860,"vw":66.249246},{"c":67.81,"h":67.81,"l":66.71,"n":10381,"o":66.79,"t":"2025-07-23T04:00:00Z","v":1906920,"vw":67.420212},{"c":67.04,"h":67.355,"l":67.03,"n":7396,"o":67.24,"t":"2025-07-24T04:00:00Z","v":808649,"vw":67.219852},{"c":67.14,"h":67.17,"l":66.571,"n":4842,"o":66.68,"t":"2025-07-25T04:00:00Z","v":602048,"vw":66.940474},{"c":66.03,"h":66.53,"l":65.88,"n":3881,"o":66.53,"t":"2025-07-28T04:00:00Z","v":505997,"vw":66.104928},{"c":65.85,"h":65.98,"l":65.66,"n":4167,"o":65.95,"t":"2025-07-29T04:00:00Z","v":481997,"vw":65.874691},{"c":65.17,"h":65.62,"l":64.935,"n":5201,"o":65.45,"t":"2025-07-30T04:00:00Z","v":618194,"vw":65.333086},{"c":64.38,"h":64.895,"l":64.355,"n":8688,"o":64.76,"t":"2025-07-31T04:00:00Z","v":1194311,"vw":64.570397},{"c":64.17,"h":64.235,"l":63.71,"n":11407,"o":64.02,"t":"2025-08-01T04:00:00Z","v":1959674,"vw":63.905934},{"c":64.9,"h":64.915,"l":64.635,"n":3851,"o":64.8,"t":"2025-08-04T04:00:00Z","v":595341,"vw":64.788},{"c":65,"h":65.12,"l":64.7647,"n":6474,"o":65.07,"t":"2025-08-05T04:00:00Z","v":826446,"vw":64.968288},{"c":65.29,"h":65.35,"l":65.085,"n":3983,"o":65.19,"t":"2025-08-06T04:00:00Z","v":458241,"vw":65.234664},{"c":65.9,"h":66.06,"l":65.57,"n":12107,"o":66,"t":"2025-08-07T04:00:00Z","v":7081964,"vw":65.730642},{"c":66.1,"h":66.235,"l":65.88,"n":4032,"o":66,"t":"2025-08-08T04:00:00Z","v":536723,"vw":66.072981},{"c":65.74,"h":65.88,"l":65.59,"n":5433,"o":65.83,"t":"2025-08-11T04:00:00Z","v":914998,"vw":65.732718},{"c":66.31,"h":66.37,"l":65.83,"n":8425,"o":65.86,"t":"2025-08-12T04:00:00Z","v":1113457,"vw":66.273559},{"c":66.87,"h":66.87,"l":66.5904,"n":5857,"o":66.67,"t":"2025-08-13T04:00:00Z","v":706669,"vw":66.742651},{"c":67.01,"h":67.05,"l":66.6,"n":4653,"o":66.65,"t":"2025-08-14T04:00:00Z","v":452089,"vw":66.874565},{"c":67.21,"h":67.25,"l":67.07,"n":4277,"o":67.24,"t":"2025-08-15T04:00:00Z","v":504365,"vw":67.163871},{"c":67.05,"h":67.085,"l":66.77,"n":3030,"o":66.92,"t":"2025-08-18T04:00:00Z","v":801534,"vw":66.955946},{"c":67.17,"h":67.495,"l":67.11,"n":3777,"o":67.43,"t":"2025-08-19T04:00:00Z","v":325015,"vw":67.274986},{"c":67.6,"h":67.635,"l":67.3797,"n":9539,"o":67.49,"t":"2025-08-20T04:00:00Z","v":2290306,"vw":67.531972},{"c":67.19,"h":67.315,"l":67.06,"n":4900,"o":67.28,"t":"2025-08-21T04:00:00Z","v":485392,"vw":67.190931},{"c":68.19,"h":68.31,"l":67.43,"n":5741,"o":67.43,"t":"2025-08-22T04:00:00Z","v":516181,"vw":68.13958},{"c":67.22,"h":68.075,"l":67.2,"n":4828,"o":67.91,"t":"2025-08-25T04:00:00Z","v":476031,"vw":67.61197},{"c":67.08,"h":67.195,"l":66.905,"n":9557,"o":67.14,"t":"2025-08-26T04:00:00Z","v":1849798,"vw":66.966799},{"c":66.91,"h":66.9391,"l":66.4435,"n":5168,"o":66.65,"t":"2025-08-27T04:00:00Z","v":392987,"vw":66.769688},{"c":67.03,"h":67.14,"l":66.88,"n":3794,"o":67.04,"t":"2025-08-28T04:00:00Z","v":337452,"vw":67.050035},{"c":66.74,"h":66.89,"l":66.66,"n":5269,"o":66.75,"t":"2025-08-29T04:00:00Z","v":393861,"vw":66.762231},{"c":65.89,"h":66.04,"l":65.51,"n":9653,"o":65.58,"t":"2025-09-02T04:00:00Z","v":1351471,"vw":65.772458},{"c":66.12,"h":66.185,"l":65.83,"n":7523,"o":65.83,"t":"2025-09-03T04:00:00Z","v":754371,"vw":65.997052},{"c":66.48,"h":66.515,"l":66.2055,"n":3546,"o":66.32,"t":"2025-09-04T04:00:00Z","v":594692,"vw":66.36282},{"c":66.83,"h":67.2,"l":66.61,"n":23804,"o":67.02,"t":"2025-09-05T04:00:00Z","v":5487823,"vw":66.766278},{"c":67.24,"h":67.28,"l":66.95,"n":4417,"o":67.08,"t":"2025-09-08T04:00:00Z","v":379612,"vw":67.142626},{"c":67.15,"h":67.27,"l":67.02,"n":5961,"o":67.12,"t":"2025-09-09T04:00:00Z","v":711091,"vw":67.12722},{"c":66.96,"h":67.24,"l":66.87,"n":6382,"o":67.14,"t":"2025-09-10T04:00:00Z","v":565572,"vw":67.040132},{"c":67.66,"h":67.685,"l":67.21,"n":3931,"o":67.21,"t":"2025-09-11T04:00:00Z","v":392574,"vw":67.503101},{"c":67.47,"h":67.54,"l":67.305,"n":3822,"o":67.39,"t":"2025-09-12T04:00:00Z","v":357501,"vw":67.439132},{"c":67.95,"h":67.97,"l":67.7,"n":3797,"o":67.79,"t":"2025-09-15T04:00:00Z","v":427054,"vw":67.890966},{"c":67.78,"h":67.87,"l":67.53,"n":4195,"o":67.85,"t":"2025-09-16T04:00:00Z","v":427915,"vw":67.752902},{"c":67.53,"h":68.09,"l":67.27,"n":14855,"o":67.66,"t":"2025-09-17T04:00:00Z","v":4806791,"vw":67.627642},{"c":67.81,"h":67.9335,"l":67.45,"n":3895,"o":67.72,"t":"2025-09-18T04:00:00Z","v":447834,"vw":67.802414},{"c":67.57,"h":67.745,"l":67.435,"n":4989,"o":67.59,"t":"2025-09-19T04:00:00Z","v":412118,"vw":67.577518},{"c":67.79,"h":67.855,"l":67.395,"n":3292,"o":67.51,"t":"2025-09-22T04:00:00Z","v":345165,"vw":67.682671},{"c":67.78,"h":68.17,"l":67.66,"n":4779,"o":68.07,"t":"2025-09-23T04:00:00Z","v":338632,"vw":67.870659},{"c":67.34,"h":67.59,"l":67.245,"n":5441,"o":67.37,"t":"2025-09-24T04:00:00Z","v":387466,"vw":67.388205},{"c":66.67,"h":66.815,"l":66.42,"n":5599,"o":66.8,"t":"2025-09-25T04:00:00Z","v":663923,"vw":66.658498},{"c":67.36,"h":67.42,"l":67.07,"n":4118,"o":67.07,"t":"2025-09-26T04:00:00Z","v":513677,"vw":67.288165},{"c":67.65,"h":67.69,"l":67.4735,"n":4873,"o":67.63,"t":"2025-09-29T04:00:00Z","v":849110,"vw":67.574223},{"c":68.12,"h":68.21,"l":67.61,"n":3657,"o":67.68,"t":"2025-09-30T04:00:00Z","v":486330,"vw":67.968658},{"c":68.98,"h":69.025,"l":68.49,"n":6139,"o":68.49,"t":"2025-10-01T04:00:00Z","v":1528170,"vw":68.777045},{"c":69.08,"h":69.31,"l":68.745,"n":4969,"o":69.22,"t":"2025-10-02T04:00:00Z","v":701955,"vw":68.953023},{"c":69.48,"h":69.55,"l":69.27,"n":4412,"o":69.33,"t":"2025-10-03T04:00:00Z","v":615130,"vw":69.412402},{"c":69.22,"h":69.395,"l":69.17,"n":5021,"o":69.2,"t":"2025-10-06T04:00:00Z","v":933758,"vw":69.261378},{"c":68.66,"h":69.07,"l":68.66,"n":6285,"o":69.02,"t":"2025-10-07T04:00:00Z","v":770178,"vw":68.866461},{"c":69.14,"h":69.19,"l":68.92,"n":4653,"o":69.1,"t":"2025-10-08T04:00:00Z","v":710800,"vw":69.025159},{"c":68.38,"h":69.075,"l":68.23,"n":6355,"o":69.03,"t":"2025-10-09T04:00:00Z","v":830440,"vw":68.661722},{"c":67.62,"h":68.53,"l":67.5255,"n":7398,"o":68.45,"t":"2025-10-10T04:00:00Z","v":752678,"vw":67.962059},{"c":68.05,"h":68.13,"l":67.75,"n":4333,"o":67.77,"t":"2025-10-13T04:00:00Z","v":378092,"vw":68.013204},{"c":68.34,"h":68.5063,"l":67.55,"n":8169,"o":67.56,"t":"2025-10-14T04:00:00Z","v":820488,"vw":68.109858},{"c":68.46,"h":68.62,"l":68,"n":7210,"o":68.35,"t":"2025-10-15T04:00:00Z","v":1588916,"vw":68.392596},{"c":68.9,"h":69.17,"l":68.635,"n":7636,"o":68.88,"t":"2025-10-16T04:00:00Z","v":1134506,"vw":68.906569},{"c":68.95,"h":68.97,"l":68.4399,"n":5876,"o":68.58,"t":"2025-10-17T04:00:00Z","v":749003,"vw":68.767041},{"c":69.27,"h":69.27,"l":68.9396,"n":2761,"o":68.95,"t":"2025-10-20T04:00:00Z","v":740363,"vw":69.165072},{"c":68.83,"h":69.13,"l":68.785,"n":5425,"o":68.93,"t":"2025-10-21T04:00:00Z","v":1262419,"vw":68.962327},{"c":68.89,"h":69.0691,"l":68.56,"n":7963,"o":68.84,"t":"2025-10-22T04:00:00Z","v":768654,"vw":68.867408},{"c":69.22,"h":69.3,"l":69.07,"n":6250,"o":69.13,"t":"2025-10-23T04:00:00Z","v":822520,"vw":69.219946},{"c":69.33,"h":69.4574,"l":69.28,"n":3838,"o":69.41,"t":"2025-10-24T04:00:00Z","v":500105,"vw":69.359572},{"c":69.66,"h":69.675,"l":69.46,"n":3557,"o":69.46,"t":"2025-10-27T04:00:00Z","v":509883,"vw":69.595588},{"c":69.49,"h":69.68,"l":69.35,"n":3263,"o":69.52,"t":"2025-10-28T04:00:00Z","v":458355,"vw":69.558704},{"c":69.11,"h":69.61,"l":68.83,"n":3931,"o":69.61,"t":"2025-10-29T04:00:00Z","v":455983,"vw":69.35772},{"c":68.79,"h":69.035,"l":68.58,"n":4144,"o":68.68,"t":"2025-10-30T04:00:00Z","v":562698,"vw":68.854375},{"c":68.51,"h":68.565,"l":68.19,"n":4719,"o":68.47,"t":"2025-10-31T04:00:00Z","v":703143,"vw":68.411468},{"c":68.4,"h":68.48,"l":68.26,"n":3241,"o":68.37,"t":"2025-11-03T05:00:00Z","v":841054,"vw":68.370519},{"c":67.62,"h":67.9745,"l":67.5001,"n":6500,"o":67.6,"t":"2025-11-04T05:00:00Z","v":525796,"vw":67.743319},{"c":68.26,"h":68.3058,"l":67.76,"n":4268,"o":67.86,"t":"2025-11-05T05:00:00Z","v":510358,"vw":68.127331},{"c":67.95,"h":68.23,"l":67.76,"n":3752,"o":68.15,"t":"2025-11-06T05:00:00Z","v":414782,"vw":67.941867},{"c":68.25,"h":68.25,"l":67.521,"n":4591,"o":67.65,"t":"2025-11-07T05:00:00Z","v":380799,"vw":67.932694},{"c":69.05,"h":69.075,"l":68.55,"n":3114,"o":68.77,"t":"2025-11-10T05:00:00Z","v":341019,"vw":68.838932},{"c":69.8,"h":69.88,"l":69.5,"n":3136,"o":69.53,"t":"2025-11-11T05:00:00Z","v":501660,"vw":69.726487},{"c":70.2,"h":70.29,"l":69.9,"n":5030,"o":69.9,"t":"2025-11-12T05:00:00Z","v":447861,"vw":70.187048},{"c":69.72,"h":70.33,"l":69.66,"n":4528,"o":70.24,"t":"2025-11-13T05:00:00Z","v":451409,"vw":69.940795},{"c":69.16,"h":69.365,"l":68.83,"n":6810,"o":68.91,"t":"2025-11-14T05:00:00Z","v":777380,"vw":69.176966},{"c":68.34,"h":68.945,"l":68.13,"n":5538,"o":68.77,"t":"2025-11-17T05:00:00Z","v":872530,"vw":68.774164},{"c":67.65,"h":67.86,"l":67.25,"n":10213,"o":67.56,"t":"2025-11-18T05:00:00Z","v":847181,"vw":67.581135},{"c":67.41,"h":67.8,"l":67.1241,"n":8104,"o":67.58,"t":"2025-11-19T05:00:00Z","v":573149,"vw":67.431769},{"c":66.5,"h":67.93,"l":66.45,"n":10374,"o":67.85,"t":"2025-11-20T05:00:00Z","v":869404,"vw":67.048254},{"c":67.46,"h":67.6,"l":66.81,"n":7551,"o":67.04,"t":"2025-11-21T05:00:00Z","v":832774,"vw":67.222395},{"c":67.3,"h":67.53,"l":67.05,"n":5048,"o":67.29,"t":"2025-11-24T05:00:00Z","v":606763,"vw":67.333801},{"c":68.46,"h":68.46,"l":67.77,"n":5307,"o":67.82,"t":"2025-11-25T05:00:00Z","v":564494,"vw":68.242014},{"c":69.08,"h":69.19,"l":68.7,"n":4137,"o":68.7,"t":"2025-11-26T05:00:00Z","v":788005,"vw":68.987454},{"c":69.52,"h":69.535,"l":69.065,"n":2802,"o":69.24,"t":"2025-11-28T05:00:00Z","v":873371,"vw":69.441711},{"c":69.18,"h":69.5,"l":69.15,"n":3982,"o":69.38,"t":"2025-12-01T05:00:00Z","v":725786,"vw":69.345493},{"c":69.47,"h":69.545,"l":69.22,"n":7100,"o":69.4,"t":"2025-12-02T05:00:00Z","v":742255,"vw":69.379728},{"c":69.93,"h":69.94,"l":69.595,"n":3879,"o":69.61,"t":"2025-12-03T05:00:00Z","v":528972,"vw":69.818807},{"c":69.87,"h":70.1564,"l":69.78,"n":3423,"o":70.06,"t":"2025-12-04T05:00:00Z","v":367055,"vw":69.970047},{"c":69.85,"h":70.2345,"l":69.77,"n":4368,"o":70.2,"t":"2025-12-05T05:00:00Z","v":638995,"vw":69.923868},{"c":69.7,"h":69.93,"l":69.56,"n":3803,"o":69.93,"t":"2025-12-08T05:00:00Z","v":438634,"vw":69.705764},{"c":69.48,"h":69.865,"l":69.475,"n":3631,"o":69.65,"t":"2025-12-09T05:00:00Z","v":435044,"vw":69.624061},{"c":70.36,"h":70.48,"l":69.65,"n":5567,"o":69.65,"t":"2025-12-10T05:00:00Z","v":816219,"vw":70.031295},{"c":70.88,"h":71.01,"l":70.61,"n":4860,"o":70.61,"t":"2025-12-11T05:00:00Z","v":511790,"vw":70.862224},{"c":70.45,"h":70.965,"l":70.21,"n":6234,"o":70.83,"t":"2025-12-12T05:00:00Z","v":636955,"vw":70.495256},{"c":70.87,"h":71.02,"l":70.64,"n":6967,"o":70.88,"t":"2025-12-15T05:00:00Z","v":1216984,"vw":70.881779},{"c":69.83,"h":70.14,"l":69.615,"n":5562,"o":70.08,"t":"2025-12-16T05:00:00Z","v":1171028,"vw":69.847287},{"c":69.43,"h":69.99,"l":69.43,"n":9137,"o":69.77,"t":"2025-12-17T05:00:00Z","v":2208221,"vw":69.804461},{"c":70.01,"h":70.37,"l":69.83,"n":5712,"o":70.04,"t":"2025-12-18T05:00:00Z","v":712930,"vw":70.084739},{"c":70.33,"h":70.68,"l":70.31,"n":7006,"o":70.33,"t":"2025-12-19T05:00:00Z","v":851216,"vw":70.471684},{"c":70.64,"h":70.695,"l":70.456,"n":4923,"o":70.55,"t":"2025-12-22T05:00:00Z","v":678739,"vw":70.601025},{"c":70.9,"h":71.07,"l":70.79,"n":18972,"o":70.95,"t":"2025-12-23T05:00:00Z","v":6222770,"vw":70.899747},{"c":71.05,"h":71.135,"l":71.02,"n":4143,"o":71.03,"t":"2025-12-24T05:00:00Z","v":588137,"vw":71.064148},{"c":71.26,"h":71.285,"l":71.075,"n":4324,"o":71.27,"t":"2025-12-26T05:00:00Z","v":550246,"vw":71.180454},{"c":70.98,"h":71.14,"l":70.84,"n":5181,"o":71.05,"t":"2025-12-29T05:00:00Z","v":652092,"vw":70.994007},{"c":71.25,"h":71.5,"l":71.215,"n":4091,"o":71.31,"t":"2025-12-30T05:00:00Z","v":625362,"vw":71.329528},{"c":70.98,"h":71.215,"l":70.87,"n":5120,"o":71.21,"t":"2025-12-31T05:00:00Z","v":868773,"vw":70.98826},{"c":71.68,"h":71.735,"l":71.36,"n":9165,"o":71.64,"t":"2026-01-02T05:00:00Z","v":2011989,"vw":71.566801},{"c":72.33,"h":72.34,"l":71.57,"n":8470,"o":71.57,"t":"2026-01-05T05:00:00Z","v":1327756,"vw":72.045548},{"c":72.47,"h":72.6,"l":72.34,"n":6625,"o":72.51,"t":"2026-01-06T05:00:00Z","v":979907,"vw":72.485744},{"c":72.24,"h":72.435,"l":72.155,"n":9246,"o":72.37,"t":"2026-01-07T05:00:00Z","v":1318910,"vw":72.305138},{"c":72.32,"h":72.33,"l":71.96,"n":14139,"o":71.97,"t":"2026-01-08T05:00:00Z","v":6026374,"vw":72.168376},{"c":72.74,"h":72.78,"l":72.31,"n":6025,"o":72.49,"t":"2026-01-09T05:00:00Z","v":1102549,"vw":72.566056},{"c":73.13,"h":73.13,"l":72.89,"n":4742,"o":73,"t":"2026-01-12T05:00:00Z","v":553074,"vw":73.014289},{"c":72.84,"h":73.05,"l":72.63,"n":18384,"o":73.05,"t":"2026-01-13T05:00:00Z","v":3089334,"vw":72.860057},{"c":73.11,"h":73.13,"l":72.84,"n":6950,"o":73,"t":"2026-01-14T05:00:00Z","v":714307,"vw":73.001895},{"c":72.96,"h":73.21,"l":72.91,"n":12227,"o":73.14,"t":"2026-01-15T05:00:00Z","v":2678466,"vw":73.1128},{"c":73.2,"h":73.2,"l":72.795,"n":9517,"o":73.06,"t":"2026-01-16T05:00:00Z","v":1619026,"vw":73.063598},{"c":72.12,"h":72.61,"l":72,"n":11594,"o":72.12,"t":"2026-01-20T05:00:00Z","v":1326012,"vw":72.346464},{"c":72.86,"h":73.04,"l":71.91,"n":12930,"o":72.25,"t":"2026-01-21T05:00:00Z","v":1799055,"vw":72.545699},{"c":73.23,"h":73.42,"l":73.005,"n":5949,"o":73.2,"t":"2026-01-22T05:00:00Z","v":646279,"vw":73.225614},{"c":73.71,"h":73.76,"l":72.97,"n":6359,"o":73.17,"t":"2026-01-23T05:00:00Z","v":499782,"vw":73.433867},{"c":74.23,"h":74.415,"l":74.11,"n":6742,"o":74.17,"t":"2026-01-26T05:00:00Z","v":606790,"vw":74.295035},{"c":75.38,"h":75.61,"l":74.92,"n":6355,"o":74.92,"t":"2026-01-27T05:00:00Z","v":645038,"vw":75.254778},{"c":74.5,"h":74.82,"l":74.18,"n":10823,"o":74.78,"t":"2026-01-28T05:00:00Z","v":839414,"vw":74.488604},{"c":74.91,"h":75.19,"l":74.15,"n":8833,"o":75.19,"t":"2026-01-29T05:00:00Z","v":1308853,"vw":74.795753},{"c":74.23,"h":74.77,"l":73.915,"n":11945,"o":74.64,"t":"2026-01-30T05:00:00Z","v":1488365,"vw":74.299626},{"c":74.85,"h":74.88,"l":74.42,"n":9507,"o":74.42,"t":"2026-02-02T05:00:00Z","v":1335975,"vw":74.697158},{"c":74.55,"h":74.77,"l":74.01,"n":11132,"o":74.34,"t":"2026-02-03T05:00:00Z","v":994165,"vw":74.462083},{"c":74.62,"h":75.341,"l":74.3309,"n":18551,"o":75.15,"t":"2026-02-04T05:00:00Z","v":2594822,"vw":74.769656},{"c":73.59,"h":74.21,"l":73.545,"n":14418,"o":73.82,"t":"2026-02-05T05:00:00Z","v":1447875,"vw":73.825784},{"c":75.03,"h":75.065,"l":74.32,"n":7437,"o":74.37,"t":"2026-02-06T05:00:00Z","v":702924,"vw":74.797648},{"c":75.86,"h":75.9599,"l":75.24,"n":6946,"o":75.42,"t":"2026-02-09T05:00:00Z","v":660829,"vw":75.666881},{"c":75.56,"h":76.04,"l":75.5501,"n":37682,"o":76.03,"t":"2026-02-10T05:00:00Z","v":7212609,"vw":75.719975},{"c":75.74,"h":75.96,"l":75.25,"n":11350,"o":75.8,"t":"2026-02-11T05:00:00Z","v":1652913,"vw":75.676728},{"c":75.12,"h":75.96,"l":74.91,"n":9144,"o":75.92,"t":"2026-02-12T05:00:00Z","v":836789,"vw":75.284513},{"c":75.16,"h":75.33,"l":74.68,"n":10703,"o":75.01,"t":"2026-02-13T05:00:00Z","v":881786,"vw":75.118117},{"c":75.64,"h":75.69,"l":74.74,"n":13295,"o":74.95,"t":"2026-02-17T05:00:00Z","v":1758943,"vw":75.229093},{"c":75.88,"h":76.22,"l":75.64,"n":13823,"o":75.87,"t":"2026-02-18T05:00:00Z","v":2877746,"vw":75.912964},{"c":75.57,"h":75.57,"l":75.015,"n":11905,"o":75.28,"t":"2026-02-19T05:00:00Z","v":1479208,"vw":75.350798},{"c":76.32,"h":76.41,"l":75.59,"n":12043,"o":75.59,"t":"2026-02-20T05:00:00Z","v":1076255,"vw":76.139252},{"c":75.86,"h":76.33,"l":75.6716,"n":7263,"o":76.2,"t":"2026-02-23T05:00:00Z","v":663839,"vw":75.899106},{"c":76.1,"h":76.295,"l":75.706,"n":7586,"o":75.93,"t":"2026-02-24T05:00:00Z","v":601166,"vw":76.099028},{"c":76.75,"h":76.815,"l":76.35,"n":5817,"o":76.43,"t":"2026-02-25T05:00:00Z","v":969079,"vw":76.628362},{"c":76.7,"h":76.785,"l":76.18,"n":12049,"o":76.77,"t":"2026-02-26T05:00:00Z","v":1093113,"vw":76.50485},{"c":76.51,"h":76.97,"l":76.405,"n":9899,"o":76.65,"t":"2026-02-27T05:00:00Z","v":1848702,"vw":76.82555},{"c":74.88,"h":75.23,"l":74.56,"n":15430,"o":74.72,"t":"2026-03-02T05:00:00Z","v":1246068,"vw":74.899833},{"c":72.68,"h":72.98,"l":71.16,"n":27002,"o":71.81,"t":"2026-03-03T05:00:00Z","v":1984290,"vw":72.148018},{"c":73.6,"h":73.6699,"l":72.97,"n":20010,"o":73.11,"t":"2026-03-04T05:00:00Z","v":9746712,"vw":73.443664},{"c":72.19,"h":72.97,"l":71.49,"n":34668,"o":72.52,"t":"2026-03-05T05:00:00Z","v":15914209,"vw":72.076654},{"c":71.65,"h":71.885,"l":70.545,"n":14981,"o":70.74,"t":"2026-03-06T05:00:00Z","v":1941883,"vw":71.478154},{"c":71.94,"h":72.21,"l":69.77,"n":38672,"o":70.31,"t":"2026-03-09T04:00:00Z","v":4811874,"vw":71.136721},{"c":71.93,"h":73.12,"l":71.84,"n":20812,"o":72.58,"t":"2026-03-10T04:00:00Z","v":2530314,"vw":72.469968},{"c":71.87,"h":72.1,"l":71.3897,"n":12720,"o":71.58,"t":"2026-03-11T04:00:00Z","v":1306620,"vw":71.725786},{"c":70.82,"h":71.24,"l":70.48,"n":13755,"o":71.07,"t":"2026-03-12T04:00:00Z","v":1534076,"vw":70.912898},{"c":69.87,"h":71.24,"l":69.7639,"n":19604,"o":70.84,"t":"2026-03-13T04:00:00Z","v":892269,"vw":70.223962},{"c":71.02,"h":71.21,"l":70.58,"n":18280,"o":70.67,"t":"2026-03-16T04:00:00Z","v":1121802,"vw":70.909493},{"c":71.31,"h":71.7269,"l":71.24,"n":8436,"o":71.54,"t":"2026-03-17T04:00:00Z","v":443180,"vw":71.409021},{"c":69.84,"h":71.04,"l":69.785,"n":37787,"o":70.89,"t":"2026-03-18T04:00:00Z","v":5104256,"vw":70.496802},{"c":69.64,"h":70.11,"l":68.5,"n":35236,"o":68.65,"t":"2026-03-19T04:00:00Z","v":2276973,"vw":69.264002},{"c":67.51,"h":69.41,"l":67.14,"n":35211,"o":69.31,"t":"2026-03-20T04:00:00Z","v":2322751,"vw":68.067638},{"c":69.11,"h":69.97,"l":68.46,"n":41640,"o":68.88,"t":"2026-03-23T04:00:00Z","v":2820459,"vw":69.213504},{"c":68.71,"h":69.08,"l":68.01,"n":29209,"o":68.08,"t":"2026-03-24T04:00:00Z","v":1497310,"vw":68.71112},{"c":69.71,"h":70.08,"l":69.3,"n":22386,"o":69.95,"t":"2026-03-25T04:00:00Z","v":1506989,"vw":69.76275},{"c":68.36,"h":69.44,"l":68.35,"n":15796,"o":68.92,"t":"2026-03-26T04:00:00Z","v":1056052,"vw":68.870641},{"c":67.76,"h":68.53,"l":67.57,"n":17499,"o":68.04,"t":"2026-03-27T04:00:00Z","v":1846310,"vw":68.081875},{"c":68.11,"h":68.63,"l":67.76,"n":16110,"o":68.36,"t":"2026-03-30T04:00:00Z","v":1888812,"vw":68.045147},{"c":70.27,"h":70.3,"l":68.885,"n":26284,"o":69.33,"t":"2026-03-31T04:00:00Z","v":2086205,"vw":69.762107},{"c":71.34,"h":71.715,"l":70.9,"n":20534,"o":71.07,"t":"2026-04-01T04:00:00Z","v":1570309,"vw":71.206567},{"c":70.96,"h":71.26,"l":69.65,"n":15532,"o":69.8,"t":"2026-04-02T04:00:00Z","v":1151187,"vw":70.778824},{"c":71.42,"h":71.58,"l":70.99,"n":10488,"o":71.04,"t":"2026-04-06T04:00:00Z","v":700875,"vw":71.363498},{"c":71.23,"h":71.43,"l":70.08,"n":18910,"o":70.77,"t":"2026-04-07T04:00:00Z","v":1431860,"vw":70.700739},{"c":73.99,"h":74.27,"l":73.45,"n":17439,"o":74.25,"t":"2026-04-08T04:00:00Z","v":1370432,"vw":73.823924},{"c":73.92,"h":74.29,"l":73.25,"n":9819,"o":73.35,"t":"2026-04-09T04:00:00Z","v":644307,"vw":73.836697},{"c":74.19,"h":74.75,"l":73.91,"n":6500,"o":74.54,"t":"2026-04-10T04:00:00Z","v":509817,"vw":74.264795},{"c":74.76,"h":74.785,"l":73.49,"n":7414,"o":73.61,"t":"2026-04-13T04:00:00Z","v":822675,"vw":74.251754},{"c":75.34,"h":75.49,"l":74.91,"n":6198,"o":75.24,"t":"2026-04-14T04:00:00Z","v":458755,"vw":75.368448},{"c":75.11,"h":75.29,"l":74.83,"n":8594,"o":75.29,"t":"2026-04-15T04:00:00Z","v":682805,"vw":75.066221},{"c":74.86,"h":75.6921,"l":74.565,"n":7857,"o":75.5,"t":"2026-04-16T04:00:00Z","v":585972,"vw":74.879759},{"c":76,"h":76.52,"l":75.91,"n":8661,"o":76.19,"t":"2026-04-17T04:00:00Z","v":685338,"vw":76.173287},{"c":75.77,"h":75.78,"l":75.2,"n":7491,"o":75.59,"t":"2026-04-20T04:00:00Z","v":583315,"vw":75.630312},{"c":74.11,"h":75.54,"l":74.045,"n":12225,"o":75.37,"t":"2026-04-21T04:00:00Z","v":962865,"vw":74.618598},{"c":74.37,"h":74.73,"l":74.095,"n":17891,"o":74.73,"t":"2026-04-22T04:00:00Z","v":2156073,"vw":74.347401},{"c":73.8,"h":74.5038,"l":72.99,"n":11484,"o":74.22,"t":"2026-04-23T04:00:00Z","v":761980,"vw":73.922654},{"c":74.3,"h":74.41,"l":73.86,"n":9792,"o":73.94,"t":"2026-04-24T04:00:00Z","v":789110,"vw":74.177603},{"c":73.89,"h":74.36,"l":73.795,"n":6066,"o":74.18,"t":"2026-04-27T04:00:00Z","v":495800,"vw":74.005156},{"c":73.44,"h":73.5012,"l":73.14,"n":6197,"o":73.27,"t":"2026-04-28T04:00:00Z","v":573846,"vw":73.392666},{"c":72.6,"h":73.09,"l":72.34,"n":9012,"o":73.09,"t":"2026-04-29T04:00:00Z","v":851921,"vw":72.701924},{"c":74.4,"h":74.5546,"l":73.44,"n":10415,"o":73.51,"t":"2026-04-30T04:00:00Z","v":821041,"vw":74.226589},{"c":74.33,"h":74.93,"l":74.33,"n":14253,"o":74.55,"t":"2026-05-01T04:00:00Z","v":1052526,"vw":74.638437},{"c":72.96,"h":73.82,"l":72.72,"n":12174,"o":73.8,"t":"2026-05-04T04:00:00Z","v":674126,"vw":73.125202},{"c":74.1,"h":74.155,"l":73.45,"n":8005,"o":73.71,"t":"2026-05-05T04:00:00Z","v":445063,"vw":73.950762},{"c":76.07,"h":76.14,"l":75.58,"n":9816,"o":75.82,"t":"2026-05-06T04:00:00Z","v":599237,"vw":75.940276},{"c":74.45,"h":75.955,"l":74.39,"n":10474,"o":75.95,"t":"2026-05-07T04:00:00Z","v":706732,"vw":75.091275},{"c":75.17,"h":75.17,"l":74.68,"n":7788,"o":75.01,"t":"2026-05-08T04:00:00Z","v":426076,"vw":74.995589},{"c":74.92,"h":75.16,"l":74.73,"n":10118,"o":74.89,"t":"2026-05-11T04:00:00Z","v":611387,"vw":74.922142},{"c":74.28,"h":74.38,"l":73.76,"n":11450,"o":74.13,"t":"2026-05-12T04:00:00Z","v":548456,"vw":74.153897},{"c":74.71,"h":74.75,"l":73.77,"n":11282,"o":74.01,"t":"2026-05-13T04:00:00Z","v":579253,"vw":74.500456},{"c":74.62,"h":75.1199,"l":74.575,"n":11888,"o":74.78,"t":"2026-05-14T04:00:00Z","v":600821,"vw":74.821385},{"c":73.23,"h":73.54,"l":73.1,"n":16649,"o":73.42,"t":"2026-05-15T04:00:00Z","v":1778090,"vw":73.315561},{"c":74.35,"h":74.38,"l":73.66,"n":17666,"o":74.03,"t":"2026-05-18T04:00:00Z","v":722633,"vw":74.049043},{"c":73.77,"h":74.22,"l":73.71,"n":17691,"o":74.06,"t":"2026-05-19T04:00:00Z","v":820343,"vw":73.941299},{"c":75.24,"h":75.48,"l":73.9,"n":25012,"o":74.18,"t":"2026-05-20T04:00:00Z","v":5265389,"vw":74.933216},{"c":75.7,"h":76.02,"l":74.54,"n":30931,"o":74.8,"t":"2026-05-21T04:00:00Z","v":1796508,"vw":75.414475},{"c":75.49,"h":75.85,"l":75.395,"n":16419,"o":75.68,"t":"2026-05-22T04:00:00Z","v":988735,"vw":75.590908},{"c":76.35,"h":76.56,"l":76.01,"n":10344,"o":76.49,"t":"2026-05-26T04:00:00Z","v":662243,"vw":76.247945},{"c":76.16,"h":76.556,"l":75.965,"n":11915,"o":76.52,"t":"2026-05-27T04:00:00Z","v":797618,"vw":76.166626},{"c":75.92,"h":76.25,"l":75.475,"n":18527,"o":75.69,"t":"2026-05-28T04:00:00Z","v":1225217,"vw":75.972964},{"c":75.94,"h":76.545,"l":75.86,"n":13489,"o":76.22,"t":"2026-05-29T04:00:00Z","v":1028734,"vw":76.14626},{"c":75.55,"h":75.925,"l":74.98,"n":14212,"o":75.35,"t":"2026-06-01T04:00:00Z","v":700784,"vw":75.437896},{"c":75.89,"h":76.065,"l":75.65,"n":10443,"o":75.79,"t":"2026-06-02T04:00:00Z","v":920401,"vw":75.831311},{"c":74.98,"h":75.55,"l":74.97,"n":9675,"o":75.33,"t":"2026-06-03T04:00:00Z","v":520256,"vw":75.163078},{"c":75.88,"h":75.935,"l":75.5345,"n":6655,"o":75.72,"t":"2026-06-04T04:00:00Z","v":1069446,"vw":75.777371},{"c":74.36,"h":75.72,"l":74.065,"n":14377,"o":75.49,"t":"2026-06-05T04:00:00Z","v":1059851,"vw":74.763797},{"c":74.67,"h":75.09,"l":74.54,"n":10093,"o":74.91,"t":"2026-06-08T04:00:00Z","v":551604,"vw":74.759812},{"c":74.94,"h":75.77,"l":73.76,"n":23541,"o":75.38,"t":"2026-06-09T04:00:00Z","v":1211207,"vw":74.72773},{"c":73.98,"h":74.96,"l":73.97,"n":12891,"o":74.48,"t":"2026-06-10T04:00:00Z","v":584120,"vw":74.342714},{"c":76.3,"h":76.405,"l":74.52,"n":14003,"o":74.72,"t":"2026-06-11T04:00:00Z","v":618624,"vw":75.4228},{"c":76.41,"h":76.58,"l":75.81,"n":14770,"o":76.08,"t":"2026-06-12T04:00:00Z","v":660194,"vw":76.319739},{"c":75.09,"h":75.84,"l":75.05,"n":11467,"o":75.79,"t":"2026-06-15T04:00:00Z","v":1088363,"vw":75.309736},{"c":75.21,"h":75.595,"l":75.14,"n":9578,"o":75.47,"t":"2026-06-16T04:00:00Z","v":784150,"vw":75.416766},{"c":74.57,"h":75.785,"l":74.4,"n":19667,"o":75.56,"t":"2026-06-17T04:00:00Z","v":3013248,"vw":75.402905},{"c":74.7,"h":74.895,"l":74.5299,"n":9421,"o":74.74,"t":"2026-06-18T04:00:00Z","v":594016,"vw":74.729008},{"c":74.68,"h":74.85,"l":74.56,"n":9473,"o":74.65,"t":"2026-06-22T04:00:00Z","v":759233,"vw":74.660054},{"c":73.88,"h":74.17,"l":73.6076,"n":12692,"o":73.8,"t":"2026-06-23T04:00:00Z","v":3065728,"vw":74.050521},{"c":73.73,"h":73.955,"l":73.41,"n":17466,"o":73.51,"t":"2026-06-24T04:00:00Z","v":4696697,"vw":73.763655},{"c":74.48,"h":74.85,"l":74.215,"n":8508,"o":74.53,"t":"2026-06-25T04:00:00Z","v":448806,"vw":74.563146},{"c":73.99,"h":74.38,"l":73.83,"n":9960,"o":73.96,"t":"2026-06-26T04:00:00Z","v":506429,"vw":74.061847},{"c":74.78,"h":74.785,"l":74.03,"n":6566,"o":74.31,"t":"2026-06-29T04:00:00Z","v":433349,"vw":74.5751},{"c":75.17,"h":75.23,"l":74.73,"n":9191,"o":74.78,"t":"2026-06-30T04:00:00Z","v":1022506,"vw":75.146857},{"c":74.49,"h":74.73,"l":74.29,"n":7041,"o":74.35,"t":"2026-07-01T04:00:00Z","v":284632,"vw":74.531053},{"c":75.87,"h":76.32,"l":75.46,"n":14925,"o":75.82,"t":"2026-07-02T04:00:00Z","v":484451,"vw":75.797911},{"c":76.37,"h":76.37,"l":75.8289,"n":7617,"o":76.04,"t":"2026-07-06T04:00:00Z","v":488538,"vw":76.095695},{"c":75.56,"h":76.3,"l":75.32,"n":7350,"o":76.14,"t":"2026-07-07T04:00:00Z","v":530032,"vw":75.776748},{"c":74.8,"h":74.81,"l":74.1,"n":8332,"o":74.45,"t":"2026-07-08T04:00:00Z","v":398748,"vw":74.595074},{"c":75,"h":75.24,"l":74.8,"n":6945,"o":74.8,"t":"2026-07-09T04:00:00Z","v":582002,"vw":75.060604},{"c":75.13,"h":75.295,"l":74.73,"n":6788,"o":75.16,"t":"2026-07-10T04:00:00Z","v":292499,"vw":75.128194},{"c":74.54,"h":75.04,"l":74.43,"n":11237,"o":74.97,"t":"2026-07-13T04:00:00Z","v":292893,"vw":74.693619},{"c":74.88,"h":75.42,"l":74.8438,"n":7604,"o":75.09,"t":"2026-07-14T04:00:00Z","v":356450,"vw":75.04491},{"c":75.56,"h":75.66,"l":74.9901,"n":7241,"o":75.19,"t":"2026-07-15T04:00:00Z","v":399010,"vw":75.373036},{"c":75.28,"h":75.535,"l":74.81,"n":11212,"o":74.92,"t":"2026-07-16T04:00:00Z","v":1210165,"vw":75.271267},{"c":75.11,"h":75.265,"l":74.585,"n":10158,"o":74.72,"t":"2026-07-17T04:00:00Z","v":785404,"vw":75.048689},{"c":74.31,"h":75.05,"l":74.265,"n":9435,"o":74.92,"t":"2026-07-20T04:00:00Z","v":818507,"vw":74.575427},{"c":75.24,"h":75.29,"l":74.54,"n":6083,"o":74.75,"t":"2026-07-21T04:00:00Z","v":1376884,"vw":75.098975},{"c":75.48,"h":75.96,"l":75.465,"n":5145,"o":75.81,"t":"2026-07-22T04:00:00Z","v":369884,"vw":75.610909},{"c":74.42,"h":74.655,"l":74.225,"n":5670,"o":74.29,"t":"2026-07-23T04:00:00Z","v":405064,"vw":74.445444},{"c":74.89,"h":75.29,"l":74.74,"n":5834,"o":74.88,"t":"2026-07-24T04:00:00Z","v":491544,"vw":75.013868},{"c":75.28,"h":75.63,"l":74.99,"n":5049,"o":75.54,"t":"2026-07-27T04:00:00Z","v":322882,"vw":75.211585},{"c":75.48,"h":75.79,"l":74.95,"n":20419,"o":74.95,"t":"2026-07-28T04:00:00Z","v":3707126,"vw":75.567996},{"c":75.28,"h":76.11,"l":74.905,"n":7705,"o":75.34,"t":"2026-07-29T04:00:00Z","v":600113,"vw":75.316548},{"c":77.07,"h":77.105,"l":76.33,"n":11018,"o":76.45,"t":"2026-07-30T04:00:00Z","v":1506098,"vw":76.768025},{"c":76.69,"h":76.85,"l":75.955,"n":6618,"o":76.75,"t":"2026-07-31T04:00:00Z","v":482526,"vw":76.591067},{"c":77.01,"h":77.06,"l":76.69,"n":5178,"o":76.8,"t":"2026-08-03T04:00:00Z","v":616404,"vw":76.956881},{"c":77.79,"h":77.855,"l":77.32,"n":7706,"o":77.5,"t":"2026-08-04T04:00:00Z","v":460567,"vw":77.656836},{"c":77.78,"h":78.05,"l":77.72,"n":6857,"o":77.91,"t":"2026-08-05T04:00:00Z","v":533566,"vw":77.864687},{"c":77.69,"h":78.085,"l":77.605,"n":4584,"o":78.02,"t":"2026-08-06T04:00:00Z","v":347748,"vw":77.820847},{"c":78.34,"h":78.55,"l":78.17,"n":5569,"o":78.53,"t":"2026-08-07T04:00:00Z","v":1818006,"vw":78.223807},{"c":78.1,"h":78.2758,"l":77.9009,"n":4046,"o":78.17,"t":"2026-08-10T04:00:00Z","v":316351,"vw":78.151787},{"c":78.11,"h":78.52,"l":77.945,"n":5104,"o":78.27,"t":"2026-08-11T04:00:00Z","v":512384,"vw":78.166091},{"c":78.15,"h":78.31,"l":77.98,"n":4721,"o":78.2,"t":"2026-08-12T04:00:00Z","v":761113,"vw":78.095639},{"c":78.22,"h":78.315,"l":78.035,"n":5627,"o":78.28,"t":"2026-08-13T04:00:00Z","v":295571,"vw":78.208752},{"c":78.24,"h":78.395,"l":78.11,"n":3876,"o":78.27,"t":"2026-08-14T04:00:00Z","v":291317,"vw":78.229862},{"c":78.05,"h":78.37,"l":77.9623,"n":3990,"o":78.26,"t":"2026-08-17T04:00:00Z","v":322705,"vw":78.127872},{"c":77.54,"h":77.885,"l":77.39,"n":10973,"o":77.71,"t":"2026-08-18T04:00:00Z","v":674968,"vw":77.601184},{"c":78,"h":78.14,"l":77.65,"n":17985,"o":77.98,"t":"2026-08-19T04:00:00Z","v":8770232,"vw":77.930191},{"c":77.8,"h":78.145,"l":77.71,"n":36316,"o":77.93,"t":"2026-08-20T04:00:00Z","v":593632,"vw":77.826419},{"c":78.41,"h":78.49,"l":78.265,"n":4665,"o":78.28,"t":"2026-08-21T04:00:00Z","v":392352,"vw":78.400515},{"c":78.31,"h":78.4201,"l":78.2,"n":5528,"o":78.31,"t":"2026-08-24T04:00:00Z","v":452719,"vw":78.324045},{"c":78.77,"h":78.805,"l":78.455,"n":6974,"o":78.56,"t":"2026-08-25T04:00:00Z","v":601988,"vw":78.623546},{"c":78.5,"h":78.9044,"l":78.3301,"n":12047,"o":78.75,"t":"2026-08-26T04:00:00Z","v":2216931,"vw":78.523755},{"c":78.11,"h":78.28,"l":77.825,"n":4486,"o":78.28,"t":"2026-08-27T04:00:00Z","v":994441,"vw":78.004783},{"c":77.86,"h":78.4699,"l":77.71,"n":7825,"o":78.27,"t":"2026-08-28T04:00:00Z","v":1132340,"vw":77.881262},{"c":77.5,"h":77.95,"l":77.325,"n":6676,"o":77.88,"t":"2026-08-31T04:00:00Z","v":873154,"vw":77.526222},{"c":76.7,"h":77.26,"l":76.58,"n":6281,"o":77.23,"t":"2026-09-01T04:00:00Z","v":495464,"vw":76.844874},{"c":76.93,"h":76.96,"l":76.725,"n":4777,"o":76.85,"t":"2026-09-02T04:00:00Z","v":365782,"vw":76.840441},{"c":77.56,"h":77.62,"l":77.11,"n":4379,"o":77.56,"t":"2026-09-03T04:00:00Z","v":381320,"vw":77.456243},{"c":77.58,"h":77.72,"l":77.33,"n":3155,"o":77.36,"t":"2026-09-04T04:00:00Z","v":215944,"vw":77.542312},{"c":77.11,"h":77.635,"l":77.08,"n":7285,"o":77.5,"t":"2026-09-08T04:00:00Z","v":923180,"vw":77.333466},{"c":76.29,"h":76.74,"l":76.24,"n":4599,"o":76.68,"t":"2026-09-09T04:00:00Z","v":380590,"vw":76.399789},{"c":75.61,"h":76.11,"l":75.545,"n":4681,"o":75.87,"t":"2026-09-10T04:00:00Z","v":324711,"vw":75.750521},{"c":76.07,"h":76.4,"l":76,"n":3882,"o":76.34,"t":"2026-09-11T04:00:00Z","v":364598,"vw":76.126625},{"c":75.41,"h":75.84,"l":75.14,"n":4250,"o":75.41,"t":"2026-09-14T04:00:00Z","v":294102,"vw":75.46798},{"c":75.22,"h":75.295,"l":74.98,"n":5402,"o":75.21,"t":"2026-09-15T04:00:00Z","v":380042,"vw":75.15745},{"c":74.95,"h":75.74,"l":74.52,"n":7407,"o":75.49,"t":"2026-09-16T04:00:00Z","v":881649,"vw":75.280009},{"c":75.58,"h":75.87,"l":75.51,"n":6794,"o":75.71,"t":"2026-09-17T04:00:00Z","v":540369,"vw":75.653641},{"c":74.98,"h":75.02,"l":74.65,"n":31952,"o":74.96,"t":"2026-09-18T04:00:00Z","v":10544630,"vw":74.865963},{"c":75.79,"h":75.93,"l":75.445,"n":4622,"o":75.82,"t":"2026-09-21T04:00:00Z","v":359281,"vw":75.764977},{"c":75.95,"h":76.1399,"l":75.52,"n":4883,"o":75.92,"t":"2026-09-22T04:00:00Z","v":394592,"vw":75.82076},{"c":74.83,"h":75.23,"l":74.505,"n":6884,"o":75.17,"t":"2026-09-23T04:00:00Z","v":592512,"vw":74.865793},{"c":74.81,"h":75.1,"l":74.36,"n":5986,"o":74.69,"t":"2026-09-24T04:00:00Z","v":532288,"vw":74.771044},{"c":75.28,"h":75.305,"l":74.715,"n":5968,"o":74.94,"t":"2026-09-25T04:00:00Z","v":1508569,"vw":75.176896},{"c":75.07,"h":75.37,"l":74.645,"n":7685,"o":74.97,"t":"2026-09-28T04:00:00Z","v":749983,"vw":75.06946},{"c":74.61,"h":74.74,"l":74.08,"n":4962,"o":74.73,"t":"2026-09-29T04:00:00Z","v":542081,"vw":74.423042},{"c":73.7,"h":74.4601,"l":73.635,"n":6120,"o":74.44,"t":"2026-09-30T04:00:00Z","v":769691,"vw":73.993638},{"c":72.65,"h":73.245,"l":72.345,"n":12700,"o":73.175,"t":"2026-10-01T04:00:00Z","v":1278515,"vw":72.643622},{"c":73.4,"h":73.49,"l":72.98,"n":8451,"o":73.14,"t":"2026-10-02T04:00:00Z","v":801417,"vw":73.239186},{"c":73.31,"h":73.45,"l":72.72,"n":9291,"o":72.96,"t":"2026-10-05T04:00:00Z","v":1941026,"vw":73.157104},{"c":73.58,"h":73.8173,"l":73.455,"n":11503,"o":73.62,"t":"2026-10-06T04:00:00Z","v":3553251,"vw":73.649172},{"c":72.7,"h":72.83,"l":72.335,"n":7755,"o":72.45,"t":"2026-10-07T04:00:00Z","v":4205279,"vw":72.620596},{"c":72.58,"h":72.63,"l":72.02,"n":10902,"o":72.25,"t":"2026-10-08T04:00:00Z","v":1357328,"vw":72.352624},{"c":73.1,"h":73.14,"l":72.8,"n":4959,"o":72.95,"t":"2026-10-09T04:00:00Z","v":603527,"vw":72.997971},{"c":72.84,"h":73.17,"l":72.83,"n":5295,"o":73.08,"t":"2026-10-12T04:00:00Z","v":596132,"vw":72.941193},{"c":73.3,"h":73.5,"l":73.05,"n":8253,"o":73.43,"t":"2026-10-13T04:00:00Z","v":3000924,"vw":73.239928},{"c":73.05,"h":73.23,"l":72.845,"n":10086,"o":73.04,"t":"2026-10-14T04:00:00Z","v":1635411,"vw":72.994938},{"c":74.05,"h":74.105,"l":73.39,"n":6718,"o":73.48,"t":"2026-10-15T04:00:00Z","v":560959,"vw":73.874002},{"c":74.09,"h":74.82,"l":73.92,"n":6406,"o":74.57,"t":"2026-10-16T04:00:00Z","v":913015,"vw":74.519286},{"c":73.36,"h":73.84,"l":73.34,"n":5782,"o":73.65,"t":"2026-10-19T04:00:00Z","v":333257,"vw":73.537639},{"c":74.01,"h":74.2379,"l":73.24,"n":4623,"o":73.55,"t":"2026-10-20T04:00:00Z","v":363427,"vw":73.943193},{"c":74.3,"h":74.565,"l":73.98,"n":4774,"o":74.47,"t":"2026-10-21T04:00:00Z","v":449120,"vw":74.345977},{"c":73.71,"h":73.89,"l":73.44,"n":7564,"o":73.77,"t":"2026-10-22T04:00:00Z","v":2487760,"vw":73.64514}],"volatilityBars":[{"c":75.76,"h":75.76,"l":75.76,"n":1,"o":75.76,"t":"2026-09-21T13:00:00Z","v":138,"vw":75.76},{"c":75.6,"h":75.82,"l":75.585,"n":167,"o":75.82,"t":"2026-09-21T13:30:00Z","v":12021,"vw":75.73843},{"c":75.535,"h":75.6,"l":75.5101,"n":162,"o":75.6,"t":"2026-09-21T13:45:00Z","v":11995,"vw":75.545271},{"c":75.5454,"h":75.565,"l":75.445,"n":262,"o":75.53,"t":"2026-09-21T14:00:00Z","v":9638,"vw":75.505724},{"c":75.705,"h":75.71,"l":75.58,"n":216,"o":75.605,"t":"2026-09-21T14:15:00Z","v":12236,"vw":75.619438},{"c":75.645,"h":75.735,"l":75.645,"n":407,"o":75.71,"t":"2026-09-21T14:30:00Z","v":29097,"vw":75.694259},{"c":75.645,"h":75.685,"l":75.63,"n":170,"o":75.65,"t":"2026-09-21T14:45:00Z","v":12390,"vw":75.661491},{"c":75.735,"h":75.75,"l":75.65,"n":151,"o":75.65,"t":"2026-09-21T15:00:00Z","v":7241,"vw":75.707677},{"c":75.695,"h":75.77,"l":75.69,"n":167,"o":75.735,"t":"2026-09-21T15:15:00Z","v":10097,"vw":75.74706},{"c":75.72,"h":75.72,"l":75.69,"n":136,"o":75.705,"t":"2026-09-21T15:30:00Z","v":6806,"vw":75.703138},{"c":75.675,"h":75.77,"l":75.6701,"n":175,"o":75.72,"t":"2026-09-21T15:45:00Z","v":18343,"vw":75.690056},{"c":75.765,"h":75.79,"l":75.665,"n":269,"o":75.675,"t":"2026-09-21T16:00:00Z","v":15350,"vw":75.735804},{"c":75.76,"h":75.81,"l":75.745,"n":125,"o":75.795,"t":"2026-09-21T16:15:00Z","v":10596,"vw":75.777924},{"c":75.76,"h":75.815,"l":75.75,"n":107,"o":75.75,"t":"2026-09-21T16:30:00Z","v":7331,"vw":75.780971},{"c":75.81,"h":75.81,"l":75.76,"n":117,"o":75.76,"t":"2026-09-21T16:45:00Z","v":7157,"vw":75.79106},{"c":75.8237,"h":75.8263,"l":75.785,"n":86,"o":75.805,"t":"2026-09-21T17:00:00Z","v":7160,"vw":75.809779},{"c":75.84,"h":75.84,"l":75.805,"n":124,"o":75.82,"t":"2026-09-21T17:15:00Z","v":8258,"vw":75.821184},{"c":75.795,"h":75.84,"l":75.765,"n":105,"o":75.84,"t":"2026-09-21T17:30:00Z","v":60348,"vw":75.81603},{"c":75.785,"h":75.805,"l":75.785,"n":83,"o":75.79,"t":"2026-09-21T17:45:00Z","v":7137,"vw":75.79726},{"c":75.83,"h":75.835,"l":75.78,"n":178,"o":75.78,"t":"2026-09-21T18:00:00Z","v":11743,"vw":75.814633},{"c":75.86,"h":75.865,"l":75.83,"n":87,"o":75.83,"t":"2026-09-21T18:15:00Z","v":5265,"vw":75.852198},{"c":75.835,"h":75.85,"l":75.815,"n":95,"o":75.85,"t":"2026-09-21T18:30:00Z","v":7276,"vw":75.832806},{"c":75.87,"h":75.875,"l":75.835,"n":137,"o":75.835,"t":"2026-09-21T18:45:00Z","v":7987,"vw":75.855453},{"c":75.865,"h":75.875,"l":75.8501,"n":177,"o":75.875,"t":"2026-09-21T19:00:00Z","v":11023,"vw":75.859589},{"c":75.855,"h":75.8651,"l":75.855,"n":63,"o":75.865,"t":"2026-09-21T19:15:00Z","v":4803,"vw":75.861595},{"c":75.89,"h":75.93,"l":75.86,"n":204,"o":75.86,"t":"2026-09-21T19:30:00Z","v":13401,"vw":75.894818},{"c":75.78,"h":75.885,"l":75.775,"n":331,"o":75.88,"t":"2026-09-21T19:45:00Z","v":35299,"vw":75.832363},{"c":75.79,"h":75.79,"l":75.79,"n":6,"o":75.79,"t":"2026-09-21T20:00:00Z","v":5250,"vw":75.79},{"c":76.09,"h":76.09,"l":76.09,"n":1,"o":76.09,"t":"2026-09-22T13:15:00Z","v":1000,"vw":76.09},{"c":75.92,"h":75.95,"l":75.82,"n":370,"o":75.92,"t":"2026-09-22T13:30:00Z","v":29971,"vw":75.878853},{"c":75.935,"h":75.995,"l":75.89,"n":255,"o":75.91,"t":"2026-09-22T13:45:00Z","v":17523,"vw":75.928356},{"c":75.875,"h":75.95,"l":75.845,"n":243,"o":75.915,"t":"2026-09-22T14:00:00Z","v":13136,"vw":75.90505},{"c":75.86,"h":75.925,"l":75.825,"n":284,"o":75.88,"t":"2026-09-22T14:15:00Z","v":29523,"vw":75.884621},{"c":75.695,"h":75.915,"l":75.67,"n":347,"o":75.865,"t":"2026-09-22T14:30:00Z","v":21659,"vw":75.811584},{"c":75.715,"h":75.715,"l":75.66,"n":66,"o":75.665,"t":"2026-09-22T14:45:00Z","v":5515,"vw":75.674524},{"c":75.74,"h":75.76,"l":75.665,"n":222,"o":75.71,"t":"2026-09-22T15:00:00Z","v":12433,"vw":75.72093},{"c":75.7,"h":75.76,"l":75.685,"n":113,"o":75.76,"t":"2026-09-22T15:15:00Z","v":8585,"vw":75.719363},{"c":75.52,"h":75.685,"l":75.52,"n":155,"o":75.685,"t":"2026-09-22T15:30:00Z","v":13900,"vw":75.562396},{"c":75.57,"h":75.57,"l":75.52,"n":112,"o":75.53,"t":"2026-09-22T15:45:00Z","v":8207,"vw":75.545109},{"c":75.585,"h":75.6001,"l":75.55,"n":97,"o":75.57,"t":"2026-09-22T16:00:00Z","v":7282,"vw":75.586678},{"c":75.575,"h":75.575,"l":75.555,"n":75,"o":75.57,"t":"2026-09-22T16:15:00Z","v":7933,"vw":75.563228},{"c":75.63,"h":75.635,"l":75.595,"n":49,"o":75.595,"t":"2026-09-22T16:30:00Z","v":2549,"vw":75.616504},{"c":75.675,"h":75.72,"l":75.625,"n":145,"o":75.625,"t":"2026-09-22T16:45:00Z","v":11515,"vw":75.67369},{"c":75.63,"h":75.665,"l":75.625,"n":47,"o":75.6403,"t":"2026-09-22T17:00:00Z","v":2465,"vw":75.64412},{"c":75.6299,"h":75.63,"l":75.585,"n":77,"o":75.63,"t":"2026-09-22T17:15:00Z","v":7656,"vw":75.609059},{"c":75.6541,"h":75.655,"l":75.615,"n":95,"o":75.635,"t":"2026-09-22T17:30:00Z","v":7290,"vw":75.635647},{"c":75.845,"h":75.85,"l":75.655,"n":317,"o":75.675,"t":"2026-09-22T17:45:00Z","v":23380,"vw":75.716392},{"c":75.885,"h":75.895,"l":75.82,"n":89,"o":75.82,"t":"2026-09-22T18:00:00Z","v":7250,"vw":75.857618},{"c":75.9099,"h":75.9275,"l":75.8912,"n":79,"o":75.91,"t":"2026-09-22T18:15:00Z","v":5361,"vw":75.90239},{"c":75.8613,"h":75.92,"l":75.84,"n":68,"o":75.91,"t":"2026-09-22T18:30:00Z","v":5074,"vw":75.872183},{"c":75.86,"h":75.89,"l":75.855,"n":108,"o":75.89,"t":"2026-09-22T18:45:00Z","v":7229,"vw":75.865184},{"c":75.905,"h":75.905,"l":75.85,"n":145,"o":75.87,"t":"2026-09-22T19:00:00Z","v":9270,"vw":75.872642},{"c":75.935,"h":75.9501,"l":75.89,"n":137,"o":75.9,"t":"2026-09-22T19:15:00Z","v":8037,"vw":75.914311},{"c":76.08,"h":76.1399,"l":75.96,"n":171,"o":75.96,"t":"2026-09-22T19:30:00Z","v":17185,"vw":76.0755},{"c":75.94,"h":76.0999,"l":75.94,"n":533,"o":76.09,"t":"2026-09-22T19:45:00Z","v":43661,"vw":75.990915},{"c":75.95,"h":75.95,"l":75.95,"n":6,"o":75.95,"t":"2026-09-22T20:00:00Z","v":3565,"vw":75.95},{"c":75.93,"h":75.93,"l":75.93,"n":2,"o":75.93,"t":"2026-09-23T08:00:00Z","v":5001,"vw":75.93},{"c":75.82,"h":75.82,"l":75.82,"n":1,"o":75.82,"t":"2026-09-23T13:00:00Z","v":120,"vw":75.82},{"c":75.19,"h":75.23,"l":75.11,"n":275,"o":75.17,"t":"2026-09-23T13:30:00Z","v":21059,"vw":75.16054},{"c":75.08,"h":75.12,"l":74.99,"n":235,"o":75.12,"t":"2026-09-23T13:45:00Z","v":13808,"vw":75.040841},{"c":75.195,"h":75.22,"l":75.1014,"n":179,"o":75.105,"t":"2026-09-23T14:00:00Z","v":11303,"vw":75.169523},{"c":75.01,"h":75.22,"l":75.005,"n":399,"o":75.19,"t":"2026-09-23T14:15:00Z","v":22948,"vw":75.128163},{"c":75.0199,"h":75.15,"l":75.0199,"n":159,"o":75.1186,"t":"2026-09-23T14:30:00Z","v":9637,"vw":75.100612},{"c":75.095,"h":75.15,"l":74.895,"n":586,"o":74.98,"t":"2026-09-23T14:45:00Z","v":33778,"vw":75.011691},{"c":75.06,"h":75.115,"l":75.025,"n":138,"o":75.095,"t":"2026-09-23T15:00:00Z","v":10655,"vw":75.068135},{"c":75.035,"h":75.145,"l":75.01,"n":217,"o":75.06,"t":"2026-09-23T15:15:00Z","v":16691,"vw":75.07965},{"c":75.005,"h":75.04,"l":74.95,"n":243,"o":75.04,"t":"2026-09-23T15:30:00Z","v":14546,"vw":75.000526},{"c":74.95,"h":75.03,"l":74.9,"n":245,"o":75.015,"t":"2026-09-23T15:45:00Z","v":27081,"vw":74.976278},{"c":74.9,"h":74.9237,"l":74.8701,"n":162,"o":74.9237,"t":"2026-09-23T16:00:00Z","v":16701,"vw":74.896595},{"c":74.8899,"h":74.9,"l":74.865,"n":86,"o":74.895,"t":"2026-09-23T16:15:00Z","v":10721,"vw":74.880281},{"c":74.84,"h":74.875,"l":74.84,"n":78,"o":74.875,"t":"2026-09-23T16:30:00Z","v":4852,"vw":74.859454},{"c":74.565,"h":74.85,"l":74.565,"n":310,"o":74.8437,"t":"2026-09-23T16:45:00Z","v":15137,"vw":74.667026},{"c":74.58,"h":74.61,"l":74.505,"n":280,"o":74.58,"t":"2026-09-23T17:00:00Z","v":19463,"vw":74.562107},{"c":74.605,"h":74.65,"l":74.56,"n":166,"o":74.58,"t":"2026-09-23T17:15:00Z","v":14885,"vw":74.617656},{"c":74.79,"h":74.805,"l":74.57,"n":419,"o":74.61,"t":"2026-09-23T17:30:00Z","v":33099,"vw":74.650643},{"c":74.87,"h":74.87,"l":74.8,"n":165,"o":74.8,"t":"2026-09-23T17:45:00Z","v":10536,"vw":74.831027},{"c":74.85,"h":74.89,"l":74.8,"n":227,"o":74.88,"t":"2026-09-23T18:00:00Z","v":24987,"vw":74.852369},{"c":74.765,"h":74.87,"l":74.755,"n":165,"o":74.845,"t":"2026-09-23T18:15:00Z","v":18478,"vw":74.80506},{"c":74.78,"h":74.805,"l":74.745,"n":101,"o":74.785,"t":"2026-09-23T18:30:00Z","v":11266,"vw":74.768241},{"c":74.825,"h":74.825,"l":74.735,"n":146,"o":74.74,"t":"2026-09-23T18:45:00Z","v":16369,"vw":74.765527},{"c":74.835,"h":74.8601,"l":74.78,"n":286,"o":74.825,"t":"2026-09-23T19:00:00Z","v":36003,"vw":74.827301},{"c":74.81,"h":74.835,"l":74.785,"n":222,"o":74.835,"t":"2026-09-23T19:15:00Z","v":23126,"vw":74.800035},{"c":74.795,"h":74.83,"l":74.79,"n":275,"o":74.82,"t":"2026-09-23T19:30:00Z","v":30584,"vw":74.807953},{"c":74.83,"h":74.84,"l":74.785,"n":864,"o":74.795,"t":"2026-09-23T19:45:00Z","v":98623,"vw":74.812741},{"c":74.83,"h":74.83,"l":74.83,"n":8,"o":74.83,"t":"2026-09-23T20:00:00Z","v":17734,"vw":74.83},{"c":74.8,"h":74.8,"l":74.53,"n":3,"o":74.6,"t":"2026-09-24T13:15:00Z","v":1499,"vw":74.706071},{"c":74.765,"h":74.765,"l":74.69,"n":140,"o":74.69,"t":"2026-09-24T13:30:00Z","v":12034,"vw":74.711821},{"c":74.825,"h":74.85,"l":74.76,"n":248,"o":74.76,"t":"2026-09-24T13:45:00Z","v":18133,"vw":74.817026},{"c":74.79,"h":74.855,"l":74.785,"n":253,"o":74.8101,"t":"2026-09-24T14:00:00Z","v":18748,"vw":74.816045},{"c":74.75,"h":74.8,"l":74.72,"n":325,"o":74.78,"t":"2026-09-24T14:15:00Z","v":20603,"vw":74.747547},{"c":74.645,"h":74.765,"l":74.645,"n":116,"o":74.75,"t":"2026-09-24T14:30:00Z","v":8058,"vw":74.716352},{"c":74.575,"h":74.695,"l":74.545,"n":178,"o":74.615,"t":"2026-09-24T14:45:00Z","v":12084,"vw":74.630253},{"c":74.365,"h":74.569,"l":74.365,"n":137,"o":74.569,"t":"2026-09-24T15:00:00Z","v":7335,"vw":74.465042},{"c":74.425,"h":74.485,"l":74.36,"n":265,"o":74.36,"t":"2026-09-24T15:15:00Z","v":17655,"vw":74.431547},{"c":74.48,"h":74.48,"l":74.38,"n":202,"o":74.425,"t":"2026-09-24T15:30:00Z","v":16224,"vw":74.412893},{"c":74.505,"h":74.54,"l":74.47,"n":168,"o":74.485,"t":"2026-09-24T15:45:00Z","v":21843,"vw":74.500263},{"c":74.545,"h":74.555,"l":74.46,"n":125,"o":74.485,"t":"2026-09-24T16:00:00Z","v":8677,"vw":74.508147},{"c":74.9339,"h":75.1,"l":74.545,"n":786,"o":74.545,"t":"2026-09-24T16:15:00Z","v":69864,"vw":74.907077},{"c":74.98,"h":75.075,"l":74.88,"n":225,"o":74.9193,"t":"2026-09-24T16:30:00Z","v":18563,"vw":74.968167},{"c":74.9201,"h":74.995,"l":74.92,"n":132,"o":74.965,"t":"2026-09-24T16:45:00Z","v":9755,"vw":74.944974},{"c":74.94,"h":74.975,"l":74.87,"n":186,"o":74.9,"t":"2026-09-24T17:00:00Z","v":16034,"vw":74.936695},{"c":74.7799,"h":74.94,"l":74.77,"n":129,"o":74.94,"t":"2026-09-24T17:15:00Z","v":10596,"vw":74.853266},{"c":74.76,"h":74.8358,"l":74.75,"n":136,"o":74.8358,"t":"2026-09-24T17:30:00Z","v":9968,"vw":74.782585},{"c":74.8,"h":74.81,"l":74.75,"n":262,"o":74.76,"t":"2026-09-24T17:45:00Z","v":34608,"vw":74.770509},{"c":74.78,"h":74.78,"l":74.645,"n":146,"o":74.78,"t":"2026-09-24T18:00:00Z","v":26604,"vw":74.669394},{"c":74.84,"h":74.8601,"l":74.77,"n":172,"o":74.785,"t":"2026-09-24T18:15:00Z","v":14853,"vw":74.823014},{"c":74.79,"h":74.93,"l":74.765,"n":226,"o":74.845,"t":"2026-09-24T18:30:00Z","v":15134,"vw":74.859803},{"c":74.845,"h":74.87,"l":74.785,"n":235,"o":74.8,"t":"2026-09-24T18:45:00Z","v":41640,"vw":74.840695},{"c":74.745,"h":74.865,"l":74.745,"n":216,"o":74.84,"t":"2026-09-24T19:00:00Z","v":23516,"vw":74.817874},{"c":74.78,"h":74.81,"l":74.74,"n":149,"o":74.75,"t":"2026-09-24T19:15:00Z","v":17826,"vw":74.772058},{"c":74.8106,"h":74.82,"l":74.775,"n":175,"o":74.785,"t":"2026-09-24T19:30:00Z","v":22827,"vw":74.789945},{"c":74.81,"h":74.835,"l":74.79,"n":317,"o":74.79,"t":"2026-09-24T19:45:00Z","v":28277,"vw":74.811057},{"c":74.81,"h":74.81,"l":74.81,"n":7,"o":74.81,"t":"2026-09-24T20:00:00Z","v":4224,"vw":74.81},{"c":74.82,"h":74.82,"l":74.82,"n":2,"o":74.82,"t":"2026-09-24T20:45:00Z","v":201,"vw":74.82},{"c":75.08,"h":75.24,"l":75.08,"n":9,"o":75.15,"t":"2026-09-25T13:15:00Z","v":3596,"vw":75.178049},{"c":74.97,"h":75.0464,"l":74.91,"n":277,"o":74.94,"t":"2026-09-25T13:30:00Z","v":32784,"vw":74.957154},{"c":74.955,"h":74.97,"l":74.885,"n":84,"o":74.94,"t":"2026-09-25T13:45:00Z","v":7789,"vw":74.934219},{"c":74.83,"h":74.95,"l":74.73,"n":285,"o":74.95,"t":"2026-09-25T14:00:00Z","v":20166,"vw":74.840065},{"c":74.79,"h":74.8439,"l":74.76,"n":121,"o":74.795,"t":"2026-09-25T14:15:00Z","v":6585,"vw":74.793752},{"c":74.795,"h":74.805,"l":74.715,"n":133,"o":74.735,"t":"2026-09-25T14:30:00Z","v":6391,"vw":74.758052},{"c":74.81,"h":74.87,"l":74.785,"n":251,"o":74.805,"t":"2026-09-25T14:45:00Z","v":12983,"vw":74.824069},{"c":74.805,"h":74.89,"l":74.76,"n":307,"o":74.84,"t":"2026-09-25T15:00:00Z","v":37449,"vw":74.807549},{"c":74.83,"h":74.85,"l":74.78,"n":142,"o":74.8,"t":"2026-09-25T15:15:00Z","v":8998,"vw":74.811648},{"c":74.77,"h":74.92,"l":74.77,"n":421,"o":74.845,"t":"2026-09-25T15:30:00Z","v":42905,"vw":74.84916},{"c":75.04,"h":75.04,"l":74.725,"n":266,"o":74.755,"t":"2026-09-25T15:45:00Z","v":20475,"vw":74.816849},{"c":75.27,"h":75.29,"l":75.03,"n":290,"o":75.04,"t":"2026-09-25T16:00:00Z","v":30329,"vw":75.184807},{"c":75.22,"h":75.305,"l":75.13,"n":247,"o":75.27,"t":"2026-09-25T16:15:00Z","v":19979,"vw":75.195144},{"c":75.16,"h":75.23,"l":75.1151,"n":476,"o":75.21,"t":"2026-09-25T16:30:00Z","v":46767,"vw":75.155443},{"c":75.1,"h":75.145,"l":75.05,"n":186,"o":75.14,"t":"2026-09-25T16:45:00Z","v":14014,"vw":75.095524},{"c":75.125,"h":75.16,"l":75.095,"n":213,"o":75.095,"t":"2026-09-25T17:00:00Z","v":19746,"vw":75.137182},{"c":75.12,"h":75.13,"l":75.11,"n":56,"o":75.13,"t":"2026-09-25T17:15:00Z","v":4668,"vw":75.123156},{"c":75.13,"h":75.14,"l":75.065,"n":90,"o":75.12,"t":"2026-09-25T17:30:00Z","v":7959,"vw":75.110485},{"c":75.115,"h":75.125,"l":75.1,"n":130,"o":75.12,"t":"2026-09-25T17:45:00Z","v":7951,"vw":75.114873},{"c":75.165,"h":75.165,"l":75.115,"n":106,"o":75.13,"t":"2026-09-25T18:00:00Z","v":8189,"vw":75.133045},{"c":75.18,"h":75.2,"l":75.13,"n":232,"o":75.175,"t":"2026-09-25T18:15:00Z","v":16561,"vw":75.167317},{"c":75.245,"h":75.245,"l":75.195,"n":89,"o":75.195,"t":"2026-09-25T18:30:00Z","v":10374,"vw":75.217156},{"c":75.2501,"h":75.255,"l":75.235,"n":48,"o":75.245,"t":"2026-09-25T18:45:00Z","v":3347,"vw":75.244591},{"c":75.23,"h":75.28,"l":75.21,"n":130,"o":75.26,"t":"2026-09-25T19:00:00Z","v":9634,"vw":75.24951},{"c":75.155,"h":75.2448,"l":75.155,"n":174,"o":75.2448,"t":"2026-09-25T19:15:00Z","v":1002510,"vw":75.229746},{"c":75.2269,"h":75.255,"l":75.16,"n":383,"o":75.165,"t":"2026-09-25T19:30:00Z","v":48960,"vw":75.207546},{"c":75.26,"h":75.26,"l":75.225,"n":375,"o":75.23,"t":"2026-09-25T19:45:00Z","v":43118,"vw":75.245783},{"c":75.28,"h":75.28,"l":75.28,"n":7,"o":75.28,"t":"2026-09-25T20:00:00Z","v":5889,"vw":75.28},{"c":75.17,"h":75.17,"l":75.17,"n":4,"o":75.17,"t":"2026-09-28T13:15:00Z","v":722,"vw":75.17},{"c":74.99,"h":75.01,"l":74.7643,"n":204,"o":74.97,"t":"2026-09-28T13:30:00Z","v":19111,"vw":74.923472},{"c":75.08,"h":75.1,"l":75,"n":293,"o":75.02,"t":"2026-09-28T13:45:00Z","v":15676,"vw":75.050056},{"c":75.05,"h":75.13,"l":75.005,"n":250,"o":75.12,"t":"2026-09-28T14:00:00Z","v":10163,"vw":75.061565},{"c":75.11,"h":75.14,"l":75.04,"n":191,"o":75.0613,"t":"2026-09-28T14:15:00Z","v":8277,"vw":75.08856},{"c":74.9,"h":75.12,"l":74.9,"n":195,"o":75.12,"t":"2026-09-28T14:30:00Z","v":7806,"vw":75.012936},{"c":74.775,"h":74.88,"l":74.72,"n":322,"o":74.88,"t":"2026-09-28T14:45:00Z","v":29200,"vw":74.759962},{"c":74.715,"h":74.795,"l":74.715,"n":203,"o":74.78,"t":"2026-09-28T15:00:00Z","v":12706,"vw":74.761171},{"c":74.7251,"h":74.8,"l":74.68,"n":324,"o":74.685,"t":"2026-09-28T15:15:00Z","v":26138,"vw":74.745724},{"c":74.7,"h":74.74,"l":74.645,"n":104,"o":74.71,"t":"2026-09-28T15:30:00Z","v":6604,"vw":74.683857},{"c":74.77,"h":74.78,"l":74.68,"n":114,"o":74.685,"t":"2026-09-28T15:45:00Z","v":10714,"vw":74.704745},{"c":74.765,"h":74.81,"l":74.765,"n":129,"o":74.77,"t":"2026-09-28T16:00:00Z","v":6600,"vw":74.778576},{"c":75.28,"h":75.37,"l":74.77,"n":360,"o":74.78,"t":"2026-09-28T16:15:00Z","v":20408,"vw":75.059504},{"c":75.085,"h":75.292,"l":75.075,"n":159,"o":75.292,"t":"2026-09-28T16:30:00Z","v":20609,"vw":75.196975},{"c":75.07,"h":75.135,"l":75.02,"n":81,"o":75.135,"t":"2026-09-28T16:45:00Z","v":10050,"vw":75.0763},{"c":75.34,"h":75.35,"l":75,"n":237,"o":75.06,"t":"2026-09-28T17:00:00Z","v":13230,"vw":75.206096},{"c":75.18,"h":75.28,"l":75.16,"n":100,"o":75.28,"t":"2026-09-28T17:15:00Z","v":6348,"vw":75.247548},{"c":75.16,"h":75.2114,"l":75.16,"n":22,"o":75.18,"t":"2026-09-28T17:30:00Z","v":1359,"vw":75.184935},{"c":75.16,"h":75.18,"l":75.14,"n":73,"o":75.18,"t":"2026-09-28T17:45:00Z","v":7248,"vw":75.158218},{"c":75.18,"h":75.2,"l":75.14,"n":42,"o":75.16,"t":"2026-09-28T18:00:00Z","v":6475,"vw":75.161599},{"c":75.16,"h":75.2,"l":75.13,"n":295,"o":75.18,"t":"2026-09-28T18:15:00Z","v":32129,"vw":75.171863},{"c":75.16,"h":75.165,"l":75.085,"n":499,"o":75.155,"t":"2026-09-28T18:30:00Z","v":61898,"vw":75.132241},{"c":75.18,"h":75.19,"l":75.135,"n":535,"o":75.16,"t":"2026-09-28T18:45:00Z","v":66666,"vw":75.158402},{"c":75.085,"h":75.175,"l":75.081,"n":394,"o":75.175,"t":"2026-09-28T19:00:00Z","v":69936,"vw":75.127297},{"c":75.145,"h":75.155,"l":75.085,"n":732,"o":75.09,"t":"2026-09-28T19:15:00Z","v":93976,"vw":75.121913},{"c":75.085,"h":75.155,"l":75.075,"n":432,"o":75.145,"t":"2026-09-28T19:30:00Z","v":48242,"vw":75.134555},{"c":75.08,"h":75.1,"l":75,"n":734,"o":75.09,"t":"2026-09-28T19:45:00Z","v":54885,"vw":75.053719},{"c":75.07,"h":75.07,"l":75.07,"n":7,"o":75.07,"t":"2026-09-28T20:00:00Z","v":66659,"vw":75.07},{"c":74.648,"h":74.73,"l":74.57,"n":76,"o":74.73,"t":"2026-09-29T13:30:00Z","v":10606,"vw":74.697628},{"c":74.66,"h":74.735,"l":74.6399,"n":133,"o":74.64,"t":"2026-09-29T13:45:00Z","v":9059,"vw":74.68074},{"c":74.715,"h":74.7199,"l":74.63,"n":152,"o":74.67,"t":"2026-09-29T14:00:00Z","v":10793,"vw":74.682922},{"c":74.715,"h":74.74,"l":74.675,"n":264,"o":74.72,"t":"2026-09-29T14:15:00Z","v":19614,"vw":74.713367},{"c":74.67,"h":74.74,"l":74.64,"n":209,"o":74.715,"t":"2026-09-29T14:30:00Z","v":16968,"vw":74.695736},{"c":74.625,"h":74.66,"l":74.6,"n":81,"o":74.65,"t":"2026-09-29T14:45:00Z","v":6167,"vw":74.635831},{"c":74.41,"h":74.605,"l":74.4,"n":110,"o":74.595,"t":"2026-09-29T15:00:00Z","v":7987,"vw":74.498454},{"c":74.29,"h":74.43,"l":74.245,"n":101,"o":74.43,"t":"2026-09-29T15:15:00Z","v":13872,"vw":74.270143},{"c":74.34,"h":74.375,"l":74.28,"n":173,"o":74.28,"t":"2026-09-29T15:30:00Z","v":32031,"vw":74.337348},{"c":74.28,"h":74.41,"l":74.245,"n":334,"o":74.335,"t":"2026-09-29T15:45:00Z","v":22502,"vw":74.336591},{"c":74.25,"h":74.29,"l":74.24,"n":229,"o":74.29,"t":"2026-09-29T16:00:00Z","v":27020,"vw":74.265547},{"c":74.28,"h":74.29,"l":74.245,"n":93,"o":74.26,"t":"2026-09-29T16:15:00Z","v":10995,"vw":74.265543},{"c":74.18,"h":74.275,"l":74.18,"n":109,"o":74.27,"t":"2026-09-29T16:30:00Z","v":63053,"vw":74.261232},{"c":74.1299,"h":74.185,"l":74.1299,"n":109,"o":74.1801,"t":"2026-09-29T16:45:00Z","v":8456,"vw":74.16335},{"c":74.16,"h":74.16,"l":74.08,"n":76,"o":74.095,"t":"2026-09-29T17:00:00Z","v":5416,"vw":74.125742},{"c":74.185,"h":74.185,"l":74.13,"n":87,"o":74.17,"t":"2026-09-29T17:15:00Z","v":18534,"vw":74.173128},{"c":74.225,"h":74.225,"l":74.175,"n":76,"o":74.195,"t":"2026-09-29T17:30:00Z","v":10456,"vw":74.187974},{"c":74.1651,"h":74.25,"l":74.135,"n":150,"o":74.225,"t":"2026-09-29T17:45:00Z","v":7193,"vw":74.186521},{"c":74.38,"h":74.38,"l":74.175,"n":371,"o":74.18,"t":"2026-09-29T18:00:00Z","v":25170,"vw":74.290548},{"c":74.415,"h":74.445,"l":74.38,"n":169,"o":74.38,"t":"2026-09-29T18:15:00Z","v":16967,"vw":74.395186},{"c":74.51,"h":74.561,"l":74.368,"n":245,"o":74.3999,"t":"2026-09-29T18:30:00Z","v":22048,"vw":74.452868},{"c":74.52,"h":74.53,"l":74.445,"n":103,"o":74.5,"t":"2026-09-29T18:45:00Z","v":15379,"vw":74.460855},{"c":74.5,"h":74.56,"l":74.5,"n":224,"o":74.53,"t":"2026-09-29T19:00:00Z","v":18053,"vw":74.518418},{"c":74.525,"h":74.55,"l":74.49,"n":123,"o":74.5,"t":"2026-09-29T19:15:00Z","v":21519,"vw":74.522949},{"c":74.505,"h":74.55,"l":74.505,"n":216,"o":74.525,"t":"2026-09-29T19:30:00Z","v":28679,"vw":74.524107},{"c":74.6,"h":74.66,"l":74.475,"n":628,"o":74.49,"t":"2026-09-29T19:45:00Z","v":66628,"vw":74.54817},{"c":74.61,"h":74.61,"l":74.61,"n":8,"o":74.61,"t":"2026-09-29T20:00:00Z","v":22507,"vw":74.61},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-30T08:00:00Z","v":3800,"vw":75},{"c":74.76,"h":74.76,"l":74.76,"n":3,"o":74.76,"t":"2026-09-30T13:15:00Z","v":1700,"vw":74.76},{"c":74.225,"h":74.44,"l":74.225,"n":261,"o":74.44,"t":"2026-09-30T13:30:00Z","v":18265,"vw":74.345585},{"c":74.3,"h":74.3,"l":74.1699,"n":124,"o":74.215,"t":"2026-09-30T13:45:00Z","v":14468,"vw":74.260744},{"c":74.43,"h":74.4601,"l":74.26,"n":174,"o":74.285,"t":"2026-09-30T14:00:00Z","v":9912,"vw":74.347157},{"c":74.25,"h":74.415,"l":74.25,"n":216,"o":74.405,"t":"2026-09-30T14:15:00Z","v":21414,"vw":74.368464},{"c":74.27,"h":74.31,"l":74.205,"n":367,"o":74.25,"t":"2026-09-30T14:30:00Z","v":27359,"vw":74.26003},{"c":74.215,"h":74.3187,"l":74.2,"n":372,"o":74.295,"t":"2026-09-30T14:45:00Z","v":27344,"vw":74.266391},{"c":74.17,"h":74.205,"l":74.12,"n":305,"o":74.18,"t":"2026-09-30T15:00:00Z","v":17107,"vw":74.170338},{"c":74.19,"h":74.22,"l":74.13,"n":243,"o":74.22,"t":"2026-09-30T15:15:00Z","v":61490,"vw":74.198199},{"c":73.98,"h":74.18,"l":73.98,"n":388,"o":74.18,"t":"2026-09-30T15:30:00Z","v":95543,"vw":74.129861},{"c":74.045,"h":74.08,"l":73.98,"n":141,"o":73.98,"t":"2026-09-30T15:45:00Z","v":9521,"vw":74.032665},{"c":74.06,"h":74.08,"l":74.015,"n":251,"o":74.05,"t":"2026-09-30T16:00:00Z","v":31625,"vw":74.048655},{"c":74,"h":74.07,"l":74,"n":218,"o":74.07,"t":"2026-09-30T16:15:00Z","v":28283,"vw":74.027782},{"c":74.04,"h":74.04,"l":73.985,"n":82,"o":74.01,"t":"2026-09-30T16:30:00Z","v":3639,"vw":74.008314},{"c":74.03,"h":74.035,"l":73.985,"n":86,"o":74.035,"t":"2026-09-30T16:45:00Z","v":9907,"vw":74.01156},{"c":73.975,"h":74.03,"l":73.97,"n":196,"o":74.025,"t":"2026-09-30T17:00:00Z","v":33472,"vw":73.999642},{"c":73.91,"h":73.95,"l":73.91,"n":106,"o":73.95,"t":"2026-09-30T17:15:00Z","v":13842,"vw":73.923616},{"c":73.94,"h":73.96,"l":73.92,"n":113,"o":73.94,"t":"2026-09-30T17:30:00Z","v":14006,"vw":73.941949},{"c":73.94,"h":73.98,"l":73.92,"n":287,"o":73.935,"t":"2026-09-30T17:45:00Z","v":32909,"vw":73.943432},{"c":73.885,"h":73.9349,"l":73.88,"n":142,"o":73.9349,"t":"2026-09-30T18:00:00Z","v":52393,"vw":73.894553},{"c":73.84,"h":73.885,"l":73.815,"n":179,"o":73.885,"t":"2026-09-30T18:15:00Z","v":23465,"vw":73.85705},{"c":73.8248,"h":73.845,"l":73.795,"n":119,"o":73.845,"t":"2026-09-30T18:30:00Z","v":23973,"vw":73.82221},{"c":73.815,"h":73.82,"l":73.755,"n":127,"o":73.82,"t":"2026-09-30T18:45:00Z","v":14676,"vw":73.779706},{"c":73.81,"h":73.81,"l":73.775,"n":178,"o":73.805,"t":"2026-09-30T19:00:00Z","v":21629,"vw":73.795892},{"c":73.765,"h":73.805,"l":73.76,"n":215,"o":73.805,"t":"2026-09-30T19:15:00Z","v":27715,"vw":73.768024},{"c":73.705,"h":73.775,"l":73.69,"n":290,"o":73.77,"t":"2026-09-30T19:30:00Z","v":37391,"vw":73.737739},{"c":73.72,"h":73.75,"l":73.635,"n":614,"o":73.7,"t":"2026-09-30T19:45:00Z","v":73706,"vw":73.684395},{"c":73.7,"h":73.7,"l":73.7,"n":9,"o":73.7,"t":"2026-09-30T20:00:00Z","v":13729,"vw":73.7},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-01T11:15:00Z","v":702,"vw":73.4},{"c":73.52,"h":73.52,"l":73.51,"n":3,"o":73.51,"t":"2026-10-01T13:15:00Z","v":3900,"vw":73.519744},{"c":73,"h":73.245,"l":72.97,"n":431,"o":73.175,"t":"2026-10-01T13:30:00Z","v":106952,"vw":73.160836},{"c":72.955,"h":73.05,"l":72.945,"n":422,"o":73.01,"t":"2026-10-01T13:45:00Z","v":27316,"vw":72.999281},{"c":72.785,"h":72.92,"l":72.745,"n":505,"o":72.92,"t":"2026-10-01T14:00:00Z","v":23344,"vw":72.829813},{"c":72.74,"h":72.885,"l":72.715,"n":264,"o":72.835,"t":"2026-10-01T14:15:00Z","v":14889,"vw":72.799268},{"c":72.795,"h":72.92,"l":72.69,"n":931,"o":72.73,"t":"2026-10-01T14:30:00Z","v":82376,"vw":72.800908},{"c":72.685,"h":72.845,"l":72.63,"n":803,"o":72.795,"t":"2026-10-01T14:45:00Z","v":51464,"vw":72.710954},{"c":72.685,"h":72.69,"l":72.57,"n":460,"o":72.685,"t":"2026-10-01T15:00:00Z","v":32174,"vw":72.621408},{"c":72.65,"h":72.705,"l":72.61,"n":574,"o":72.675,"t":"2026-10-01T15:15:00Z","v":52062,"vw":72.66321},{"c":72.475,"h":72.64,"l":72.395,"n":664,"o":72.64,"t":"2026-10-01T15:30:00Z","v":63098,"vw":72.515273},{"c":72.515,"h":72.555,"l":72.36,"n":600,"o":72.48,"t":"2026-10-01T15:45:00Z","v":45360,"vw":72.485334},{"c":72.49,"h":72.585,"l":72.49,"n":333,"o":72.53,"t":"2026-10-01T16:00:00Z","v":25422,"vw":72.550523},{"c":72.53,"h":72.59,"l":72.48,"n":373,"o":72.5,"t":"2026-10-01T16:15:00Z","v":31973,"vw":72.537229},{"c":72.475,"h":72.5798,"l":72.435,"n":328,"o":72.535,"t":"2026-10-01T16:30:00Z","v":42543,"vw":72.53173},{"c":72.37,"h":72.505,"l":72.345,"n":231,"o":72.475,"t":"2026-10-01T16:45:00Z","v":25878,"vw":72.40283},{"c":72.47,"h":72.48,"l":72.345,"n":212,"o":72.37,"t":"2026-10-01T17:00:00Z","v":23465,"vw":72.440232},{"c":72.625,"h":72.68,"l":72.465,"n":240,"o":72.465,"t":"2026-10-01T17:15:00Z","v":32303,"vw":72.523752},{"c":72.645,"h":72.79,"l":72.605,"n":495,"o":72.62,"t":"2026-10-01T17:30:00Z","v":50943,"vw":72.66328},{"c":72.53,"h":72.65,"l":72.485,"n":566,"o":72.64,"t":"2026-10-01T17:45:00Z","v":61551,"vw":72.511951},{"c":72.445,"h":72.53,"l":72.38,"n":325,"o":72.53,"t":"2026-10-01T18:00:00Z","v":33786,"vw":72.456626},{"c":72.5,"h":72.56,"l":72.425,"n":337,"o":72.47,"t":"2026-10-01T18:15:00Z","v":30761,"vw":72.477389},{"c":72.53,"h":72.61,"l":72.46,"n":226,"o":72.495,"t":"2026-10-01T18:30:00Z","v":32928,"vw":72.525713},{"c":72.55,"h":72.55,"l":72.49,"n":179,"o":72.52,"t":"2026-10-01T18:45:00Z","v":14751,"vw":72.528223},{"c":72.525,"h":72.55,"l":72.49,"n":145,"o":72.55,"t":"2026-10-01T19:00:00Z","v":13650,"vw":72.529115},{"c":72.56,"h":72.6,"l":72.495,"n":1429,"o":72.53,"t":"2026-10-01T19:15:00Z","v":203431,"vw":72.546403},{"c":72.605,"h":72.62,"l":72.565,"n":532,"o":72.565,"t":"2026-10-01T19:30:00Z","v":45486,"vw":72.595978},{"c":72.625,"h":72.695,"l":72.6,"n":902,"o":72.605,"t":"2026-10-01T19:45:00Z","v":96976,"vw":72.64086},{"c":72.65,"h":72.65,"l":72.65,"n":9,"o":72.65,"t":"2026-10-01T20:00:00Z","v":6634,"vw":72.65},{"c":73.24,"h":73.24,"l":72.98,"n":359,"o":73.14,"t":"2026-10-02T13:30:00Z","v":34896,"vw":73.074021},{"c":73.35,"h":73.37,"l":73.12,"n":587,"o":73.255,"t":"2026-10-02T13:45:00Z","v":50468,"vw":73.275125},{"c":73.35,"h":73.465,"l":73.23,"n":506,"o":73.31,"t":"2026-10-02T14:00:00Z","v":20239,"vw":73.343968},{"c":73.4,"h":73.465,"l":73.315,"n":374,"o":73.36,"t":"2026-10-02T14:15:00Z","v":22404,"vw":73.361554},{"c":73.44,"h":73.49,"l":73.375,"n":360,"o":73.39,"t":"2026-10-02T14:30:00Z","v":28961,"vw":73.415399},{"c":73.375,"h":73.485,"l":73.375,"n":414,"o":73.43,"t":"2026-10-02T14:45:00Z","v":23407,"vw":73.427856},{"c":73.19,"h":73.405,"l":73.14,"n":633,"o":73.3999,"t":"2026-10-02T15:00:00Z","v":86582,"vw":73.215805},{"c":73.13,"h":73.22,"l":73.01,"n":763,"o":73.185,"t":"2026-10-02T15:15:00Z","v":110324,"vw":73.139606},{"c":73.2,"h":73.235,"l":73.095,"n":630,"o":73.15,"t":"2026-10-02T15:30:00Z","v":65610,"vw":73.17686},{"c":73.2,"h":73.21,"l":73.145,"n":225,"o":73.17,"t":"2026-10-02T15:45:00Z","v":29021,"vw":73.191144},{"c":73.235,"h":73.2499,"l":73.17,"n":257,"o":73.225,"t":"2026-10-02T16:00:00Z","v":19536,"vw":73.210312},{"c":73.175,"h":73.285,"l":73.17,"n":352,"o":73.22,"t":"2026-10-02T16:15:00Z","v":32968,"vw":73.23464},{"c":73.145,"h":73.215,"l":73.13,"n":273,"o":73.195,"t":"2026-10-02T16:30:00Z","v":27094,"vw":73.177533},{"c":73.21,"h":73.23,"l":73.15,"n":180,"o":73.16,"t":"2026-10-02T16:45:00Z","v":37581,"vw":73.166532},{"c":73.245,"h":73.28,"l":73.22,"n":150,"o":73.23,"t":"2026-10-02T17:00:00Z","v":11009,"vw":73.2415},{"c":73.14,"h":73.29,"l":73.14,"n":129,"o":73.24,"t":"2026-10-02T17:15:00Z","v":12961,"vw":73.214583},{"c":73.21,"h":73.21,"l":73.13,"n":128,"o":73.13,"t":"2026-10-02T17:30:00Z","v":13824,"vw":73.188857},{"c":73.23,"h":73.265,"l":73.19,"n":231,"o":73.21,"t":"2026-10-02T17:45:00Z","v":27001,"vw":73.225352},{"c":73.2869,"h":73.2869,"l":73.24,"n":97,"o":73.25,"t":"2026-10-02T18:00:00Z","v":7388,"vw":73.257593},{"c":73.21,"h":73.2637,"l":73.185,"n":67,"o":73.2637,"t":"2026-10-02T18:15:00Z","v":5268,"vw":73.219329},{"c":73.28,"h":73.285,"l":73.2397,"n":87,"o":73.245,"t":"2026-10-02T18:30:00Z","v":4946,"vw":73.254461},{"c":73.28,"h":73.29,"l":73.26,"n":85,"o":73.28,"t":"2026-10-02T18:45:00Z","v":4553,"vw":73.274148},{"c":73.32,"h":73.32,"l":73.275,"n":269,"o":73.29,"t":"2026-10-02T19:00:00Z","v":10032,"vw":73.293687},{"c":73.3762,"h":73.4,"l":73.32,"n":172,"o":73.33,"t":"2026-10-02T19:15:00Z","v":18693,"vw":73.355732},{"c":73.4,"h":73.42,"l":73.38,"n":188,"o":73.385,"t":"2026-10-02T19:30:00Z","v":21283,"vw":73.398058},{"c":73.41,"h":73.42,"l":73.35,"n":520,"o":73.4,"t":"2026-10-02T19:45:00Z","v":61538,"vw":73.390836},{"c":73.4,"h":73.4,"l":73.4,"n":9,"o":73.4,"t":"2026-10-02T20:00:00Z","v":8254,"vw":73.4},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-05T13:15:00Z","v":2000,"vw":73.21},{"c":72.785,"h":73.005,"l":72.77,"n":350,"o":72.97,"t":"2026-10-05T13:30:00Z","v":73144,"vw":72.933583},{"c":72.84,"h":72.875,"l":72.72,"n":455,"o":72.78,"t":"2026-10-05T13:45:00Z","v":87137,"vw":72.794514},{"c":72.96,"h":73.01,"l":72.745,"n":431,"o":72.82,"t":"2026-10-05T14:00:00Z","v":30308,"vw":72.908864},{"c":72.965,"h":73.04,"l":72.955,"n":393,"o":72.96,"t":"2026-10-05T14:15:00Z","v":25199,"vw":72.984918},{"c":73.08,"h":73.08,"l":72.95,"n":240,"o":72.985,"t":"2026-10-05T14:30:00Z","v":17341,"vw":73.009721},{"c":73.09,"h":73.12,"l":73.045,"n":199,"o":73.055,"t":"2026-10-05T14:45:00Z","v":12295,"vw":73.074604},{"c":73.0055,"h":73.125,"l":72.985,"n":150,"o":73.125,"t":"2026-10-05T15:00:00Z","v":9528,"vw":73.04519},{"c":73.045,"h":73.05,"l":72.93,"n":239,"o":72.975,"t":"2026-10-05T15:15:00Z","v":21699,"vw":72.999968},{"c":73.085,"h":73.13,"l":73.04,"n":401,"o":73.04,"t":"2026-10-05T15:30:00Z","v":39155,"vw":73.082843},{"c":73.09,"h":73.11,"l":73.06,"n":214,"o":73.09,"t":"2026-10-05T15:45:00Z","v":17368,"vw":73.081588},{"c":73.12,"h":73.125,"l":73.055,"n":179,"o":73.08,"t":"2026-10-05T16:00:00Z","v":14865,"vw":73.085864},{"c":73.155,"h":73.18,"l":73.1,"n":420,"o":73.115,"t":"2026-10-05T16:15:00Z","v":37025,"vw":73.135191},{"c":73.205,"h":73.215,"l":73.14,"n":337,"o":73.14,"t":"2026-10-05T16:30:00Z","v":45020,"vw":73.178258},{"c":73.14,"h":73.205,"l":73.135,"n":558,"o":73.205,"t":"2026-10-05T16:45:00Z","v":74199,"vw":73.173003},{"c":73.095,"h":73.145,"l":73.085,"n":293,"o":73.13,"t":"2026-10-05T17:00:00Z","v":89792,"vw":73.102268},{"c":73.16,"h":73.16,"l":73.095,"n":174,"o":73.095,"t":"2026-10-05T17:15:00Z","v":21676,"vw":73.127315},{"c":73.195,"h":73.2,"l":73.144,"n":367,"o":73.16,"t":"2026-10-05T17:30:00Z","v":38015,"vw":73.168823},{"c":73.2801,"h":73.285,"l":73.19,"n":362,"o":73.205,"t":"2026-10-05T17:45:00Z","v":408530,"vw":73.246922},{"c":73.29,"h":73.315,"l":73.27,"n":314,"o":73.31,"t":"2026-10-05T18:00:00Z","v":230826,"vw":73.292117},{"c":73.315,"h":73.325,"l":73.28,"n":318,"o":73.28,"t":"2026-10-05T18:15:00Z","v":31222,"vw":73.297581},{"c":73.28,"h":73.32,"l":73.27,"n":229,"o":73.32,"t":"2026-10-05T18:30:00Z","v":27789,"vw":73.295134},{"c":73.35,"h":73.35,"l":73.275,"n":242,"o":73.275,"t":"2026-10-05T18:45:00Z","v":25466,"vw":73.303701},{"c":73.405,"h":73.41,"l":73.35,"n":449,"o":73.36,"t":"2026-10-05T19:00:00Z","v":38143,"vw":73.374215},{"c":73.425,"h":73.45,"l":73.39,"n":345,"o":73.4,"t":"2026-10-05T19:15:00Z","v":44261,"vw":73.420412},{"c":73.405,"h":73.41,"l":73.375,"n":150,"o":73.4,"t":"2026-10-05T19:30:00Z","v":11650,"vw":73.392204},{"c":73.305,"h":73.4,"l":73.255,"n":1359,"o":73.39,"t":"2026-10-05T19:45:00Z","v":203110,"vw":73.290513},{"c":73.31,"h":73.31,"l":73.31,"n":7,"o":73.31,"t":"2026-10-05T20:00:00Z","v":64154,"vw":73.31},{"c":73.82,"h":73.82,"l":73.77,"n":2,"o":73.77,"t":"2026-10-06T08:00:00Z","v":5000,"vw":73.79},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-06T11:00:00Z","v":350,"vw":73.5},{"c":73.62,"h":73.755,"l":73.455,"n":413,"o":73.62,"t":"2026-10-06T13:30:00Z","v":34857,"vw":73.636289},{"c":73.63,"h":73.665,"l":73.61,"n":460,"o":73.615,"t":"2026-10-06T13:45:00Z","v":33196,"vw":73.636371},{"c":73.615,"h":73.695,"l":73.605,"n":433,"o":73.625,"t":"2026-10-06T14:00:00Z","v":23340,"vw":73.649549},{"c":73.46,"h":73.635,"l":73.46,"n":412,"o":73.595,"t":"2026-10-06T14:15:00Z","v":24970,"vw":73.549382},{"c":73.54,"h":73.575,"l":73.465,"n":220,"o":73.485,"t":"2026-10-06T14:30:00Z","v":12432,"vw":73.538497},{"c":73.67,"h":73.67,"l":73.54,"n":251,"o":73.55,"t":"2026-10-06T14:45:00Z","v":16131,"vw":73.602644},{"c":73.755,"h":73.76,"l":73.655,"n":352,"o":73.665,"t":"2026-10-06T15:00:00Z","v":19800,"vw":73.704816},{"c":73.77,"h":73.8173,"l":73.755,"n":311,"o":73.76,"t":"2026-10-06T15:15:00Z","v":19171,"vw":73.779239},{"c":73.78,"h":73.815,"l":73.75,"n":370,"o":73.77,"t":"2026-10-06T15:30:00Z","v":29084,"vw":73.771986},{"c":73.795,"h":73.815,"l":73.775,"n":555,"o":73.775,"t":"2026-10-06T15:45:00Z","v":53110,"vw":73.801786},{"c":73.7018,"h":73.81,"l":73.7018,"n":632,"o":73.805,"t":"2026-10-06T16:00:00Z","v":89986,"vw":73.771342},{"c":73.65,"h":73.715,"l":73.65,"n":201,"o":73.71,"t":"2026-10-06T16:15:00Z","v":23902,"vw":73.697341},{"c":73.63,"h":73.68,"l":73.62,"n":194,"o":73.65,"t":"2026-10-06T16:30:00Z","v":12610,"vw":73.636007},{"c":73.63,"h":73.63,"l":73.565,"n":260,"o":73.63,"t":"2026-10-06T16:45:00Z","v":19453,"vw":73.594919},{"c":73.62,"h":73.66,"l":73.595,"n":825,"o":73.63,"t":"2026-10-06T17:00:00Z","v":95783,"vw":73.637403},{"c":73.645,"h":73.675,"l":73.595,"n":422,"o":73.615,"t":"2026-10-06T17:15:00Z","v":36398,"vw":73.629884},{"c":73.685,"h":73.695,"l":73.625,"n":637,"o":73.645,"t":"2026-10-06T17:30:00Z","v":87990,"vw":73.679986},{"c":73.695,"h":73.72,"l":73.67,"n":393,"o":73.685,"t":"2026-10-06T17:45:00Z","v":33944,"vw":73.691194},{"c":73.69,"h":73.71,"l":73.675,"n":335,"o":73.705,"t":"2026-10-06T18:00:00Z","v":30846,"vw":73.68983},{"c":73.58,"h":73.695,"l":73.575,"n":324,"o":73.68,"t":"2026-10-06T18:15:00Z","v":33043,"vw":73.630198},{"c":73.585,"h":73.6,"l":73.565,"n":302,"o":73.59,"t":"2026-10-06T18:30:00Z","v":29533,"vw":73.583238},{"c":73.64,"h":73.645,"l":73.575,"n":330,"o":73.59,"t":"2026-10-06T18:45:00Z","v":31328,"vw":73.599952},{"c":73.635,"h":73.665,"l":73.615,"n":513,"o":73.64,"t":"2026-10-06T19:00:00Z","v":58008,"vw":73.635843},{"c":73.58,"h":73.655,"l":73.575,"n":393,"o":73.64,"t":"2026-10-06T19:15:00Z","v":39040,"vw":73.619863},{"c":73.5401,"h":73.59,"l":73.515,"n":558,"o":73.585,"t":"2026-10-06T19:30:00Z","v":50391,"vw":73.551969},{"c":73.57,"h":73.595,"l":73.52,"n":1271,"o":73.545,"t":"2026-10-06T19:45:00Z","v":147538,"vw":73.560114},{"c":73.6,"h":73.61,"l":73.58,"n":9,"o":73.58,"t":"2026-10-06T20:00:00Z","v":19026,"vw":73.581209},{"c":72.72,"h":72.72,"l":72.72,"n":1,"o":72.72,"t":"2026-10-07T11:00:00Z","v":200,"vw":72.72},{"c":72.36,"h":72.515,"l":72.36,"n":317,"o":72.45,"t":"2026-10-07T13:30:00Z","v":42451,"vw":72.433571},{"c":72.47,"h":72.475,"l":72.335,"n":274,"o":72.37,"t":"2026-10-07T13:45:00Z","v":23344,"vw":72.405342},{"c":72.435,"h":72.485,"l":72.4,"n":601,"o":72.465,"t":"2026-10-07T14:00:00Z","v":72901,"vw":72.431789},{"c":72.545,"h":72.605,"l":72.435,"n":775,"o":72.435,"t":"2026-10-07T14:15:00Z","v":81689,"vw":72.520483},{"c":72.54,"h":72.595,"l":72.52,"n":413,"o":72.54,"t":"2026-10-07T14:30:00Z","v":37578,"vw":72.551931},{"c":72.635,"h":72.65,"l":72.51,"n":163,"o":72.53,"t":"2026-10-07T14:45:00Z","v":11691,"vw":72.589516},{"c":72.6562,"h":72.715,"l":72.545,"n":392,"o":72.66,"t":"2026-10-07T15:00:00Z","v":25628,"vw":72.635247},{"c":72.56,"h":72.65,"l":72.51,"n":247,"o":72.64,"t":"2026-10-07T15:15:00Z","v":14968,"vw":72.56282},{"c":72.63,"h":72.68,"l":72.56,"n":244,"o":72.56,"t":"2026-10-07T15:30:00Z","v":21045,"vw":72.624789},{"c":72.635,"h":72.65,"l":72.595,"n":113,"o":72.63,"t":"2026-10-07T15:45:00Z","v":17067,"vw":72.633369},{"c":72.705,"h":72.705,"l":72.59,"n":194,"o":72.63,"t":"2026-10-07T16:00:00Z","v":11501,"vw":72.651433},{"c":72.705,"h":72.724,"l":72.68,"n":30,"o":72.6801,"t":"2026-10-07T16:15:00Z","v":1998,"vw":72.698579},{"c":72.61,"h":72.705,"l":72.6041,"n":163,"o":72.705,"t":"2026-10-07T16:30:00Z","v":13746,"vw":72.662069},{"c":72.65,"h":72.68,"l":72.6,"n":225,"o":72.62,"t":"2026-10-07T16:45:00Z","v":31078,"vw":72.633624},{"c":72.8,"h":72.8,"l":72.625,"n":285,"o":72.655,"t":"2026-10-07T17:00:00Z","v":15680,"vw":72.687615},{"c":72.75,"h":72.805,"l":72.75,"n":21,"o":72.805,"t":"2026-10-07T17:15:00Z","v":1925,"vw":72.781321},{"c":72.725,"h":72.7563,"l":72.725,"n":50,"o":72.725,"t":"2026-10-07T17:30:00Z","v":3969,"vw":72.740326},{"c":72.7667,"h":72.78,"l":72.715,"n":212,"o":72.745,"t":"2026-10-07T17:45:00Z","v":50524,"vw":72.72124},{"c":72.7558,"h":72.83,"l":72.735,"n":52,"o":72.755,"t":"2026-10-07T18:00:00Z","v":3837,"vw":72.774211},{"c":72.7445,"h":72.7445,"l":72.7126,"n":54,"o":72.74,"t":"2026-10-07T18:15:00Z","v":16033,"vw":72.728816},{"c":72.74,"h":72.755,"l":72.68,"n":187,"o":72.7301,"t":"2026-10-07T18:30:00Z","v":25962,"vw":72.72495},{"c":72.745,"h":72.76,"l":72.735,"n":44,"o":72.735,"t":"2026-10-07T18:45:00Z","v":4085,"vw":72.744028},{"c":72.69,"h":72.75,"l":72.66,"n":234,"o":72.7348,"t":"2026-10-07T19:00:00Z","v":24387,"vw":72.691785},{"c":72.7,"h":72.715,"l":72.65,"n":456,"o":72.67,"t":"2026-10-07T19:15:00Z","v":54892,"vw":72.689295},{"c":72.72,"h":72.735,"l":72.69,"n":810,"o":72.695,"t":"2026-10-07T19:30:00Z","v":115158,"vw":72.705755},{"c":72.7,"h":72.725,"l":72.655,"n":739,"o":72.72,"t":"2026-10-07T19:45:00Z","v":94117,"vw":72.685522},{"c":72.64,"h":72.7,"l":72.64,"n":16,"o":72.7,"t":"2026-10-07T20:00:00Z","v":576335,"vw":72.642094},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-08T11:00:00Z","v":463,"vw":72},{"c":72.3,"h":72.59,"l":72.3,"n":3,"o":72.46,"t":"2026-10-08T13:15:00Z","v":2750,"vw":72.506771},{"c":72.36,"h":72.38,"l":72.22,"n":433,"o":72.3,"t":"2026-10-08T13:30:00Z","v":129786,"vw":72.29359},{"c":72.41,"h":72.485,"l":72.37,"n":177,"o":72.375,"t":"2026-10-08T13:45:00Z","v":12792,"vw":72.400377},{"c":72.39,"h":72.455,"l":72.39,"n":305,"o":72.4,"t":"2026-10-08T14:00:00Z","v":23345,"vw":72.431592},{"c":72.545,"h":72.545,"l":72.38,"n":490,"o":72.38,"t":"2026-10-08T14:15:00Z","v":48806,"vw":72.45164},{"c":72.47,"h":72.615,"l":72.445,"n":475,"o":72.54,"t":"2026-10-08T14:30:00Z","v":50932,"vw":72.535471},{"c":72.26,"h":72.465,"l":72.26,"n":425,"o":72.46,"t":"2026-10-08T14:45:00Z","v":56123,"vw":72.383654},{"c":72.16,"h":72.265,"l":72.16,"n":419,"o":72.255,"t":"2026-10-08T15:00:00Z","v":47567,"vw":72.226544},{"c":72.14,"h":72.185,"l":72.105,"n":460,"o":72.15,"t":"2026-10-08T15:15:00Z","v":61257,"vw":72.141092},{"c":72.07,"h":72.145,"l":72.035,"n":558,"o":72.13,"t":"2026-10-08T15:30:00Z","v":79457,"vw":72.074626},{"c":72.055,"h":72.105,"l":72.02,"n":309,"o":72.075,"t":"2026-10-08T15:45:00Z","v":42901,"vw":72.057455},{"c":72.085,"h":72.095,"l":72.025,"n":350,"o":72.05,"t":"2026-10-08T16:00:00Z","v":61991,"vw":72.052163},{"c":72.26,"h":72.505,"l":72.0801,"n":1190,"o":72.09,"t":"2026-10-08T16:15:00Z","v":93632,"vw":72.27832},{"c":72.265,"h":72.315,"l":72.17,"n":473,"o":72.255,"t":"2026-10-08T16:30:00Z","v":60625,"vw":72.255164},{"c":72.285,"h":72.31,"l":72.19,"n":703,"o":72.26,"t":"2026-10-08T16:45:00Z","v":71338,"vw":72.259898},{"c":72.445,"h":72.455,"l":72.24,"n":717,"o":72.28,"t":"2026-10-08T17:00:00Z","v":73580,"vw":72.31904},{"c":72.475,"h":72.505,"l":72.42,"n":497,"o":72.44,"t":"2026-10-08T17:15:00Z","v":44788,"vw":72.473366},{"c":72.56,"h":72.56,"l":72.475,"n":437,"o":72.48,"t":"2026-10-08T17:30:00Z","v":55506,"vw":72.520202},{"c":72.565,"h":72.575,"l":72.485,"n":282,"o":72.565,"t":"2026-10-08T17:45:00Z","v":35621,"vw":72.518897},{"c":72.515,"h":72.57,"l":72.465,"n":241,"o":72.57,"t":"2026-10-08T18:00:00Z","v":30678,"vw":72.524194},{"c":72.51,"h":72.55,"l":72.47,"n":76,"o":72.53,"t":"2026-10-08T18:15:00Z","v":12552,"vw":72.490696},{"c":72.49,"h":72.505,"l":72.465,"n":91,"o":72.48,"t":"2026-10-08T18:30:00Z","v":11529,"vw":72.48607},{"c":72.53,"h":72.55,"l":72.49,"n":115,"o":72.5,"t":"2026-10-08T18:45:00Z","v":10536,"vw":72.534866},{"c":72.595,"h":72.595,"l":72.5351,"n":119,"o":72.54,"t":"2026-10-08T19:00:00Z","v":8946,"vw":72.579455},{"c":72.56,"h":72.63,"l":72.555,"n":138,"o":72.5902,"t":"2026-10-08T19:15:00Z","v":16066,"vw":72.574789},{"c":72.5701,"h":72.585,"l":72.53,"n":230,"o":72.56,"t":"2026-10-08T19:30:00Z","v":38398,"vw":72.559845},{"c":72.57,"h":72.615,"l":72.51,"n":1040,"o":72.575,"t":"2026-10-08T19:45:00Z","v":121151,"vw":72.584687},{"c":72.58,"h":72.58,"l":72.58,"n":9,"o":72.58,"t":"2026-10-08T20:00:00Z","v":52281,"vw":72.58},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-10-09T08:00:00Z","v":1502,"vw":73.06},{"c":72.69,"h":72.69,"l":72.69,"n":2,"o":72.69,"t":"2026-10-09T11:00:00Z","v":180,"vw":72.69},{"c":73.03,"h":73.03,"l":72.79,"n":4,"o":72.79,"t":"2026-10-09T13:15:00Z","v":1244,"vw":73.004984},{"c":72.875,"h":73.02,"l":72.83,"n":317,"o":72.95,"t":"2026-10-09T13:30:00Z","v":25562,"vw":72.941402},{"c":72.94,"h":72.99,"l":72.885,"n":146,"o":72.9,"t":"2026-10-09T13:45:00Z","v":7568,"vw":72.925919},{"c":72.9,"h":72.97,"l":72.83,"n":134,"o":72.94,"t":"2026-10-09T14:00:00Z","v":6549,"vw":72.898869},{"c":72.83,"h":72.915,"l":72.81,"n":96,"o":72.9101,"t":"2026-10-09T14:15:00Z","v":5695,"vw":72.861804},{"c":72.82,"h":72.87,"l":72.8,"n":350,"o":72.83,"t":"2026-10-09T14:30:00Z","v":36163,"vw":72.834717},{"c":72.8299,"h":72.86,"l":72.815,"n":84,"o":72.84,"t":"2026-10-09T14:45:00Z","v":5807,"vw":72.830771},{"c":72.86,"h":72.895,"l":72.8,"n":218,"o":72.805,"t":"2026-10-09T15:00:00Z","v":13418,"vw":72.854817},{"c":72.855,"h":72.9,"l":72.855,"n":51,"o":72.88,"t":"2026-10-09T15:15:00Z","v":5285,"vw":72.881118},{"c":72.83,"h":72.865,"l":72.805,"n":120,"o":72.84,"t":"2026-10-09T15:30:00Z","v":8938,"vw":72.824751},{"c":72.855,"h":72.8699,"l":72.81,"n":97,"o":72.82,"t":"2026-10-09T15:45:00Z","v":8122,"vw":72.847458},{"c":72.8845,"h":72.885,"l":72.825,"n":63,"o":72.845,"t":"2026-10-09T16:00:00Z","v":4733,"vw":72.842341},{"c":72.86,"h":72.89,"l":72.85,"n":51,"o":72.89,"t":"2026-10-09T16:15:00Z","v":4724,"vw":72.869649},{"c":72.885,"h":72.905,"l":72.875,"n":63,"o":72.88,"t":"2026-10-09T16:30:00Z","v":6048,"vw":72.8881},{"c":72.865,"h":72.915,"l":72.865,"n":28,"o":72.915,"t":"2026-10-09T16:45:00Z","v":1564,"vw":72.888227},{"c":72.89,"h":72.895,"l":72.87,"n":69,"o":72.875,"t":"2026-10-09T17:00:00Z","v":7088,"vw":72.876927},{"c":72.875,"h":72.91,"l":72.865,"n":60,"o":72.885,"t":"2026-10-09T17:15:00Z","v":10111,"vw":72.892635},{"c":72.94,"h":72.945,"l":72.88,"n":82,"o":72.88,"t":"2026-10-09T17:30:00Z","v":6291,"vw":72.929289},{"c":72.995,"h":73,"l":72.935,"n":287,"o":72.945,"t":"2026-10-09T17:45:00Z","v":29296,"vw":72.968371},{"c":73.025,"h":73.0399,"l":72.98,"n":177,"o":72.995,"t":"2026-10-09T18:00:00Z","v":24241,"vw":73.001018},{"c":73.015,"h":73.02,"l":73,"n":210,"o":73.005,"t":"2026-10-09T18:15:00Z","v":28717,"vw":73.012866},{"c":73.005,"h":73.02,"l":73,"n":322,"o":73.015,"t":"2026-10-09T18:30:00Z","v":60086,"vw":73.009307},{"c":73.05,"h":73.14,"l":72.995,"n":180,"o":73.005,"t":"2026-10-09T18:45:00Z","v":18394,"vw":73.00978},{"c":73.08,"h":73.09,"l":73.065,"n":243,"o":73.075,"t":"2026-10-09T19:00:00Z","v":41162,"vw":73.076325},{"c":73.085,"h":73.1,"l":73.0774,"n":123,"o":73.08,"t":"2026-10-09T19:15:00Z","v":42652,"vw":73.080688},{"c":73.08,"h":73.095,"l":73.075,"n":148,"o":73.085,"t":"2026-10-09T19:30:00Z","v":12703,"vw":73.080626},{"c":73.09,"h":73.115,"l":73.055,"n":666,"o":73.09,"t":"2026-10-09T19:45:00Z","v":95234,"vw":73.083461},{"c":73.1,"h":73.1,"l":73.1,"n":11,"o":73.1,"t":"2026-10-09T20:00:00Z","v":76480,"vw":73.1},{"c":73.41,"h":73.41,"l":73.4,"n":2,"o":73.4,"t":"2026-10-12T13:15:00Z","v":1400,"vw":73.409286},{"c":73.12,"h":73.14,"l":73.035,"n":230,"o":73.08,"t":"2026-10-12T13:30:00Z","v":25944,"vw":73.092831},{"c":73.13,"h":73.135,"l":73.05,"n":154,"o":73.1,"t":"2026-10-12T13:45:00Z","v":9990,"vw":73.105991},{"c":73.14,"h":73.17,"l":73.06,"n":335,"o":73.16,"t":"2026-10-12T14:00:00Z","v":25298,"vw":73.132897},{"c":73.07,"h":73.11,"l":73.06,"n":106,"o":73.11,"t":"2026-10-12T14:15:00Z","v":7211,"vw":73.084186},{"c":73.095,"h":73.1039,"l":73.03,"n":136,"o":73.065,"t":"2026-10-12T14:30:00Z","v":8131,"vw":73.079031},{"c":73.02,"h":73.07,"l":72.98,"n":118,"o":73.06,"t":"2026-10-12T14:45:00Z","v":7706,"vw":73.00522},{"c":73.04,"h":73.0401,"l":73,"n":117,"o":73.01,"t":"2026-10-12T15:00:00Z","v":11814,"vw":73.019223},{"c":73.015,"h":73.04,"l":72.97,"n":103,"o":73.03,"t":"2026-10-12T15:15:00Z","v":9031,"vw":73.018398},{"c":73.095,"h":73.1101,"l":73.015,"n":120,"o":73.015,"t":"2026-10-12T15:30:00Z","v":9348,"vw":73.071097},{"c":73.05,"h":73.09,"l":73.005,"n":256,"o":73.09,"t":"2026-10-12T15:45:00Z","v":19149,"vw":73.035274},{"c":72.995,"h":73.055,"l":72.99,"n":124,"o":73.04,"t":"2026-10-12T16:00:00Z","v":24472,"vw":73.000324},{"c":72.95,"h":73.005,"l":72.945,"n":535,"o":72.99,"t":"2026-10-12T16:15:00Z","v":61885,"vw":72.967445},{"c":72.93,"h":72.97,"l":72.915,"n":358,"o":72.935,"t":"2026-10-12T16:30:00Z","v":39840,"vw":72.934314},{"c":72.975,"h":72.975,"l":72.9241,"n":244,"o":72.93,"t":"2026-10-12T16:45:00Z","v":22452,"vw":72.948226},{"c":72.975,"h":72.98,"l":72.945,"n":70,"o":72.965,"t":"2026-10-12T17:00:00Z","v":5394,"vw":72.960702},{"c":72.96,"h":72.975,"l":72.955,"n":57,"o":72.975,"t":"2026-10-12T17:15:00Z","v":3341,"vw":72.964042},{"c":72.96,"h":72.98,"l":72.935,"n":102,"o":72.96,"t":"2026-10-12T17:30:00Z","v":9384,"vw":72.958435},{"c":72.955,"h":72.9699,"l":72.95,"n":121,"o":72.96,"t":"2026-10-12T17:45:00Z","v":7522,"vw":72.957131},{"c":72.945,"h":72.97,"l":72.94,"n":167,"o":72.965,"t":"2026-10-12T18:00:00Z","v":18990,"vw":72.954176},{"c":72.925,"h":72.95,"l":72.915,"n":64,"o":72.95,"t":"2026-10-12T18:15:00Z","v":5727,"vw":72.929343},{"c":72.905,"h":72.93,"l":72.905,"n":95,"o":72.92,"t":"2026-10-12T18:30:00Z","v":8923,"vw":72.915093},{"c":72.88,"h":72.912,"l":72.865,"n":100,"o":72.905,"t":"2026-10-12T18:45:00Z","v":12238,"vw":72.895067},{"c":72.875,"h":72.895,"l":72.86,"n":120,"o":72.8901,"t":"2026-10-12T19:00:00Z","v":7827,"vw":72.871788},{"c":72.885,"h":72.895,"l":72.87,"n":100,"o":72.88,"t":"2026-10-12T19:15:00Z","v":11002,"vw":72.878091},{"c":72.875,"h":72.91,"l":72.87,"n":120,"o":72.895,"t":"2026-10-12T19:30:00Z","v":9266,"vw":72.889105},{"c":72.85,"h":72.9,"l":72.83,"n":995,"o":72.875,"t":"2026-10-12T19:45:00Z","v":119176,"vw":72.858611},{"c":72.84,"h":72.84,"l":72.84,"n":8,"o":72.84,"t":"2026-10-12T20:00:00Z","v":73827,"vw":72.84},{"c":73.6,"h":73.6,"l":72.83,"n":2,"o":72.83,"t":"2026-10-13T08:00:00Z","v":3206,"vw":73.550524},{"c":73.27,"h":73.27,"l":73.26,"n":3,"o":73.26,"t":"2026-10-13T12:00:00Z","v":1780,"vw":73.269438},{"c":73.41,"h":73.5,"l":73.41,"n":119,"o":73.43,"t":"2026-10-13T13:30:00Z","v":18607,"vw":73.436422},{"c":73.2401,"h":73.435,"l":73.23,"n":286,"o":73.43,"t":"2026-10-13T13:45:00Z","v":28452,"vw":73.313944},{"c":73.1901,"h":73.2401,"l":73.125,"n":295,"o":73.24,"t":"2026-10-13T14:00:00Z","v":18113,"vw":73.186546},{"c":73.13,"h":73.1801,"l":73.11,"n":213,"o":73.1801,"t":"2026-10-13T14:15:00Z","v":18267,"vw":73.15219},{"c":73.15,"h":73.17,"l":73.125,"n":129,"o":73.155,"t":"2026-10-13T14:30:00Z","v":7937,"vw":73.146355},{"c":73.13,"h":73.195,"l":73.13,"n":120,"o":73.14,"t":"2026-10-13T14:45:00Z","v":6782,"vw":73.162538},{"c":73.18,"h":73.2,"l":73.1,"n":87,"o":73.12,"t":"2026-10-13T15:00:00Z","v":4571,"vw":73.151743},{"c":73.15,"h":73.185,"l":73.15,"n":288,"o":73.17,"t":"2026-10-13T15:15:00Z","v":50357,"vw":73.16838},{"c":73.115,"h":73.16,"l":73.095,"n":213,"o":73.145,"t":"2026-10-13T15:30:00Z","v":19447,"vw":73.135327},{"c":73.16,"h":73.16,"l":73.095,"n":187,"o":73.13,"t":"2026-10-13T15:45:00Z","v":14050,"vw":73.125572},{"c":73.155,"h":73.19,"l":73.125,"n":965,"o":73.165,"t":"2026-10-13T16:00:00Z","v":89352,"vw":73.161681},{"c":73.125,"h":73.17,"l":73.115,"n":133,"o":73.155,"t":"2026-10-13T16:15:00Z","v":16073,"vw":73.133012},{"c":73.1401,"h":73.145,"l":73.115,"n":67,"o":73.13,"t":"2026-10-13T16:30:00Z","v":5948,"vw":73.133488},{"c":73.07,"h":73.135,"l":73.07,"n":78,"o":73.125,"t":"2026-10-13T16:45:00Z","v":5496,"vw":73.107324},{"c":73.1001,"h":73.105,"l":73.05,"n":236,"o":73.06,"t":"2026-10-13T17:00:00Z","v":28859,"vw":73.081923},{"c":73.11,"h":73.14,"l":73.105,"n":600,"o":73.105,"t":"2026-10-13T17:15:00Z","v":64848,"vw":73.117958},{"c":73.175,"h":73.18,"l":73.1,"n":413,"o":73.1,"t":"2026-10-13T17:30:00Z","v":55759,"vw":73.147362},{"c":73.13,"h":73.175,"l":73.11,"n":149,"o":73.16,"t":"2026-10-13T17:45:00Z","v":6545,"vw":73.137959},{"c":73.27,"h":73.29,"l":73.146,"n":450,"o":73.146,"t":"2026-10-13T18:00:00Z","v":57501,"vw":73.237264},{"c":73.31,"h":73.31,"l":73.245,"n":294,"o":73.265,"t":"2026-10-13T18:15:00Z","v":41930,"vw":73.249847},{"c":73.31,"h":73.336,"l":73.265,"n":126,"o":73.31,"t":"2026-10-13T18:30:00Z","v":10916,"vw":73.29765},{"c":73.33,"h":73.33,"l":73.3,"n":81,"o":73.31,"t":"2026-10-13T18:45:00Z","v":6220,"vw":73.317851},{"c":73.34,"h":73.345,"l":73.31,"n":105,"o":73.335,"t":"2026-10-13T19:00:00Z","v":6563,"vw":73.337069},{"c":73.33,"h":73.3401,"l":73.3,"n":218,"o":73.34,"t":"2026-10-13T19:15:00Z","v":20513,"vw":73.318841},{"c":73.35,"h":73.37,"l":73.33,"n":249,"o":73.33,"t":"2026-10-13T19:30:00Z","v":25995,"vw":73.35041},{"c":73.295,"h":73.345,"l":73.29,"n":1876,"o":73.34,"t":"2026-10-13T19:45:00Z","v":290385,"vw":73.32768},{"c":73.3,"h":73.3,"l":73.3,"n":7,"o":73.3,"t":"2026-10-13T20:00:00Z","v":7094,"vw":73.3},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-10-14T13:15:00Z","v":2800,"vw":72.85},{"c":73.19,"h":73.23,"l":72.965,"n":270,"o":73.04,"t":"2026-10-14T13:30:00Z","v":44858,"vw":73.08091},{"c":73.005,"h":73.21,"l":73,"n":257,"o":73.165,"t":"2026-10-14T13:45:00Z","v":21441,"vw":73.138192},{"c":72.99,"h":73.02,"l":72.91,"n":127,"o":72.99,"t":"2026-10-14T14:00:00Z","v":6434,"vw":72.972326},{"c":72.975,"h":73.01,"l":72.93,"n":180,"o":72.98,"t":"2026-10-14T14:15:00Z","v":11805,"vw":72.98207},{"c":73.12,"h":73.12,"l":72.97,"n":246,"o":72.97,"t":"2026-10-14T14:30:00Z","v":18044,"vw":73.032572},{"c":72.995,"h":73.09,"l":72.965,"n":157,"o":73.09,"t":"2026-10-14T14:45:00Z","v":17585,"vw":72.999543},{"c":72.965,"h":73.01,"l":72.85,"n":271,"o":73.01,"t":"2026-10-14T15:00:00Z","v":18596,"vw":72.921445},{"c":73.05,"h":73.1,"l":72.97,"n":835,"o":72.97,"t":"2026-10-14T15:15:00Z","v":90593,"vw":73.031941},{"c":73.025,"h":73.07,"l":72.975,"n":1293,"o":73.065,"t":"2026-10-14T15:30:00Z","v":135868,"vw":73.018662},{"c":73.01,"h":73.07,"l":72.985,"n":108,"o":73.055,"t":"2026-10-14T15:45:00Z","v":8322,"vw":73.024704},{"c":72.87,"h":73.035,"l":72.864,"n":2210,"o":72.995,"t":"2026-10-14T16:00:00Z","v":214326,"vw":72.99972},{"c":72.915,"h":72.915,"l":72.845,"n":137,"o":72.88,"t":"2026-10-14T16:15:00Z","v":18515,"vw":72.854043},{"c":72.98,"h":72.98,"l":72.885,"n":137,"o":72.91,"t":"2026-10-14T16:30:00Z","v":16390,"vw":72.91798},{"c":72.955,"h":72.97,"l":72.9,"n":66,"o":72.97,"t":"2026-10-14T16:45:00Z","v":2374,"vw":72.930839},{"c":72.92,"h":72.97,"l":72.91,"n":79,"o":72.97,"t":"2026-10-14T17:00:00Z","v":154889,"vw":72.929889},{"c":72.9693,"h":73,"l":72.91,"n":144,"o":72.92,"t":"2026-10-14T17:15:00Z","v":14280,"vw":72.96959},{"c":72.99,"h":72.995,"l":72.955,"n":920,"o":72.98,"t":"2026-10-14T17:30:00Z","v":80387,"vw":72.96991},{"c":72.91,"h":72.9974,"l":72.895,"n":295,"o":72.99,"t":"2026-10-14T17:45:00Z","v":22436,"vw":72.963273},{"c":73.03,"h":73.04,"l":72.875,"n":200,"o":72.895,"t":"2026-10-14T18:00:00Z","v":19413,"vw":72.936242},{"c":73.04,"h":73.05,"l":73.015,"n":150,"o":73.03,"t":"2026-10-14T18:15:00Z","v":13492,"vw":73.031329},{"c":73.01,"h":73.035,"l":72.98,"n":93,"o":73.035,"t":"2026-10-14T18:30:00Z","v":9886,"vw":73.016133},{"c":72.99,"h":73.015,"l":72.96,"n":118,"o":72.99,"t":"2026-10-14T18:45:00Z","v":21682,"vw":72.975964},{"c":73.01,"h":73.02,"l":72.935,"n":199,"o":72.98,"t":"2026-10-14T19:00:00Z","v":24295,"vw":72.98605},{"c":72.995,"h":73.065,"l":72.995,"n":226,"o":73.015,"t":"2026-10-14T19:15:00Z","v":29452,"vw":73.035946},{"c":73.025,"h":73.035,"l":72.975,"n":393,"o":72.99,"t":"2026-10-14T19:30:00Z","v":38436,"vw":73.001713},{"c":73.045,"h":73.065,"l":72.99,"n":706,"o":73.02,"t":"2026-10-14T19:45:00Z","v":75051,"vw":73.030595},{"c":73.05,"h":73.05,"l":73.05,"n":8,"o":73.05,"t":"2026-10-14T20:00:00Z","v":16877,"vw":73.05},{"c":73.48,"h":73.48,"l":73.47,"n":4,"o":73.47,"t":"2026-10-15T12:45:00Z","v":1917,"vw":73.47071},{"c":73.455,"h":73.58,"l":73.45,"n":382,"o":73.48,"t":"2026-10-15T13:30:00Z","v":28538,"vw":73.513997},{"c":73.46,"h":73.46,"l":73.39,"n":268,"o":73.43,"t":"2026-10-15T13:45:00Z","v":19094,"vw":73.42462},{"c":73.525,"h":73.595,"l":73.48,"n":471,"o":73.48,"t":"2026-10-15T14:00:00Z","v":27142,"vw":73.559596},{"c":73.55,"h":73.56,"l":73.505,"n":222,"o":73.53,"t":"2026-10-15T14:15:00Z","v":10675,"vw":73.534785},{"c":73.76,"h":73.82,"l":73.545,"n":204,"o":73.545,"t":"2026-10-15T14:30:00Z","v":11574,"vw":73.696394},{"c":73.84,"h":73.844569,"l":73.715,"n":189,"o":73.73,"t":"2026-10-15T14:45:00Z","v":10151,"vw":73.782114},{"c":73.85,"h":73.87,"l":73.805,"n":194,"o":73.86,"t":"2026-10-15T15:00:00Z","v":11321,"vw":73.839066},{"c":73.79,"h":73.87,"l":73.77,"n":132,"o":73.845,"t":"2026-10-15T15:15:00Z","v":10892,"vw":73.842265},{"c":73.84,"h":73.885,"l":73.77,"n":352,"o":73.78,"t":"2026-10-15T15:30:00Z","v":25623,"vw":73.793889},{"c":73.82,"h":73.86,"l":73.79,"n":170,"o":73.845,"t":"2026-10-15T15:45:00Z","v":10811,"vw":73.825084},{"c":73.7,"h":73.8,"l":73.7,"n":150,"o":73.795,"t":"2026-10-15T16:00:00Z","v":8738,"vw":73.736154},{"c":73.785,"h":73.795,"l":73.72,"n":90,"o":73.72,"t":"2026-10-15T16:15:00Z","v":5335,"vw":73.75685},{"c":73.8,"h":73.82,"l":73.755,"n":309,"o":73.77,"t":"2026-10-15T16:30:00Z","v":18687,"vw":73.783269},{"c":73.7799,"h":73.8,"l":73.765,"n":147,"o":73.8,"t":"2026-10-15T16:45:00Z","v":8551,"vw":73.780947},{"c":73.82,"h":73.83,"l":73.785,"n":114,"o":73.81,"t":"2026-10-15T17:00:00Z","v":11176,"vw":73.806688},{"c":73.805,"h":73.84,"l":73.8,"n":80,"o":73.825,"t":"2026-10-15T17:15:00Z","v":5137,"vw":73.825494},{"c":73.93,"h":73.93,"l":73.805,"n":81,"o":73.81,"t":"2026-10-15T17:30:00Z","v":8095,"vw":73.868061},{"c":73.915,"h":73.925,"l":73.89,"n":53,"o":73.91,"t":"2026-10-15T17:45:00Z","v":4296,"vw":73.913277},{"c":73.875,"h":73.935,"l":73.875,"n":134,"o":73.92,"t":"2026-10-15T18:00:00Z","v":9006,"vw":73.906768},{"c":73.885,"h":73.895,"l":73.875,"n":80,"o":73.885,"t":"2026-10-15T18:15:00Z","v":5286,"vw":73.882962},{"c":73.89,"h":73.93,"l":73.89,"n":134,"o":73.895,"t":"2026-10-15T18:30:00Z","v":7671,"vw":73.910006},{"c":73.88,"h":73.895,"l":73.88,"n":117,"o":73.885814,"t":"2026-10-15T18:45:00Z","v":11599,"vw":73.886952},{"c":73.95,"h":73.955,"l":73.88,"n":195,"o":73.88,"t":"2026-10-15T19:00:00Z","v":31696,"vw":73.928292},{"c":73.94,"h":73.97,"l":73.915,"n":577,"o":73.955,"t":"2026-10-15T19:15:00Z","v":84399,"vw":73.94357},{"c":74.045,"h":74.0499,"l":73.925,"n":624,"o":73.94,"t":"2026-10-15T19:30:00Z","v":79035,"vw":74.008649},{"c":74.01,"h":74.105,"l":74,"n":814,"o":74.045,"t":"2026-10-15T19:45:00Z","v":75309,"vw":74.073747},{"c":74.05,"h":74.05,"l":74.05,"n":8,"o":74.05,"t":"2026-10-15T20:00:00Z","v":11522,"vw":74.05},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-15T22:45:00Z","v":240,"vw":74.11},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-10-16T13:15:00Z","v":2900,"vw":74.89},{"c":74.76,"h":74.79,"l":74.51,"n":204,"o":74.57,"t":"2026-10-16T13:30:00Z","v":28482,"vw":74.603262},{"c":74.765,"h":74.82,"l":74.69,"n":311,"o":74.77,"t":"2026-10-16T13:45:00Z","v":30091,"vw":74.756467},{"c":74.72,"h":74.8199,"l":74.695,"n":563,"o":74.755,"t":"2026-10-16T14:00:00Z","v":424924,"vw":74.711467},{"c":74.73,"h":74.75,"l":74.635,"n":401,"o":74.705,"t":"2026-10-16T14:15:00Z","v":41638,"vw":74.686622},{"c":74.675,"h":74.775,"l":74.675,"n":117,"o":74.725,"t":"2026-10-16T14:30:00Z","v":5312,"vw":74.725002},{"c":74.715,"h":74.7458,"l":74.66,"n":235,"o":74.66,"t":"2026-10-16T14:45:00Z","v":19786,"vw":74.712008},{"c":74.71,"h":74.74,"l":74.69,"n":173,"o":74.71,"t":"2026-10-16T15:00:00Z","v":10095,"vw":74.716315},{"c":74.585,"h":74.7,"l":74.58,"n":233,"o":74.7,"t":"2026-10-16T15:15:00Z","v":24708,"vw":74.649514},{"c":74.55,"h":74.625,"l":74.55,"n":151,"o":74.58,"t":"2026-10-16T15:30:00Z","v":17458,"vw":74.589601},{"c":74.35,"h":74.55,"l":74.35,"n":292,"o":74.53,"t":"2026-10-16T15:45:00Z","v":29003,"vw":74.436451},{"c":74.34,"h":74.36,"l":74.245,"n":170,"o":74.34,"t":"2026-10-16T16:00:00Z","v":7201,"vw":74.31047},{"c":74.285,"h":74.33,"l":74.28,"n":126,"o":74.3099,"t":"2026-10-16T16:15:00Z","v":7825,"vw":74.309663},{"c":74.1942,"h":74.28,"l":74.16,"n":91,"o":74.28,"t":"2026-10-16T16:30:00Z","v":6897,"vw":74.206615},{"c":74.125,"h":74.22,"l":74.09,"n":111,"o":74.2,"t":"2026-10-16T16:45:00Z","v":5783,"vw":74.130966},{"c":74.035,"h":74.195,"l":74.025,"n":86,"o":74.195,"t":"2026-10-16T17:00:00Z","v":5484,"vw":74.0633},{"c":74.11,"h":74.11,"l":73.98,"n":160,"o":74.01,"t":"2026-10-16T17:15:00Z","v":11824,"vw":74.036904},{"c":74.2,"h":74.23,"l":74.0838,"n":306,"o":74.12,"t":"2026-10-16T17:30:00Z","v":18182,"vw":74.147071},{"c":74.07,"h":74.195,"l":74.0616,"n":159,"o":74.195,"t":"2026-10-16T17:45:00Z","v":9965,"vw":74.121541},{"c":74.05,"h":74.07,"l":74.01,"n":160,"o":74.05,"t":"2026-10-16T18:00:00Z","v":7720,"vw":74.043212},{"c":74.015,"h":74.0399,"l":73.96,"n":209,"o":74.0351,"t":"2026-10-16T18:15:00Z","v":19683,"vw":74.002593},{"c":73.97,"h":74.04,"l":73.97,"n":136,"o":74,"t":"2026-10-16T18:30:00Z","v":10710,"vw":73.995138},{"c":73.985,"h":74.025,"l":73.92,"n":138,"o":74.015,"t":"2026-10-16T18:45:00Z","v":8437,"vw":73.967863},{"c":74.05,"h":74.05,"l":73.925,"n":264,"o":73.985,"t":"2026-10-16T19:00:00Z","v":21264,"vw":73.975287},{"c":74.06,"h":74.07,"l":74,"n":346,"o":74.055,"t":"2026-10-16T19:15:00Z","v":46721,"vw":74.042265},{"c":73.975,"h":74.095,"l":73.975,"n":278,"o":74.08,"t":"2026-10-16T19:30:00Z","v":22494,"vw":74.031104},{"c":74.095,"h":74.105,"l":73.985,"n":565,"o":73.995,"t":"2026-10-16T19:45:00Z","v":49291,"vw":74.057221},{"c":73.64,"h":74.09,"l":73.64,"n":13,"o":74.09,"t":"2026-10-16T20:00:00Z","v":11752,"vw":74.05839},{"c":73.96,"h":73.96,"l":73.96,"n":1,"o":73.96,"t":"2026-10-19T13:15:00Z","v":1000,"vw":73.96},{"c":73.67,"h":73.8,"l":73.65,"n":249,"o":73.65,"t":"2026-10-19T13:30:00Z","v":19511,"vw":73.699091},{"c":73.67,"h":73.72,"l":73.64,"n":277,"o":73.66,"t":"2026-10-19T13:45:00Z","v":18412,"vw":73.685034},{"c":73.61,"h":73.6481,"l":73.575,"n":316,"o":73.635,"t":"2026-10-19T14:00:00Z","v":14461,"vw":73.600808},{"c":73.655,"h":73.7,"l":73.615,"n":168,"o":73.62,"t":"2026-10-19T14:15:00Z","v":16803,"vw":73.678459},{"c":73.575,"h":73.66,"l":73.54,"n":367,"o":73.66,"t":"2026-10-19T14:30:00Z","v":20954,"vw":73.589571},{"c":73.56,"h":73.586,"l":73.525,"n":228,"o":73.565,"t":"2026-10-19T14:45:00Z","v":11364,"vw":73.548966},{"c":73.61,"h":73.61,"l":73.5501,"n":173,"o":73.57,"t":"2026-10-19T15:00:00Z","v":11493,"vw":73.577403},{"c":73.83,"h":73.83,"l":73.615,"n":170,"o":73.615,"t":"2026-10-19T15:15:00Z","v":8772,"vw":73.716411},{"c":73.76,"h":73.84,"l":73.76,"n":147,"o":73.79,"t":"2026-10-19T15:30:00Z","v":7753,"vw":73.803655},{"c":73.715,"h":73.765,"l":73.71,"n":203,"o":73.74,"t":"2026-10-19T15:45:00Z","v":9409,"vw":73.742933},{"c":73.61,"h":73.71,"l":73.5562,"n":170,"o":73.71,"t":"2026-10-19T16:00:00Z","v":10262,"vw":73.610253},{"c":73.59,"h":73.62,"l":73.555,"n":133,"o":73.605,"t":"2026-10-19T16:15:00Z","v":7203,"vw":73.56651},{"c":73.58,"h":73.5948,"l":73.555,"n":185,"o":73.59,"t":"2026-10-19T16:30:00Z","v":8083,"vw":73.578496},{"c":73.54,"h":73.54,"l":73.51,"n":74,"o":73.54,"t":"2026-10-19T16:45:00Z","v":3218,"vw":73.523174},{"c":73.4302,"h":73.515,"l":73.43,"n":205,"o":73.515,"t":"2026-10-19T17:00:00Z","v":15071,"vw":73.455424},{"c":73.49,"h":73.5,"l":73.42,"n":116,"o":73.435,"t":"2026-10-19T17:15:00Z","v":12370,"vw":73.45954},{"c":73.48,"h":73.515,"l":73.465,"n":151,"o":73.475,"t":"2026-10-19T17:30:00Z","v":6073,"vw":73.486226},{"c":73.48,"h":73.495,"l":73.44,"n":348,"o":73.48,"t":"2026-10-19T17:45:00Z","v":17139,"vw":73.47028},{"c":73.5,"h":73.5,"l":73.46,"n":129,"o":73.5,"t":"2026-10-19T18:00:00Z","v":6822,"vw":73.477434},{"c":73.435,"h":73.5051,"l":73.435,"n":65,"o":73.5,"t":"2026-10-19T18:15:00Z","v":4676,"vw":73.460101},{"c":73.435,"h":73.45,"l":73.405,"n":193,"o":73.45,"t":"2026-10-19T18:30:00Z","v":16479,"vw":73.420718},{"c":73.44,"h":73.4642,"l":73.43,"n":65,"o":73.4642,"t":"2026-10-19T18:45:00Z","v":2661,"vw":73.453342},{"c":73.385,"h":73.4376,"l":73.38,"n":120,"o":73.42,"t":"2026-10-19T19:00:00Z","v":7311,"vw":73.418643},{"c":73.39,"h":73.43,"l":73.385,"n":199,"o":73.385,"t":"2026-10-19T19:15:00Z","v":19084,"vw":73.404054},{"c":73.4,"h":73.4176,"l":73.385,"n":122,"o":73.385,"t":"2026-10-19T19:30:00Z","v":7769,"vw":73.400533},{"c":73.365,"h":73.425,"l":73.34,"n":326,"o":73.395,"t":"2026-10-19T19:45:00Z","v":20572,"vw":73.375692},{"c":73.36,"h":73.36,"l":73.36,"n":9,"o":73.36,"t":"2026-10-19T20:00:00Z","v":13996,"vw":73.36},{"c":73.8,"h":73.8,"l":73.79,"n":2,"o":73.79,"t":"2026-10-20T13:15:00Z","v":400,"vw":73.7975},{"c":73.615,"h":73.65,"l":73.24,"n":258,"o":73.55,"t":"2026-10-20T13:30:00Z","v":20787,"vw":73.529609},{"c":73.73,"h":73.73,"l":73.6,"n":208,"o":73.605,"t":"2026-10-20T13:45:00Z","v":12018,"vw":73.678077},{"c":73.74,"h":73.78,"l":73.675,"n":455,"o":73.71,"t":"2026-10-20T14:00:00Z","v":24360,"vw":73.714861},{"c":74.15,"h":74.16,"l":73.775,"n":298,"o":73.775,"t":"2026-10-20T14:15:00Z","v":17929,"vw":74.004953},{"c":74.175,"h":74.2379,"l":74.11,"n":325,"o":74.18,"t":"2026-10-20T14:30:00Z","v":20338,"vw":74.1688},{"c":74.0959,"h":74.18,"l":74.07,"n":226,"o":74.15,"t":"2026-10-20T14:45:00Z","v":23764,"vw":74.119511},{"c":73.87,"h":74.07,"l":73.83,"n":354,"o":74.07,"t":"2026-10-20T15:00:00Z","v":34572,"vw":73.97841},{"c":73.85,"h":73.945,"l":73.84,"n":184,"o":73.87,"t":"2026-10-20T15:15:00Z","v":14660,"vw":73.878957},{"c":73.925,"h":73.925,"l":73.78,"n":141,"o":73.85,"t":"2026-10-20T15:30:00Z","v":9669,"vw":73.838763},{"c":73.935,"h":73.96,"l":73.88,"n":131,"o":73.88,"t":"2026-10-20T15:45:00Z","v":6307,"vw":73.93656},{"c":73.94,"h":73.985,"l":73.915,"n":143,"o":73.985,"t":"2026-10-20T16:00:00Z","v":8640,"vw":73.957363},{"c":73.975,"h":73.975,"l":73.88,"n":94,"o":73.975,"t":"2026-10-20T16:15:00Z","v":8989,"vw":73.955589},{"c":73.99,"h":74.0301,"l":73.97,"n":97,"o":73.975,"t":"2026-10-20T16:30:00Z","v":10679,"vw":73.993906},{"c":73.94,"h":74.01,"l":73.9251,"n":56,"o":73.97,"t":"2026-10-20T16:45:00Z","v":8867,"vw":73.962402},{"c":73.9261,"h":73.97,"l":73.9,"n":276,"o":73.94,"t":"2026-10-20T17:00:00Z","v":17081,"vw":73.923732},{"c":73.99,"h":73.995,"l":73.93,"n":66,"o":73.94,"t":"2026-10-20T17:15:00Z","v":5715,"vw":73.967103},{"c":74.025,"h":74.025,"l":73.995,"n":60,"o":73.995,"t":"2026-10-20T17:30:00Z","v":20085,"vw":74.011083},{"c":74.02,"h":74.04,"l":74.0177,"n":108,"o":74.035,"t":"2026-10-20T17:45:00Z","v":8153,"vw":74.032764},{"c":74.04,"h":74.04,"l":74.03,"n":10,"o":74.03,"t":"2026-10-20T18:00:00Z","v":539,"vw":74.036667},{"c":74.02,"h":74.0598,"l":74.005,"n":38,"o":74.045,"t":"2026-10-20T18:15:00Z","v":5569,"vw":74.043069},{"c":73.955,"h":74.025,"l":73.955,"n":80,"o":74.02,"t":"2026-10-20T18:30:00Z","v":13071,"vw":74.00211},{"c":74.01,"h":74.025,"l":73.945,"n":90,"o":73.95,"t":"2026-10-20T18:45:00Z","v":10358,"vw":73.986167},{"c":73.97,"h":74.03,"l":73.97,"n":81,"o":74.02,"t":"2026-10-20T19:00:00Z","v":5541,"vw":74.00487},{"c":73.9801,"h":73.99,"l":73.945,"n":118,"o":73.97,"t":"2026-10-20T19:15:00Z","v":8925,"vw":73.962979},{"c":74.025,"h":74.03,"l":73.965,"n":81,"o":73.97,"t":"2026-10-20T19:30:00Z","v":5856,"vw":74.00898},{"c":74.01,"h":74.03,"l":73.98,"n":252,"o":74.02,"t":"2026-10-20T19:45:00Z","v":21422,"vw":74.001173},{"c":74.01,"h":74.01,"l":74.01,"n":7,"o":74.01,"t":"2026-10-20T20:00:00Z","v":9785,"vw":74.01},{"c":74.455,"h":74.565,"l":74.42,"n":284,"o":74.47,"t":"2026-10-21T13:30:00Z","v":23179,"vw":74.460412},{"c":74.5,"h":74.525,"l":74.44,"n":143,"o":74.465,"t":"2026-10-21T13:45:00Z","v":9759,"vw":74.500553},{"c":74.425,"h":74.4401,"l":74.335,"n":243,"o":74.43,"t":"2026-10-21T14:00:00Z","v":68183,"vw":74.398348},{"c":74.4,"h":74.435,"l":74.345,"n":366,"o":74.42,"t":"2026-10-21T14:15:00Z","v":32499,"vw":74.381861},{"c":74.355,"h":74.44,"l":74.345,"n":85,"o":74.4299,"t":"2026-10-21T14:30:00Z","v":5715,"vw":74.382805},{"c":74.305,"h":74.38,"l":74.295,"n":83,"o":74.38,"t":"2026-10-21T14:45:00Z","v":5625,"vw":74.339602},{"c":74.36,"h":74.3739,"l":74.29,"n":155,"o":74.3,"t":"2026-10-21T15:00:00Z","v":13824,"vw":74.327388},{"c":74.465,"h":74.465,"l":74.35,"n":189,"o":74.37,"t":"2026-10-21T15:15:00Z","v":12688,"vw":74.397783},{"c":74.435,"h":74.5099,"l":74.435,"n":155,"o":74.465,"t":"2026-10-21T15:30:00Z","v":15183,"vw":74.485089},{"c":74.395,"h":74.45,"l":74.395,"n":80,"o":74.45,"t":"2026-10-21T15:45:00Z","v":8333,"vw":74.422781},{"c":74.375,"h":74.41,"l":74.375,"n":67,"o":74.39,"t":"2026-10-21T16:00:00Z","v":4857,"vw":74.390582},{"c":74.39,"h":74.4,"l":74.38,"n":80,"o":74.39,"t":"2026-10-21T16:15:00Z","v":7265,"vw":74.393207},{"c":74.445,"h":74.52,"l":74.3599,"n":304,"o":74.405,"t":"2026-10-21T16:30:00Z","v":22929,"vw":74.405801},{"c":74.44,"h":74.455,"l":74.42,"n":49,"o":74.455,"t":"2026-10-21T16:45:00Z","v":6200,"vw":74.44076},{"c":74.475,"h":74.475,"l":74.43,"n":65,"o":74.44,"t":"2026-10-21T17:00:00Z","v":4306,"vw":74.459238},{"c":74.46,"h":74.48,"l":74.4599,"n":37,"o":74.48,"t":"2026-10-21T17:15:00Z","v":2861,"vw":74.470598},{"c":74.44,"h":74.45,"l":74.425,"n":65,"o":74.44,"t":"2026-10-21T17:30:00Z","v":6370,"vw":74.439308},{"c":74.455,"h":74.465,"l":74.455,"n":15,"o":74.455,"t":"2026-10-21T17:45:00Z","v":2767,"vw":74.458966},{"c":74.43,"h":74.45,"l":74.425,"n":48,"o":74.45,"t":"2026-10-21T18:00:00Z","v":3876,"vw":74.432745},{"c":74.425,"h":74.4601,"l":74.415,"n":125,"o":74.435,"t":"2026-10-21T18:15:00Z","v":18070,"vw":74.440774},{"c":74.42,"h":74.42,"l":74.4042,"n":58,"o":74.42,"t":"2026-10-21T18:30:00Z","v":4312,"vw":74.413587},{"c":74.13,"h":74.41,"l":74.13,"n":302,"o":74.41,"t":"2026-10-21T18:45:00Z","v":21712,"vw":74.278731},{"c":74.11,"h":74.17,"l":73.98,"n":355,"o":74.14,"t":"2026-10-21T19:00:00Z","v":29261,"vw":74.09432},{"c":74.275,"h":74.275,"l":74.12,"n":262,"o":74.12,"t":"2026-10-21T19:15:00Z","v":21795,"vw":74.180941},{"c":74.3,"h":74.32,"l":74.26,"n":194,"o":74.26,"t":"2026-10-21T19:30:00Z","v":13771,"vw":74.283223},{"c":74.31,"h":74.365,"l":74.29,"n":591,"o":74.31,"t":"2026-10-21T19:45:00Z","v":63155,"vw":74.320623},{"c":74.3,"h":74.3,"l":74.3,"n":7,"o":74.3,"t":"2026-10-21T20:00:00Z","v":15234,"vw":74.3},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T13:15:00Z","v":1100,"vw":74},{"c":73.84,"h":73.89,"l":73.74,"n":355,"o":73.77,"t":"2026-10-22T13:30:00Z","v":40262,"vw":73.829419},{"c":73.89,"h":73.89,"l":73.825,"n":277,"o":73.83,"t":"2026-10-22T13:45:00Z","v":39420,"vw":73.851929},{"c":73.745,"h":73.88,"l":73.745,"n":179,"o":73.87,"t":"2026-10-22T14:00:00Z","v":13562,"vw":73.823528},{"c":73.675,"h":73.785,"l":73.66,"n":400,"o":73.74,"t":"2026-10-22T14:15:00Z","v":66837,"vw":73.748956},{"c":73.5636,"h":73.695,"l":73.555,"n":376,"o":73.67,"t":"2026-10-22T14:30:00Z","v":168477,"vw":73.634974},{"c":73.605,"h":73.62,"l":73.55,"n":292,"o":73.555,"t":"2026-10-22T14:45:00Z","v":107027,"vw":73.574712},{"c":73.49,"h":73.605,"l":73.4801,"n":369,"o":73.6,"t":"2026-10-22T15:00:00Z","v":45100,"vw":73.529992},{"c":73.52,"h":73.61,"l":73.49,"n":334,"o":73.49,"t":"2026-10-22T15:15:00Z","v":35614,"vw":73.56632},{"c":73.53,"h":73.57,"l":73.44,"n":621,"o":73.5,"t":"2026-10-22T15:30:00Z","v":89612,"vw":73.490535},{"c":73.635,"h":73.655,"l":73.535,"n":204,"o":73.535,"t":"2026-10-22T15:45:00Z","v":778300,"vw":73.580671},{"c":73.73,"h":73.75,"l":73.64,"n":394,"o":73.64,"t":"2026-10-22T16:00:00Z","v":38088,"vw":73.69607},{"c":73.78,"h":73.795,"l":73.74,"n":329,"o":73.74,"t":"2026-10-22T16:15:00Z","v":31153,"vw":73.773617},{"c":73.67,"h":73.78,"l":73.66,"n":222,"o":73.775,"t":"2026-10-22T16:30:00Z","v":22457,"vw":73.708787},{"c":73.74,"h":73.745,"l":73.635,"n":215,"o":73.64,"t":"2026-10-22T16:45:00Z","v":24084,"vw":73.673182},{"c":73.7,"h":73.735,"l":73.65,"n":123,"o":73.725,"t":"2026-10-22T17:00:00Z","v":13425,"vw":73.695939},{"c":73.745,"h":73.7603,"l":73.695,"n":148,"o":73.72,"t":"2026-10-22T17:15:00Z","v":13041,"vw":73.730762},{"c":73.755,"h":73.79,"l":73.73,"n":121,"o":73.73,"t":"2026-10-22T17:30:00Z","v":14044,"vw":73.76309},{"c":73.755,"h":73.77,"l":73.69,"n":356,"o":73.76,"t":"2026-10-22T17:45:00Z","v":663262,"vw":73.693188},{"c":73.745,"h":73.755,"l":73.67,"n":154,"o":73.755,"t":"2026-10-22T18:00:00Z","v":15907,"vw":73.720773},{"c":73.725,"h":73.815,"l":73.7,"n":209,"o":73.74,"t":"2026-10-22T18:15:00Z","v":25970,"vw":73.788819},{"c":73.705,"h":73.715,"l":73.68,"n":159,"o":73.705,"t":"2026-10-22T18:30:00Z","v":16454,"vw":73.700144},{"c":73.655,"h":73.705,"l":73.655,"n":130,"o":73.6955,"t":"2026-10-22T18:45:00Z","v":26464,"vw":73.672222},{"c":73.695,"h":73.72,"l":73.61,"n":195,"o":73.63,"t":"2026-10-22T19:00:00Z","v":19841,"vw":73.672192},{"c":73.73,"h":73.74,"l":73.67,"n":308,"o":73.69,"t":"2026-10-22T19:15:00Z","v":43213,"vw":73.711695},{"c":73.64,"h":73.725,"l":73.63,"n":412,"o":73.725,"t":"2026-10-22T19:30:00Z","v":47836,"vw":73.669827},{"c":73.725,"h":73.74,"l":73.62,"n":584,"o":73.64,"t":"2026-10-22T19:45:00Z","v":69982,"vw":73.701668},{"c":73.71,"h":73.71,"l":73.71,"n":6,"o":73.71,"t":"2026-10-22T20:00:00Z","v":12375,"vw":73.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8,"strike":81.0235875386215,"iv":0.3616808085626837,"gamma":0.037256595646119564,"theta":-0.03798241987479579,"vega":0.05817529593349215,"rho":0.01054056614748437,"breakevenPct":11.0074447681746},{"delta":0.25,"premium":0.8417276683213307,"strike":78.33089326714678,"iv":0.2831252014778745,"gamma":0.054169585345123034,"theta":-0.03433176636618882,"vega":0.06599121756794396,"rho":0.013188041560936958,"breakevenPct":7.41096314674821},{"delta":0.3,"premium":0.9329326883267322,"strike":76.89423082231023,"iv":0.24481207772348698,"gamma":0.06844728127564599,"theta":-0.0330504906159948,"vega":0.07219058041496039,"rho":0.015834614704989876,"breakevenPct":5.585624081721578},{"delta":0.35,"premium":1.0206431681854544,"strike":75.88203903894026,"iv":0.2158050982551424,"gamma":0.08260239432922767,"theta":-0.03161246581534719,"vega":0.07682619408351853,"rho":0.018484431389220447,"breakevenPct":4.331409859077088},{"delta":0.4,"premium":1.1445717246333416,"strike":75.17387585923805,"iv":0.19987084488263182,"gamma":0.0930321135675117,"theta":-0.03105804503724996,"vega":0.08008753756755399,"rho":0.02116013930207581,"breakevenPct":3.538797427582952},{"delta":0.45,"premium":1.2649139992528482,"strike":74.6003822255429,"iv":0.18575115494552266,"gamma":0.10240514016366183,"theta":-0.03006540103911331,"vega":0.0816878348579765,"rho":0.02385273825950003,"breakevenPct":2.9240214689943724},{"delta":0.5,"premium":1.3840891718085482,"strike":74.070714791962,"iv":0.17222198768111752,"gamma":0.11143428186106132,"theta":-0.028930143813965727,"vega":0.08274756937798243,"rho":0.026550834156071693,"breakevenPct":2.3671197446351484},{"delta":0.55,"premium":1.611931061578455,"strike":73.5963217874696,"iv":0.17061122332558065,"gamma":0.11068604461207113,"theta":-0.028504650842747614,"vega":0.08152096573652852,"rho":0.029393023528004887,"breakevenPct":2.032631731173617},{"delta":0.6,"premium":1.856516169720287,"strike":73.13044539100898,"iv":0.17083683010247078,"gamma":0.10843132225889057,"theta":-0.02818851737185104,"vega":0.07994208625486561,"rho":0.03225741462449365,"breakevenPct":1.732412916468958},{"delta":0.65,"premium":2.205947255113025,"strike":72.61248654467168,"iv":0.17512389666307857,"gamma":0.10132852529601721,"theta":-0.027944994617868674,"vega":0.07639989235737352,"rho":0.03503603085778841,"breakevenPct":1.5037766921512976},{"delta":0.7,"premium":2.596151776103337,"strike":72.07427341227125,"iv":0.18099041980624325,"gamma":0.09234036598493003,"theta":-0.027729709364908504,"vega":0.07209418729817008,"rho":0.037781290199841056,"breakevenPct":1.3029781418730264},{"delta":0.75,"premium":3.1653260869565214,"strike":71.37536231884059,"iv":0.19135695652173912,"gamma":0.07985652173913044,"theta":-0.027200289855072463,"vega":0.06569086956521739,"rho":0.040426261782680245,"breakevenPct":1.126968397499805},{"delta":0.8,"premium":3.797767857142857,"strike":70.60876623376623,"iv":0.19952564935064934,"gamma":0.06727061688311688,"theta":-0.025804545454545455,"vega":0.05785730519480519,"rho":0.04302689744081893,"breakevenPct":0.9449655282988638},{"delta":0.85,"premium":4.44450867052023,"strike":69.8193641618497,"iv":0.20082528901734106,"gamma":0.055327890173410416,"theta":-0.02299812138728324,"vega":0.04811950867052024,"rho":0.04561158737633693,"breakevenPct":0.7514215606701197},{"delta":0.9,"premium":5.022543352601156,"strike":69.09682080924856,"iv":0.19092644508670517,"gamma":0.043839450867052,"theta":-0.018590606936416176,"vega":0.03619754335260114,"rho":0.04823961859784879,"breakevenPct":0.5553712682807105}],"put":[{"delta":0.2,"premium":0.885287219134432,"strike":68.20574438268864,"iv":0.3637244910326924,"gamma":0.03710434728064111,"theta":-0.03448854445455624,"vega":0.05814297787619668,"rho":-0.01303350740834906,"breakevenPct":8.668488449933232},{"delta":0.25,"premium":0.9808487391623495,"strike":70.07798318883133,"iv":0.3033001499409806,"gamma":0.05046977798119192,"theta":-0.03209180002318368,"vega":0.0660023256036057,"rho":-0.016256935658685964,"breakevenPct":6.2581271880762595},{"delta":0.3,"premium":1.0747951978969668,"strike":71.33060263862622,"iv":0.26235795207362844,"gamma":0.06404783572214001,"theta":-0.029680544957694493,"vega":0.07210431982571835,"rho":-0.01948141392645838,"breakevenPct":4.6861925916032225},{"delta":0.35,"premium":1.1594657407769453,"strike":72.27572592621556,"iv":0.22960243290300897,"gamma":0.0778875435286595,"theta":-0.02698373164124206,"vega":0.0767229878968203,"rho":-0.02270122591638388,"breakevenPct":3.5188438672654687},{"delta":0.4,"premium":1.2536934250440572,"strike":73.01846712522028,"iv":0.20479156272512974,"gamma":0.09079346654566647,"theta":-0.024530298930464958,"vega":0.0802392044313405,"rho":-0.025912571958230053,"breakevenPct":2.6390263191205605},{"delta":0.45,"premium":1.3591080975791272,"strike":73.54554048789564,"iv":0.1878990058584005,"gamma":0.10150590796591741,"theta":-0.022153136346039926,"vega":0.08166174223463873,"rho":-0.029095228017906906,"breakevenPct":2.0669754574460537},{"delta":0.5,"premium":1.476669109066219,"strike":74.05614549277098,"iv":0.17255138838630588,"gamma":0.11100401424753317,"theta":-0.019912381189261974,"vega":0.08269244751663694,"rho":-0.03225445544333036,"breakevenPct":1.5337452398524327},{"delta":0.55,"premium":1.6702489410756236,"strike":74.46368198121183,"iv":0.16687289599152785,"gamma":0.11290210826846013,"theta":-0.018525342679217943,"vega":0.0812708380534949,"rho":-0.03526705291305872,"breakevenPct":1.2434770856922783},{"delta":0.6,"premium":1.863828773085028,"strike":74.87121846965269,"iv":0.16119440359674986,"gamma":0.11480020228938709,"theta":-0.017138304169173914,"vega":0.07984922859035289,"rho":-0.03827965038278708,"breakevenPct":0.9532089315321247},{"delta":0.65,"premium":2.121551724137931,"strike":75.3023872679045,"iv":0.1579183023872679,"gamma":0.11171087533156498,"theta":-0.015369496021220157,"vega":0.0761946949602122,"rho":-0.04134262669555609,"breakevenPct":0.7179004968571623},{"delta":0.7,"premium":2.4089080459770114,"strike":75.74447391688771,"iv":0.15575207780725023,"gamma":0.10631741821396995,"theta":-0.013424314765694077,"vega":0.07150857648099028,"rho":-0.04442887744458365,"breakevenPct":0.5079828097806225},{"delta":0.75,"premium":2.79703443877551,"strike":76.26913265306122,"iv":0.15638392857142858,"gamma":0.09738673469387756,"theta":-0.011438775510204082,"vega":0.06559732142857143,"rho":-0.04755142943044653,"breakevenPct":0.3227537453727894},{"delta":0.8,"premium":3.323182397959184,"strike":76.90688775510205,"iv":0.1608482142857143,"gamma":0.08361122448979591,"theta":-0.009397959183673468,"vega":0.058008035714285706,"rho":-0.05072370206770943,"breakevenPct":0.1713399034827594},{"delta":0.85,"premium":4.922898230088494,"strike":78.56194690265487,"iv":0.2011743362831858,"gamma":0.056031858407079665,"theta":-0.009456194690265486,"vega":0.048402654867256645,"rho":-0.054575124728020175,"breakevenPct":0.09625739714234015}]},"raw":{"call":[{"delta":0.2,"premium":0.8,"strike":81.0235875386215,"iv":0.3616808085626837,"gamma":0.037256595646119564,"theta":-0.03798241987479579,"vega":0.05817529593349215,"rho":0.01054056614748437,"breakevenPct":11.0074447681746},{"delta":0.25,"premium":0.8417276683213307,"strike":78.33089326714678,"iv":0.2831252014778745,"gamma":0.054169585345123034,"theta":-0.03433176636618882,"vega":0.06599121756794396,"rho":0.013188041560936958,"breakevenPct":7.41096314674821},{"delta":0.3,"premium":0.9329326883267322,"strike":76.89423082231023,"iv":0.24481207772348698,"gamma":0.06844728127564599,"theta":-0.0330504906159948,"vega":0.07219058041496039,"rho":0.015834614704989876,"breakevenPct":5.585624081721578},{"delta":0.35,"premium":1.0206431681854544,"strike":75.88203903894026,"iv":0.2158050982551424,"gamma":0.08260239432922767,"theta":-0.03161246581534719,"vega":0.07682619408351853,"rho":0.018484431389220447,"breakevenPct":4.331409859077088},{"delta":0.4,"premium":1.1445717246333416,"strike":75.17387585923805,"iv":0.19987084488263182,"gamma":0.0930321135675117,"theta":-0.03105804503724996,"vega":0.08008753756755399,"rho":0.02116013930207581,"breakevenPct":3.538797427582952},{"delta":0.45,"premium":1.2649139992528482,"strike":74.6003822255429,"iv":0.18575115494552266,"gamma":0.10240514016366183,"theta":-0.03006540103911331,"vega":0.0816878348579765,"rho":0.02385273825950003,"breakevenPct":2.9240214689943724},{"delta":0.5,"premium":1.3840891718085482,"strike":74.070714791962,"iv":0.17222198768111752,"gamma":0.11143428186106132,"theta":-0.028930143813965727,"vega":0.08274756937798243,"rho":0.026550834156071693,"breakevenPct":2.3671197446351484},{"delta":0.55,"premium":1.611931061578455,"strike":73.5963217874696,"iv":0.17061122332558065,"gamma":0.11068604461207113,"theta":-0.028504650842747614,"vega":0.08152096573652852,"rho":0.029393023528004887,"breakevenPct":2.032631731173617},{"delta":0.6,"premium":1.856516169720287,"strike":73.13044539100898,"iv":0.17083683010247078,"gamma":0.10843132225889057,"theta":-0.02818851737185104,"vega":0.07994208625486561,"rho":0.03225741462449365,"breakevenPct":1.732412916468958},{"delta":0.65,"premium":2.205947255113025,"strike":72.61248654467168,"iv":0.17512389666307857,"gamma":0.10132852529601721,"theta":-0.027944994617868674,"vega":0.07639989235737352,"rho":0.03503603085778841,"breakevenPct":1.5037766921512976},{"delta":0.7,"premium":2.596151776103337,"strike":72.07427341227125,"iv":0.18099041980624325,"gamma":0.09234036598493003,"theta":-0.027729709364908504,"vega":0.07209418729817008,"rho":0.037781290199841056,"breakevenPct":1.3029781418730264},{"delta":0.75,"premium":3.1653260869565214,"strike":71.37536231884059,"iv":0.19135695652173912,"gamma":0.07985652173913044,"theta":-0.027200289855072463,"vega":0.06569086956521739,"rho":0.040426261782680245,"breakevenPct":1.126968397499805},{"delta":0.8,"premium":3.797767857142857,"strike":70.60876623376623,"iv":0.19952564935064934,"gamma":0.06727061688311688,"theta":-0.025804545454545455,"vega":0.05785730519480519,"rho":0.04302689744081893,"breakevenPct":0.9449655282988638},{"delta":0.85,"premium":4.44450867052023,"strike":69.8193641618497,"iv":0.20082528901734106,"gamma":0.055327890173410416,"theta":-0.02299812138728324,"vega":0.04811950867052024,"rho":0.04561158737633693,"breakevenPct":0.7514215606701197},{"delta":0.9,"premium":5.022543352601156,"strike":69.09682080924856,"iv":0.19092644508670517,"gamma":0.043839450867052,"theta":-0.018590606936416176,"vega":0.03619754335260114,"rho":0.04823961859784879,"breakevenPct":0.5553712682807105}],"put":[{"delta":0.2,"premium":0.885287219134432,"strike":68.20574438268864,"iv":0.3637244910326924,"gamma":0.03710434728064111,"theta":-0.03448854445455624,"vega":0.05814297787619668,"rho":-0.01303350740834906,"breakevenPct":8.668488449933232},{"delta":0.25,"premium":0.9808487391623495,"strike":70.07798318883133,"iv":0.3033001499409806,"gamma":0.05046977798119192,"theta":-0.03209180002318368,"vega":0.0660023256036057,"rho":-0.016256935658685964,"breakevenPct":6.2581271880762595},{"delta":0.3,"premium":1.0747951978969668,"strike":71.33060263862622,"iv":0.26235795207362844,"gamma":0.06404783572214001,"theta":-0.029680544957694493,"vega":0.07210431982571835,"rho":-0.01948141392645838,"breakevenPct":4.6861925916032225},{"delta":0.35,"premium":1.1594657407769453,"strike":72.27572592621556,"iv":0.22960243290300897,"gamma":0.0778875435286595,"theta":-0.02698373164124206,"vega":0.0767229878968203,"rho":-0.02270122591638388,"breakevenPct":3.5188438672654687},{"delta":0.4,"premium":1.2536934250440572,"strike":73.01846712522028,"iv":0.20479156272512974,"gamma":0.09079346654566647,"theta":-0.024530298930464958,"vega":0.0802392044313405,"rho":-0.025912571958230053,"breakevenPct":2.6390263191205605},{"delta":0.45,"premium":1.3591080975791272,"strike":73.54554048789564,"iv":0.1878990058584005,"gamma":0.10150590796591741,"theta":-0.022153136346039926,"vega":0.08166174223463873,"rho":-0.029095228017906906,"breakevenPct":2.0669754574460537},{"delta":0.5,"premium":1.476669109066219,"strike":74.05614549277098,"iv":0.17255138838630588,"gamma":0.11100401424753317,"theta":-0.019912381189261974,"vega":0.08269244751663694,"rho":-0.03225445544333036,"breakevenPct":1.5337452398524327},{"delta":0.55,"premium":1.6702489410756236,"strike":74.46368198121183,"iv":0.16687289599152785,"gamma":0.11290210826846013,"theta":-0.018525342679217943,"vega":0.0812708380534949,"rho":-0.03526705291305872,"breakevenPct":1.2434770856922783},{"delta":0.6,"premium":1.863828773085028,"strike":74.87121846965269,"iv":0.16119440359674986,"gamma":0.11480020228938709,"theta":-0.017138304169173914,"vega":0.07984922859035289,"rho":-0.03827965038278708,"breakevenPct":0.9532089315321247},{"delta":0.65,"premium":2.121551724137931,"strike":75.3023872679045,"iv":0.1579183023872679,"gamma":0.11171087533156498,"theta":-0.015369496021220157,"vega":0.0761946949602122,"rho":-0.04134262669555609,"breakevenPct":0.7179004968571623},{"delta":0.7,"premium":2.4089080459770114,"strike":75.74447391688771,"iv":0.15575207780725023,"gamma":0.10631741821396995,"theta":-0.013424314765694077,"vega":0.07150857648099028,"rho":-0.04442887744458365,"breakevenPct":0.5079828097806225},{"delta":0.75,"premium":2.79703443877551,"strike":76.26913265306122,"iv":0.15638392857142858,"gamma":0.09738673469387756,"theta":-0.011438775510204082,"vega":0.06559732142857143,"rho":-0.04755142943044653,"breakevenPct":0.3227537453727894},{"delta":0.8,"premium":3.323182397959184,"strike":76.90688775510205,"iv":0.1608482142857143,"gamma":0.08361122448979591,"theta":-0.009397959183673468,"vega":0.058008035714285706,"rho":-0.05072370206770943,"breakevenPct":0.1713399034827594},{"delta":0.85,"premium":4.922898230088494,"strike":78.56194690265487,"iv":0.2011743362831858,"gamma":0.056031858407079665,"theta":-0.009456194690265486,"vega":0.048402654867256645,"rho":-0.054575124728020175,"breakevenPct":0.09625739714234015}]}},"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"}}