{"symbol":"IJH","url":"https://intraalpha.com/companies/IJH","capturedAt":"2026-10-22T23:59:10.534Z","state":"ready","quote":{"symbol":"IJH","last_price":72.8,"prev_close":73.39,"regular_close":72.8,"change":-0.59,"change_pct":-0.8039,"regular_change":-0.59,"regular_change_pct":-0.8039,"extended_change":0,"extended_change_pct":0,"bid":72.75,"ask":72.85,"bid_size":2600,"ask_size":2600,"volume":8776157,"vwap":72.572674,"open":72.63,"high":72.855,"low":72.14,"close":72.8,"trade_count":44257,"last_trade_at":"2026-10-22T22:30:00.002780265Z","last_quote_at":"2026-10-22T23:59:08.88992688Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:59:08.554174785-04:00","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":120900000000,"net_expense_ratio":0.0005,"portfolio_turnover":0.16,"dividend_yield":0.0122,"inception_date":"2000-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:59:10.130147+00:00"},"optionObservedAt":"2026-10-22T19:49:58.535Z","bars":[{"c":72.24,"h":72.24,"l":72.24,"n":1,"o":72.24,"t":"2026-10-15T13:25:00Z","v":100,"vw":72.24},{"c":72.21,"h":72.43,"l":72.17,"n":1609,"o":72.28,"t":"2026-10-15T13:30:00Z","v":235966,"vw":72.282166},{"c":72.32,"h":72.34,"l":72.14,"n":1598,"o":72.22,"t":"2026-10-15T13:35:00Z","v":235183,"vw":72.252412},{"c":72.205,"h":72.45,"l":72.205,"n":1500,"o":72.315,"t":"2026-10-15T13:40:00Z","v":175312,"vw":72.339765},{"c":72.2,"h":72.21,"l":72.12,"n":1124,"o":72.21,"t":"2026-10-15T13:45:00Z","v":161618,"vw":72.156586},{"c":71.94,"h":72.215,"l":71.94,"n":835,"o":72.18,"t":"2026-10-15T13:50:00Z","v":116761,"vw":72.100395},{"c":72.085,"h":72.09,"l":71.935,"n":999,"o":71.95,"t":"2026-10-15T13:55:00Z","v":162065,"vw":72.015445},{"c":72.195,"h":72.31,"l":72.03,"n":1552,"o":72.08,"t":"2026-10-15T14:00:00Z","v":270223,"vw":72.199658},{"c":72.38,"h":72.38,"l":72.18,"n":893,"o":72.19,"t":"2026-10-15T14:05:00Z","v":138587,"vw":72.264275},{"c":72.33,"h":72.41,"l":72.25,"n":1070,"o":72.395,"t":"2026-10-15T14:10:00Z","v":276518,"vw":72.327393},{"c":72.31,"h":72.35,"l":72.265,"n":844,"o":72.32,"t":"2026-10-15T14:15:00Z","v":141443,"vw":72.299984},{"c":72.26,"h":72.36,"l":72.26,"n":627,"o":72.3,"t":"2026-10-15T14:20:00Z","v":103533,"vw":72.311446},{"c":72.26,"h":72.335,"l":72.26,"n":491,"o":72.265,"t":"2026-10-15T14:25:00Z","v":97808,"vw":72.292363},{"c":72.385,"h":72.45,"l":72.25,"n":1052,"o":72.255,"t":"2026-10-15T14:30:00Z","v":171984,"vw":72.340682},{"c":72.45,"h":72.485,"l":72.345,"n":950,"o":72.385,"t":"2026-10-15T14:35:00Z","v":256179,"vw":72.42158},{"c":72.575,"h":72.61,"l":72.455,"n":566,"o":72.455,"t":"2026-10-15T14:40:00Z","v":100366,"vw":72.551065},{"c":72.595,"h":72.595,"l":72.5239,"n":420,"o":72.575,"t":"2026-10-15T14:45:00Z","v":95572,"vw":72.560781},{"c":72.63,"h":72.63,"l":72.56,"n":500,"o":72.595,"t":"2026-10-15T14:50:00Z","v":69260,"vw":72.580446},{"c":72.695,"h":72.695,"l":72.59,"n":471,"o":72.625,"t":"2026-10-15T14:55:00Z","v":66232,"vw":72.633781},{"c":72.75,"h":72.75,"l":72.67,"n":679,"o":72.695,"t":"2026-10-15T15:00:00Z","v":107956,"vw":72.702035},{"c":72.7,"h":72.76,"l":72.635,"n":573,"o":72.75,"t":"2026-10-15T15:05:00Z","v":116153,"vw":72.694271},{"c":72.755,"h":72.765,"l":72.7,"n":506,"o":72.71,"t":"2026-10-15T15:10:00Z","v":46689,"vw":72.731201},{"c":72.775,"h":72.825,"l":72.76,"n":550,"o":72.765,"t":"2026-10-15T15:15:00Z","v":50688,"vw":72.798087},{"c":72.735,"h":72.78,"l":72.73,"n":443,"o":72.775,"t":"2026-10-15T15:20:00Z","v":48890,"vw":72.752398},{"c":72.72,"h":72.74,"l":72.7,"n":691,"o":72.735,"t":"2026-10-15T15:25:00Z","v":238474,"vw":72.728642},{"c":72.6899,"h":72.746179,"l":72.655,"n":411,"o":72.73,"t":"2026-10-15T15:30:00Z","v":109609,"vw":72.680064},{"c":72.645,"h":72.69,"l":72.63,"n":288,"o":72.68,"t":"2026-10-15T15:35:00Z","v":34916,"vw":72.662067},{"c":72.665,"h":72.71,"l":72.65,"n":307,"o":72.65,"t":"2026-10-15T15:40:00Z","v":56243,"vw":72.67448},{"c":72.68,"h":72.69,"l":72.65,"n":270,"o":72.66,"t":"2026-10-15T15:45:00Z","v":38020,"vw":72.661695},{"c":72.645,"h":72.69,"l":72.6401,"n":258,"o":72.68,"t":"2026-10-15T15:50:00Z","v":33612,"vw":72.667124},{"c":72.68,"h":72.685,"l":72.615,"n":355,"o":72.65,"t":"2026-10-15T15:55:00Z","v":72368,"vw":72.662858},{"c":72.595,"h":72.6769,"l":72.59,"n":312,"o":72.675,"t":"2026-10-15T16:00:00Z","v":42176,"vw":72.643751},{"c":72.56,"h":72.61,"l":72.55,"n":202,"o":72.6,"t":"2026-10-15T16:05:00Z","v":31449,"vw":72.575283},{"c":72.545,"h":72.58,"l":72.54,"n":174,"o":72.565,"t":"2026-10-15T16:10:00Z","v":17714,"vw":72.563892},{"c":72.525,"h":72.5601,"l":72.525,"n":297,"o":72.55,"t":"2026-10-15T16:15:00Z","v":43984,"vw":72.547293},{"c":72.5401,"h":72.5401,"l":72.515,"n":217,"o":72.525,"t":"2026-10-15T16:20:00Z","v":36441,"vw":72.529715},{"c":72.546209,"h":72.546209,"l":72.51,"n":214,"o":72.54,"t":"2026-10-15T16:25:00Z","v":25401,"vw":72.532319},{"c":72.56,"h":72.585,"l":72.52,"n":257,"o":72.545,"t":"2026-10-15T16:30:00Z","v":61820,"vw":72.552548},{"c":72.615,"h":72.655,"l":72.575,"n":374,"o":72.58,"t":"2026-10-15T16:35:00Z","v":66957,"vw":72.612864},{"c":72.6259,"h":72.6259,"l":72.575,"n":202,"o":72.61,"t":"2026-10-15T16:40:00Z","v":24359,"vw":72.60236},{"c":72.60634,"h":72.65,"l":72.60634,"n":215,"o":72.645,"t":"2026-10-15T16:45:00Z","v":20679,"vw":72.617757},{"c":72.545,"h":72.585,"l":72.54,"n":264,"o":72.58,"t":"2026-10-15T16:50:00Z","v":63383,"vw":72.568538},{"c":72.605,"h":72.61,"l":72.545,"n":255,"o":72.56,"t":"2026-10-15T16:55:00Z","v":35999,"vw":72.578251},{"c":72.575,"h":72.61,"l":72.565,"n":214,"o":72.61,"t":"2026-10-15T17:00:00Z","v":30583,"vw":72.584514},{"c":72.64,"h":72.64,"l":72.5851,"n":355,"o":72.6,"t":"2026-10-15T17:05:00Z","v":115078,"vw":72.604628},{"c":72.64,"h":72.66,"l":72.62,"n":377,"o":72.64,"t":"2026-10-15T17:10:00Z","v":127572,"vw":72.638006},{"c":72.67,"h":72.685,"l":72.64,"n":244,"o":72.65,"t":"2026-10-15T17:15:00Z","v":36061,"vw":72.666947},{"c":72.6799,"h":72.685,"l":72.6626,"n":149,"o":72.67,"t":"2026-10-15T17:20:00Z","v":17834,"vw":72.67568},{"c":72.6901,"h":72.7,"l":72.675,"n":169,"o":72.675,"t":"2026-10-15T17:25:00Z","v":22053,"vw":72.68635},{"c":72.75,"h":72.75,"l":72.685,"n":263,"o":72.69,"t":"2026-10-15T17:30:00Z","v":26916,"vw":72.719702},{"c":72.7499,"h":72.77,"l":72.735,"n":239,"o":72.7399,"t":"2026-10-15T17:35:00Z","v":38774,"vw":72.752412},{"c":72.765,"h":72.785,"l":72.745,"n":295,"o":72.748,"t":"2026-10-15T17:40:00Z","v":33015,"vw":72.771101},{"c":72.735,"h":72.775,"l":72.735,"n":651,"o":72.755,"t":"2026-10-15T17:45:00Z","v":23081,"vw":72.748035},{"c":72.765,"h":72.7775,"l":72.745,"n":183,"o":72.745,"t":"2026-10-15T17:50:00Z","v":69327,"vw":72.75424},{"c":72.8,"h":72.81,"l":72.765,"n":230,"o":72.765,"t":"2026-10-15T17:55:00Z","v":36144,"vw":72.786142},{"c":72.7697,"h":72.8,"l":72.74,"n":390,"o":72.79,"t":"2026-10-15T18:00:00Z","v":62454,"vw":72.777359},{"c":72.74,"h":72.78,"l":72.735,"n":365,"o":72.76,"t":"2026-10-15T18:05:00Z","v":74002,"vw":72.761623},{"c":72.7,"h":72.7499,"l":72.69,"n":247,"o":72.735,"t":"2026-10-15T18:10:00Z","v":22427,"vw":72.716505},{"c":72.7301,"h":72.7365,"l":72.695,"n":250,"o":72.71,"t":"2026-10-15T18:15:00Z","v":35326,"vw":72.709179},{"c":72.6899,"h":72.74,"l":72.685,"n":187,"o":72.74,"t":"2026-10-15T18:20:00Z","v":48179,"vw":72.701933},{"c":72.695,"h":72.7,"l":72.66,"n":236,"o":72.685,"t":"2026-10-15T18:25:00Z","v":47392,"vw":72.691523},{"c":72.6925,"h":72.715,"l":72.69,"n":245,"o":72.6951,"t":"2026-10-15T18:30:00Z","v":47371,"vw":72.702955},{"c":72.66,"h":72.705,"l":72.66,"n":237,"o":72.695,"t":"2026-10-15T18:35:00Z","v":26669,"vw":72.686673},{"c":72.67,"h":72.69,"l":72.64,"n":355,"o":72.67,"t":"2026-10-15T18:40:00Z","v":303316,"vw":72.668454},{"c":72.69,"h":72.7,"l":72.66,"n":273,"o":72.675,"t":"2026-10-15T18:45:00Z","v":47204,"vw":72.680135},{"c":72.715,"h":72.715,"l":72.6901,"n":200,"o":72.6901,"t":"2026-10-15T18:50:00Z","v":21045,"vw":72.704078},{"c":72.745,"h":72.745,"l":72.7075,"n":269,"o":72.715,"t":"2026-10-15T18:55:00Z","v":56325,"vw":72.722591},{"c":72.8101,"h":72.825,"l":72.745,"n":301,"o":72.745,"t":"2026-10-15T19:00:00Z","v":67454,"vw":72.793709},{"c":72.845,"h":72.845,"l":72.8,"n":321,"o":72.815,"t":"2026-10-15T19:05:00Z","v":59793,"vw":72.817035},{"c":72.89,"h":72.9,"l":72.8401,"n":354,"o":72.85,"t":"2026-10-15T19:10:00Z","v":47902,"vw":72.867034},{"c":72.9,"h":72.91,"l":72.88,"n":368,"o":72.8942,"t":"2026-10-15T19:15:00Z","v":54337,"vw":72.897928},{"c":72.9601,"h":72.98,"l":72.905,"n":425,"o":72.9099,"t":"2026-10-15T19:20:00Z","v":56988,"vw":72.959866},{"c":72.91,"h":72.98,"l":72.9001,"n":496,"o":72.97,"t":"2026-10-15T19:25:00Z","v":83768,"vw":72.957069},{"c":72.99,"h":73.005,"l":72.9,"n":454,"o":72.91,"t":"2026-10-15T19:30:00Z","v":119523,"vw":72.96158},{"c":72.9799,"h":73.02,"l":72.975,"n":414,"o":72.99,"t":"2026-10-15T19:35:00Z","v":82632,"vw":72.994908},{"c":73.005,"h":73.035,"l":72.97,"n":539,"o":72.975,"t":"2026-10-15T19:40:00Z","v":128060,"vw":73.000375},{"c":72.9451,"h":73.0073,"l":72.93,"n":556,"o":73,"t":"2026-10-15T19:45:00Z","v":97884,"vw":72.984325},{"c":72.975,"h":72.985,"l":72.885,"n":1232,"o":72.94,"t":"2026-10-15T19:50:00Z","v":271854,"vw":72.934452},{"c":73.02,"h":73.045,"l":72.945,"n":1538,"o":72.97,"t":"2026-10-15T19:55:00Z","v":406159,"vw":73.019492},{"c":73.04,"h":73.04,"l":73.03,"n":30,"o":73.03,"t":"2026-10-15T20:00:00Z","v":42646,"vw":73.031146},{"c":73.03,"h":73.05,"l":73.03,"n":168,"o":73.04,"t":"2026-10-15T20:55:00Z","v":4334,"vw":73.041726},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-16T12:10:00Z","v":1000,"vw":73.08},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-16T13:25:00Z","v":100,"vw":73.18},{"c":73.125,"h":73.3,"l":73.125,"n":1375,"o":73.19,"t":"2026-10-16T13:30:00Z","v":213937,"vw":73.19968},{"c":73.27,"h":73.28,"l":73.12,"n":749,"o":73.125,"t":"2026-10-16T13:35:00Z","v":81048,"vw":73.19774},{"c":73.365,"h":73.4,"l":73.21,"n":784,"o":73.26,"t":"2026-10-16T13:40:00Z","v":214193,"vw":73.338149},{"c":73.385,"h":73.455,"l":73.335,"n":563,"o":73.375,"t":"2026-10-16T13:45:00Z","v":139924,"vw":73.404599},{"c":73.34,"h":73.39,"l":73.3,"n":456,"o":73.375,"t":"2026-10-16T13:50:00Z","v":66020,"vw":73.334216},{"c":73.26,"h":73.375,"l":73.26,"n":434,"o":73.34,"t":"2026-10-16T13:55:00Z","v":78755,"vw":73.325461},{"c":73.245,"h":73.385,"l":73.245,"n":1044,"o":73.26,"t":"2026-10-16T14:00:00Z","v":115384,"vw":73.304321},{"c":73.14,"h":73.2686,"l":73.12,"n":496,"o":73.26,"t":"2026-10-16T14:05:00Z","v":99933,"vw":73.191696},{"c":73.0702,"h":73.13,"l":73.03,"n":720,"o":73.13,"t":"2026-10-16T14:10:00Z","v":158963,"vw":73.092305},{"c":73.06,"h":73.1174,"l":73.055,"n":321,"o":73.085,"t":"2026-10-16T14:15:00Z","v":38222,"vw":73.084409},{"c":73.18,"h":73.22,"l":73.06,"n":454,"o":73.06,"t":"2026-10-16T14:20:00Z","v":58323,"vw":73.147444},{"c":73.105,"h":73.1651,"l":73.0945,"n":456,"o":73.165,"t":"2026-10-16T14:25:00Z","v":39725,"vw":73.129541},{"c":73.15,"h":73.18,"l":73.1,"n":624,"o":73.1,"t":"2026-10-16T14:30:00Z","v":168297,"vw":73.157666},{"c":73.115,"h":73.17,"l":73.115,"n":395,"o":73.15,"t":"2026-10-16T14:35:00Z","v":72230,"vw":73.145046},{"c":73.0399,"h":73.11,"l":73.0399,"n":281,"o":73.11,"t":"2026-10-16T14:40:00Z","v":38919,"vw":73.074867},{"c":73.145,"h":73.145,"l":73.05,"n":278,"o":73.05,"t":"2026-10-16T14:45:00Z","v":38793,"vw":73.092924},{"c":73.0655,"h":73.17,"l":73.0401,"n":425,"o":73.15,"t":"2026-10-16T14:50:00Z","v":87456,"vw":73.123372},{"c":73.08,"h":73.0959,"l":73.06,"n":295,"o":73.08,"t":"2026-10-16T14:55:00Z","v":65019,"vw":73.076622},{"c":73.0352,"h":73.085,"l":73.01,"n":338,"o":73.08,"t":"2026-10-16T15:00:00Z","v":148434,"vw":73.0235},{"c":72.92,"h":73.045,"l":72.91,"n":339,"o":73.03,"t":"2026-10-16T15:05:00Z","v":39093,"vw":72.953665},{"c":72.91,"h":72.94,"l":72.89,"n":394,"o":72.93,"t":"2026-10-16T15:10:00Z","v":105951,"vw":72.92547},{"c":72.93,"h":72.95,"l":72.88,"n":490,"o":72.91,"t":"2026-10-16T15:15:00Z","v":88006,"vw":72.922136},{"c":72.865,"h":72.9562,"l":72.82,"n":389,"o":72.93,"t":"2026-10-16T15:20:00Z","v":53325,"vw":72.883795},{"c":72.86,"h":72.9,"l":72.835,"n":321,"o":72.87,"t":"2026-10-16T15:25:00Z","v":49470,"vw":72.86523},{"c":72.87,"h":72.8956,"l":72.84,"n":528,"o":72.86,"t":"2026-10-16T15:30:00Z","v":107574,"vw":72.867556},{"c":72.84,"h":72.88,"l":72.83,"n":255,"o":72.88,"t":"2026-10-16T15:35:00Z","v":51451,"vw":72.849701},{"c":72.735,"h":72.8455,"l":72.72,"n":326,"o":72.84,"t":"2026-10-16T15:40:00Z","v":72908,"vw":72.778227},{"c":72.735,"h":72.81,"l":72.72,"n":469,"o":72.73,"t":"2026-10-16T15:45:00Z","v":89198,"vw":72.763973},{"c":72.66,"h":72.74,"l":72.66,"n":376,"o":72.725,"t":"2026-10-16T15:50:00Z","v":57858,"vw":72.703511},{"c":72.59,"h":72.65,"l":72.5801,"n":410,"o":72.65,"t":"2026-10-16T15:55:00Z","v":75363,"vw":72.613351},{"c":72.62,"h":72.63,"l":72.525,"n":650,"o":72.585,"t":"2026-10-16T16:00:00Z","v":153289,"vw":72.571861},{"c":72.65,"h":72.67,"l":72.625,"n":376,"o":72.625,"t":"2026-10-16T16:05:00Z","v":70725,"vw":72.649727},{"c":72.705,"h":72.705,"l":72.635,"n":505,"o":72.65,"t":"2026-10-16T16:10:00Z","v":148289,"vw":72.666581},{"c":72.6542,"h":72.74,"l":72.63,"n":504,"o":72.71,"t":"2026-10-16T16:15:00Z","v":122786,"vw":72.675857},{"c":72.65,"h":72.7,"l":72.645,"n":328,"o":72.67,"t":"2026-10-16T16:20:00Z","v":56488,"vw":72.673434},{"c":72.63,"h":72.66,"l":72.615,"n":477,"o":72.65,"t":"2026-10-16T16:25:00Z","v":162643,"vw":72.633882},{"c":72.57,"h":72.64,"l":72.565,"n":409,"o":72.62,"t":"2026-10-16T16:30:00Z","v":76349,"vw":72.59561},{"c":72.58,"h":72.605,"l":72.55,"n":350,"o":72.58,"t":"2026-10-16T16:35:00Z","v":39447,"vw":72.579185},{"c":72.6,"h":72.61,"l":72.565,"n":306,"o":72.58,"t":"2026-10-16T16:40:00Z","v":124439,"vw":72.582442},{"c":72.495,"h":72.6,"l":72.48,"n":417,"o":72.6,"t":"2026-10-16T16:45:00Z","v":86135,"vw":72.566252},{"c":72.52,"h":72.52,"l":72.46,"n":407,"o":72.5,"t":"2026-10-16T16:50:00Z","v":65929,"vw":72.489251},{"c":72.5,"h":72.52,"l":72.48,"n":289,"o":72.5001,"t":"2026-10-16T16:55:00Z","v":34349,"vw":72.501524},{"c":72.36,"h":72.525,"l":72.35,"n":394,"o":72.525,"t":"2026-10-16T17:00:00Z","v":67873,"vw":72.458483},{"c":72.33,"h":72.36,"l":72.295,"n":480,"o":72.36,"t":"2026-10-16T17:05:00Z","v":72239,"vw":72.331907},{"c":72.32,"h":72.35,"l":72.305,"n":291,"o":72.33,"t":"2026-10-16T17:10:00Z","v":34234,"vw":72.32869},{"c":72.2497,"h":72.32,"l":72.2497,"n":400,"o":72.32,"t":"2026-10-16T17:15:00Z","v":64107,"vw":72.282962},{"c":72.3,"h":72.3,"l":72.205,"n":448,"o":72.255,"t":"2026-10-16T17:20:00Z","v":96003,"vw":72.256608},{"c":72.345,"h":72.37,"l":72.285,"n":422,"o":72.3,"t":"2026-10-16T17:25:00Z","v":160322,"vw":72.315916},{"c":72.395,"h":72.405,"l":72.305,"n":431,"o":72.35,"t":"2026-10-16T17:30:00Z","v":84497,"vw":72.360839},{"c":72.355,"h":72.4059,"l":72.355,"n":479,"o":72.39,"t":"2026-10-16T17:35:00Z","v":157923,"vw":72.379925},{"c":72.475,"h":72.53,"l":72.35,"n":671,"o":72.355,"t":"2026-10-16T17:40:00Z","v":206272,"vw":72.422911},{"c":72.37,"h":72.485,"l":72.37,"n":349,"o":72.4699,"t":"2026-10-16T17:45:00Z","v":57402,"vw":72.426899},{"c":72.3,"h":72.37,"l":72.3,"n":403,"o":72.37,"t":"2026-10-16T17:50:00Z","v":74491,"vw":72.342409},{"c":72.27,"h":72.31,"l":72.27,"n":607,"o":72.3051,"t":"2026-10-16T17:55:00Z","v":50428,"vw":72.285412},{"c":72.21,"h":72.26,"l":72.16,"n":646,"o":72.26,"t":"2026-10-16T18:00:00Z","v":187414,"vw":72.212455},{"c":72.26,"h":72.27,"l":72.175,"n":630,"o":72.205,"t":"2026-10-16T18:05:00Z","v":517082,"vw":72.19039},{"c":72.255,"h":72.2699,"l":72.22,"n":336,"o":72.26,"t":"2026-10-16T18:10:00Z","v":66836,"vw":72.245841},{"c":72.2,"h":72.3,"l":72.185,"n":418,"o":72.26,"t":"2026-10-16T18:15:00Z","v":110696,"vw":72.252916},{"c":72.24,"h":72.24,"l":72.17,"n":488,"o":72.195,"t":"2026-10-16T18:20:00Z","v":102809,"vw":72.196647},{"c":72.205,"h":72.25,"l":72.17,"n":464,"o":72.245,"t":"2026-10-16T18:25:00Z","v":110396,"vw":72.200395},{"c":72.23,"h":72.2581,"l":72.1643,"n":483,"o":72.21,"t":"2026-10-16T18:30:00Z","v":155097,"vw":72.225014},{"c":72.246,"h":72.26,"l":72.17,"n":394,"o":72.235,"t":"2026-10-16T18:35:00Z","v":130971,"vw":72.21795},{"c":72.245,"h":72.275,"l":72.195,"n":498,"o":72.255,"t":"2026-10-16T18:40:00Z","v":172627,"vw":72.239339},{"c":72.24,"h":72.28,"l":72.22,"n":350,"o":72.2399,"t":"2026-10-16T18:45:00Z","v":71860,"vw":72.237002},{"c":72.195,"h":72.25,"l":72.18,"n":332,"o":72.25,"t":"2026-10-16T18:50:00Z","v":68429,"vw":72.218691},{"c":72.22,"h":72.225,"l":72.15,"n":407,"o":72.19,"t":"2026-10-16T18:55:00Z","v":92526,"vw":72.193453},{"c":72.185,"h":72.24,"l":72.175,"n":533,"o":72.22,"t":"2026-10-16T19:00:00Z","v":159131,"vw":72.204487},{"c":72.15,"h":72.23,"l":72.12,"n":614,"o":72.185,"t":"2026-10-16T19:05:00Z","v":110941,"vw":72.160639},{"c":72.295,"h":72.295,"l":72.15,"n":727,"o":72.15,"t":"2026-10-16T19:10:00Z","v":149680,"vw":72.245504},{"c":72.265,"h":72.33,"l":72.21,"n":613,"o":72.3,"t":"2026-10-16T19:15:00Z","v":128734,"vw":72.277824},{"c":72.325,"h":72.335,"l":72.255,"n":575,"o":72.26,"t":"2026-10-16T19:20:00Z","v":112655,"vw":72.301893},{"c":72.33,"h":72.34,"l":72.275,"n":476,"o":72.325,"t":"2026-10-16T19:25:00Z","v":76550,"vw":72.305664},{"c":72.2899,"h":72.375,"l":72.26,"n":717,"o":72.33,"t":"2026-10-16T19:30:00Z","v":142046,"vw":72.296882},{"c":72.275,"h":72.31,"l":72.2601,"n":640,"o":72.29,"t":"2026-10-16T19:35:00Z","v":108175,"vw":72.27662},{"c":72.22,"h":72.28,"l":72.195,"n":774,"o":72.28,"t":"2026-10-16T19:40:00Z","v":200124,"vw":72.241916},{"c":72.26,"h":72.275,"l":72.215,"n":715,"o":72.235,"t":"2026-10-16T19:45:00Z","v":109222,"vw":72.24298},{"c":72.315,"h":72.36,"l":72.26,"n":1144,"o":72.26,"t":"2026-10-16T19:50:00Z","v":264259,"vw":72.319482},{"c":72.35,"h":72.38,"l":72.3,"n":1789,"o":72.32,"t":"2026-10-16T19:55:00Z","v":487752,"vw":72.349186},{"c":72.26,"h":72.35,"l":72.26,"n":35,"o":72.34,"t":"2026-10-16T20:00:00Z","v":60397,"vw":72.344664},{"c":72.2276,"h":72.2276,"l":72.2276,"n":2,"o":72.2276,"t":"2026-10-16T20:05:00Z","v":201,"vw":72.2276},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-10-16T20:10:00Z","v":156,"vw":72.28},{"c":72.25,"h":72.25,"l":72.25,"n":4,"o":72.25,"t":"2026-10-16T20:20:00Z","v":460,"vw":72.25},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-16T20:25:00Z","v":100,"vw":72.22},{"c":72.21,"h":72.24,"l":72.21,"n":3,"o":72.24,"t":"2026-10-16T20:30:00Z","v":1000,"vw":72.222},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-10-16T20:35:00Z","v":105,"vw":72.28},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-16T20:45:00Z","v":1292,"vw":72.25},{"c":72.68,"h":72.68,"l":72.68,"n":1,"o":72.68,"t":"2026-10-19T13:25:00Z","v":100,"vw":72.68},{"c":72.6599,"h":72.775,"l":72.62,"n":2044,"o":72.67,"t":"2026-10-19T13:30:00Z","v":292222,"vw":72.683684},{"c":72.645,"h":72.67,"l":72.54,"n":1182,"o":72.655,"t":"2026-10-19T13:35:00Z","v":194286,"vw":72.618391},{"c":72.51,"h":72.66,"l":72.48,"n":815,"o":72.63,"t":"2026-10-19T13:40:00Z","v":110921,"vw":72.540299},{"c":72.47,"h":72.52,"l":72.425,"n":615,"o":72.475,"t":"2026-10-19T13:45:00Z","v":99664,"vw":72.466707},{"c":72.368,"h":72.48,"l":72.36,"n":592,"o":72.4725,"t":"2026-10-19T13:50:00Z","v":134140,"vw":72.414137},{"c":72.32,"h":72.38,"l":72.28,"n":413,"o":72.365,"t":"2026-10-19T13:55:00Z","v":79734,"vw":72.325766},{"c":72.285,"h":72.35,"l":72.24,"n":867,"o":72.31,"t":"2026-10-19T14:00:00Z","v":139521,"vw":72.296776},{"c":72.345,"h":72.37,"l":72.285,"n":542,"o":72.29,"t":"2026-10-19T14:05:00Z","v":91715,"vw":72.342271},{"c":72.425,"h":72.425,"l":72.33,"n":533,"o":72.345,"t":"2026-10-19T14:10:00Z","v":97463,"vw":72.354919},{"c":72.47,"h":72.525,"l":72.425,"n":484,"o":72.425,"t":"2026-10-19T14:15:00Z","v":113113,"vw":72.489329},{"c":72.45,"h":72.485,"l":72.42,"n":424,"o":72.47,"t":"2026-10-19T14:20:00Z","v":92920,"vw":72.451424},{"c":72.42,"h":72.44,"l":72.375,"n":460,"o":72.44,"t":"2026-10-19T14:25:00Z","v":91350,"vw":72.403312},{"c":72.305,"h":72.455,"l":72.305,"n":687,"o":72.43,"t":"2026-10-19T14:30:00Z","v":185724,"vw":72.37845},{"c":72.305,"h":72.37,"l":72.3,"n":393,"o":72.31,"t":"2026-10-19T14:35:00Z","v":44935,"vw":72.329692},{"c":72.32,"h":72.35,"l":72.305,"n":534,"o":72.32,"t":"2026-10-19T14:40:00Z","v":144080,"vw":72.329788},{"c":72.38,"h":72.42,"l":72.32,"n":344,"o":72.32,"t":"2026-10-19T14:45:00Z","v":35507,"vw":72.376931},{"c":72.35,"h":72.38,"l":72.32,"n":329,"o":72.38,"t":"2026-10-19T14:50:00Z","v":36729,"vw":72.346563},{"c":72.425,"h":72.435,"l":72.35,"n":232,"o":72.355,"t":"2026-10-19T14:55:00Z","v":28335,"vw":72.387671},{"c":72.49,"h":72.51,"l":72.4341,"n":356,"o":72.44,"t":"2026-10-19T15:00:00Z","v":58410,"vw":72.461575},{"c":72.52,"h":72.53,"l":72.48,"n":467,"o":72.495,"t":"2026-10-19T15:05:00Z","v":136855,"vw":72.497332},{"c":72.5851,"h":72.5975,"l":72.51,"n":304,"o":72.515,"t":"2026-10-19T15:10:00Z","v":47849,"vw":72.553378},{"c":72.64,"h":72.675,"l":72.58,"n":420,"o":72.59,"t":"2026-10-19T15:15:00Z","v":76848,"vw":72.630653},{"c":72.69,"h":72.7,"l":72.625,"n":346,"o":72.64,"t":"2026-10-19T15:20:00Z","v":43532,"vw":72.65032},{"c":72.67,"h":72.685,"l":72.65,"n":422,"o":72.685,"t":"2026-10-19T15:25:00Z","v":110415,"vw":72.672231},{"c":72.6699,"h":72.6798,"l":72.61,"n":470,"o":72.66,"t":"2026-10-19T15:30:00Z","v":136095,"vw":72.650963},{"c":72.705,"h":72.72,"l":72.6501,"n":343,"o":72.665,"t":"2026-10-19T15:35:00Z","v":39760,"vw":72.689739},{"c":72.695,"h":72.715,"l":72.69,"n":252,"o":72.7,"t":"2026-10-19T15:40:00Z","v":33388,"vw":72.699744},{"c":72.68,"h":72.7,"l":72.6599,"n":284,"o":72.685,"t":"2026-10-19T15:45:00Z","v":36506,"vw":72.671055},{"c":72.655,"h":72.69,"l":72.65,"n":394,"o":72.675,"t":"2026-10-19T15:50:00Z","v":112640,"vw":72.66702},{"c":72.6324,"h":72.685,"l":72.6163,"n":505,"o":72.66,"t":"2026-10-19T15:55:00Z","v":93655,"vw":72.656105},{"c":72.525,"h":72.64,"l":72.45,"n":720,"o":72.64,"t":"2026-10-19T16:00:00Z","v":196966,"vw":72.526921},{"c":72.5,"h":72.54,"l":72.46,"n":424,"o":72.5168,"t":"2026-10-19T16:05:00Z","v":49472,"vw":72.486825},{"c":72.505,"h":72.52,"l":72.48,"n":298,"o":72.49,"t":"2026-10-19T16:10:00Z","v":44088,"vw":72.499695},{"c":72.4497,"h":72.515,"l":72.4355,"n":326,"o":72.495,"t":"2026-10-19T16:15:00Z","v":41002,"vw":72.485153},{"c":72.4331,"h":72.4475,"l":72.4148,"n":331,"o":72.4475,"t":"2026-10-19T16:20:00Z","v":29659,"vw":72.429212},{"c":72.455,"h":72.4599,"l":72.415,"n":303,"o":72.44,"t":"2026-10-19T16:25:00Z","v":40954,"vw":72.436681},{"c":72.43,"h":72.46,"l":72.39,"n":467,"o":72.45,"t":"2026-10-19T16:30:00Z","v":109116,"vw":72.427673},{"c":72.4258,"h":72.44,"l":72.415,"n":150,"o":72.43,"t":"2026-10-19T16:35:00Z","v":28250,"vw":72.42964},{"c":72.475,"h":72.475,"l":72.42,"n":146,"o":72.42,"t":"2026-10-19T16:40:00Z","v":17260,"vw":72.455807},{"c":72.4475,"h":72.475,"l":72.435,"n":174,"o":72.47,"t":"2026-10-19T16:45:00Z","v":12226,"vw":72.453042},{"c":72.415,"h":72.45,"l":72.405,"n":146,"o":72.44,"t":"2026-10-19T16:50:00Z","v":17461,"vw":72.432476},{"c":72.395,"h":72.435,"l":72.39,"n":248,"o":72.4151,"t":"2026-10-19T16:55:00Z","v":100532,"vw":72.402786},{"c":72.38,"h":72.4101,"l":72.375,"n":205,"o":72.3975,"t":"2026-10-19T17:00:00Z","v":22053,"vw":72.392808},{"c":72.355,"h":72.3899,"l":72.345,"n":266,"o":72.3875,"t":"2026-10-19T17:05:00Z","v":153058,"vw":72.382111},{"c":72.3801,"h":72.39,"l":72.34,"n":226,"o":72.35,"t":"2026-10-19T17:10:00Z","v":18823,"vw":72.363558},{"c":72.3951,"h":72.43,"l":72.3701,"n":227,"o":72.38,"t":"2026-10-19T17:15:00Z","v":21280,"vw":72.394494},{"c":72.395,"h":72.415,"l":72.39,"n":203,"o":72.395,"t":"2026-10-19T17:20:00Z","v":12532,"vw":72.402666},{"c":72.415,"h":72.43,"l":72.405,"n":291,"o":72.405,"t":"2026-10-19T17:25:00Z","v":62581,"vw":72.423806},{"c":72.39,"h":72.425,"l":72.39,"n":171,"o":72.41,"t":"2026-10-19T17:30:00Z","v":18586,"vw":72.40313},{"c":72.3736,"h":72.39,"l":72.355,"n":210,"o":72.385,"t":"2026-10-19T17:35:00Z","v":19807,"vw":72.372338},{"c":72.4,"h":72.435,"l":72.345,"n":536,"o":72.375,"t":"2026-10-19T17:40:00Z","v":171008,"vw":72.396246},{"c":72.37,"h":72.395,"l":72.345,"n":1013,"o":72.3899,"t":"2026-10-19T17:45:00Z","v":100957,"vw":72.377774},{"c":72.36,"h":72.375,"l":72.345,"n":268,"o":72.365,"t":"2026-10-19T17:50:00Z","v":85202,"vw":72.362073},{"c":72.405,"h":72.41,"l":72.3501,"n":275,"o":72.365,"t":"2026-10-19T17:55:00Z","v":149821,"vw":72.396468},{"c":72.42,"h":72.43,"l":72.38,"n":487,"o":72.41,"t":"2026-10-19T18:00:00Z","v":111517,"vw":72.407312},{"c":72.39,"h":72.42,"l":72.375,"n":301,"o":72.415,"t":"2026-10-19T18:05:00Z","v":110141,"vw":72.411311},{"c":72.41,"h":72.42,"l":72.385,"n":185,"o":72.4,"t":"2026-10-19T18:10:00Z","v":24721,"vw":72.399483},{"c":72.43,"h":72.4365,"l":72.4,"n":314,"o":72.41,"t":"2026-10-19T18:15:00Z","v":499268,"vw":72.40248},{"c":72.405,"h":72.435,"l":72.395,"n":239,"o":72.4241,"t":"2026-10-19T18:20:00Z","v":38739,"vw":72.410433},{"c":72.37,"h":72.405,"l":72.345,"n":359,"o":72.405,"t":"2026-10-19T18:25:00Z","v":95916,"vw":72.37979},{"c":72.345,"h":72.38,"l":72.345,"n":180,"o":72.37,"t":"2026-10-19T18:30:00Z","v":18019,"vw":72.364056},{"c":72.37,"h":72.375,"l":72.33,"n":264,"o":72.34,"t":"2026-10-19T18:35:00Z","v":48183,"vw":72.362881},{"c":72.385,"h":72.39,"l":72.3603,"n":229,"o":72.37,"t":"2026-10-19T18:40:00Z","v":47576,"vw":72.373922},{"c":72.405,"h":72.43,"l":72.385,"n":218,"o":72.385,"t":"2026-10-19T18:45:00Z","v":53625,"vw":72.421456},{"c":72.375,"h":72.4076,"l":72.37,"n":227,"o":72.4,"t":"2026-10-19T18:50:00Z","v":19517,"vw":72.387768},{"c":72.395,"h":72.405,"l":72.375,"n":200,"o":72.375,"t":"2026-10-19T18:55:00Z","v":32440,"vw":72.393859},{"c":72.43,"h":72.435,"l":72.4,"n":286,"o":72.4,"t":"2026-10-19T19:00:00Z","v":38384,"vw":72.423205},{"c":72.395,"h":72.44,"l":72.385,"n":273,"o":72.428,"t":"2026-10-19T19:05:00Z","v":67631,"vw":72.419829},{"c":72.375,"h":72.395,"l":72.36,"n":285,"o":72.39,"t":"2026-10-19T19:10:00Z","v":58832,"vw":72.378644},{"c":72.42,"h":72.43,"l":72.37,"n":307,"o":72.375,"t":"2026-10-19T19:15:00Z","v":51333,"vw":72.404411},{"c":72.49,"h":72.49,"l":72.42,"n":320,"o":72.42,"t":"2026-10-19T19:20:00Z","v":58997,"vw":72.453241},{"c":72.485,"h":72.5,"l":72.465,"n":581,"o":72.49,"t":"2026-10-19T19:25:00Z","v":207471,"vw":72.481817},{"c":72.49,"h":72.495,"l":72.47,"n":509,"o":72.475,"t":"2026-10-19T19:30:00Z","v":78481,"vw":72.477602},{"c":72.52,"h":72.53,"l":72.49,"n":469,"o":72.49,"t":"2026-10-19T19:35:00Z","v":49787,"vw":72.517332},{"c":72.515,"h":72.54,"l":72.51,"n":350,"o":72.5125,"t":"2026-10-19T19:40:00Z","v":49202,"vw":72.518325},{"c":72.495,"h":72.515,"l":72.4751,"n":573,"o":72.51,"t":"2026-10-19T19:45:00Z","v":92647,"vw":72.496289},{"c":72.42,"h":72.49,"l":72.4024,"n":910,"o":72.49,"t":"2026-10-19T19:50:00Z","v":99673,"vw":72.437402},{"c":72.38,"h":72.425,"l":72.335,"n":3352,"o":72.425,"t":"2026-10-19T19:55:00Z","v":1203169,"vw":72.359672},{"c":72.41,"h":72.41,"l":72.37,"n":28,"o":72.38,"t":"2026-10-19T20:00:00Z","v":926383,"vw":72.379942},{"c":72.44,"h":72.44,"l":72.43,"n":17,"o":72.43,"t":"2026-10-19T20:50:00Z","v":7972,"vw":72.439024},{"c":72.47,"h":72.47,"l":72.46,"n":12,"o":72.46,"t":"2026-10-19T20:55:00Z","v":1018,"vw":72.461611},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-19T22:10:00Z","v":113,"vw":72.45},{"c":72.51,"h":72.51,"l":72.51,"n":5,"o":72.51,"t":"2026-10-20T08:00:00Z","v":1317,"vw":72.51},{"c":72.38,"h":72.38,"l":72.38,"n":4,"o":72.38,"t":"2026-10-20T13:25:00Z","v":1300,"vw":72.38},{"c":72.38,"h":72.465,"l":72.29,"n":1613,"o":72.32,"t":"2026-10-20T13:30:00Z","v":282814,"vw":72.412052},{"c":72.56,"h":72.56,"l":72.34,"n":718,"o":72.375,"t":"2026-10-20T13:35:00Z","v":102260,"vw":72.429828},{"c":72.45,"h":72.6,"l":72.4,"n":855,"o":72.54,"t":"2026-10-20T13:40:00Z","v":88658,"vw":72.49899},{"c":72.58,"h":72.595,"l":72.44,"n":891,"o":72.455,"t":"2026-10-20T13:45:00Z","v":173697,"vw":72.542319},{"c":72.75,"h":72.795,"l":72.57,"n":1094,"o":72.58,"t":"2026-10-20T13:50:00Z","v":221421,"vw":72.674633},{"c":72.865,"h":72.88,"l":72.76,"n":494,"o":72.779,"t":"2026-10-20T13:55:00Z","v":97059,"vw":72.809337},{"c":72.67,"h":72.87,"l":72.645,"n":1307,"o":72.87,"t":"2026-10-20T14:00:00Z","v":215967,"vw":72.814321},{"c":72.71,"h":72.775,"l":72.645,"n":505,"o":72.66,"t":"2026-10-20T14:05:00Z","v":98754,"vw":72.718322},{"c":72.69,"h":72.72,"l":72.65,"n":526,"o":72.715,"t":"2026-10-20T14:10:00Z","v":87939,"vw":72.689992},{"c":72.855,"h":72.8665,"l":72.6841,"n":673,"o":72.6886,"t":"2026-10-20T14:15:00Z","v":135916,"vw":72.751758},{"c":73.03,"h":73.04,"l":72.85,"n":648,"o":72.85,"t":"2026-10-20T14:20:00Z","v":175196,"vw":72.898849},{"c":73.19,"h":73.19,"l":72.985,"n":609,"o":73.035,"t":"2026-10-20T14:25:00Z","v":78072,"vw":73.105843},{"c":73.1,"h":73.27,"l":73.08,"n":881,"o":73.2,"t":"2026-10-20T14:30:00Z","v":145812,"vw":73.166565},{"c":73.09,"h":73.155,"l":73.08,"n":584,"o":73.1,"t":"2026-10-20T14:35:00Z","v":49533,"vw":73.121945},{"c":73.225,"h":73.24,"l":73.085,"n":614,"o":73.1,"t":"2026-10-20T14:40:00Z","v":133186,"vw":73.192588},{"c":73.225,"h":73.3,"l":73.21,"n":624,"o":73.225,"t":"2026-10-20T14:45:00Z","v":91940,"vw":73.24392},{"c":73.325,"h":73.35,"l":73.225,"n":443,"o":73.225,"t":"2026-10-20T14:50:00Z","v":61538,"vw":73.282401},{"c":73.34,"h":73.38,"l":73.31,"n":421,"o":73.33,"t":"2026-10-20T14:55:00Z","v":62183,"vw":73.346337},{"c":73.28,"h":73.36,"l":73.27,"n":371,"o":73.33,"t":"2026-10-20T15:00:00Z","v":39869,"vw":73.313594},{"c":73.23,"h":73.27,"l":73.22,"n":326,"o":73.27,"t":"2026-10-20T15:05:00Z","v":45019,"vw":73.244185},{"c":73.04,"h":73.23,"l":72.95,"n":1070,"o":73.23,"t":"2026-10-20T15:10:00Z","v":230339,"vw":73.090425},{"c":73.1,"h":73.15,"l":73.01,"n":521,"o":73.04,"t":"2026-10-20T15:15:00Z","v":100666,"vw":73.078242},{"c":73.075,"h":73.15,"l":73.04,"n":396,"o":73.11,"t":"2026-10-20T15:20:00Z","v":71555,"vw":73.105271},{"c":73.0499,"h":73.095,"l":73.03,"n":420,"o":73.075,"t":"2026-10-20T15:25:00Z","v":52911,"vw":73.061726},{"c":72.96,"h":73.04,"l":72.943,"n":327,"o":73.04,"t":"2026-10-20T15:30:00Z","v":42471,"vw":72.982117},{"c":73.01,"h":73.01,"l":72.94,"n":416,"o":72.96,"t":"2026-10-20T15:35:00Z","v":69436,"vw":72.979575},{"c":73.0801,"h":73.1,"l":73.015,"n":329,"o":73.015,"t":"2026-10-20T15:40:00Z","v":33260,"vw":73.065124},{"c":73.0165,"h":73.085,"l":73,"n":355,"o":73.08,"t":"2026-10-20T15:45:00Z","v":57665,"vw":73.022188},{"c":73.0999,"h":73.1,"l":72.99,"n":347,"o":73,"t":"2026-10-20T15:50:00Z","v":56018,"vw":73.030228},{"c":73.03,"h":73.1,"l":73.03,"n":233,"o":73.095,"t":"2026-10-20T15:55:00Z","v":43260,"vw":73.042405},{"c":72.9801,"h":73.0551,"l":72.974,"n":255,"o":73.025,"t":"2026-10-20T16:00:00Z","v":33577,"vw":73.009625},{"c":73.005,"h":73.036,"l":72.97,"n":379,"o":72.98,"t":"2026-10-20T16:05:00Z","v":87140,"vw":72.988739},{"c":72.965,"h":73.01,"l":72.94,"n":338,"o":72.995,"t":"2026-10-20T16:10:00Z","v":50128,"vw":72.971038},{"c":72.855,"h":72.99,"l":72.85,"n":553,"o":72.98,"t":"2026-10-20T16:15:00Z","v":149497,"vw":72.921396},{"c":72.92,"h":72.92,"l":72.85,"n":319,"o":72.865,"t":"2026-10-20T16:20:00Z","v":99194,"vw":72.910139},{"c":72.96,"h":72.99,"l":72.899,"n":379,"o":72.93,"t":"2026-10-20T16:25:00Z","v":78355,"vw":72.923527},{"c":72.98,"h":73.005,"l":72.955,"n":311,"o":72.97,"t":"2026-10-20T16:30:00Z","v":55623,"vw":72.975483},{"c":73.01,"h":73.035,"l":72.98,"n":207,"o":72.9852,"t":"2026-10-20T16:35:00Z","v":20986,"vw":73.012547},{"c":73.005,"h":73.02,"l":72.98,"n":408,"o":73,"t":"2026-10-20T16:40:00Z","v":81928,"vw":73.002693},{"c":73.04,"h":73.05,"l":72.9759,"n":312,"o":73,"t":"2026-10-20T16:45:00Z","v":74058,"vw":73.025054},{"c":72.885,"h":73.0439,"l":72.885,"n":373,"o":73.04,"t":"2026-10-20T16:50:00Z","v":55177,"vw":72.987335},{"c":72.886,"h":72.92,"l":72.88,"n":216,"o":72.885,"t":"2026-10-20T16:55:00Z","v":25598,"vw":72.899821},{"c":72.905,"h":72.94,"l":72.87,"n":543,"o":72.9,"t":"2026-10-20T17:00:00Z","v":142939,"vw":72.914493},{"c":72.88,"h":72.91,"l":72.85,"n":358,"o":72.91,"t":"2026-10-20T17:05:00Z","v":54642,"vw":72.87908},{"c":72.8951,"h":72.91,"l":72.86,"n":270,"o":72.875,"t":"2026-10-20T17:10:00Z","v":45699,"vw":72.893511},{"c":72.91,"h":72.91,"l":72.88,"n":364,"o":72.89,"t":"2026-10-20T17:15:00Z","v":211759,"vw":72.900793},{"c":72.93,"h":72.96,"l":72.91,"n":435,"o":72.92,"t":"2026-10-20T17:20:00Z","v":164474,"vw":72.939392},{"c":72.97,"h":72.97,"l":72.925,"n":238,"o":72.94,"t":"2026-10-20T17:25:00Z","v":108051,"vw":72.93775},{"c":72.995,"h":73.015,"l":72.9725,"n":322,"o":72.98,"t":"2026-10-20T17:30:00Z","v":54727,"vw":73.001605},{"c":73,"h":73.0056,"l":72.985,"n":173,"o":72.985,"t":"2026-10-20T17:35:00Z","v":32045,"vw":72.994742},{"c":73.0209,"h":73.03,"l":72.99,"n":352,"o":73.005,"t":"2026-10-20T17:40:00Z","v":251729,"vw":72.996184},{"c":73.01,"h":73.04,"l":72.9944,"n":555,"o":73.0261,"t":"2026-10-20T17:45:00Z","v":31019,"vw":73.018478},{"c":73.05,"h":73.065,"l":73.015,"n":163,"o":73.0199,"t":"2026-10-20T17:50:00Z","v":15194,"vw":73.040495},{"c":73.06,"h":73.06,"l":73.0202,"n":354,"o":73.055,"t":"2026-10-20T17:55:00Z","v":72912,"vw":73.043667},{"c":73.075,"h":73.1,"l":73.04,"n":328,"o":73.055,"t":"2026-10-20T18:00:00Z","v":65301,"vw":73.069333},{"c":73.1,"h":73.11,"l":73.065,"n":307,"o":73.075,"t":"2026-10-20T18:05:00Z","v":74761,"vw":73.080343},{"c":73.125,"h":73.1267,"l":73.0917,"n":217,"o":73.0999,"t":"2026-10-20T18:10:00Z","v":27457,"vw":73.111039},{"c":73.1,"h":73.14,"l":73.0925,"n":204,"o":73.1259,"t":"2026-10-20T18:15:00Z","v":39396,"vw":73.122833},{"c":73.0501,"h":73.095,"l":73.05,"n":258,"o":73.095,"t":"2026-10-20T18:20:00Z","v":58356,"vw":73.086541},{"c":73.07,"h":73.075,"l":73.03,"n":292,"o":73.055,"t":"2026-10-20T18:25:00Z","v":61811,"vw":73.05412},{"c":73.0401,"h":73.095,"l":73.0401,"n":244,"o":73.07,"t":"2026-10-20T18:30:00Z","v":63150,"vw":73.064534},{"c":73.035,"h":73.06,"l":73.03,"n":265,"o":73.045,"t":"2026-10-20T18:35:00Z","v":47698,"vw":73.038041},{"c":72.9942,"h":73.05,"l":72.99,"n":344,"o":73.03,"t":"2026-10-20T18:40:00Z","v":98926,"vw":73.0159},{"c":73.05,"h":73.07,"l":72.995,"n":333,"o":72.995,"t":"2026-10-20T18:45:00Z","v":67247,"vw":73.029062},{"c":73.065,"h":73.07,"l":73.0499,"n":308,"o":73.0565,"t":"2026-10-20T18:50:00Z","v":58965,"vw":73.056872},{"c":73.0663,"h":73.085,"l":73.045,"n":326,"o":73.065,"t":"2026-10-20T18:55:00Z","v":74337,"vw":73.065427},{"c":73.07,"h":73.11,"l":73.07,"n":387,"o":73.07,"t":"2026-10-20T19:00:00Z","v":128565,"vw":73.096797},{"c":73.12,"h":73.13,"l":73.0799,"n":418,"o":73.08,"t":"2026-10-20T19:05:00Z","v":79117,"vw":73.111833},{"c":73.09,"h":73.12,"l":73.09,"n":317,"o":73.115,"t":"2026-10-20T19:10:00Z","v":72997,"vw":73.100149},{"c":73.105,"h":73.11,"l":73.0727,"n":341,"o":73.0899,"t":"2026-10-20T19:15:00Z","v":49154,"vw":73.091143},{"c":73.075,"h":73.1155,"l":73.06,"n":556,"o":73.105,"t":"2026-10-20T19:20:00Z","v":154695,"vw":73.084363},{"c":73.1,"h":73.13,"l":73.0701,"n":496,"o":73.0701,"t":"2026-10-20T19:25:00Z","v":151678,"vw":73.109365},{"c":73.075,"h":73.11,"l":73.0701,"n":464,"o":73.09,"t":"2026-10-20T19:30:00Z","v":58763,"vw":73.092622},{"c":73.0425,"h":73.08,"l":73.01,"n":584,"o":73.0759,"t":"2026-10-20T19:35:00Z","v":74248,"vw":73.043872},{"c":73.115,"h":73.12,"l":73.03,"n":665,"o":73.045,"t":"2026-10-20T19:40:00Z","v":129132,"vw":73.076439},{"c":73.105,"h":73.125,"l":73.0925,"n":421,"o":73.11,"t":"2026-10-20T19:45:00Z","v":41515,"vw":73.107636},{"c":73.085,"h":73.1103,"l":73.06,"n":646,"o":73.1,"t":"2026-10-20T19:50:00Z","v":86253,"vw":73.087157},{"c":73.1,"h":73.11,"l":73.055,"n":1084,"o":73.08,"t":"2026-10-20T19:55:00Z","v":312780,"vw":73.083622},{"c":73.11,"h":73.11,"l":73.09,"n":12,"o":73.1,"t":"2026-10-20T20:00:00Z","v":33292,"vw":73.090631},{"c":73.14,"h":73.14,"l":73.14,"n":1,"o":73.14,"t":"2026-10-20T20:05:00Z","v":200,"vw":73.14},{"c":73.15,"h":73.15,"l":73.15,"n":10,"o":73.15,"t":"2026-10-20T20:10:00Z","v":1091,"vw":73.15},{"c":73.31,"h":73.31,"l":73.25,"n":5,"o":73.25,"t":"2026-10-20T20:15:00Z","v":899,"vw":73.2875},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-20T20:40:00Z","v":131,"vw":73.2},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-20T21:00:00Z","v":410,"vw":73.38},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-21T13:00:00Z","v":1605,"vw":73.5},{"c":73.42,"h":73.55,"l":73.41,"n":1601,"o":73.48,"t":"2026-10-21T13:30:00Z","v":259885,"vw":73.470995},{"c":73.49,"h":73.52,"l":73.39,"n":707,"o":73.43,"t":"2026-10-21T13:35:00Z","v":79720,"vw":73.465406},{"c":73.425,"h":73.555,"l":73.425,"n":824,"o":73.52,"t":"2026-10-21T13:40:00Z","v":174914,"vw":73.508009},{"c":73.55,"h":73.57,"l":73.42,"n":768,"o":73.42,"t":"2026-10-21T13:45:00Z","v":120093,"vw":73.506028},{"c":73.635,"h":73.65,"l":73.56,"n":571,"o":73.56,"t":"2026-10-21T13:50:00Z","v":137502,"vw":73.611927},{"c":73.52,"h":73.67,"l":73.52,"n":577,"o":73.64,"t":"2026-10-21T13:55:00Z","v":105185,"vw":73.593854},{"c":73.4,"h":73.545,"l":73.4,"n":902,"o":73.53,"t":"2026-10-21T14:00:00Z","v":188917,"vw":73.441155},{"c":73.3,"h":73.395,"l":73.27,"n":698,"o":73.39,"t":"2026-10-21T14:05:00Z","v":129715,"vw":73.306687},{"c":73.39,"h":73.42,"l":73.3,"n":618,"o":73.3,"t":"2026-10-21T14:10:00Z","v":96879,"vw":73.365731},{"c":73.3398,"h":73.4,"l":73.32,"n":358,"o":73.4,"t":"2026-10-21T14:15:00Z","v":89052,"vw":73.372433},{"c":73.395,"h":73.44,"l":73.33,"n":495,"o":73.34,"t":"2026-10-21T14:20:00Z","v":134871,"vw":73.396857},{"c":73.355,"h":73.41,"l":73.34,"n":499,"o":73.38,"t":"2026-10-21T14:25:00Z","v":106098,"vw":73.377443},{"c":73.455,"h":73.47,"l":73.345,"n":628,"o":73.355,"t":"2026-10-21T14:30:00Z","v":80656,"vw":73.423645},{"c":73.445,"h":73.46,"l":73.405,"n":363,"o":73.45,"t":"2026-10-21T14:35:00Z","v":44718,"vw":73.437343},{"c":73.435,"h":73.4689,"l":73.415,"n":269,"o":73.45,"t":"2026-10-21T14:40:00Z","v":59262,"vw":73.445618},{"c":73.555,"h":73.558,"l":73.4399,"n":286,"o":73.4399,"t":"2026-10-21T14:45:00Z","v":34203,"vw":73.492558},{"c":73.445,"h":73.55,"l":73.4338,"n":293,"o":73.55,"t":"2026-10-21T14:50:00Z","v":34740,"vw":73.497886},{"c":73.39,"h":73.465,"l":73.39,"n":340,"o":73.445,"t":"2026-10-21T14:55:00Z","v":62758,"vw":73.416208},{"c":73.38,"h":73.39,"l":73.32,"n":564,"o":73.385,"t":"2026-10-21T15:00:00Z","v":149662,"vw":73.367543},{"c":73.355,"h":73.4,"l":73.355,"n":271,"o":73.39,"t":"2026-10-21T15:05:00Z","v":39943,"vw":73.384013},{"c":73.3499,"h":73.41,"l":73.3401,"n":275,"o":73.36,"t":"2026-10-21T15:10:00Z","v":42014,"vw":73.370293},{"c":73.355,"h":73.38,"l":73.34,"n":276,"o":73.35,"t":"2026-10-21T15:15:00Z","v":40634,"vw":73.357509},{"c":73.345,"h":73.375,"l":73.34,"n":276,"o":73.355,"t":"2026-10-21T15:20:00Z","v":44527,"vw":73.354392},{"c":73.43,"h":73.44,"l":73.345,"n":500,"o":73.35,"t":"2026-10-21T15:25:00Z","v":152905,"vw":73.382364},{"c":73.405,"h":73.445,"l":73.38,"n":245,"o":73.43,"t":"2026-10-21T15:30:00Z","v":29455,"vw":73.414215},{"c":73.46,"h":73.465,"l":73.4001,"n":620,"o":73.4199,"t":"2026-10-21T15:35:00Z","v":188661,"vw":73.433105},{"c":73.435,"h":73.455,"l":73.43,"n":294,"o":73.45,"t":"2026-10-21T15:40:00Z","v":52750,"vw":73.441996},{"c":73.4665,"h":73.485,"l":73.4301,"n":436,"o":73.4301,"t":"2026-10-21T15:45:00Z","v":90447,"vw":73.4614},{"c":73.485,"h":73.5,"l":73.46,"n":280,"o":73.465,"t":"2026-10-21T15:50:00Z","v":84888,"vw":73.476225},{"c":73.485,"h":73.5,"l":73.4701,"n":281,"o":73.475,"t":"2026-10-21T15:55:00Z","v":63365,"vw":73.487562},{"c":73.44,"h":73.48,"l":73.44,"n":373,"o":73.48,"t":"2026-10-21T16:00:00Z","v":76133,"vw":73.459149},{"c":73.405,"h":73.445,"l":73.38,"n":521,"o":73.435,"t":"2026-10-21T16:05:00Z","v":108286,"vw":73.417399},{"c":73.44,"h":73.4559,"l":73.395,"n":251,"o":73.4,"t":"2026-10-21T16:10:00Z","v":27889,"vw":73.42006},{"c":73.435,"h":73.455,"l":73.425,"n":199,"o":73.455,"t":"2026-10-21T16:15:00Z","v":27725,"vw":73.438325},{"c":73.42,"h":73.435,"l":73.415,"n":293,"o":73.43,"t":"2026-10-21T16:20:00Z","v":48497,"vw":73.422667},{"c":73.43,"h":73.44,"l":73.38,"n":244,"o":73.42,"t":"2026-10-21T16:25:00Z","v":36079,"vw":73.408877},{"c":73.3997,"h":73.44,"l":73.3901,"n":245,"o":73.435,"t":"2026-10-21T16:30:00Z","v":76022,"vw":73.422081},{"c":73.58,"h":73.62,"l":73.365,"n":810,"o":73.395,"t":"2026-10-21T16:35:00Z","v":285048,"vw":73.444813},{"c":73.475,"h":73.61,"l":73.435,"n":529,"o":73.59,"t":"2026-10-21T16:40:00Z","v":95117,"vw":73.489557},{"c":73.48,"h":73.495,"l":73.42,"n":402,"o":73.45,"t":"2026-10-21T16:45:00Z","v":107199,"vw":73.456285},{"c":73.46,"h":73.48,"l":73.4361,"n":263,"o":73.48,"t":"2026-10-21T16:50:00Z","v":58822,"vw":73.461402},{"c":73.475,"h":73.48,"l":73.455,"n":179,"o":73.465,"t":"2026-10-21T16:55:00Z","v":100655,"vw":73.468937},{"c":73.435,"h":73.48,"l":73.425,"n":294,"o":73.475,"t":"2026-10-21T17:00:00Z","v":50083,"vw":73.441321},{"c":73.4897,"h":73.49,"l":73.43,"n":227,"o":73.4399,"t":"2026-10-21T17:05:00Z","v":26486,"vw":73.463708},{"c":73.48,"h":73.5,"l":73.465,"n":218,"o":73.485,"t":"2026-10-21T17:10:00Z","v":23848,"vw":73.479452},{"c":73.475,"h":73.495,"l":73.475,"n":232,"o":73.475,"t":"2026-10-21T17:15:00Z","v":37457,"vw":73.484464},{"c":73.4939,"h":73.5001,"l":73.475,"n":261,"o":73.48,"t":"2026-10-21T17:20:00Z","v":50677,"vw":73.489945},{"c":73.505,"h":73.505,"l":73.4843,"n":231,"o":73.49,"t":"2026-10-21T17:25:00Z","v":62524,"vw":73.48955},{"c":73.4958,"h":73.505,"l":73.485,"n":222,"o":73.505,"t":"2026-10-21T17:30:00Z","v":31113,"vw":73.492997},{"c":73.48,"h":73.51,"l":73.47,"n":197,"o":73.495,"t":"2026-10-21T17:35:00Z","v":26694,"vw":73.483784},{"c":73.485,"h":73.51,"l":73.475,"n":199,"o":73.475,"t":"2026-10-21T17:40:00Z","v":26060,"vw":73.491977},{"c":73.485,"h":73.495,"l":73.47,"n":146,"o":73.485,"t":"2026-10-21T17:45:00Z","v":19500,"vw":73.481614},{"c":73.495,"h":73.5099,"l":73.48,"n":546,"o":73.485,"t":"2026-10-21T17:50:00Z","v":26429,"vw":73.492573},{"c":73.495,"h":73.52,"l":73.495,"n":171,"o":73.495,"t":"2026-10-21T17:55:00Z","v":22539,"vw":73.505302},{"c":73.495,"h":73.5,"l":73.4701,"n":366,"o":73.495,"t":"2026-10-21T18:00:00Z","v":108359,"vw":73.491531},{"c":73.525,"h":73.525,"l":73.49,"n":180,"o":73.495,"t":"2026-10-21T18:05:00Z","v":37084,"vw":73.503549},{"c":73.58,"h":73.585,"l":73.525,"n":193,"o":73.525,"t":"2026-10-21T18:10:00Z","v":35527,"vw":73.555723},{"c":73.5675,"h":73.6075,"l":73.5624,"n":292,"o":73.575,"t":"2026-10-21T18:15:00Z","v":96552,"vw":73.591478},{"c":73.535,"h":73.5776,"l":73.535,"n":205,"o":73.56,"t":"2026-10-21T18:20:00Z","v":31662,"vw":73.561693},{"c":73.55,"h":73.56,"l":73.535,"n":155,"o":73.535,"t":"2026-10-21T18:25:00Z","v":42826,"vw":73.544771},{"c":73.575,"h":73.575,"l":73.55,"n":219,"o":73.555,"t":"2026-10-21T18:30:00Z","v":50307,"vw":73.561756},{"c":73.57,"h":73.58,"l":73.55,"n":276,"o":73.575,"t":"2026-10-21T18:35:00Z","v":58963,"vw":73.564816},{"c":73.575,"h":73.5851,"l":73.57,"n":187,"o":73.57,"t":"2026-10-21T18:40:00Z","v":44016,"vw":73.577036},{"c":73.46,"h":73.5797,"l":73.46,"n":843,"o":73.5726,"t":"2026-10-21T18:45:00Z","v":308289,"vw":73.524992},{"c":73.47,"h":73.485,"l":73.4,"n":521,"o":73.455,"t":"2026-10-21T18:50:00Z","v":135377,"vw":73.45173},{"c":73.305,"h":73.47,"l":73.295,"n":408,"o":73.47,"t":"2026-10-21T18:55:00Z","v":60009,"vw":73.361456},{"c":73.21,"h":73.305,"l":73.11,"n":925,"o":73.3,"t":"2026-10-21T19:00:00Z","v":210936,"vw":73.20941},{"c":73.14,"h":73.23,"l":73.0999,"n":566,"o":73.201,"t":"2026-10-21T19:05:00Z","v":111296,"vw":73.17021},{"c":73.17,"h":73.175,"l":73.065,"n":412,"o":73.135,"t":"2026-10-21T19:10:00Z","v":73426,"vw":73.124446},{"c":73.265,"h":73.28,"l":73.16,"n":477,"o":73.17,"t":"2026-10-21T19:15:00Z","v":174648,"vw":73.232871},{"c":73.3,"h":73.325,"l":73.24,"n":603,"o":73.26,"t":"2026-10-21T19:20:00Z","v":199918,"vw":73.281163},{"c":73.42,"h":73.42,"l":73.305,"n":444,"o":73.305,"t":"2026-10-21T19:25:00Z","v":52159,"vw":73.349407},{"c":73.425,"h":73.435,"l":73.4,"n":424,"o":73.425,"t":"2026-10-21T19:30:00Z","v":53835,"vw":73.416063},{"c":73.4,"h":73.435,"l":73.395,"n":402,"o":73.415,"t":"2026-10-21T19:35:00Z","v":69482,"vw":73.40661},{"c":73.42,"h":73.42,"l":73.365,"n":368,"o":73.4,"t":"2026-10-21T19:40:00Z","v":53302,"vw":73.381769},{"c":73.415,"h":73.44,"l":73.4024,"n":512,"o":73.41,"t":"2026-10-21T19:45:00Z","v":73338,"vw":73.420039},{"c":73.42,"h":73.46,"l":73.37,"n":707,"o":73.41,"t":"2026-10-21T19:50:00Z","v":101472,"vw":73.418156},{"c":73.38,"h":73.42,"l":73.36,"n":808,"o":73.42,"t":"2026-10-21T19:55:00Z","v":183841,"vw":73.379517},{"c":73.39,"h":73.39,"l":73.39,"n":13,"o":73.39,"t":"2026-10-21T20:00:00Z","v":31838,"vw":73.39},{"c":72.74,"h":72.91,"l":72.74,"n":15,"o":72.79,"t":"2026-10-22T08:00:00Z","v":4205,"vw":72.82},{"c":72.8078,"h":72.8078,"l":72.8078,"n":1,"o":72.8078,"t":"2026-10-22T12:35:00Z","v":141,"vw":72.8078},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-22T12:50:00Z","v":100,"vw":72.8},{"c":72.7997,"h":72.7997,"l":72.78,"n":11,"o":72.79,"t":"2026-10-22T12:55:00Z","v":1873,"vw":72.793311},{"c":72.78,"h":72.8097,"l":72.76,"n":10,"o":72.79,"t":"2026-10-22T13:00:00Z","v":2172,"vw":72.787802},{"c":72.77,"h":72.77,"l":72.77,"n":2,"o":72.77,"t":"2026-10-22T13:05:00Z","v":200,"vw":72.77},{"c":72.75,"h":72.7697,"l":72.75,"n":5,"o":72.76,"t":"2026-10-22T13:10:00Z","v":936,"vw":72.759144},{"c":72.63,"h":72.71,"l":72.6,"n":13,"o":72.71,"t":"2026-10-22T13:25:00Z","v":26029,"vw":72.681282},{"c":72.63,"h":72.75,"l":72.58,"n":2009,"o":72.63,"t":"2026-10-22T13:30:00Z","v":351389,"vw":72.646549},{"c":72.67,"h":72.75,"l":72.63,"n":990,"o":72.65,"t":"2026-10-22T13:35:00Z","v":218300,"vw":72.684911},{"c":72.475,"h":72.69,"l":72.47,"n":878,"o":72.67,"t":"2026-10-22T13:40:00Z","v":155315,"vw":72.571172},{"c":72.675,"h":72.699,"l":72.41,"n":1435,"o":72.47,"t":"2026-10-22T13:45:00Z","v":288602,"vw":72.56522},{"c":72.67,"h":72.73,"l":72.6,"n":804,"o":72.67,"t":"2026-10-22T13:50:00Z","v":108710,"vw":72.657757},{"c":72.79,"h":72.845,"l":72.645,"n":997,"o":72.66,"t":"2026-10-22T13:55:00Z","v":218486,"vw":72.773793},{"c":72.8,"h":72.855,"l":72.775,"n":966,"o":72.8,"t":"2026-10-22T14:00:00Z","v":94697,"vw":72.810723},{"c":72.57,"h":72.8,"l":72.56,"n":656,"o":72.8,"t":"2026-10-22T14:05:00Z","v":90652,"vw":72.660267},{"c":72.605,"h":72.63,"l":72.545,"n":529,"o":72.575,"t":"2026-10-22T14:10:00Z","v":56262,"vw":72.593472},{"c":72.615,"h":72.69,"l":72.555,"n":509,"o":72.59,"t":"2026-10-22T14:15:00Z","v":87459,"vw":72.621095},{"c":72.41,"h":72.605,"l":72.41,"n":733,"o":72.6,"t":"2026-10-22T14:20:00Z","v":145667,"vw":72.5088},{"c":72.24,"h":72.44,"l":72.215,"n":633,"o":72.42,"t":"2026-10-22T14:25:00Z","v":69591,"vw":72.324254},{"c":72.2,"h":72.26,"l":72.17,"n":629,"o":72.24,"t":"2026-10-22T14:30:00Z","v":105144,"vw":72.217017},{"c":72.2193,"h":72.23,"l":72.14,"n":506,"o":72.1975,"t":"2026-10-22T14:35:00Z","v":78165,"vw":72.169893},{"c":72.31,"h":72.3271,"l":72.215,"n":592,"o":72.215,"t":"2026-10-22T14:40:00Z","v":87109,"vw":72.289147},{"c":72.275,"h":72.37,"l":72.26,"n":546,"o":72.305,"t":"2026-10-22T14:45:00Z","v":74160,"vw":72.305193},{"c":72.38,"h":72.39,"l":72.28,"n":438,"o":72.28,"t":"2026-10-22T14:50:00Z","v":72102,"vw":72.33075},{"c":72.475,"h":72.475,"l":72.34,"n":474,"o":72.4,"t":"2026-10-22T14:55:00Z","v":65694,"vw":72.389266},{"c":72.355,"h":72.48,"l":72.325,"n":475,"o":72.45,"t":"2026-10-22T15:00:00Z","v":62925,"vw":72.395793},{"c":72.335,"h":72.385,"l":72.2975,"n":497,"o":72.3599,"t":"2026-10-22T15:05:00Z","v":60260,"vw":72.343264},{"c":72.3,"h":72.36,"l":72.2799,"n":645,"o":72.32,"t":"2026-10-22T15:10:00Z","v":132944,"vw":72.318544},{"c":72.5,"h":72.5,"l":72.29,"n":553,"o":72.29,"t":"2026-10-22T15:15:00Z","v":90584,"vw":72.387994},{"c":72.47,"h":72.535,"l":72.4658,"n":499,"o":72.495,"t":"2026-10-22T15:20:00Z","v":71123,"vw":72.492668},{"c":72.365,"h":72.48,"l":72.34,"n":479,"o":72.48,"t":"2026-10-22T15:25:00Z","v":121037,"vw":72.441377},{"c":72.375,"h":72.39,"l":72.33,"n":340,"o":72.37,"t":"2026-10-22T15:30:00Z","v":60648,"vw":72.364567},{"c":72.39,"h":72.45,"l":72.375,"n":416,"o":72.375,"t":"2026-10-22T15:35:00Z","v":81785,"vw":72.421716},{"c":72.39,"h":72.46,"l":72.315,"n":1037,"o":72.4,"t":"2026-10-22T15:40:00Z","v":258467,"vw":72.35829},{"c":72.43,"h":72.45,"l":72.39,"n":335,"o":72.39,"t":"2026-10-22T15:45:00Z","v":89459,"vw":72.419421},{"c":72.47,"h":72.51,"l":72.4399,"n":421,"o":72.4399,"t":"2026-10-22T15:50:00Z","v":74371,"vw":72.482111},{"c":72.565,"h":72.595,"l":72.475,"n":508,"o":72.475,"t":"2026-10-22T15:55:00Z","v":106767,"vw":72.564093},{"c":72.575,"h":72.63,"l":72.565,"n":555,"o":72.565,"t":"2026-10-22T16:00:00Z","v":189900,"vw":72.592735},{"c":72.68,"h":72.68,"l":72.54,"n":439,"o":72.59,"t":"2026-10-22T16:05:00Z","v":60902,"vw":72.601021},{"c":72.65,"h":72.69,"l":72.61,"n":259,"o":72.685,"t":"2026-10-22T16:10:00Z","v":37369,"vw":72.644262},{"c":72.68,"h":72.685,"l":72.639,"n":329,"o":72.66,"t":"2026-10-22T16:15:00Z","v":93286,"vw":72.660625},{"c":72.71,"h":72.72,"l":72.675,"n":457,"o":72.675,"t":"2026-10-22T16:20:00Z","v":100082,"vw":72.696317},{"c":72.71,"h":72.735,"l":72.685,"n":214,"o":72.705,"t":"2026-10-22T16:25:00Z","v":22847,"vw":72.712702},{"c":72.64,"h":72.7,"l":72.63,"n":244,"o":72.7,"t":"2026-10-22T16:30:00Z","v":41185,"vw":72.662788},{"c":72.525,"h":72.6404,"l":72.51,"n":323,"o":72.64,"t":"2026-10-22T16:35:00Z","v":65086,"vw":72.588494},{"c":72.455,"h":72.52,"l":72.45,"n":305,"o":72.52,"t":"2026-10-22T16:40:00Z","v":53747,"vw":72.476031},{"c":72.485,"h":72.49,"l":72.4099,"n":507,"o":72.46,"t":"2026-10-22T16:45:00Z","v":219312,"vw":72.437075},{"c":72.555,"h":72.56,"l":72.445,"n":378,"o":72.485,"t":"2026-10-22T16:50:00Z","v":53355,"vw":72.509394},{"c":72.65,"h":72.6651,"l":72.555,"n":347,"o":72.56,"t":"2026-10-22T16:55:00Z","v":47631,"vw":72.607263},{"c":72.52,"h":72.66,"l":72.495,"n":393,"o":72.645,"t":"2026-10-22T17:00:00Z","v":83491,"vw":72.597479},{"c":72.51,"h":72.545,"l":72.495,"n":278,"o":72.51,"t":"2026-10-22T17:05:00Z","v":29900,"vw":72.52364},{"c":72.54,"h":72.55,"l":72.4999,"n":312,"o":72.5201,"t":"2026-10-22T17:10:00Z","v":163024,"vw":72.528984},{"c":72.525,"h":72.57,"l":72.495,"n":662,"o":72.54,"t":"2026-10-22T17:15:00Z","v":182258,"vw":72.547299},{"c":72.505,"h":72.57,"l":72.4999,"n":308,"o":72.51,"t":"2026-10-22T17:20:00Z","v":47178,"vw":72.543526},{"c":72.5725,"h":72.5898,"l":72.51,"n":300,"o":72.51,"t":"2026-10-22T17:25:00Z","v":310226,"vw":72.514145},{"c":72.665,"h":72.665,"l":72.555,"n":255,"o":72.57,"t":"2026-10-22T17:30:00Z","v":39500,"vw":72.613734},{"c":72.59,"h":72.6651,"l":72.585,"n":320,"o":72.665,"t":"2026-10-22T17:35:00Z","v":50996,"vw":72.61586},{"c":72.63,"h":72.63,"l":72.5689,"n":262,"o":72.585,"t":"2026-10-22T17:40:00Z","v":63057,"vw":72.587549},{"c":72.59,"h":72.63,"l":72.59,"n":557,"o":72.625,"t":"2026-10-22T17:45:00Z","v":58495,"vw":72.612971},{"c":72.61,"h":72.61,"l":72.565,"n":372,"o":72.58,"t":"2026-10-22T17:50:00Z","v":62719,"vw":72.589054},{"c":72.63,"h":72.64,"l":72.62,"n":230,"o":72.62,"t":"2026-10-22T17:55:00Z","v":45026,"vw":72.631685},{"c":72.455,"h":72.63,"l":72.44,"n":511,"o":72.63,"t":"2026-10-22T18:00:00Z","v":48735,"vw":72.515238},{"c":72.565,"h":72.565,"l":72.46,"n":412,"o":72.46,"t":"2026-10-22T18:05:00Z","v":63703,"vw":72.541253},{"c":72.56,"h":72.6,"l":72.545,"n":452,"o":72.5542,"t":"2026-10-22T18:10:00Z","v":63911,"vw":72.567824},{"c":72.615,"h":72.615,"l":72.525,"n":334,"o":72.54,"t":"2026-10-22T18:15:00Z","v":112077,"vw":72.554655},{"c":72.6375,"h":72.658,"l":72.61,"n":560,"o":72.61,"t":"2026-10-22T18:20:00Z","v":275439,"vw":72.638228},{"c":72.59,"h":72.64,"l":72.57,"n":428,"o":72.64,"t":"2026-10-22T18:25:00Z","v":112382,"vw":72.617301},{"c":72.5851,"h":72.605,"l":72.55,"n":418,"o":72.58,"t":"2026-10-22T18:30:00Z","v":61565,"vw":72.569454},{"c":72.56,"h":72.595,"l":72.545,"n":266,"o":72.585,"t":"2026-10-22T18:35:00Z","v":21921,"vw":72.574052},{"c":72.575,"h":72.58,"l":72.5201,"n":311,"o":72.565,"t":"2026-10-22T18:40:00Z","v":74627,"vw":72.54804},{"c":72.575,"h":72.6101,"l":72.57,"n":385,"o":72.57,"t":"2026-10-22T18:45:00Z","v":78567,"vw":72.588622},{"c":72.575,"h":72.61,"l":72.5555,"n":413,"o":72.59,"t":"2026-10-22T18:50:00Z","v":169470,"vw":72.585491},{"c":72.57,"h":72.61,"l":72.56,"n":373,"o":72.58,"t":"2026-10-22T18:55:00Z","v":74054,"vw":72.593842},{"c":72.545,"h":72.57,"l":72.495,"n":447,"o":72.57,"t":"2026-10-22T19:00:00Z","v":67803,"vw":72.525873},{"c":72.615,"h":72.625,"l":72.545,"n":602,"o":72.55,"t":"2026-10-22T19:05:00Z","v":157601,"vw":72.605507},{"c":72.645,"h":72.685,"l":72.585,"n":632,"o":72.594,"t":"2026-10-22T19:10:00Z","v":73161,"vw":72.648337},{"c":72.655,"h":72.655,"l":72.6,"n":493,"o":72.6299,"t":"2026-10-22T19:15:00Z","v":93409,"vw":72.620682},{"c":72.68,"h":72.72,"l":72.645,"n":451,"o":72.645,"t":"2026-10-22T19:20:00Z","v":80854,"vw":72.68595},{"c":72.7,"h":72.705,"l":72.655,"n":321,"o":72.675,"t":"2026-10-22T19:25:00Z","v":45010,"vw":72.676652},{"c":72.64,"h":72.695,"l":72.63,"n":827,"o":72.69,"t":"2026-10-22T19:30:00Z","v":70738,"vw":72.655044},{"c":72.6395,"h":72.65,"l":72.59,"n":622,"o":72.63,"t":"2026-10-22T19:35:00Z","v":55786,"vw":72.631389},{"c":72.62,"h":72.645,"l":72.59,"n":875,"o":72.6399,"t":"2026-10-22T19:40:00Z","v":103590,"vw":72.626059},{"c":72.625,"h":72.63,"l":72.565,"n":1203,"o":72.61,"t":"2026-10-22T19:45:00Z","v":151556,"vw":72.599817},{"c":72.765,"h":72.82,"l":72.62,"n":1421,"o":72.62,"t":"2026-10-22T19:50:00Z","v":184510,"vw":72.743376},{"c":72.79,"h":72.82,"l":72.745,"n":2143,"o":72.77,"t":"2026-10-22T19:55:00Z","v":592650,"vw":72.785327},{"c":72.78,"h":72.8,"l":72.78,"n":17,"o":72.8,"t":"2026-10-22T20:00:00Z","v":198665,"vw":72.799918},{"c":72.77,"h":72.77,"l":72.77,"n":1,"o":72.77,"t":"2026-10-22T20:10:00Z","v":500,"vw":72.77},{"c":72.74,"h":72.74,"l":72.74,"n":4,"o":72.74,"t":"2026-10-22T20:15:00Z","v":128,"vw":72.74},{"c":72.88,"h":72.88,"l":72.88,"n":16,"o":72.88,"t":"2026-10-22T22:25:00Z","v":235,"vw":72.88}],"history":[{"c":63.16,"h":63.9,"l":63.035,"n":23012,"o":63.87,"t":"2024-10-21T04:00:00Z","v":4891860,"vw":63.334172},{"c":62.74,"h":62.98,"l":62.495,"n":25010,"o":62.87,"t":"2024-10-22T04:00:00Z","v":5797372,"vw":62.715263},{"c":62.36,"h":62.75,"l":61.97,"n":29204,"o":62.52,"t":"2024-10-23T04:00:00Z","v":7746062,"vw":62.362074},{"c":62.46,"h":62.65,"l":62.21,"n":28667,"o":62.59,"t":"2024-10-24T04:00:00Z","v":7413256,"vw":62.461198},{"c":62.12,"h":62.77,"l":61.95,"n":24024,"o":62.71,"t":"2024-10-25T04:00:00Z","v":6107526,"vw":62.302605},{"c":62.74,"h":62.88,"l":62.36,"n":27079,"o":62.46,"t":"2024-10-28T04:00:00Z","v":5958992,"vw":62.720705},{"c":62.81,"h":62.8365,"l":62.155,"n":29364,"o":62.42,"t":"2024-10-29T04:00:00Z","v":6470491,"vw":62.60509},{"c":62.72,"h":63.45,"l":62.55,"n":25272,"o":62.6,"t":"2024-10-30T04:00:00Z","v":4556179,"vw":62.986095},{"c":61.9,"h":62.75,"l":61.88,"n":31342,"o":62.63,"t":"2024-10-31T04:00:00Z","v":7116153,"vw":62.297364},{"c":62.02,"h":62.575,"l":61.935,"n":36171,"o":62.22,"t":"2024-11-01T04:00:00Z","v":7601575,"vw":62.153977},{"c":62.2,"h":62.7,"l":61.94,"n":31316,"o":61.94,"t":"2024-11-04T05:00:00Z","v":5362314,"vw":62.342207},{"c":63.1,"h":63.11,"l":61.85,"n":32348,"o":61.97,"t":"2024-11-05T05:00:00Z","v":6218766,"vw":62.672285},{"c":65.71,"h":65.76,"l":64.7,"n":64982,"o":65.62,"t":"2024-11-06T05:00:00Z","v":15648968,"vw":65.321634},{"c":65.61,"h":66.015,"l":65.47,"n":50182,"o":65.7,"t":"2024-11-07T05:00:00Z","v":9011326,"vw":65.702781},{"c":65.93,"h":66.05,"l":65.47,"n":41991,"o":65.67,"t":"2024-11-08T05:00:00Z","v":9127331,"vw":65.821377},{"c":66.51,"h":66.7455,"l":66.35,"n":31605,"o":66.35,"t":"2024-11-11T05:00:00Z","v":7061382,"vw":66.543336},{"c":65.81,"h":66.55,"l":65.615,"n":43983,"o":66.25,"t":"2024-11-12T05:00:00Z","v":9147844,"vw":65.992088},{"c":65.44,"h":66.16,"l":65.4215,"n":37323,"o":66.03,"t":"2024-11-13T05:00:00Z","v":7970924,"vw":65.870381},{"c":64.86,"h":65.76,"l":64.73,"n":37400,"o":65.63,"t":"2024-11-14T05:00:00Z","v":7071309,"vw":65.147104},{"c":64.17,"h":64.85,"l":64,"n":34432,"o":64.82,"t":"2024-11-15T05:00:00Z","v":10032176,"vw":64.306373},{"c":64.29,"h":64.5399,"l":64.06,"n":32038,"o":64.23,"t":"2024-11-18T05:00:00Z","v":6327289,"vw":64.295217},{"c":64.32,"h":64.42,"l":63.58,"n":32039,"o":63.75,"t":"2024-11-19T05:00:00Z","v":6794170,"vw":64.147454},{"c":64.71,"h":64.71,"l":63.985,"n":39213,"o":64.32,"t":"2024-11-20T05:00:00Z","v":8441775,"vw":64.354944},{"c":65.73,"h":65.9,"l":64.765,"n":31932,"o":64.94,"t":"2024-11-21T05:00:00Z","v":7450514,"vw":65.544201},{"c":66.84,"h":66.9,"l":66.02,"n":36502,"o":66.03,"t":"2024-11-22T05:00:00Z","v":9529289,"vw":66.591466},{"c":67.87,"h":68.33,"l":67.42,"n":40054,"o":67.45,"t":"2024-11-25T05:00:00Z","v":16430233,"vw":68.029794},{"c":67.55,"h":67.77,"l":67.16,"n":34367,"o":67.69,"t":"2024-11-26T05:00:00Z","v":10175982,"vw":67.498769},{"c":67.32,"h":68.2,"l":67.22,"n":26161,"o":67.8,"t":"2024-11-27T05:00:00Z","v":6563912,"vw":67.4563},{"c":67.4,"h":67.9,"l":67.37,"n":12455,"o":67.6,"t":"2024-11-29T05:00:00Z","v":2904854,"vw":67.589267},{"c":67.19,"h":67.5281,"l":66.97,"n":31378,"o":67.46,"t":"2024-12-02T05:00:00Z","v":8246232,"vw":67.232252},{"c":67.02,"h":67.37,"l":66.755,"n":28634,"o":67.21,"t":"2024-12-03T05:00:00Z","v":6719509,"vw":66.984918},{"c":67.21,"h":67.26,"l":66.79,"n":32516,"o":67.08,"t":"2024-12-04T05:00:00Z","v":8503612,"vw":67.092179},{"c":66.66,"h":67.24,"l":66.595,"n":24833,"o":67.2,"t":"2024-12-05T05:00:00Z","v":4979829,"vw":66.874761},{"c":66.67,"h":67.13,"l":66.49,"n":33126,"o":67.11,"t":"2024-12-06T05:00:00Z","v":6796465,"vw":66.700281},{"c":66.36,"h":67.08,"l":66.325,"n":37551,"o":66.95,"t":"2024-12-09T05:00:00Z","v":9362113,"vw":66.694323},{"c":65.92,"h":66.4372,"l":65.735,"n":31143,"o":66.4,"t":"2024-12-10T05:00:00Z","v":6433851,"vw":66.148522},{"c":66.33,"h":66.525,"l":66.0735,"n":32565,"o":66.39,"t":"2024-12-11T05:00:00Z","v":5865784,"vw":66.347997},{"c":65.95,"h":66.42,"l":65.93,"n":29612,"o":66.22,"t":"2024-12-12T05:00:00Z","v":5686041,"vw":66.143184},{"c":65.63,"h":66.03,"l":65.355,"n":25271,"o":65.95,"t":"2024-12-13T05:00:00Z","v":5444527,"vw":65.641011},{"c":65.62,"h":66.02,"l":65.4,"n":37364,"o":65.66,"t":"2024-12-16T05:00:00Z","v":8206353,"vw":65.777286},{"c":64.56,"h":65.255,"l":64.37,"n":43277,"o":65.03,"t":"2024-12-17T05:00:00Z","v":9054772,"vw":64.656902},{"c":62.11,"h":64.9,"l":61.93,"n":54850,"o":64.79,"t":"2024-12-18T05:00:00Z","v":12371985,"vw":63.504003},{"c":61.95,"h":63.01,"l":61.91,"n":58390,"o":62.67,"t":"2024-12-19T05:00:00Z","v":13265684,"vw":62.30978},{"c":62.36,"h":63.025,"l":61.62,"n":58723,"o":61.71,"t":"2024-12-20T05:00:00Z","v":15847108,"vw":62.528377},{"c":62.52,"h":62.57,"l":61.89,"n":44506,"o":62.28,"t":"2024-12-23T05:00:00Z","v":9695774,"vw":62.259514},{"c":62.99,"h":63.02,"l":62.3524,"n":15515,"o":62.63,"t":"2024-12-24T05:00:00Z","v":4274524,"vw":62.697139},{"c":63.23,"h":63.3,"l":62.59,"n":24136,"o":62.73,"t":"2024-12-26T05:00:00Z","v":5210990,"vw":63.048896},{"c":62.61,"h":63.22,"l":62.205,"n":31542,"o":62.87,"t":"2024-12-27T05:00:00Z","v":6660922,"vw":62.607678},{"c":62.17,"h":62.5,"l":61.6101,"n":36140,"o":62.19,"t":"2024-12-30T05:00:00Z","v":9979298,"vw":62.138671},{"c":62.31,"h":62.7,"l":62.11,"n":38383,"o":62.47,"t":"2024-12-31T05:00:00Z","v":17054579,"vw":62.348715},{"c":62.15,"h":62.97,"l":61.9501,"n":41366,"o":62.7,"t":"2025-01-02T05:00:00Z","v":11429076,"vw":62.376681},{"c":62.91,"h":62.98,"l":62.02,"n":30663,"o":62.4,"t":"2025-01-03T05:00:00Z","v":9732234,"vw":62.652043},{"c":63.02,"h":63.71,"l":62.93,"n":29599,"o":63.32,"t":"2025-01-06T05:00:00Z","v":10063243,"vw":63.350133},{"c":62.61,"h":63.42,"l":62.3,"n":44282,"o":63.28,"t":"2025-01-07T05:00:00Z","v":11706579,"vw":62.74426},{"c":62.78,"h":62.78,"l":61.985,"n":33499,"o":62.36,"t":"2025-01-08T05:00:00Z","v":7671006,"vw":62.437834},{"c":61.89,"h":62.2,"l":61.59,"n":48759,"o":62.05,"t":"2025-01-10T05:00:00Z","v":8534846,"vw":61.880384},{"c":62.37,"h":62.4,"l":61.3801,"n":36081,"o":61.44,"t":"2025-01-13T05:00:00Z","v":7663071,"vw":61.967802},{"c":63.1,"h":63.24,"l":62.545,"n":37823,"o":62.77,"t":"2025-01-14T05:00:00Z","v":8630472,"vw":62.955767},{"c":63.93,"h":64.49,"l":63.75,"n":33061,"o":64.38,"t":"2025-01-15T05:00:00Z","v":8864253,"vw":64.007734},{"c":64.41,"h":64.55,"l":63.75,"n":30198,"o":64,"t":"2025-01-16T05:00:00Z","v":7400952,"vw":64.249455},{"c":64.7,"h":64.9355,"l":64.57,"n":34552,"o":64.88,"t":"2025-01-17T05:00:00Z","v":6988663,"vw":64.75682},{"c":65.8,"h":65.8,"l":65.18,"n":39453,"o":65.18,"t":"2025-01-21T05:00:00Z","v":7655052,"vw":65.539811},{"c":65.48,"h":65.91,"l":65.41,"n":36709,"o":65.78,"t":"2025-01-22T05:00:00Z","v":8071466,"vw":65.609473},{"c":65.49,"h":65.58,"l":65.0226,"n":31400,"o":65.3,"t":"2025-01-23T05:00:00Z","v":10442532,"vw":65.330894},{"c":65.4,"h":65.6199,"l":65.2446,"n":26107,"o":65.48,"t":"2025-01-24T05:00:00Z","v":7349578,"vw":65.39606},{"c":64.71,"h":65.23,"l":64.3847,"n":32839,"o":64.72,"t":"2025-01-27T05:00:00Z","v":9220103,"vw":64.772021},{"c":64.79,"h":64.99,"l":64.48,"n":31441,"o":64.82,"t":"2025-01-28T05:00:00Z","v":7297641,"vw":64.730987},{"c":64.54,"h":65.12,"l":64.26,"n":35213,"o":64.73,"t":"2025-01-29T05:00:00Z","v":9199443,"vw":64.620959},{"c":65.25,"h":65.59,"l":63.23,"n":27540,"o":65.07,"t":"2025-01-30T05:00:00Z","v":7518130,"vw":65.278655},{"c":64.65,"h":65.56,"l":64.56,"n":32371,"o":65.32,"t":"2025-01-31T05:00:00Z","v":7540414,"vw":65.022988},{"c":63.91,"h":64.31,"l":63.03,"n":47368,"o":63.32,"t":"2025-02-03T05:00:00Z","v":11816028,"vw":63.856067},{"c":64.32,"h":64.36,"l":63.8,"n":31688,"o":63.85,"t":"2025-02-04T05:00:00Z","v":7771297,"vw":64.200255},{"c":64.9,"h":64.9,"l":64.2,"n":24485,"o":64.57,"t":"2025-02-05T05:00:00Z","v":6383286,"vw":64.71186},{"c":64.88,"h":65.26,"l":64.4,"n":23872,"o":65.18,"t":"2025-02-06T05:00:00Z","v":5482640,"vw":64.84982},{"c":64.05,"h":64.88,"l":63.96,"n":38224,"o":64.88,"t":"2025-02-07T05:00:00Z","v":8542114,"vw":64.224733},{"c":64.12,"h":64.45,"l":63.84,"n":30576,"o":64.42,"t":"2025-02-10T05:00:00Z","v":28748862,"vw":63.982769},{"c":63.82,"h":64.03,"l":63.615,"n":26087,"o":63.85,"t":"2025-02-11T05:00:00Z","v":5818210,"vw":63.779957},{"c":63.35,"h":63.565,"l":62.85,"n":30453,"o":63.06,"t":"2025-02-12T05:00:00Z","v":6814894,"vw":63.317469},{"c":63.94,"h":63.99,"l":63.3838,"n":28861,"o":63.62,"t":"2025-02-13T05:00:00Z","v":6762948,"vw":63.660327},{"c":63.9,"h":64.345,"l":63.81,"n":21396,"o":64.2,"t":"2025-02-14T05:00:00Z","v":4607103,"vw":64.007393},{"c":64.49,"h":64.49,"l":63.96,"n":30084,"o":64.04,"t":"2025-02-18T05:00:00Z","v":7107719,"vw":64.308979},{"c":64.14,"h":64.29,"l":63.905,"n":25879,"o":64.05,"t":"2025-02-19T05:00:00Z","v":6063186,"vw":64.10182},{"c":63.52,"h":64.06,"l":63.17,"n":28200,"o":63.97,"t":"2025-02-20T05:00:00Z","v":6024899,"vw":63.480395},{"c":62,"h":63.87,"l":61.81,"n":30730,"o":63.85,"t":"2025-02-21T05:00:00Z","v":7323554,"vw":62.405209},{"c":61.91,"h":62.3382,"l":61.545,"n":38887,"o":62.18,"t":"2025-02-24T05:00:00Z","v":8270340,"vw":62.058047},{"c":61.9,"h":62.355,"l":61.42,"n":37318,"o":61.94,"t":"2025-02-25T05:00:00Z","v":8880918,"vw":61.802665},{"c":62.01,"h":62.64,"l":61.84,"n":35110,"o":62.18,"t":"2025-02-26T05:00:00Z","v":9461773,"vw":62.291037},{"c":61.25,"h":62.27,"l":61.235,"n":28641,"o":62.05,"t":"2025-02-27T05:00:00Z","v":6390402,"vw":61.715719},{"c":61.88,"h":61.91,"l":60.98,"n":34242,"o":61.1,"t":"2025-02-28T05:00:00Z","v":9909134,"vw":61.479617},{"c":60.5,"h":62.26,"l":60.18,"n":49358,"o":62.06,"t":"2025-03-03T05:00:00Z","v":18809844,"vw":61.062594},{"c":59.55,"h":60.49,"l":58.755,"n":61204,"o":59.91,"t":"2025-03-04T05:00:00Z","v":15810062,"vw":59.510432},{"c":60.29,"h":60.36,"l":59.19,"n":47617,"o":59.63,"t":"2025-03-05T05:00:00Z","v":11791134,"vw":59.855988},{"c":59.37,"h":60.15,"l":59.09,"n":52693,"o":59.58,"t":"2025-03-06T05:00:00Z","v":13480914,"vw":59.509924},{"c":59.74,"h":59.93,"l":58.4,"n":45491,"o":59.25,"t":"2025-03-07T05:00:00Z","v":10932941,"vw":59.279778},{"c":58.47,"h":59.58,"l":58.015,"n":53450,"o":59.15,"t":"2025-03-10T04:00:00Z","v":12583284,"vw":58.795128},{"c":58.16,"h":58.88,"l":57.6901,"n":60513,"o":58.49,"t":"2025-03-11T04:00:00Z","v":16160643,"vw":58.232688},{"c":58.11,"h":58.9498,"l":57.72,"n":42813,"o":58.79,"t":"2025-03-12T04:00:00Z","v":10838076,"vw":58.206567},{"c":57.21,"h":58.185,"l":56.91,"n":52446,"o":58.1,"t":"2025-03-13T04:00:00Z","v":11885067,"vw":57.428556},{"c":58.6,"h":58.63,"l":57.59,"n":34917,"o":57.78,"t":"2025-03-14T04:00:00Z","v":9394479,"vw":58.301296},{"c":59.48,"h":59.69,"l":58.53,"n":40043,"o":58.53,"t":"2025-03-17T04:00:00Z","v":9560063,"vw":59.287404},{"c":58.83,"h":59.12,"l":58.63,"n":33177,"o":59.01,"t":"2025-03-18T04:00:00Z","v":7183441,"vw":58.851767},{"c":59.56,"h":59.88,"l":58.75,"n":34181,"o":58.84,"t":"2025-03-19T04:00:00Z","v":7493941,"vw":59.303628},{"c":59.13,"h":59.7499,"l":59.055,"n":29306,"o":59.07,"t":"2025-03-20T04:00:00Z","v":8331673,"vw":59.422262},{"c":58.8,"h":58.95,"l":58.185,"n":49933,"o":58.58,"t":"2025-03-21T04:00:00Z","v":10708590,"vw":58.701803},{"c":60.26,"h":60.335,"l":59.55,"n":29059,"o":59.64,"t":"2025-03-24T04:00:00Z","v":6860960,"vw":60.073319},{"c":60.11,"h":60.53,"l":59.78,"n":33269,"o":60.34,"t":"2025-03-25T04:00:00Z","v":6149790,"vw":60.165184},{"c":59.73,"h":60.5,"l":59.54,"n":31302,"o":60.21,"t":"2025-03-26T04:00:00Z","v":6754022,"vw":59.948842},{"c":59.28,"h":59.795,"l":59.01,"n":31101,"o":59.54,"t":"2025-03-27T04:00:00Z","v":11175854,"vw":59.305907},{"c":58.21,"h":59.25,"l":57.925,"n":29995,"o":59.11,"t":"2025-03-28T04:00:00Z","v":6207596,"vw":58.315221},{"c":58.35,"h":58.675,"l":57.12,"n":52148,"o":57.51,"t":"2025-03-31T04:00:00Z","v":13852367,"vw":58.096711},{"c":58.66,"h":58.88,"l":57.645,"n":53565,"o":58.29,"t":"2025-04-01T04:00:00Z","v":9880841,"vw":58.352635},{"c":59.6,"h":59.74,"l":57.9508,"n":36971,"o":58.04,"t":"2025-04-02T04:00:00Z","v":9091446,"vw":59.213189},{"c":55.59,"h":57.33,"l":55.57,"n":78871,"o":56.95,"t":"2025-04-03T04:00:00Z","v":17671879,"vw":56.133841},{"c":52.88,"h":53.985,"l":51.79,"n":149495,"o":53.51,"t":"2025-04-04T04:00:00Z","v":33104163,"vw":52.979819},{"c":52.3,"h":54.66,"l":50.15,"n":154434,"o":50.92,"t":"2025-04-07T04:00:00Z","v":35421946,"vw":52.13706},{"c":51.16,"h":54.145,"l":50.46,"n":148542,"o":53.9,"t":"2025-04-08T04:00:00Z","v":28367567,"vw":52.316218},{"c":55.9,"h":56.27,"l":50.45,"n":167038,"o":50.55,"t":"2025-04-09T04:00:00Z","v":34225537,"vw":53.329939},{"c":53.68,"h":54.71,"l":52.22,"n":95432,"o":54.55,"t":"2025-04-10T04:00:00Z","v":18839286,"vw":53.47953},{"c":54.37,"h":54.59,"l":52.68,"n":85035,"o":53.67,"t":"2025-04-11T04:00:00Z","v":22334321,"vw":53.731477},{"c":55.07,"h":55.4,"l":54.235,"n":61460,"o":55.31,"t":"2025-04-14T04:00:00Z","v":12671317,"vw":54.92981},{"c":54.98,"h":55.67,"l":54.8482,"n":47841,"o":55.04,"t":"2025-04-15T04:00:00Z","v":10284091,"vw":55.154939},{"c":54.39,"h":55.1199,"l":53.7947,"n":43337,"o":54.61,"t":"2025-04-16T04:00:00Z","v":8282132,"vw":54.450966},{"c":54.85,"h":55.19,"l":54.435,"n":44737,"o":54.63,"t":"2025-04-17T04:00:00Z","v":8547088,"vw":54.869256},{"c":53.6,"h":54.56,"l":53.0428,"n":52610,"o":54.44,"t":"2025-04-21T04:00:00Z","v":12707017,"vw":53.530316},{"c":54.94,"h":55.14,"l":54.155,"n":43168,"o":54.26,"t":"2025-04-22T04:00:00Z","v":17708272,"vw":54.686522},{"c":55.65,"h":57.345,"l":55.455,"n":50454,"o":56.38,"t":"2025-04-23T04:00:00Z","v":13815489,"vw":56.180763},{"c":56.85,"h":56.92,"l":55.61,"n":33544,"o":55.83,"t":"2025-04-24T04:00:00Z","v":9981701,"vw":56.573907},{"c":56.59,"h":56.76,"l":56.15,"n":30383,"o":56.52,"t":"2025-04-25T04:00:00Z","v":7533866,"vw":56.491928},{"c":56.8,"h":57.135,"l":56.22,"n":30138,"o":56.73,"t":"2025-04-28T04:00:00Z","v":9639395,"vw":56.714696},{"c":57.08,"h":57.35,"l":56.3601,"n":26000,"o":56.63,"t":"2025-04-29T04:00:00Z","v":6467254,"vw":57.010121},{"c":56.91,"h":57.08,"l":55.68,"n":37197,"o":56.29,"t":"2025-04-30T04:00:00Z","v":11475729,"vw":56.582872},{"c":57.26,"h":57.875,"l":56.835,"n":34193,"o":57.29,"t":"2025-05-01T04:00:00Z","v":10142069,"vw":57.453311},{"c":58.63,"h":58.76,"l":57.99,"n":31312,"o":58.09,"t":"2025-05-02T04:00:00Z","v":10495684,"vw":58.507483},{"c":58.5,"h":58.92,"l":58.145,"n":24960,"o":58.18,"t":"2025-05-05T04:00:00Z","v":7682720,"vw":58.730349},{"c":58.08,"h":58.56,"l":57.76,"n":25920,"o":58.05,"t":"2025-05-06T04:00:00Z","v":7799290,"vw":58.149248},{"c":58.24,"h":58.565,"l":57.875,"n":31816,"o":58.3,"t":"2025-05-07T04:00:00Z","v":7801912,"vw":58.245862},{"c":58.97,"h":59.505,"l":58.48,"n":39235,"o":58.79,"t":"2025-05-08T04:00:00Z","v":9429589,"vw":59.105186},{"c":58.9,"h":59.2,"l":58.7,"n":46594,"o":59.13,"t":"2025-05-09T04:00:00Z","v":14164736,"vw":58.914178},{"c":61.01,"h":61.25,"l":60.5,"n":36243,"o":60.96,"t":"2025-05-12T04:00:00Z","v":10139041,"vw":60.929497},{"c":61.21,"h":61.498,"l":61.075,"n":31887,"o":61.18,"t":"2025-05-13T04:00:00Z","v":6619415,"vw":61.308486},{"c":61.02,"h":61.305,"l":60.89,"n":40710,"o":61.14,"t":"2025-05-14T04:00:00Z","v":10606950,"vw":61.117982},{"c":61.16,"h":61.185,"l":60.57,"n":27455,"o":60.82,"t":"2025-05-15T04:00:00Z","v":4761614,"vw":60.962123},{"c":61.82,"h":61.82,"l":60.975,"n":24782,"o":61.25,"t":"2025-05-16T04:00:00Z","v":4637884,"vw":61.525463},{"c":61.58,"h":61.635,"l":60.98,"n":28736,"o":61.06,"t":"2025-05-19T04:00:00Z","v":6878645,"vw":61.460073},{"c":61.41,"h":61.7071,"l":61.215,"n":33725,"o":61.51,"t":"2025-05-20T04:00:00Z","v":6728552,"vw":61.44546},{"c":59.76,"h":60.995,"l":59.745,"n":42576,"o":60.84,"t":"2025-05-21T04:00:00Z","v":8216752,"vw":60.368033},{"c":59.7,"h":60.04,"l":59.35,"n":34705,"o":59.53,"t":"2025-05-22T04:00:00Z","v":8088223,"vw":59.693379},{"c":59.59,"h":59.765,"l":58.84,"n":32939,"o":58.84,"t":"2025-05-23T04:00:00Z","v":7804162,"vw":59.459001},{"c":60.91,"h":60.91,"l":59.94,"n":28671,"o":60.35,"t":"2025-05-27T04:00:00Z","v":6966689,"vw":60.678463},{"c":60.13,"h":60.98,"l":60.05,"n":34261,"o":60.91,"t":"2025-05-28T04:00:00Z","v":6958782,"vw":60.409378},{"c":60.29,"h":60.61,"l":59.79,"n":29427,"o":60.54,"t":"2025-05-29T04:00:00Z","v":5703845,"vw":60.163813},{"c":60.04,"h":60.28,"l":59.515,"n":28093,"o":60.05,"t":"2025-05-30T04:00:00Z","v":6267370,"vw":59.995399},{"c":59.96,"h":60.03,"l":59.14,"n":32885,"o":59.95,"t":"2025-06-02T04:00:00Z","v":6197300,"vw":59.706659},{"c":60.71,"h":60.83,"l":59.795,"n":32277,"o":60.07,"t":"2025-06-03T04:00:00Z","v":6834777,"vw":60.562255},{"c":60.6,"h":60.955,"l":60.58,"n":30132,"o":60.79,"t":"2025-06-04T04:00:00Z","v":5861468,"vw":60.801032},{"c":60.51,"h":60.9,"l":60.2,"n":32011,"o":60.71,"t":"2025-06-05T04:00:00Z","v":6474519,"vw":60.590945},{"c":61.09,"h":61.23,"l":60.83,"n":30294,"o":61.14,"t":"2025-06-06T04:00:00Z","v":6351581,"vw":61.038974},{"c":61.27,"h":61.5962,"l":61.01,"n":26496,"o":61.37,"t":"2025-06-09T04:00:00Z","v":4638699,"vw":61.32222},{"c":61.45,"h":61.695,"l":61.235,"n":33975,"o":61.47,"t":"2025-06-10T04:00:00Z","v":6860484,"vw":61.433403},{"c":61.13,"h":61.7,"l":60.97,"n":32135,"o":61.63,"t":"2025-06-11T04:00:00Z","v":7357192,"vw":61.347785},{"c":61.2,"h":61.2,"l":60.6207,"n":27124,"o":60.79,"t":"2025-06-12T04:00:00Z","v":8475130,"vw":61.018822},{"c":60.26,"h":60.9501,"l":60.03,"n":34918,"o":60.55,"t":"2025-06-13T04:00:00Z","v":7670008,"vw":60.482344},{"c":60.74,"h":61.065,"l":60.44,"n":28926,"o":60.58,"t":"2025-06-16T04:00:00Z","v":7617026,"vw":60.781034},{"c":60.23,"h":60.6593,"l":60.175,"n":31098,"o":60.36,"t":"2025-06-17T04:00:00Z","v":6822034,"vw":60.412825},{"c":60.45,"h":60.925,"l":60.151,"n":33378,"o":60.31,"t":"2025-06-18T04:00:00Z","v":8181694,"vw":60.618707},{"c":60.43,"h":60.855,"l":60.1698,"n":33878,"o":60.66,"t":"2025-06-20T04:00:00Z","v":7921211,"vw":60.470106},{"c":60.97,"h":61.02,"l":59.84,"n":38670,"o":60.33,"t":"2025-06-23T04:00:00Z","v":10130000,"vw":60.531301},{"c":61.53,"h":61.68,"l":61.11,"n":31599,"o":61.32,"t":"2025-06-24T04:00:00Z","v":14281240,"vw":61.526863},{"c":61.04,"h":61.58,"l":60.95,"n":32057,"o":61.58,"t":"2025-06-25T04:00:00Z","v":9935693,"vw":61.113696},{"c":61.85,"h":61.91,"l":61.25,"n":26845,"o":61.34,"t":"2025-06-26T04:00:00Z","v":6601826,"vw":61.657073},{"c":62.02,"h":62.43,"l":61.6633,"n":33307,"o":62,"t":"2025-06-27T04:00:00Z","v":7374904,"vw":62.049038},{"c":62.02,"h":62.18,"l":61.79,"n":34420,"o":62.18,"t":"2025-06-30T04:00:00Z","v":7139673,"vw":61.975291},{"c":62.79,"h":63.2399,"l":61.74,"n":36847,"o":61.84,"t":"2025-07-01T04:00:00Z","v":9975543,"vw":62.72275},{"c":63.42,"h":63.425,"l":62.61,"n":28393,"o":62.84,"t":"2025-07-02T04:00:00Z","v":7752116,"vw":63.052015},{"c":63.79,"h":63.93,"l":63.54,"n":18721,"o":63.64,"t":"2025-07-03T04:00:00Z","v":4202374,"vw":63.786876},{"c":63.15,"h":63.85,"l":62.7503,"n":33709,"o":63.42,"t":"2025-07-07T04:00:00Z","v":7031887,"vw":63.213371},{"c":63.41,"h":63.745,"l":63.205,"n":31233,"o":63.24,"t":"2025-07-08T04:00:00Z","v":7369572,"vw":63.477171},{"c":63.65,"h":63.765,"l":63.23,"n":31948,"o":63.765,"t":"2025-07-09T04:00:00Z","v":8836596,"vw":63.58254},{"c":63.99,"h":64.37,"l":63.58,"n":27423,"o":63.7,"t":"2025-07-10T04:00:00Z","v":5290254,"vw":64.074456},{"c":63.44,"h":63.68,"l":63.33,"n":25811,"o":63.63,"t":"2025-07-11T04:00:00Z","v":4787709,"vw":63.506253},{"c":63.64,"h":63.7,"l":63.21,"n":24947,"o":63.35,"t":"2025-07-14T04:00:00Z","v":4182668,"vw":63.517235},{"c":62.52,"h":63.92,"l":62.5,"n":32371,"o":63.85,"t":"2025-07-15T04:00:00Z","v":5730639,"vw":63.031138},{"c":62.81,"h":62.9,"l":61.9019,"n":37323,"o":62.74,"t":"2025-07-16T04:00:00Z","v":7307998,"vw":62.588229},{"c":63.5,"h":63.63,"l":62.775,"n":28570,"o":62.83,"t":"2025-07-17T04:00:00Z","v":7995466,"vw":63.353184},{"c":63.46,"h":63.84,"l":63.2,"n":28933,"o":63.76,"t":"2025-07-18T04:00:00Z","v":7273967,"vw":63.392615},{"c":63.04,"h":63.675,"l":63.02,"n":23668,"o":63.6,"t":"2025-07-21T04:00:00Z","v":4450471,"vw":63.425211},{"c":63.88,"h":63.9765,"l":63.2,"n":27217,"o":63.26,"t":"2025-07-22T04:00:00Z","v":7545247,"vw":63.668714},{"c":64.4,"h":64.44,"l":64.12,"n":29130,"o":64.305,"t":"2025-07-23T04:00:00Z","v":6830809,"vw":64.313411},{"c":63.8,"h":64.2368,"l":63.77,"n":27212,"o":64.12,"t":"2025-07-24T04:00:00Z","v":5696570,"vw":63.95801},{"c":64.36,"h":64.4267,"l":63.6697,"n":23504,"o":64.12,"t":"2025-07-25T04:00:00Z","v":4885591,"vw":64.1047},{"c":64.23,"h":64.6248,"l":64.07,"n":25418,"o":64.57,"t":"2025-07-28T04:00:00Z","v":4939098,"vw":64.275846},{"c":64.15,"h":64.54,"l":63.9352,"n":26444,"o":64.51,"t":"2025-07-29T04:00:00Z","v":5593147,"vw":64.199557},{"c":63.75,"h":64.415,"l":63.405,"n":34322,"o":64.29,"t":"2025-07-30T04:00:00Z","v":8234723,"vw":64.020739},{"c":63.03,"h":63.81,"l":62.925,"n":43404,"o":63.46,"t":"2025-07-31T04:00:00Z","v":9636184,"vw":63.359137},{"c":62.09,"h":62.3701,"l":61.29,"n":43505,"o":62.33,"t":"2025-08-01T04:00:00Z","v":9370928,"vw":61.94935},{"c":62.9,"h":62.9,"l":62.39,"n":31928,"o":62.45,"t":"2025-08-04T04:00:00Z","v":6337063,"vw":62.710098},{"c":62.86,"h":63.085,"l":62.315,"n":33739,"o":62.98,"t":"2025-08-05T04:00:00Z","v":5985108,"vw":62.801647},{"c":62.66,"h":62.9,"l":62.465,"n":31843,"o":62.9,"t":"2025-08-06T04:00:00Z","v":6366477,"vw":62.691746},{"c":62.54,"h":63.34,"l":62.26,"n":33700,"o":63.32,"t":"2025-08-07T04:00:00Z","v":8102375,"vw":62.579679},{"c":62.53,"h":62.94,"l":62.425,"n":23824,"o":62.77,"t":"2025-08-08T04:00:00Z","v":4751788,"vw":62.662526},{"c":62.29,"h":62.82,"l":62.17,"n":26095,"o":62.61,"t":"2025-08-11T04:00:00Z","v":5053156,"vw":62.405186},{"c":63.71,"h":63.74,"l":62.51,"n":29045,"o":62.63,"t":"2025-08-12T04:00:00Z","v":5773604,"vw":63.226714},{"c":64.7,"h":64.725,"l":63.8,"n":28348,"o":63.93,"t":"2025-08-13T04:00:00Z","v":5592569,"vw":64.190916},{"c":63.87,"h":64.02,"l":63.52,"n":28954,"o":63.99,"t":"2025-08-14T04:00:00Z","v":5946193,"vw":63.797584},{"c":63.53,"h":63.96,"l":63.485,"n":26036,"o":63.9,"t":"2025-08-15T04:00:00Z","v":5141280,"vw":63.627166},{"c":63.69,"h":63.72,"l":63.46,"n":26634,"o":63.56,"t":"2025-08-18T04:00:00Z","v":6484951,"vw":63.608407},{"c":63.81,"h":64.3399,"l":63.61,"n":31956,"o":63.7,"t":"2025-08-19T04:00:00Z","v":6301308,"vw":63.871306},{"c":63.55,"h":63.87,"l":63.2,"n":37301,"o":63.68,"t":"2025-08-20T04:00:00Z","v":8627072,"vw":63.499319},{"c":63.45,"h":63.585,"l":63.06,"n":28136,"o":63.22,"t":"2025-08-21T04:00:00Z","v":5321272,"vw":63.404375},{"c":65.21,"h":65.47,"l":63.71,"n":35786,"o":63.75,"t":"2025-08-22T04:00:00Z","v":9133467,"vw":65.120457},{"c":64.71,"h":65.11,"l":64.7,"n":29380,"o":65.08,"t":"2025-08-25T04:00:00Z","v":5878169,"vw":64.875935},{"c":64.98,"h":65.185,"l":64.82,"n":30389,"o":64.88,"t":"2025-08-26T04:00:00Z","v":6667695,"vw":65.0373},{"c":65.43,"h":65.55,"l":64.84,"n":32042,"o":64.92,"t":"2025-08-27T04:00:00Z","v":8891174,"vw":65.388024},{"c":65.51,"h":65.64,"l":65.145,"n":31973,"o":65.61,"t":"2025-08-28T04:00:00Z","v":5550372,"vw":65.389884},{"c":65.16,"h":65.64,"l":64.9545,"n":32074,"o":65.53,"t":"2025-08-29T04:00:00Z","v":7879491,"vw":65.159197},{"c":64.91,"h":64.9357,"l":64.33,"n":40440,"o":64.46,"t":"2025-09-02T04:00:00Z","v":8959923,"vw":64.657611},{"c":64.8,"h":65.21,"l":64.4318,"n":34529,"o":64.77,"t":"2025-09-03T04:00:00Z","v":8439663,"vw":64.685874},{"c":65.73,"h":65.74,"l":64.77,"n":25247,"o":65,"t":"2025-09-04T04:00:00Z","v":4953246,"vw":65.291051},{"c":66.05,"h":66.6196,"l":65.52,"n":45702,"o":66.1,"t":"2025-09-05T04:00:00Z","v":9639175,"vw":65.947865},{"c":66.05,"h":66.16,"l":65.605,"n":39097,"o":66.145,"t":"2025-09-08T04:00:00Z","v":7757942,"vw":65.879242},{"c":65.45,"h":65.99,"l":65.27,"n":29816,"o":65.99,"t":"2025-09-09T04:00:00Z","v":6685592,"vw":65.498932},{"c":65.42,"h":65.89,"l":65.18,"n":34752,"o":65.465,"t":"2025-09-10T04:00:00Z","v":6809468,"vw":65.487673},{"c":66.51,"h":66.545,"l":65.5,"n":34663,"o":65.635,"t":"2025-09-11T04:00:00Z","v":8031232,"vw":66.254637},{"c":65.78,"h":66.445,"l":65.765,"n":35764,"o":66.29,"t":"2025-09-12T04:00:00Z","v":8308037,"vw":65.996536},{"c":65.79,"h":66.23,"l":65.68,"n":36985,"o":65.94,"t":"2025-09-15T04:00:00Z","v":6795968,"vw":65.906768},{"c":65.39,"h":65.71,"l":65.05,"n":33993,"o":65.62,"t":"2025-09-16T04:00:00Z","v":6859769,"vw":65.25484},{"c":65.31,"h":66.455,"l":64.835,"n":64317,"o":65.55,"t":"2025-09-17T04:00:00Z","v":12532662,"vw":65.5795},{"c":66.14,"h":66.24,"l":65.485,"n":44885,"o":65.63,"t":"2025-09-18T04:00:00Z","v":8944540,"vw":66.005424},{"c":65.61,"h":66.18,"l":65.4644,"n":37326,"o":66.18,"t":"2025-09-19T04:00:00Z","v":9929896,"vw":65.686468},{"c":65.59,"h":65.7251,"l":65.195,"n":38878,"o":65.43,"t":"2025-09-22T04:00:00Z","v":7598496,"vw":65.5052},{"c":65.53,"h":66.21,"l":65.434,"n":40557,"o":65.74,"t":"2025-09-23T04:00:00Z","v":9949475,"vw":65.774408},{"c":65.04,"h":65.81,"l":65.04,"n":35822,"o":65.65,"t":"2025-09-24T04:00:00Z","v":7274004,"vw":65.315558},{"c":64.68,"h":64.765,"l":64.27,"n":42313,"o":64.59,"t":"2025-09-25T04:00:00Z","v":9568675,"vw":64.620544},{"c":65.34,"h":65.37,"l":64.74,"n":34672,"o":64.87,"t":"2025-09-26T04:00:00Z","v":7579800,"vw":65.173759},{"c":65.19,"h":65.68,"l":65.0001,"n":34507,"o":65.67,"t":"2025-09-29T04:00:00Z","v":6952391,"vw":65.161717},{"c":65.26,"h":65.35,"l":64.67,"n":38883,"o":65.16,"t":"2025-09-30T04:00:00Z","v":7768869,"vw":65.004361},{"c":65.49,"h":65.58,"l":65,"n":40244,"o":65.04,"t":"2025-10-01T04:00:00Z","v":7901270,"vw":65.34673},{"c":65.57,"h":65.6365,"l":65.03,"n":41212,"o":65.48,"t":"2025-10-02T04:00:00Z","v":8534094,"vw":65.399489},{"c":65.77,"h":66.165,"l":65.66,"n":35675,"o":65.79,"t":"2025-10-03T04:00:00Z","v":8785131,"vw":65.874926},{"c":65.88,"h":66.1865,"l":65.6101,"n":35801,"o":66.1,"t":"2025-10-06T04:00:00Z","v":7051722,"vw":65.978323},{"c":65.15,"h":66.06,"l":64.95,"n":42418,"o":65.99,"t":"2025-10-07T04:00:00Z","v":10376580,"vw":65.262715},{"c":65.81,"h":65.89,"l":65.1,"n":30213,"o":65.46,"t":"2025-10-08T04:00:00Z","v":6571710,"vw":65.622854},{"c":65.09,"h":65.96,"l":64.94,"n":34479,"o":65.77,"t":"2025-10-09T04:00:00Z","v":7239319,"vw":65.245144},{"c":63.25,"h":65.34,"l":63.2,"n":96084,"o":65.24,"t":"2025-10-10T04:00:00Z","v":21648076,"vw":64.006127},{"c":64.49,"h":64.705,"l":63.9601,"n":48545,"o":64.03,"t":"2025-10-13T04:00:00Z","v":8931875,"vw":64.421864},{"c":65.08,"h":65.4258,"l":63.815,"n":53149,"o":63.82,"t":"2025-10-14T04:00:00Z","v":12764939,"vw":64.833512},{"c":65.14,"h":65.82,"l":64.605,"n":47894,"o":65.49,"t":"2025-10-15T04:00:00Z","v":13515903,"vw":65.26469},{"c":64.34,"h":65.31,"l":64.04,"n":76939,"o":65.28,"t":"2025-10-16T04:00:00Z","v":20288406,"vw":64.673767},{"c":64.47,"h":64.62,"l":64.015,"n":65795,"o":64.24,"t":"2025-10-17T04:00:00Z","v":15627885,"vw":64.323406},{"c":65.26,"h":65.34,"l":64.875,"n":30545,"o":64.99,"t":"2025-10-20T04:00:00Z","v":5958868,"vw":65.164165},{"c":65.51,"h":65.72,"l":64.99,"n":37178,"o":65.26,"t":"2025-10-21T04:00:00Z","v":7602006,"vw":65.481687},{"c":64.74,"h":65.655,"l":64.465,"n":59126,"o":65.46,"t":"2025-10-22T04:00:00Z","v":12869115,"vw":64.907114},{"c":65.62,"h":65.74,"l":64.86,"n":35494,"o":64.98,"t":"2025-10-23T04:00:00Z","v":8199860,"vw":65.404958},{"c":65.99,"h":66.3801,"l":65.97,"n":34789,"o":66.36,"t":"2025-10-24T04:00:00Z","v":8843732,"vw":66.165761},{"c":66.24,"h":66.57,"l":66.05,"n":36941,"o":66.52,"t":"2025-10-27T04:00:00Z","v":6601212,"vw":66.30362},{"c":65.64,"h":66.26,"l":65.59,"n":39295,"o":66.22,"t":"2025-10-28T04:00:00Z","v":7398645,"vw":65.807029},{"c":65.23,"h":66,"l":64.915,"n":78095,"o":65.43,"t":"2025-10-29T04:00:00Z","v":13807078,"vw":65.420945},{"c":64.53,"h":65.43,"l":64.5211,"n":45533,"o":64.77,"t":"2025-10-30T04:00:00Z","v":10586448,"vw":65.010753},{"c":64.93,"h":65.095,"l":64.385,"n":42691,"o":64.69,"t":"2025-10-31T04:00:00Z","v":9767387,"vw":64.744773},{"c":64.9,"h":64.91,"l":64.11,"n":36553,"o":64.88,"t":"2025-11-03T05:00:00Z","v":8410694,"vw":64.658393},{"c":64.34,"h":64.6155,"l":64.015,"n":41200,"o":64.14,"t":"2025-11-04T05:00:00Z","v":9338913,"vw":64.37558},{"c":64.78,"h":65.1999,"l":64.28,"n":32205,"o":64.32,"t":"2025-11-05T05:00:00Z","v":7930249,"vw":64.799273},{"c":64.16,"h":65.07,"l":63.9499,"n":51131,"o":64.84,"t":"2025-11-06T05:00:00Z","v":16659703,"vw":64.355381},{"c":64.93,"h":64.93,"l":63.72,"n":60101,"o":63.77,"t":"2025-11-07T05:00:00Z","v":16479932,"vw":64.369851},{"c":65.35,"h":65.595,"l":64.77,"n":42105,"o":65.45,"t":"2025-11-10T05:00:00Z","v":8178735,"vw":65.260371},{"c":65.33,"h":65.555,"l":65.05,"n":34479,"o":65.23,"t":"2025-11-11T05:00:00Z","v":8726355,"vw":65.331893},{"c":65.56,"h":65.95,"l":65.44,"n":34840,"o":65.5,"t":"2025-11-12T05:00:00Z","v":8281966,"vw":65.630834},{"c":64.34,"h":65.59,"l":64.14,"n":53803,"o":65.24,"t":"2025-11-13T05:00:00Z","v":13071431,"vw":64.728139},{"c":64.2,"h":64.58,"l":63.5625,"n":57303,"o":63.59,"t":"2025-11-14T05:00:00Z","v":13733572,"vw":64.18397},{"c":63.01,"h":64.23,"l":62.795,"n":40074,"o":64.1,"t":"2025-11-17T05:00:00Z","v":13750447,"vw":63.478402},{"c":63.21,"h":63.53,"l":62.57,"n":63518,"o":62.69,"t":"2025-11-18T05:00:00Z","v":14111128,"vw":63.062978},{"c":63.3,"h":63.68,"l":62.95,"n":46568,"o":63.32,"t":"2025-11-19T05:00:00Z","v":11135914,"vw":63.249339},{"c":62.26,"h":64.37,"l":62.2229,"n":79942,"o":64.04,"t":"2025-11-20T05:00:00Z","v":20577466,"vw":62.993225},{"c":63.76,"h":64.135,"l":62.42,"n":69547,"o":62.56,"t":"2025-11-21T05:00:00Z","v":16497740,"vw":63.425195},{"c":64.4,"h":64.58,"l":63.71,"n":38663,"o":63.86,"t":"2025-11-24T05:00:00Z","v":8867267,"vw":64.254607},{"c":65.6,"h":65.6755,"l":64.41,"n":46444,"o":64.475,"t":"2025-11-25T05:00:00Z","v":10242467,"vw":65.235956},{"c":65.99,"h":66.4485,"l":65.525,"n":32360,"o":65.59,"t":"2025-11-26T05:00:00Z","v":7187064,"vw":66.116648},{"c":66.34,"h":66.4199,"l":65.98,"n":20869,"o":66.16,"t":"2025-11-28T05:00:00Z","v":4612982,"vw":66.249418},{"c":65.96,"h":66.439,"l":65.66,"n":31936,"o":65.66,"t":"2025-12-01T05:00:00Z","v":7488498,"vw":66.156911},{"c":65.73,"h":66.28,"l":65.71,"n":33257,"o":66.25,"t":"2025-12-02T05:00:00Z","v":7272489,"vw":65.900644},{"c":66.19,"h":66.265,"l":65.655,"n":34607,"o":65.7,"t":"2025-12-03T05:00:00Z","v":7287682,"vw":66.051042},{"c":66.52,"h":66.705,"l":66.09,"n":33292,"o":66.14,"t":"2025-12-04T05:00:00Z","v":7207081,"vw":66.456919},{"c":66.54,"h":66.89,"l":66.39,"n":26323,"o":66.57,"t":"2025-12-05T05:00:00Z","v":6527843,"vw":66.672667},{"c":66.21,"h":66.65,"l":66.1,"n":35560,"o":66.61,"t":"2025-12-08T05:00:00Z","v":7480226,"vw":66.321636},{"c":66.17,"h":66.7,"l":66.05,"n":34160,"o":66.09,"t":"2025-12-09T05:00:00Z","v":10022062,"vw":66.409038},{"c":67.42,"h":67.63,"l":66.2,"n":50811,"o":66.25,"t":"2025-12-10T05:00:00Z","v":12701275,"vw":66.980703},{"c":68.06,"h":68.15,"l":67.325,"n":43292,"o":67.33,"t":"2025-12-11T05:00:00Z","v":10512659,"vw":67.909737},{"c":67.17,"h":68.22,"l":66.985,"n":44694,"o":68.17,"t":"2025-12-12T05:00:00Z","v":9835006,"vw":67.435612},{"c":67.05,"h":67.595,"l":66.8239,"n":35876,"o":67.5,"t":"2025-12-15T05:00:00Z","v":8839052,"vw":67.091577},{"c":66.28,"h":66.87,"l":65.945,"n":39359,"o":66.71,"t":"2025-12-16T05:00:00Z","v":10478151,"vw":66.353236},{"c":65.98,"h":66.94,"l":65.915,"n":43392,"o":66.37,"t":"2025-12-17T05:00:00Z","v":12255490,"vw":66.226333},{"c":66.31,"h":66.95,"l":66.135,"n":45888,"o":66.57,"t":"2025-12-18T05:00:00Z","v":10645731,"vw":66.487292},{"c":66.85,"h":66.95,"l":66.34,"n":42953,"o":66.395,"t":"2025-12-19T05:00:00Z","v":13992014,"vw":66.757357},{"c":67.42,"h":67.635,"l":67.14,"n":30048,"o":67.19,"t":"2025-12-22T05:00:00Z","v":7629113,"vw":67.413976},{"c":67.22,"h":67.5,"l":67.03,"n":26234,"o":67.29,"t":"2025-12-23T05:00:00Z","v":6963719,"vw":67.230177},{"c":67.32,"h":67.46,"l":67.105,"n":14227,"o":67.26,"t":"2025-12-24T05:00:00Z","v":3723836,"vw":67.27862},{"c":67.33,"h":67.36,"l":67.08,"n":20101,"o":67.32,"t":"2025-12-26T05:00:00Z","v":5353324,"vw":67.224503},{"c":66.93,"h":67.41,"l":66.79,"n":27626,"o":67.12,"t":"2025-12-29T05:00:00Z","v":6271951,"vw":66.963574},{"c":66.7,"h":66.99,"l":66.66,"n":22221,"o":66.95,"t":"2025-12-30T05:00:00Z","v":5540075,"vw":66.802564},{"c":66,"h":66.705,"l":65.99,"n":23501,"o":66.655,"t":"2025-12-31T05:00:00Z","v":6853808,"vw":66.232837},{"c":66.91,"h":67.0197,"l":66.01,"n":42904,"o":66.28,"t":"2026-01-02T05:00:00Z","v":12863907,"vw":66.529945},{"c":67.78,"h":68.005,"l":67.01,"n":46580,"o":67.09,"t":"2026-01-05T05:00:00Z","v":14302533,"vw":67.678126},{"c":68.76,"h":68.82,"l":67.5,"n":41349,"o":67.63,"t":"2026-01-06T05:00:00Z","v":12360150,"vw":68.163297},{"c":68.26,"h":68.87,"l":68.085,"n":41314,"o":68.8,"t":"2026-01-07T05:00:00Z","v":14089939,"vw":68.313031},{"c":68.51,"h":68.66,"l":67.99,"n":38394,"o":68.06,"t":"2026-01-08T05:00:00Z","v":12323838,"vw":68.435138},{"c":69.11,"h":69.2,"l":68.53,"n":44010,"o":68.76,"t":"2026-01-09T05:00:00Z","v":13862644,"vw":69.015946},{"c":69.22,"h":69.27,"l":68.6,"n":32976,"o":68.76,"t":"2026-01-12T05:00:00Z","v":9557102,"vw":69.054573},{"c":69.36,"h":69.64,"l":69.07,"n":34219,"o":69.37,"t":"2026-01-13T05:00:00Z","v":12228637,"vw":69.351318},{"c":69.43,"h":69.61,"l":69.05,"n":47368,"o":69.3,"t":"2026-01-14T05:00:00Z","v":16511965,"vw":69.342186},{"c":70.24,"h":70.5141,"l":69.81,"n":39054,"o":69.83,"t":"2026-01-15T05:00:00Z","v":14132769,"vw":70.279032},{"c":70.06,"h":70.34,"l":69.8564,"n":35940,"o":70.23,"t":"2026-01-16T05:00:00Z","v":14889356,"vw":70.091312},{"c":69.09,"h":69.81,"l":68.9021,"n":50092,"o":69.13,"t":"2026-01-20T05:00:00Z","v":18564546,"vw":69.326624},{"c":70.34,"h":70.69,"l":69.535,"n":63579,"o":69.63,"t":"2026-01-21T05:00:00Z","v":27446335,"vw":70.09797},{"c":70.35,"h":71.0366,"l":70.21,"n":44342,"o":70.79,"t":"2026-01-22T05:00:00Z","v":13566344,"vw":70.528274},{"c":69.64,"h":70.31,"l":69.39,"n":46379,"o":70.26,"t":"2026-01-23T05:00:00Z","v":14135058,"vw":69.756605},{"c":69.61,"h":70.07,"l":69.425,"n":36769,"o":69.78,"t":"2026-01-26T05:00:00Z","v":14937370,"vw":69.599925},{"c":69.61,"h":69.7,"l":69.34,"n":36792,"o":69.7,"t":"2026-01-27T05:00:00Z","v":10027541,"vw":69.537855},{"c":69.45,"h":69.91,"l":69.28,"n":58851,"o":69.81,"t":"2026-01-28T05:00:00Z","v":16324727,"vw":69.525963},{"c":69.3,"h":69.81,"l":68.475,"n":68429,"o":69.72,"t":"2026-01-29T05:00:00Z","v":25218831,"vw":69.115675},{"c":68.67,"h":69.44,"l":68.23,"n":75570,"o":68.88,"t":"2026-01-30T05:00:00Z","v":24854122,"vw":68.851747},{"c":69.25,"h":69.505,"l":68.35,"n":51557,"o":68.43,"t":"2026-02-02T05:00:00Z","v":14718222,"vw":69.117301},{"c":69.38,"h":69.955,"l":68.6031,"n":70478,"o":69.49,"t":"2026-02-03T05:00:00Z","v":24808987,"vw":69.24529},{"c":69.9,"h":70.3,"l":69.05,"n":92824,"o":69.76,"t":"2026-02-04T05:00:00Z","v":30979999,"vw":69.738611},{"c":69.53,"h":70.135,"l":69.24,"n":83296,"o":69.29,"t":"2026-02-05T05:00:00Z","v":24480149,"vw":69.67784},{"c":71.73,"h":71.82,"l":70.32,"n":70428,"o":70.41,"t":"2026-02-06T05:00:00Z","v":22983065,"vw":71.390821},{"c":71.79,"h":71.985,"l":71.34,"n":54890,"o":71.61,"t":"2026-02-09T05:00:00Z","v":12300014,"vw":71.716121},{"c":71.76,"h":72.1,"l":71.62,"n":44321,"o":71.78,"t":"2026-02-10T05:00:00Z","v":12931125,"vw":71.831534},{"c":71.59,"h":72.42,"l":71.165,"n":54517,"o":72.11,"t":"2026-02-11T05:00:00Z","v":12855432,"vw":71.687684},{"c":70.54,"h":72.5483,"l":70.195,"n":92188,"o":72.035,"t":"2026-02-12T05:00:00Z","v":26479523,"vw":70.988145},{"c":71.24,"h":71.625,"l":70.12,"n":87580,"o":70.56,"t":"2026-02-13T05:00:00Z","v":22535958,"vw":71.061282},{"c":71.37,"h":72.27,"l":70.47,"n":70961,"o":71.185,"t":"2026-02-17T05:00:00Z","v":23625102,"vw":71.172558},{"c":71.67,"h":72.185,"l":71.18,"n":51912,"o":71.43,"t":"2026-02-18T05:00:00Z","v":14136063,"vw":71.806431},{"c":71.66,"h":71.7,"l":71.17,"n":50484,"o":71.41,"t":"2026-02-19T05:00:00Z","v":14740944,"vw":71.45296},{"c":72.11,"h":72.56,"l":71.42,"n":79116,"o":71.49,"t":"2026-02-20T05:00:00Z","v":24763112,"vw":71.90028},{"c":70.87,"h":71.94,"l":70.45,"n":57084,"o":71.82,"t":"2026-02-23T05:00:00Z","v":20313928,"vw":70.89593},{"c":71.51,"h":71.63,"l":70.76,"n":47305,"o":70.87,"t":"2026-02-24T05:00:00Z","v":12042394,"vw":71.365094},{"c":71.78,"h":72.01,"l":71.25,"n":40474,"o":72,"t":"2026-02-25T05:00:00Z","v":9166129,"vw":71.660292},{"c":72.07,"h":72.31,"l":71.26,"n":51396,"o":72.035,"t":"2026-02-26T05:00:00Z","v":13591018,"vw":71.781677},{"c":71.49,"h":71.5,"l":70.82,"n":51567,"o":71.32,"t":"2026-02-27T05:00:00Z","v":13880604,"vw":71.201059},{"c":72.1,"h":72.246,"l":70.87,"n":73216,"o":70.87,"t":"2026-03-02T05:00:00Z","v":22808357,"vw":71.701072},{"c":70.86,"h":71.155,"l":69.245,"n":105411,"o":70.44,"t":"2026-03-03T05:00:00Z","v":28535494,"vw":70.308527},{"c":70.86,"h":71.43,"l":70.3094,"n":61946,"o":71.21,"t":"2026-03-04T05:00:00Z","v":18829669,"vw":70.764558},{"c":69.86,"h":70.85,"l":69.35,"n":75765,"o":70.28,"t":"2026-03-05T05:00:00Z","v":20251168,"vw":69.945309},{"c":68.22,"h":68.75,"l":67.89,"n":89075,"o":68.72,"t":"2026-03-06T05:00:00Z","v":21876981,"vw":68.330595},{"c":68.89,"h":69.05,"l":66.67,"n":120185,"o":67.645,"t":"2026-03-09T04:00:00Z","v":38536767,"vw":67.717758},{"c":68.57,"h":69.7,"l":68.48,"n":82668,"o":68.83,"t":"2026-03-10T04:00:00Z","v":25547921,"vw":68.955558},{"c":68.37,"h":68.7601,"l":67.9,"n":60598,"o":68.26,"t":"2026-03-11T04:00:00Z","v":16592623,"vw":68.239486},{"c":67,"h":67.93,"l":66.9201,"n":77594,"o":67.63,"t":"2026-03-12T04:00:00Z","v":31760988,"vw":67.358974},{"c":66.9,"h":67.79,"l":66.685,"n":75843,"o":67.43,"t":"2026-03-13T04:00:00Z","v":21043311,"vw":67.007372},{"c":67.37,"h":68.16,"l":67.33,"n":47382,"o":67.6,"t":"2026-03-16T04:00:00Z","v":13193686,"vw":67.6504},{"c":67.82,"h":68.1869,"l":67.2131,"n":45505,"o":67.51,"t":"2026-03-17T04:00:00Z","v":9984051,"vw":67.848921},{"c":67.19,"h":68.05,"l":67.17,"n":57448,"o":67.54,"t":"2026-03-18T04:00:00Z","v":14167673,"vw":67.630223},{"c":67.35,"h":67.74,"l":66.36,"n":73583,"o":66.425,"t":"2026-03-19T04:00:00Z","v":18273862,"vw":66.97042},{"c":65.87,"h":67.285,"l":65.385,"n":72784,"o":67.12,"t":"2026-03-20T04:00:00Z","v":18759282,"vw":66.247062},{"c":67.08,"h":68.17,"l":66.84,"n":96207,"o":67.18,"t":"2026-03-23T04:00:00Z","v":28834873,"vw":67.486647},{"c":67.63,"h":67.985,"l":66.46,"n":74832,"o":66.56,"t":"2026-03-24T04:00:00Z","v":17810324,"vw":67.487776},{"c":68.22,"h":68.6,"l":67.43,"n":65198,"o":68.375,"t":"2026-03-25T04:00:00Z","v":14290953,"vw":68.075322},{"c":67.21,"h":68.28,"l":67.17,"n":68905,"o":67.54,"t":"2026-03-26T04:00:00Z","v":19265914,"vw":67.741492},{"c":66.11,"h":67.01,"l":65.97,"n":66736,"o":66.91,"t":"2026-03-27T04:00:00Z","v":16054821,"vw":66.480203},{"c":65.59,"h":66.82,"l":65.37,"n":62734,"o":66.79,"t":"2026-03-30T04:00:00Z","v":16262551,"vw":66.009111},{"c":67.53,"h":67.95,"l":66.2,"n":87422,"o":66.36,"t":"2026-03-31T04:00:00Z","v":24049399,"vw":67.036621},{"c":68.1,"h":68.57,"l":67.895,"n":62682,"o":67.97,"t":"2026-04-01T04:00:00Z","v":12973754,"vw":68.225283},{"c":68.18,"h":68.8,"l":66.885,"n":58263,"o":67.07,"t":"2026-04-02T04:00:00Z","v":14808265,"vw":67.943544},{"c":68.46,"h":68.495,"l":67.7,"n":40574,"o":68.07,"t":"2026-04-06T04:00:00Z","v":8972137,"vw":68.169431},{"c":68.55,"h":68.885,"l":68.08,"n":50574,"o":68.24,"t":"2026-04-07T04:00:00Z","v":11207910,"vw":68.459719},{"c":70.53,"h":70.96,"l":70.15,"n":43803,"o":70.49,"t":"2026-04-08T04:00:00Z","v":10846649,"vw":70.574262},{"c":70.67,"h":70.97,"l":70.13,"n":39590,"o":70.21,"t":"2026-04-09T04:00:00Z","v":7994147,"vw":70.578},{"c":70.45,"h":70.88,"l":70.3301,"n":27295,"o":70.82,"t":"2026-04-10T04:00:00Z","v":5412370,"vw":70.496479},{"c":71.21,"h":71.255,"l":70.12,"n":37226,"o":70.21,"t":"2026-04-13T04:00:00Z","v":8527869,"vw":70.647228},{"c":71.57,"h":71.755,"l":71.08,"n":31515,"o":71.42,"t":"2026-04-14T04:00:00Z","v":4721131,"vw":71.557383},{"c":71.36,"h":71.715,"l":71.145,"n":32638,"o":71.58,"t":"2026-04-15T04:00:00Z","v":6251973,"vw":71.363345},{"c":71.49,"h":71.885,"l":71.2246,"n":31733,"o":71.49,"t":"2026-04-16T04:00:00Z","v":5042205,"vw":71.500796},{"c":72.9,"h":73.3799,"l":72.12,"n":40112,"o":72.23,"t":"2026-04-17T04:00:00Z","v":7333786,"vw":72.900235},{"c":73.36,"h":73.4099,"l":72.69,"n":35500,"o":72.69,"t":"2026-04-20T04:00:00Z","v":6291734,"vw":73.171735},{"c":72.92,"h":74.0342,"l":72.74,"n":43530,"o":73.56,"t":"2026-04-21T04:00:00Z","v":10201109,"vw":73.220111},{"c":72.64,"h":73.72,"l":72.465,"n":34685,"o":73.69,"t":"2026-04-22T04:00:00Z","v":5559694,"vw":72.851624},{"c":72.64,"h":72.985,"l":71.82,"n":53436,"o":72.605,"t":"2026-04-23T04:00:00Z","v":10281731,"vw":72.523891},{"c":72.79,"h":73.17,"l":72.44,"n":35114,"o":72.935,"t":"2026-04-24T04:00:00Z","v":5802812,"vw":72.817556},{"c":72.84,"h":73.29,"l":72.565,"n":35932,"o":72.88,"t":"2026-04-27T04:00:00Z","v":7488585,"vw":72.872024},{"c":72.11,"h":72.93,"l":71.9,"n":40852,"o":72.7,"t":"2026-04-28T04:00:00Z","v":7463360,"vw":72.289316},{"c":71.57,"h":72.23,"l":71.265,"n":35567,"o":72.08,"t":"2026-04-29T04:00:00Z","v":8225594,"vw":71.58422},{"c":72.77,"h":72.86,"l":71.76,"n":39272,"o":71.835,"t":"2026-04-30T04:00:00Z","v":8385338,"vw":72.470666},{"c":72.81,"h":73.21,"l":72.67,"n":40418,"o":73.12,"t":"2026-05-01T04:00:00Z","v":6783591,"vw":72.872493},{"c":72.35,"h":73.035,"l":72.015,"n":45805,"o":72.61,"t":"2026-05-04T04:00:00Z","v":9152636,"vw":72.447265},{"c":73.27,"h":73.38,"l":72.64,"n":30171,"o":72.81,"t":"2026-05-05T04:00:00Z","v":4973581,"vw":73.157305},{"c":74.62,"h":74.715,"l":74.03,"n":37742,"o":74.3,"t":"2026-05-06T04:00:00Z","v":7464737,"vw":74.491729},{"c":73.66,"h":75.15,"l":73.58,"n":58372,"o":75.05,"t":"2026-05-07T04:00:00Z","v":9714029,"vw":74.001854},{"c":73.99,"h":74.24,"l":73.72,"n":43952,"o":74.24,"t":"2026-05-08T04:00:00Z","v":7455226,"vw":73.969551},{"c":73.79,"h":74.24,"l":73.68,"n":31758,"o":74.14,"t":"2026-05-11T04:00:00Z","v":5467437,"vw":73.898042},{"c":73.33,"h":73.725,"l":72.45,"n":47818,"o":73.7,"t":"2026-05-12T04:00:00Z","v":8332600,"vw":73.013569},{"c":73.13,"h":73.545,"l":72.74,"n":29873,"o":73.53,"t":"2026-05-13T04:00:00Z","v":5197272,"vw":73.062244},{"c":73.44,"h":73.785,"l":73.13,"n":33297,"o":73.53,"t":"2026-05-14T04:00:00Z","v":5163737,"vw":73.471313},{"c":72.22,"h":72.89,"l":72.12,"n":37694,"o":72.87,"t":"2026-05-15T04:00:00Z","v":7890793,"vw":72.336161},{"c":72.15,"h":72.81,"l":71.895,"n":40901,"o":72.5,"t":"2026-05-18T04:00:00Z","v":7271793,"vw":72.262841},{"c":71.45,"h":71.93,"l":71.14,"n":41582,"o":71.84,"t":"2026-05-19T04:00:00Z","v":6614236,"vw":71.491165},{"c":72.79,"h":72.82,"l":71.29,"n":57989,"o":71.88,"t":"2026-05-20T04:00:00Z","v":8133669,"vw":72.403558},{"c":72.9,"h":73.11,"l":71.86,"n":50338,"o":72.36,"t":"2026-05-21T04:00:00Z","v":8188613,"vw":72.640472},{"c":73.5,"h":73.69,"l":72.97,"n":48835,"o":73.24,"t":"2026-05-22T04:00:00Z","v":7428785,"vw":73.402813},{"c":74.65,"h":74.66,"l":73.87,"n":40907,"o":74.09,"t":"2026-05-26T04:00:00Z","v":5595831,"vw":74.405149},{"c":74.36,"h":74.88,"l":74.3,"n":47435,"o":74.88,"t":"2026-05-27T04:00:00Z","v":7258582,"vw":74.531623},{"c":74.45,"h":74.705,"l":73.745,"n":43652,"o":74.1,"t":"2026-05-28T04:00:00Z","v":7768401,"vw":74.325543},{"c":74.6,"h":74.82,"l":74.25,"n":33283,"o":74.54,"t":"2026-05-29T04:00:00Z","v":5944202,"vw":74.635949},{"c":74.54,"h":74.765,"l":73.93,"n":49685,"o":74.2,"t":"2026-06-01T04:00:00Z","v":7607735,"vw":74.396326},{"c":75.22,"h":75.22,"l":74.38,"n":35719,"o":74.39,"t":"2026-06-02T04:00:00Z","v":5394486,"vw":74.989008},{"c":75.13,"h":75.32,"l":74.675,"n":42518,"o":74.9,"t":"2026-06-03T04:00:00Z","v":7261825,"vw":75.109131},{"c":75.46,"h":75.645,"l":75.02,"n":39889,"o":75.15,"t":"2026-06-04T04:00:00Z","v":7540422,"vw":75.416623},{"c":73.95,"h":75.03,"l":73.69,"n":46419,"o":74.9,"t":"2026-06-05T04:00:00Z","v":7706816,"vw":74.341749},{"c":74.11,"h":74.7,"l":74.035,"n":50857,"o":74.45,"t":"2026-06-08T04:00:00Z","v":9498559,"vw":74.334624},{"c":74.73,"h":75.61,"l":73.09,"n":66056,"o":74.73,"t":"2026-06-09T04:00:00Z","v":14003117,"vw":74.238013},{"c":73.65,"h":75.28,"l":73.61,"n":78202,"o":74.56,"t":"2026-06-10T04:00:00Z","v":11757400,"vw":74.277246},{"c":75.5,"h":75.57,"l":74.04,"n":117151,"o":74.26,"t":"2026-06-11T04:00:00Z","v":14602177,"vw":74.765986},{"c":76.04,"h":76.41,"l":75.48,"n":75825,"o":75.93,"t":"2026-06-12T04:00:00Z","v":7333065,"vw":76.018876},{"c":76.16,"h":77.01,"l":76.01,"n":43264,"o":76.72,"t":"2026-06-15T04:00:00Z","v":8906716,"vw":76.360424},{"c":75.93,"h":76.7,"l":75.82,"n":43732,"o":76.34,"t":"2026-06-16T04:00:00Z","v":5467001,"vw":76.188801},{"c":74.98,"h":76.55,"l":74.82,"n":86596,"o":75.935,"t":"2026-06-17T04:00:00Z","v":11239992,"vw":75.873175},{"c":75.78,"h":75.9,"l":75.22,"n":47491,"o":75.655,"t":"2026-06-18T04:00:00Z","v":10313886,"vw":75.710425},{"c":76.07,"h":76.295,"l":75.795,"n":47363,"o":75.92,"t":"2026-06-22T04:00:00Z","v":6407023,"vw":76.057855},{"c":75.3,"h":75.91,"l":74.785,"n":45377,"o":75,"t":"2026-06-23T04:00:00Z","v":5915254,"vw":75.446168},{"c":75.76,"h":76.265,"l":75.395,"n":46629,"o":75.42,"t":"2026-06-24T04:00:00Z","v":7536069,"vw":75.759036},{"c":76.46,"h":77.12,"l":76.0701,"n":49957,"o":76.36,"t":"2026-06-25T04:00:00Z","v":6498678,"vw":76.528382},{"c":76.22,"h":76.51,"l":75.76,"n":62063,"o":76.02,"t":"2026-06-26T04:00:00Z","v":9060089,"vw":76.166572},{"c":76.53,"h":76.54,"l":75.6,"n":60148,"o":76.31,"t":"2026-06-29T04:00:00Z","v":6296240,"vw":76.153504},{"c":77.11,"h":77.215,"l":76.38,"n":38498,"o":76.6,"t":"2026-06-30T04:00:00Z","v":7081227,"vw":76.974709},{"c":76.44,"h":77.17,"l":76.27,"n":43893,"o":76.74,"t":"2026-07-01T04:00:00Z","v":5643521,"vw":76.78596},{"c":76.09,"h":77.28,"l":75.395,"n":47601,"o":76.87,"t":"2026-07-02T04:00:00Z","v":8445594,"vw":76.016279},{"c":76.42,"h":76.685,"l":76.2,"n":35180,"o":76.22,"t":"2026-07-06T04:00:00Z","v":4156899,"vw":76.449959},{"c":75.47,"h":76.42,"l":75.3,"n":37435,"o":76.21,"t":"2026-07-07T04:00:00Z","v":5297841,"vw":75.616592},{"c":74.73,"h":75.07,"l":74.08,"n":39243,"o":75.065,"t":"2026-07-08T04:00:00Z","v":5994703,"vw":74.598626},{"c":75.7,"h":76.13,"l":75.205,"n":33491,"o":75.31,"t":"2026-07-09T04:00:00Z","v":4703279,"vw":75.821372},{"c":75.67,"h":75.97,"l":75.14,"n":40631,"o":75.83,"t":"2026-07-10T04:00:00Z","v":6725391,"vw":75.656826},{"c":75.24,"h":75.83,"l":75.07,"n":48003,"o":75.54,"t":"2026-07-13T04:00:00Z","v":6081473,"vw":75.34266},{"c":75.57,"h":76.07,"l":75.36,"n":47665,"o":75.73,"t":"2026-07-14T04:00:00Z","v":7271571,"vw":75.567901},{"c":75.63,"h":76.03,"l":75.21,"n":38433,"o":75.85,"t":"2026-07-15T04:00:00Z","v":5413944,"vw":75.649922},{"c":75.99,"h":76.26,"l":75.25,"n":37281,"o":75.27,"t":"2026-07-16T04:00:00Z","v":4996148,"vw":75.89671},{"c":75.54,"h":76.05,"l":75.125,"n":49605,"o":75.3,"t":"2026-07-17T04:00:00Z","v":7478513,"vw":75.596077},{"c":74.93,"h":75.95,"l":74.925,"n":37901,"o":75.78,"t":"2026-07-20T04:00:00Z","v":7060631,"vw":75.294364},{"c":75.72,"h":75.775,"l":74.96,"n":28194,"o":75.38,"t":"2026-07-21T04:00:00Z","v":4530441,"vw":75.545753},{"c":75.69,"h":76.13,"l":75.61,"n":26476,"o":75.61,"t":"2026-07-22T04:00:00Z","v":5904916,"vw":75.804422},{"c":75.45,"h":75.74,"l":75.005,"n":40214,"o":75.3,"t":"2026-07-23T04:00:00Z","v":5824905,"vw":75.346335},{"c":75.77,"h":76.29,"l":75.495,"n":36625,"o":75.76,"t":"2026-07-24T04:00:00Z","v":6240286,"vw":75.87135},{"c":76,"h":76.59,"l":75.4799,"n":34953,"o":76.22,"t":"2026-07-27T04:00:00Z","v":4774253,"vw":75.881712},{"c":76.03,"h":76.125,"l":75.575,"n":33921,"o":75.8,"t":"2026-07-28T04:00:00Z","v":4691793,"vw":75.927598},{"c":74.73,"h":75.87,"l":74.64,"n":58582,"o":75.73,"t":"2026-07-29T04:00:00Z","v":10697720,"vw":75.343356},{"c":75.35,"h":75.48,"l":74.48,"n":39052,"o":75.44,"t":"2026-07-30T04:00:00Z","v":5156339,"vw":75.052619},{"c":75.27,"h":75.83,"l":74.66,"n":48705,"o":75.77,"t":"2026-07-31T04:00:00Z","v":6362655,"vw":75.323789},{"c":76.11,"h":76.15,"l":75.26,"n":43251,"o":75.33,"t":"2026-08-03T04:00:00Z","v":6143010,"vw":75.928881},{"c":77.48,"h":77.6119,"l":76.225,"n":48230,"o":76.54,"t":"2026-08-04T04:00:00Z","v":8170963,"vw":77.143868},{"c":77,"h":77.925,"l":76.99,"n":46129,"o":77.64,"t":"2026-08-05T04:00:00Z","v":5597841,"vw":77.314433},{"c":76.75,"h":77.59,"l":76.715,"n":36349,"o":77.08,"t":"2026-08-06T04:00:00Z","v":4705711,"vw":77.028457},{"c":77.79,"h":77.99,"l":77.27,"n":39425,"o":77.39,"t":"2026-08-07T04:00:00Z","v":6181099,"vw":77.782064},{"c":77.54,"h":77.86,"l":77.455,"n":34871,"o":77.76,"t":"2026-08-10T04:00:00Z","v":4964156,"vw":77.646757},{"c":77.77,"h":78.16,"l":77.62,"n":33015,"o":77.71,"t":"2026-08-11T04:00:00Z","v":4300638,"vw":77.872216},{"c":78.06,"h":78.3,"l":77.7,"n":43659,"o":78.28,"t":"2026-08-12T04:00:00Z","v":5692321,"vw":78.055967},{"c":78.42,"h":78.4966,"l":78.08,"n":30017,"o":78.28,"t":"2026-08-13T04:00:00Z","v":4152682,"vw":78.316827},{"c":78.67,"h":78.71,"l":78.165,"n":36445,"o":78.41,"t":"2026-08-14T04:00:00Z","v":4646599,"vw":78.558337},{"c":78.48,"h":78.645,"l":78.35,"n":37138,"o":78.55,"t":"2026-08-17T04:00:00Z","v":9210716,"vw":78.497476},{"c":77.24,"h":78.2355,"l":77.225,"n":33714,"o":78.02,"t":"2026-08-18T04:00:00Z","v":4880674,"vw":77.561516},{"c":77.04,"h":77.88,"l":76.92,"n":30660,"o":77.81,"t":"2026-08-19T04:00:00Z","v":5289165,"vw":77.251241},{"c":76.37,"h":77.04,"l":76.34,"n":32758,"o":76.54,"t":"2026-08-20T04:00:00Z","v":5171994,"vw":76.565523},{"c":76.77,"h":76.92,"l":76.425,"n":26198,"o":76.86,"t":"2026-08-21T04:00:00Z","v":4590466,"vw":76.707107},{"c":76.2,"h":76.7,"l":75.9822,"n":25654,"o":76.65,"t":"2026-08-24T04:00:00Z","v":3789772,"vw":76.204396},{"c":76.14,"h":76.53,"l":75.87,"n":27008,"o":76.51,"t":"2026-08-25T04:00:00Z","v":17688284,"vw":76.109626},{"c":76.62,"h":76.825,"l":75.93,"n":26248,"o":75.93,"t":"2026-08-26T04:00:00Z","v":4724909,"vw":76.6121},{"c":76.65,"h":76.83,"l":76.325,"n":30396,"o":76.685,"t":"2026-08-27T04:00:00Z","v":3851199,"vw":76.601835},{"c":75.76,"h":76.9,"l":75.7062,"n":32096,"o":76.72,"t":"2026-08-28T04:00:00Z","v":4391096,"vw":76.021899},{"c":75.35,"h":75.75,"l":75.202,"n":31888,"o":75.7,"t":"2026-08-31T04:00:00Z","v":5592393,"vw":75.345556},{"c":74.6,"h":75.3,"l":74.4382,"n":33204,"o":74.975,"t":"2026-09-01T04:00:00Z","v":4769979,"vw":74.716302},{"c":75.11,"h":75.2,"l":74.61,"n":29171,"o":74.7,"t":"2026-09-02T04:00:00Z","v":5272276,"vw":75.020015},{"c":75.75,"h":75.755,"l":75.02,"n":33647,"o":75.48,"t":"2026-09-03T04:00:00Z","v":4800825,"vw":75.552967},{"c":75.85,"h":76.055,"l":75.31,"n":29084,"o":75.4,"t":"2026-09-04T04:00:00Z","v":4761024,"vw":75.792989},{"c":75.36,"h":75.99,"l":75.32,"n":32585,"o":75.93,"t":"2026-09-08T04:00:00Z","v":4915414,"vw":75.613465},{"c":74.56,"h":75.29,"l":74.505,"n":29860,"o":75.15,"t":"2026-09-09T04:00:00Z","v":4732555,"vw":74.704075},{"c":73.86,"h":74.405,"l":73.755,"n":30956,"o":74.16,"t":"2026-09-10T04:00:00Z","v":5297665,"vw":73.999417},{"c":74.44,"h":74.68,"l":74.2,"n":28628,"o":74.51,"t":"2026-09-11T04:00:00Z","v":5739018,"vw":74.462908},{"c":73.79,"h":74.17,"l":73.71,"n":33550,"o":73.9,"t":"2026-09-14T04:00:00Z","v":7276734,"vw":73.902131},{"c":73.23,"h":73.74,"l":73.105,"n":33534,"o":73.63,"t":"2026-09-15T04:00:00Z","v":5580428,"vw":73.278079},{"c":72.8,"h":73.75,"l":72.145,"n":42733,"o":73.37,"t":"2026-09-16T04:00:00Z","v":8463046,"vw":73.061185},{"c":73.21,"h":73.81,"l":73.18,"n":29375,"o":73.77,"t":"2026-09-17T04:00:00Z","v":5821272,"vw":73.389869},{"c":72.98,"h":73.38,"l":72.715,"n":31553,"o":73.38,"t":"2026-09-18T04:00:00Z","v":9244656,"vw":72.920742},{"c":73.25,"h":73.5,"l":73.035,"n":31563,"o":73.49,"t":"2026-09-21T04:00:00Z","v":7236789,"vw":73.306449},{"c":73.47,"h":73.765,"l":73.24,"n":34085,"o":73.64,"t":"2026-09-22T04:00:00Z","v":6534081,"vw":73.552442},{"c":73.03,"h":73.6141,"l":73.01,"n":37515,"o":73.28,"t":"2026-09-23T04:00:00Z","v":8568155,"vw":73.26226},{"c":72.73,"h":73.02,"l":72.38,"n":37076,"o":72.76,"t":"2026-09-24T04:00:00Z","v":6726102,"vw":72.71883},{"c":72.99,"h":73.18,"l":72.51,"n":36095,"o":72.86,"t":"2026-09-25T04:00:00Z","v":6882681,"vw":72.895641},{"c":72.44,"h":72.785,"l":72.08,"n":42758,"o":72.58,"t":"2026-09-28T04:00:00Z","v":11939114,"vw":72.43589},{"c":72.37,"h":72.71,"l":71.935,"n":42632,"o":72.48,"t":"2026-09-29T04:00:00Z","v":10048276,"vw":72.159581},{"c":71.95,"h":72.59,"l":71.95,"n":36371,"o":72.57,"t":"2026-09-30T04:00:00Z","v":9602795,"vw":72.226444},{"c":72.7,"h":72.86,"l":71.55,"n":55156,"o":71.98,"t":"2026-10-01T04:00:00Z","v":13634256,"vw":72.322521},{"c":73.39,"h":73.8057,"l":73.245,"n":50467,"o":73.35,"t":"2026-10-02T04:00:00Z","v":9228715,"vw":73.502915},{"c":73.68,"h":74.12,"l":72.85,"n":40387,"o":73.39,"t":"2026-10-05T04:00:00Z","v":10195164,"vw":73.70443},{"c":74,"h":74.3459,"l":73.895,"n":33569,"o":74.05,"t":"2026-10-06T04:00:00Z","v":5631078,"vw":74.075128},{"c":72.76,"h":73.36,"l":72.485,"n":37456,"o":73.3,"t":"2026-10-07T04:00:00Z","v":6891312,"vw":72.80676},{"c":73.03,"h":73.12,"l":72.355,"n":39243,"o":72.41,"t":"2026-10-08T04:00:00Z","v":7739894,"vw":72.811648},{"c":73.43,"h":73.62,"l":72.91,"n":30131,"o":73.33,"t":"2026-10-09T04:00:00Z","v":6055443,"vw":73.339791},{"c":73.16,"h":73.5,"l":73.1339,"n":21024,"o":73.39,"t":"2026-10-12T04:00:00Z","v":4069078,"vw":73.298904},{"c":73.26,"h":73.46,"l":72.6599,"n":30422,"o":73.24,"t":"2026-10-13T04:00:00Z","v":6484904,"vw":73.079784},{"c":72.27,"h":72.955,"l":71.88,"n":38232,"o":72.62,"t":"2026-10-14T04:00:00Z","v":7157930,"vw":72.269247},{"c":73.03,"h":73.045,"l":71.935,"n":39344,"o":72.25,"t":"2026-10-15T04:00:00Z","v":7190570,"vw":72.590362},{"c":72.35,"h":73.455,"l":72.12,"n":40120,"o":73.19,"t":"2026-10-16T04:00:00Z","v":8882250,"vw":72.562938},{"c":72.38,"h":72.775,"l":72.24,"n":35252,"o":72.67,"t":"2026-10-19T04:00:00Z","v":8552336,"vw":72.43811},{"c":73.09,"h":73.38,"l":72.29,"n":36720,"o":72.32,"t":"2026-10-20T04:00:00Z","v":7259617,"vw":72.957222},{"c":73.39,"h":73.67,"l":73.065,"n":32997,"o":73.47,"t":"2026-10-21T04:00:00Z","v":6772792,"vw":73.425766},{"c":72.8,"h":72.855,"l":72.14,"n":44257,"o":72.63,"t":"2026-10-22T04:00:00Z","v":8776157,"vw":72.572674}],"volatilityBars":[{"c":73.34,"h":73.37,"l":73.34,"n":4,"o":73.37,"t":"2026-09-21T12:15:00Z","v":2556,"vw":73.350368},{"c":73.51,"h":73.51,"l":73.51,"n":6,"o":73.51,"t":"2026-09-21T13:15:00Z","v":6289,"vw":73.51},{"c":73.095,"h":73.5,"l":73.075,"n":4676,"o":73.49,"t":"2026-09-21T13:30:00Z","v":560416,"vw":73.239893},{"c":73.18,"h":73.195,"l":73.09,"n":1938,"o":73.09,"t":"2026-09-21T13:45:00Z","v":280785,"vw":73.139257},{"c":73.2,"h":73.2099,"l":73.035,"n":2145,"o":73.17,"t":"2026-09-21T14:00:00Z","v":310845,"vw":73.113145},{"c":73.34,"h":73.375,"l":73.19,"n":1175,"o":73.195,"t":"2026-09-21T14:15:00Z","v":144988,"vw":73.269052},{"c":73.24,"h":73.355,"l":73.215,"n":1177,"o":73.34,"t":"2026-09-21T14:30:00Z","v":346009,"vw":73.266912},{"c":73.2,"h":73.29,"l":73.2,"n":809,"o":73.25,"t":"2026-09-21T14:45:00Z","v":101424,"vw":73.236602},{"c":73.325,"h":73.335,"l":73.19,"n":1196,"o":73.2,"t":"2026-09-21T15:00:00Z","v":130453,"vw":73.262643},{"c":73.3499,"h":73.395,"l":73.31,"n":854,"o":73.325,"t":"2026-09-21T15:15:00Z","v":141527,"vw":73.339707},{"c":73.335,"h":73.3702,"l":73.32,"n":822,"o":73.34,"t":"2026-09-21T15:30:00Z","v":114374,"vw":73.346363},{"c":73.355,"h":73.405,"l":73.325,"n":863,"o":73.335,"t":"2026-09-21T15:45:00Z","v":160316,"vw":73.357334},{"c":73.3812,"h":73.42,"l":73.33,"n":1160,"o":73.35,"t":"2026-09-21T16:00:00Z","v":182442,"vw":73.369258},{"c":73.38,"h":73.43,"l":73.365,"n":645,"o":73.39,"t":"2026-09-21T16:15:00Z","v":98936,"vw":73.396102},{"c":73.38,"h":73.46,"l":73.37,"n":718,"o":73.38,"t":"2026-09-21T16:30:00Z","v":120093,"vw":73.413343},{"c":73.385,"h":73.415,"l":73.365,"n":526,"o":73.38,"t":"2026-09-21T16:45:00Z","v":74470,"vw":73.3914},{"c":73.385,"h":73.3899,"l":73.335,"n":756,"o":73.3841,"t":"2026-09-21T17:00:00Z","v":170695,"vw":73.358121},{"c":73.36,"h":73.405,"l":73.35,"n":710,"o":73.384,"t":"2026-09-21T17:15:00Z","v":152666,"vw":73.382432},{"c":73.3,"h":73.3601,"l":73.265,"n":901,"o":73.3601,"t":"2026-09-21T17:30:00Z","v":133247,"vw":73.307708},{"c":73.34,"h":73.34,"l":73.2801,"n":602,"o":73.3,"t":"2026-09-21T17:45:00Z","v":130655,"vw":73.314685},{"c":73.3785,"h":73.3962,"l":73.335,"n":1309,"o":73.335,"t":"2026-09-21T18:00:00Z","v":469966,"vw":73.369211},{"c":73.39,"h":73.4,"l":73.35,"n":610,"o":73.375,"t":"2026-09-21T18:15:00Z","v":86443,"vw":73.378372},{"c":73.41,"h":73.42,"l":73.37,"n":625,"o":73.395,"t":"2026-09-21T18:30:00Z","v":78817,"vw":73.39347},{"c":73.4325,"h":73.445,"l":73.41,"n":755,"o":73.41,"t":"2026-09-21T18:45:00Z","v":143385,"vw":73.433743},{"c":73.415,"h":73.4577,"l":73.4,"n":880,"o":73.435,"t":"2026-09-21T19:00:00Z","v":184959,"vw":73.428838},{"c":73.355,"h":73.435,"l":73.355,"n":666,"o":73.415,"t":"2026-09-21T19:15:00Z","v":91890,"vw":73.401908},{"c":73.38,"h":73.41,"l":73.3341,"n":1375,"o":73.355,"t":"2026-09-21T19:30:00Z","v":406205,"vw":73.364449},{"c":73.245,"h":73.405,"l":73.23,"n":3475,"o":73.3825,"t":"2026-09-21T19:45:00Z","v":1387943,"vw":73.291941},{"c":73.21,"h":73.28,"l":73.21,"n":25,"o":73.25,"t":"2026-09-21T20:00:00Z","v":1015796,"vw":73.249996},{"c":73.23,"h":73.23,"l":73.23,"n":9,"o":73.23,"t":"2026-09-21T20:15:00Z","v":828,"vw":73.23},{"c":73.28,"h":73.28,"l":73.24,"n":29,"o":73.26,"t":"2026-09-21T20:30:00Z","v":2407,"vw":73.255902},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-09-21T21:00:00Z","v":305,"vw":73.2},{"c":73.6,"h":73.6,"l":73.55,"n":42,"o":73.55,"t":"2026-09-22T12:30:00Z","v":1282,"vw":73.586588},{"c":73.55,"h":73.57,"l":73.55,"n":26,"o":73.57,"t":"2026-09-22T12:45:00Z","v":1816,"vw":73.557084},{"c":73.6,"h":73.6,"l":73.6,"n":52,"o":73.6,"t":"2026-09-22T13:00:00Z","v":6330,"vw":73.6},{"c":73.73,"h":73.73,"l":73.67,"n":5,"o":73.67,"t":"2026-09-22T13:15:00Z","v":1786,"vw":73.724915},{"c":73.63,"h":73.74,"l":73.515,"n":3296,"o":73.64,"t":"2026-09-22T13:30:00Z","v":424604,"vw":73.613012},{"c":73.61,"h":73.64,"l":73.46,"n":2239,"o":73.605,"t":"2026-09-22T13:45:00Z","v":367413,"vw":73.558948},{"c":73.7412,"h":73.765,"l":73.595,"n":1736,"o":73.6,"t":"2026-09-22T14:00:00Z","v":226839,"vw":73.700184},{"c":73.475,"h":73.73,"l":73.46,"n":1352,"o":73.73,"t":"2026-09-22T14:15:00Z","v":222410,"vw":73.568049},{"c":73.355,"h":73.53,"l":73.355,"n":2030,"o":73.477,"t":"2026-09-22T14:30:00Z","v":337211,"vw":73.461614},{"c":73.335,"h":73.38,"l":73.24,"n":1342,"o":73.35,"t":"2026-09-22T14:45:00Z","v":160685,"vw":73.302321},{"c":73.425,"h":73.43,"l":73.32,"n":1252,"o":73.33,"t":"2026-09-22T15:00:00Z","v":270772,"vw":73.38377},{"c":73.36,"h":73.44,"l":73.345,"n":1054,"o":73.425,"t":"2026-09-22T15:15:00Z","v":168752,"vw":73.39538},{"c":73.325,"h":73.365,"l":73.285,"n":902,"o":73.36,"t":"2026-09-22T15:30:00Z","v":127775,"vw":73.318693},{"c":73.47,"h":73.47,"l":73.3075,"n":811,"o":73.325,"t":"2026-09-22T15:45:00Z","v":108584,"vw":73.39139},{"c":73.505,"h":73.535,"l":73.475,"n":747,"o":73.4799,"t":"2026-09-22T16:00:00Z","v":107736,"vw":73.502818},{"c":73.507,"h":73.5099,"l":73.46,"n":692,"o":73.5001,"t":"2026-09-22T16:15:00Z","v":151338,"vw":73.483412},{"c":73.54,"h":73.57,"l":73.51,"n":767,"o":73.51,"t":"2026-09-22T16:30:00Z","v":105893,"vw":73.548159},{"c":73.61,"h":73.675,"l":73.535,"n":1014,"o":73.54,"t":"2026-09-22T16:45:00Z","v":161758,"vw":73.612264},{"c":73.495,"h":73.62,"l":73.475,"n":658,"o":73.61,"t":"2026-09-22T17:00:00Z","v":267907,"vw":73.579956},{"c":73.545,"h":73.545,"l":73.48,"n":826,"o":73.5,"t":"2026-09-22T17:15:00Z","v":120353,"vw":73.500428},{"c":73.6075,"h":73.6075,"l":73.54,"n":722,"o":73.545,"t":"2026-09-22T17:30:00Z","v":93227,"vw":73.564017},{"c":73.725,"h":73.73,"l":73.5741,"n":1488,"o":73.6,"t":"2026-09-22T17:45:00Z","v":242667,"vw":73.638428},{"c":73.6599,"h":73.76,"l":73.6599,"n":838,"o":73.7273,"t":"2026-09-22T18:00:00Z","v":128142,"vw":73.712903},{"c":73.63,"h":73.68,"l":73.6104,"n":779,"o":73.65,"t":"2026-09-22T18:15:00Z","v":126932,"vw":73.64263},{"c":73.555,"h":73.645,"l":73.55,"n":932,"o":73.63,"t":"2026-09-22T18:30:00Z","v":180844,"vw":73.582852},{"c":73.595,"h":73.61,"l":73.555,"n":730,"o":73.565,"t":"2026-09-22T18:45:00Z","v":86021,"vw":73.580179},{"c":73.595,"h":73.62,"l":73.5546,"n":1135,"o":73.6,"t":"2026-09-22T19:00:00Z","v":175450,"vw":73.591576},{"c":73.595,"h":73.61,"l":73.58,"n":1116,"o":73.5962,"t":"2026-09-22T19:15:00Z","v":253794,"vw":73.598707},{"c":73.6503,"h":73.705,"l":73.58,"n":1393,"o":73.59,"t":"2026-09-22T19:30:00Z","v":341619,"vw":73.650715},{"c":73.48,"h":73.68,"l":73.48,"n":3808,"o":73.655,"t":"2026-09-22T19:45:00Z","v":1374422,"vw":73.57021},{"c":73.485,"h":73.51,"l":73.47,"n":22,"o":73.48,"t":"2026-09-22T20:00:00Z","v":188519,"vw":73.470372},{"c":73.5,"h":73.5,"l":73.485,"n":6,"o":73.5,"t":"2026-09-22T22:00:00Z","v":557,"vw":73.491493},{"c":73.37,"h":73.37,"l":73.37,"n":4,"o":73.37,"t":"2026-09-23T08:00:00Z","v":199,"vw":73.37},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-09-23T11:45:00Z","v":200,"vw":73.2},{"c":73.26,"h":73.26,"l":73.18,"n":24,"o":73.19,"t":"2026-09-23T13:15:00Z","v":3275,"vw":73.233279},{"c":73.23,"h":73.38,"l":73.165,"n":3846,"o":73.28,"t":"2026-09-23T13:30:00Z","v":731389,"vw":73.276477},{"c":73.205,"h":73.225,"l":73.045,"n":2080,"o":73.22,"t":"2026-09-23T13:45:00Z","v":339537,"vw":73.158135},{"c":73.36,"h":73.375,"l":73.18,"n":2479,"o":73.2,"t":"2026-09-23T14:00:00Z","v":438650,"vw":73.252524},{"c":73.21,"h":73.445,"l":73.17,"n":1928,"o":73.355,"t":"2026-09-23T14:15:00Z","v":290720,"vw":73.281191},{"c":73.2486,"h":73.39,"l":73.195,"n":1759,"o":73.22,"t":"2026-09-23T14:30:00Z","v":277939,"vw":73.275691},{"c":73.435,"h":73.44,"l":73.185,"n":3574,"o":73.24,"t":"2026-09-23T14:45:00Z","v":839838,"vw":73.343998},{"c":73.525,"h":73.555,"l":73.375,"n":1201,"o":73.435,"t":"2026-09-23T15:00:00Z","v":183252,"vw":73.469888},{"c":73.515,"h":73.6141,"l":73.515,"n":1068,"o":73.5299,"t":"2026-09-23T15:15:00Z","v":186714,"vw":73.569939},{"c":73.53,"h":73.5441,"l":73.45,"n":980,"o":73.5,"t":"2026-09-23T15:30:00Z","v":134347,"vw":73.487906},{"c":73.49,"h":73.55,"l":73.415,"n":941,"o":73.525,"t":"2026-09-23T15:45:00Z","v":258373,"vw":73.474169},{"c":73.4706,"h":73.49,"l":73.41,"n":726,"o":73.49,"t":"2026-09-23T16:00:00Z","v":207975,"vw":73.451236},{"c":73.475,"h":73.485,"l":73.435,"n":695,"o":73.475,"t":"2026-09-23T16:15:00Z","v":141717,"vw":73.453563},{"c":73.425,"h":73.52,"l":73.405,"n":844,"o":73.48,"t":"2026-09-23T16:30:00Z","v":208018,"vw":73.445939},{"c":73.32,"h":73.43,"l":73.3,"n":834,"o":73.42,"t":"2026-09-23T16:45:00Z","v":162555,"vw":73.362322},{"c":73.23,"h":73.34,"l":73.18,"n":934,"o":73.325,"t":"2026-09-23T17:00:00Z","v":179566,"vw":73.238379},{"c":73.285,"h":73.34,"l":73.22,"n":734,"o":73.23,"t":"2026-09-23T17:15:00Z","v":175859,"vw":73.272539},{"c":73.34,"h":73.355,"l":73.2,"n":1130,"o":73.28,"t":"2026-09-23T17:30:00Z","v":190665,"vw":73.249342},{"c":73.41,"h":73.415,"l":73.32,"n":1187,"o":73.3354,"t":"2026-09-23T17:45:00Z","v":128807,"vw":73.344737},{"c":73.325,"h":73.42,"l":73.3,"n":785,"o":73.4199,"t":"2026-09-23T18:00:00Z","v":123619,"vw":73.335449},{"c":73.26,"h":73.33,"l":73.25,"n":658,"o":73.32,"t":"2026-09-23T18:15:00Z","v":150743,"vw":73.294503},{"c":73.165,"h":73.26,"l":73.165,"n":868,"o":73.2551,"t":"2026-09-23T18:30:00Z","v":233279,"vw":73.219852},{"c":73.235,"h":73.25,"l":73.14,"n":786,"o":73.165,"t":"2026-09-23T18:45:00Z","v":110047,"vw":73.178575},{"c":73.22,"h":73.25,"l":73.16,"n":1217,"o":73.23,"t":"2026-09-23T19:00:00Z","v":292024,"vw":73.208252},{"c":73.18,"h":73.225,"l":73.135,"n":999,"o":73.22,"t":"2026-09-23T19:15:00Z","v":274376,"vw":73.171914},{"c":73.185,"h":73.22,"l":73.165,"n":1259,"o":73.18,"t":"2026-09-23T19:30:00Z","v":208256,"vw":73.188578},{"c":73.05,"h":73.195,"l":73.01,"n":3805,"o":73.19,"t":"2026-09-23T19:45:00Z","v":964641,"vw":73.070174},{"c":73.03,"h":73.06,"l":73.03,"n":14,"o":73.03,"t":"2026-09-23T20:00:00Z","v":1130315,"vw":73.03002},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-09-23T21:00:00Z","v":242,"vw":73.15},{"c":73.01,"h":73.01,"l":73.01,"n":11,"o":73.01,"t":"2026-09-23T21:30:00Z","v":254,"vw":73.01},{"c":72.85,"h":72.85,"l":72.85,"n":2,"o":72.85,"t":"2026-09-24T08:00:00Z","v":131,"vw":72.85},{"c":72.949,"h":72.949,"l":72.949,"n":3,"o":72.949,"t":"2026-09-24T11:00:00Z","v":321,"vw":72.949},{"c":72.62,"h":72.86,"l":72.56,"n":3549,"o":72.76,"t":"2026-09-24T13:30:00Z","v":429933,"vw":72.741103},{"c":72.715,"h":72.74,"l":72.58,"n":1642,"o":72.61,"t":"2026-09-24T13:45:00Z","v":209879,"vw":72.671095},{"c":72.76,"h":72.81,"l":72.69,"n":1375,"o":72.715,"t":"2026-09-24T14:00:00Z","v":145114,"vw":72.742637},{"c":72.67,"h":72.795,"l":72.62,"n":1703,"o":72.75,"t":"2026-09-24T14:15:00Z","v":253637,"vw":72.696483},{"c":72.625,"h":72.77,"l":72.61,"n":1105,"o":72.665,"t":"2026-09-24T14:30:00Z","v":160198,"vw":72.683544},{"c":72.565,"h":72.63,"l":72.525,"n":1163,"o":72.615,"t":"2026-09-24T14:45:00Z","v":208878,"vw":72.5871},{"c":72.485,"h":72.585,"l":72.475,"n":849,"o":72.56,"t":"2026-09-24T15:00:00Z","v":199120,"vw":72.542687},{"c":72.4795,"h":72.57,"l":72.45,"n":949,"o":72.485,"t":"2026-09-24T15:15:00Z","v":154359,"vw":72.513739},{"c":72.46,"h":72.49,"l":72.43,"n":794,"o":72.48,"t":"2026-09-24T15:30:00Z","v":216996,"vw":72.466023},{"c":72.455,"h":72.49,"l":72.415,"n":706,"o":72.4673,"t":"2026-09-24T15:45:00Z","v":117550,"vw":72.451083},{"c":72.48,"h":72.485,"l":72.38,"n":736,"o":72.45,"t":"2026-09-24T16:00:00Z","v":125702,"vw":72.418813},{"c":72.84,"h":72.99,"l":72.485,"n":3568,"o":72.49,"t":"2026-09-24T16:15:00Z","v":937688,"vw":72.721317},{"c":72.89,"h":73.02,"l":72.75,"n":918,"o":72.83,"t":"2026-09-24T16:30:00Z","v":169119,"vw":72.899488},{"c":72.89,"h":72.945,"l":72.835,"n":973,"o":72.88,"t":"2026-09-24T16:45:00Z","v":236449,"vw":72.891859},{"c":72.9,"h":72.91,"l":72.8,"n":1150,"o":72.88,"t":"2026-09-24T17:00:00Z","v":198184,"vw":72.849395},{"c":72.77,"h":72.895,"l":72.735,"n":947,"o":72.895,"t":"2026-09-24T17:15:00Z","v":468120,"vw":72.780211},{"c":72.685,"h":72.815,"l":72.6741,"n":774,"o":72.77,"t":"2026-09-24T17:30:00Z","v":83838,"vw":72.737985},{"c":72.775,"h":72.78,"l":72.675,"n":1036,"o":72.6799,"t":"2026-09-24T17:45:00Z","v":108771,"vw":72.72728},{"c":72.74,"h":72.78,"l":72.605,"n":1761,"o":72.77,"t":"2026-09-24T18:00:00Z","v":202104,"vw":72.707751},{"c":72.835,"h":72.88,"l":72.73,"n":1850,"o":72.74,"t":"2026-09-24T18:15:00Z","v":299733,"vw":72.804371},{"c":72.745,"h":72.88,"l":72.695,"n":2066,"o":72.83,"t":"2026-09-24T18:30:00Z","v":351101,"vw":72.780453},{"c":72.77,"h":72.81,"l":72.715,"n":1282,"o":72.745,"t":"2026-09-24T18:45:00Z","v":208154,"vw":72.776238},{"c":72.695,"h":72.775,"l":72.67,"n":1277,"o":72.775,"t":"2026-09-24T19:00:00Z","v":188996,"vw":72.727591},{"c":72.723,"h":72.76,"l":72.675,"n":1027,"o":72.6978,"t":"2026-09-24T19:15:00Z","v":153248,"vw":72.713039},{"c":72.825,"h":72.83,"l":72.72,"n":1326,"o":72.73,"t":"2026-09-24T19:30:00Z","v":267416,"vw":72.787557},{"c":72.75,"h":72.84,"l":72.72,"n":2284,"o":72.82,"t":"2026-09-24T19:45:00Z","v":473558,"vw":72.767583},{"c":72.73,"h":72.735,"l":72.73,"n":12,"o":72.73,"t":"2026-09-24T20:00:00Z","v":153288,"vw":72.730003},{"c":72.62,"h":72.7,"l":72.62,"n":62,"o":72.69,"t":"2026-09-24T20:15:00Z","v":3628,"vw":72.682777},{"c":72.89,"h":72.89,"l":72.89,"n":2,"o":72.89,"t":"2026-09-25T08:00:00Z","v":107,"vw":72.89},{"c":72.82,"h":72.82,"l":72.82,"n":2,"o":72.82,"t":"2026-09-25T11:00:00Z","v":243,"vw":72.82},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-09-25T12:30:00Z","v":242,"vw":72.9},{"c":72.87,"h":72.87,"l":72.87,"n":4,"o":72.87,"t":"2026-09-25T12:45:00Z","v":165,"vw":72.87},{"c":72.95,"h":72.95,"l":72.95,"n":12,"o":72.95,"t":"2026-09-25T13:00:00Z","v":1827,"vw":72.95},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-09-25T13:15:00Z","v":105,"vw":72.87},{"c":72.88,"h":73.05,"l":72.74,"n":4322,"o":72.86,"t":"2026-09-25T13:30:00Z","v":508375,"vw":72.8488},{"c":72.885,"h":72.93,"l":72.7724,"n":1562,"o":72.87,"t":"2026-09-25T13:45:00Z","v":190733,"vw":72.862204},{"c":72.67,"h":72.895,"l":72.51,"n":2338,"o":72.89,"t":"2026-09-25T14:00:00Z","v":351490,"vw":72.65488},{"c":72.695,"h":72.775,"l":72.625,"n":1348,"o":72.665,"t":"2026-09-25T14:15:00Z","v":161577,"vw":72.693533},{"c":72.7,"h":72.7,"l":72.625,"n":960,"o":72.695,"t":"2026-09-25T14:30:00Z","v":116372,"vw":72.661746},{"c":72.707,"h":72.75,"l":72.605,"n":1157,"o":72.685,"t":"2026-09-25T14:45:00Z","v":155220,"vw":72.69125},{"c":72.7387,"h":72.8499,"l":72.665,"n":1106,"o":72.705,"t":"2026-09-25T15:00:00Z","v":168745,"vw":72.742211},{"c":72.73,"h":72.81,"l":72.695,"n":913,"o":72.73,"t":"2026-09-25T15:15:00Z","v":144977,"vw":72.746816},{"c":72.6,"h":72.84,"l":72.6,"n":1745,"o":72.725,"t":"2026-09-25T15:30:00Z","v":310573,"vw":72.746222},{"c":72.87,"h":72.87,"l":72.57,"n":1889,"o":72.6,"t":"2026-09-25T15:45:00Z","v":485925,"vw":72.685354},{"c":73.125,"h":73.18,"l":72.8544,"n":1644,"o":72.87,"t":"2026-09-25T16:00:00Z","v":251374,"vw":73.04608},{"c":73.11,"h":73.155,"l":73.01,"n":1084,"o":73.125,"t":"2026-09-25T16:15:00Z","v":165685,"vw":73.059001},{"c":73.065,"h":73.15,"l":73,"n":1803,"o":73.115,"t":"2026-09-25T16:30:00Z","v":387259,"vw":73.070957},{"c":72.98,"h":73.065,"l":72.96,"n":870,"o":73.065,"t":"2026-09-25T16:45:00Z","v":146654,"vw":73.014027},{"c":73.0198,"h":73.045,"l":72.955,"n":845,"o":72.975,"t":"2026-09-25T17:00:00Z","v":110462,"vw":73.007823},{"c":72.985,"h":73.02,"l":72.945,"n":712,"o":73.02,"t":"2026-09-25T17:15:00Z","v":101072,"vw":72.987911},{"c":72.9799,"h":72.995,"l":72.89,"n":919,"o":72.99,"t":"2026-09-25T17:30:00Z","v":174546,"vw":72.958085},{"c":72.965,"h":72.9861,"l":72.93,"n":867,"o":72.975,"t":"2026-09-25T17:45:00Z","v":81986,"vw":72.956994},{"c":72.96,"h":72.965,"l":72.8901,"n":663,"o":72.965,"t":"2026-09-25T18:00:00Z","v":87147,"vw":72.928137},{"c":72.92,"h":72.965,"l":72.885,"n":826,"o":72.965,"t":"2026-09-25T18:15:00Z","v":178204,"vw":72.929004},{"c":72.885,"h":72.95,"l":72.85,"n":681,"o":72.925,"t":"2026-09-25T18:30:00Z","v":131554,"vw":72.912546},{"c":72.885,"h":72.9099,"l":72.87,"n":675,"o":72.885,"t":"2026-09-25T18:45:00Z","v":142619,"vw":72.887902},{"c":72.9447,"h":72.955,"l":72.835,"n":1104,"o":72.89,"t":"2026-09-25T19:00:00Z","v":236058,"vw":72.888204},{"c":72.88,"h":72.96,"l":72.86,"n":818,"o":72.945,"t":"2026-09-25T19:15:00Z","v":118068,"vw":72.912854},{"c":72.985,"h":73,"l":72.865,"n":1390,"o":72.89,"t":"2026-09-25T19:30:00Z","v":386835,"vw":72.914342},{"c":72.97,"h":73.09,"l":72.96,"n":3635,"o":72.99,"t":"2026-09-25T19:45:00Z","v":1392920,"vw":73.019413},{"c":72.98,"h":72.99,"l":72.98,"n":11,"o":72.99,"t":"2026-09-25T20:00:00Z","v":87048,"vw":72.989916},{"c":73.112,"h":73.1122,"l":72.99,"n":21,"o":73,"t":"2026-09-25T23:00:00Z","v":1930,"vw":73.052134},{"c":73.4313,"h":73.4313,"l":73.4313,"n":1,"o":73.4313,"t":"2026-09-25T23:30:00Z","v":100,"vw":73.4313},{"c":72.65,"h":72.65,"l":72.65,"n":3,"o":72.65,"t":"2026-09-28T10:15:00Z","v":538,"vw":72.65},{"c":72.6214,"h":72.6214,"l":72.6214,"n":1,"o":72.6214,"t":"2026-09-28T12:15:00Z","v":1500,"vw":72.6214},{"c":72.5,"h":72.51,"l":72.5,"n":5,"o":72.51,"t":"2026-09-28T13:15:00Z","v":1948,"vw":72.503646},{"c":72.475,"h":72.597,"l":72.2,"n":3873,"o":72.55,"t":"2026-09-28T13:30:00Z","v":638080,"vw":72.391789},{"c":72.5575,"h":72.56,"l":72.405,"n":2797,"o":72.48,"t":"2026-09-28T13:45:00Z","v":469548,"vw":72.496123},{"c":72.615,"h":72.725,"l":72.4501,"n":1888,"o":72.54,"t":"2026-09-28T14:00:00Z","v":186320,"vw":72.57433},{"c":72.635,"h":72.64,"l":72.55,"n":1175,"o":72.635,"t":"2026-09-28T14:15:00Z","v":145412,"vw":72.596884},{"c":72.45,"h":72.63,"l":72.44,"n":1733,"o":72.63,"t":"2026-09-28T14:30:00Z","v":184273,"vw":72.512857},{"c":72.26,"h":72.46,"l":72.255,"n":1333,"o":72.455,"t":"2026-09-28T14:45:00Z","v":272552,"vw":72.366082},{"c":72.13,"h":72.2859,"l":72.125,"n":1731,"o":72.275,"t":"2026-09-28T15:00:00Z","v":554171,"vw":72.205184},{"c":72.145,"h":72.205,"l":72.095,"n":1330,"o":72.13,"t":"2026-09-28T15:15:00Z","v":232539,"vw":72.14136},{"c":72.165,"h":72.24,"l":72.125,"n":910,"o":72.165,"t":"2026-09-28T15:30:00Z","v":1508677,"vw":72.207879},{"c":72.115,"h":72.16,"l":72.08,"n":1129,"o":72.16,"t":"2026-09-28T15:45:00Z","v":159628,"vw":72.117671},{"c":72.195,"h":72.24,"l":72.11,"n":1088,"o":72.13,"t":"2026-09-28T16:00:00Z","v":201957,"vw":72.177027},{"c":72.64,"h":72.7375,"l":72.195,"n":3140,"o":72.195,"t":"2026-09-28T16:15:00Z","v":1469906,"vw":72.585027},{"c":72.385,"h":72.645,"l":72.34,"n":2073,"o":72.64,"t":"2026-09-28T16:30:00Z","v":387829,"vw":72.516467},{"c":72.345,"h":72.46,"l":72.25,"n":1179,"o":72.3859,"t":"2026-09-28T16:45:00Z","v":162289,"vw":72.362232},{"c":72.6575,"h":72.785,"l":72.315,"n":3388,"o":72.34,"t":"2026-09-28T17:00:00Z","v":1259992,"vw":72.594803},{"c":72.435,"h":72.655,"l":72.425,"n":1207,"o":72.64,"t":"2026-09-28T17:15:00Z","v":227675,"vw":72.550092},{"c":72.45,"h":72.47,"l":72.37,"n":687,"o":72.445,"t":"2026-09-28T17:30:00Z","v":176990,"vw":72.427839},{"c":72.5,"h":72.5,"l":72.43,"n":1093,"o":72.455,"t":"2026-09-28T17:45:00Z","v":81987,"vw":72.472862},{"c":72.55,"h":72.56,"l":72.47,"n":961,"o":72.5,"t":"2026-09-28T18:00:00Z","v":359011,"vw":72.513695},{"c":72.51,"h":72.56,"l":72.475,"n":754,"o":72.555,"t":"2026-09-28T18:15:00Z","v":183491,"vw":72.519408},{"c":72.51,"h":72.53,"l":72.47,"n":949,"o":72.5059,"t":"2026-09-28T18:30:00Z","v":216977,"vw":72.497308},{"c":72.55,"h":72.555,"l":72.475,"n":1128,"o":72.5076,"t":"2026-09-28T18:45:00Z","v":301797,"vw":72.520043},{"c":72.41,"h":72.5459,"l":72.41,"n":1318,"o":72.545,"t":"2026-09-28T19:00:00Z","v":383424,"vw":72.466612},{"c":72.49,"h":72.515,"l":72.385,"n":1507,"o":72.41,"t":"2026-09-28T19:15:00Z","v":814499,"vw":72.458001},{"c":72.5,"h":72.545,"l":72.47,"n":1525,"o":72.4999,"t":"2026-09-28T19:30:00Z","v":373921,"vw":72.509759},{"c":72.44,"h":72.52,"l":72.385,"n":2657,"o":72.49,"t":"2026-09-28T19:45:00Z","v":895515,"vw":72.437364},{"c":72.4531,"h":72.46,"l":72.44,"n":22,"o":72.44,"t":"2026-09-28T20:00:00Z","v":68591,"vw":72.440733},{"c":72.43,"h":72.43,"l":72.43,"n":8,"o":72.43,"t":"2026-09-28T20:15:00Z","v":2623,"vw":72.43},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-09-29T08:00:00Z","v":104,"vw":72.2},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-09-29T12:00:00Z","v":125,"vw":72.63},{"c":72.48,"h":72.48,"l":72.48,"n":16,"o":72.48,"t":"2026-09-29T12:45:00Z","v":1795,"vw":72.48},{"c":72.59,"h":72.71,"l":72.38,"n":4125,"o":72.48,"t":"2026-09-29T13:30:00Z","v":432832,"vw":72.51773},{"c":72.41,"h":72.615,"l":72.41,"n":1860,"o":72.61,"t":"2026-09-29T13:45:00Z","v":158649,"vw":72.510939},{"c":72.445,"h":72.52,"l":72.345,"n":2195,"o":72.4,"t":"2026-09-29T14:00:00Z","v":218692,"vw":72.435847},{"c":72.32,"h":72.48,"l":72.3,"n":2007,"o":72.445,"t":"2026-09-29T14:15:00Z","v":609545,"vw":72.435526},{"c":72.255,"h":72.37,"l":72.135,"n":1821,"o":72.34,"t":"2026-09-29T14:30:00Z","v":332157,"vw":72.230411},{"c":72.21,"h":72.27,"l":72.175,"n":1060,"o":72.255,"t":"2026-09-29T14:45:00Z","v":184397,"vw":72.218886},{"c":72.085,"h":72.22,"l":72.066,"n":753,"o":72.215,"t":"2026-09-29T15:00:00Z","v":265852,"vw":72.100285},{"c":72.0041,"h":72.1151,"l":71.985,"n":843,"o":72.09,"t":"2026-09-29T15:15:00Z","v":124627,"vw":72.042041},{"c":72.07,"h":72.105,"l":72.015,"n":1045,"o":72.015,"t":"2026-09-29T15:30:00Z","v":152564,"vw":72.062818},{"c":72.015,"h":72.195,"l":71.99,"n":1840,"o":72.075,"t":"2026-09-29T15:45:00Z","v":320459,"vw":72.084601},{"c":72.035,"h":72.085,"l":71.99,"n":865,"o":72.015,"t":"2026-09-29T16:00:00Z","v":126669,"vw":72.031352},{"c":72.06,"h":72.1,"l":72.02,"n":1023,"o":72.03,"t":"2026-09-29T16:15:00Z","v":166553,"vw":72.053384},{"c":71.995,"h":72.085,"l":71.995,"n":729,"o":72.065,"t":"2026-09-29T16:30:00Z","v":105424,"vw":72.047259},{"c":71.995,"h":72.02,"l":71.95,"n":880,"o":72,"t":"2026-09-29T16:45:00Z","v":106133,"vw":71.984096},{"c":72.015,"h":72.015,"l":71.935,"n":801,"o":71.985,"t":"2026-09-29T17:00:00Z","v":523031,"vw":71.987763},{"c":71.995,"h":72.02,"l":71.97,"n":1018,"o":72.015,"t":"2026-09-29T17:15:00Z","v":160738,"vw":72.002634},{"c":72.05,"h":72.05,"l":71.99,"n":2132,"o":71.995,"t":"2026-09-29T17:30:00Z","v":1195158,"vw":72.017089},{"c":71.995,"h":72.09,"l":71.975,"n":1920,"o":72.055,"t":"2026-09-29T17:45:00Z","v":706540,"vw":72.037637},{"c":72.055,"h":72.17,"l":72,"n":4209,"o":72,"t":"2026-09-29T18:00:00Z","v":1062252,"vw":72.089572},{"c":72.1,"h":72.15,"l":72.055,"n":1444,"o":72.055,"t":"2026-09-29T18:15:00Z","v":520286,"vw":72.099429},{"c":72.175,"h":72.245,"l":72.045,"n":2577,"o":72.085,"t":"2026-09-29T18:30:00Z","v":982306,"vw":72.169358},{"c":72.15,"h":72.185,"l":72.1,"n":928,"o":72.18,"t":"2026-09-29T18:45:00Z","v":137233,"vw":72.129479},{"c":72.1651,"h":72.185,"l":72.125,"n":1082,"o":72.15,"t":"2026-09-29T19:00:00Z","v":148286,"vw":72.160921},{"c":72.245,"h":72.245,"l":72.15,"n":1135,"o":72.16,"t":"2026-09-29T19:15:00Z","v":209599,"vw":72.199683},{"c":72.28,"h":72.31,"l":72.215,"n":1088,"o":72.245,"t":"2026-09-29T19:30:00Z","v":151530,"vw":72.272833},{"c":72.365,"h":72.365,"l":72.265,"n":3079,"o":72.28,"t":"2026-09-29T19:45:00Z","v":891073,"vw":72.3355},{"c":72.37,"h":72.37,"l":72.37,"n":12,"o":72.37,"t":"2026-09-29T20:00:00Z","v":53237,"vw":72.37},{"c":72.42,"h":72.42,"l":72.42,"n":2,"o":72.42,"t":"2026-09-30T09:15:00Z","v":170,"vw":72.42},{"c":72.64,"h":72.64,"l":72.62,"n":17,"o":72.63,"t":"2026-09-30T13:00:00Z","v":6257,"vw":72.625058},{"c":72.53,"h":72.63,"l":72.53,"n":5,"o":72.63,"t":"2026-09-30T13:15:00Z","v":508,"vw":72.585556},{"c":72.34,"h":72.59,"l":72.31,"n":3222,"o":72.53,"t":"2026-09-30T13:30:00Z","v":470488,"vw":72.451387},{"c":72.2299,"h":72.395,"l":72.21,"n":1869,"o":72.35,"t":"2026-09-30T13:45:00Z","v":211186,"vw":72.308139},{"c":72.245,"h":72.31,"l":72.13,"n":1656,"o":72.24,"t":"2026-09-30T14:00:00Z","v":163462,"vw":72.20473},{"c":72.1102,"h":72.3,"l":72.09,"n":1332,"o":72.24,"t":"2026-09-30T14:15:00Z","v":167630,"vw":72.222528},{"c":72.24,"h":72.295,"l":72.09,"n":1563,"o":72.115,"t":"2026-09-30T14:30:00Z","v":278720,"vw":72.169081},{"c":72.37,"h":72.405,"l":72.235,"n":1315,"o":72.235,"t":"2026-09-30T14:45:00Z","v":957382,"vw":72.309274},{"c":72.31,"h":72.3772,"l":72.27,"n":1270,"o":72.37,"t":"2026-09-30T15:00:00Z","v":214204,"vw":72.326237},{"c":72.35,"h":72.4076,"l":72.26,"n":1065,"o":72.315,"t":"2026-09-30T15:15:00Z","v":258501,"vw":72.324682},{"c":72.225,"h":72.371,"l":72.225,"n":1089,"o":72.355,"t":"2026-09-30T15:30:00Z","v":191837,"vw":72.291375},{"c":72.285,"h":72.2975,"l":72.21,"n":781,"o":72.235,"t":"2026-09-30T15:45:00Z","v":144784,"vw":72.241695},{"c":72.325,"h":72.355,"l":72.28,"n":994,"o":72.29,"t":"2026-09-30T16:00:00Z","v":163604,"vw":72.31569},{"c":72.335,"h":72.3351,"l":72.265,"n":712,"o":72.325,"t":"2026-09-30T16:15:00Z","v":159467,"vw":72.308851},{"c":72.355,"h":72.37,"l":72.305,"n":687,"o":72.3357,"t":"2026-09-30T16:30:00Z","v":384279,"vw":72.34529},{"c":72.335,"h":72.36,"l":72.285,"n":930,"o":72.355,"t":"2026-09-30T16:45:00Z","v":130541,"vw":72.328311},{"c":72.29,"h":72.34,"l":72.28,"n":787,"o":72.335,"t":"2026-09-30T17:00:00Z","v":108493,"vw":72.314416},{"c":72.2201,"h":72.285,"l":72.145,"n":1000,"o":72.285,"t":"2026-09-30T17:15:00Z","v":132603,"vw":72.219487},{"c":72.3,"h":72.32,"l":72.1901,"n":877,"o":72.225,"t":"2026-09-30T17:30:00Z","v":95591,"vw":72.255255},{"c":72.3099,"h":72.32,"l":72.25,"n":1279,"o":72.3,"t":"2026-09-30T17:45:00Z","v":137085,"vw":72.283358},{"c":72.2753,"h":72.31,"l":72.2601,"n":836,"o":72.3001,"t":"2026-09-30T18:00:00Z","v":154886,"vw":72.286732},{"c":72.225,"h":72.29,"l":72.1833,"n":862,"o":72.275,"t":"2026-09-30T18:15:00Z","v":304747,"vw":72.228672},{"c":72.24,"h":72.26,"l":72.1831,"n":956,"o":72.225,"t":"2026-09-30T18:30:00Z","v":204192,"vw":72.213975},{"c":72.255,"h":72.279,"l":72.1606,"n":929,"o":72.235,"t":"2026-09-30T18:45:00Z","v":328630,"vw":72.231826},{"c":72.265,"h":72.27,"l":72.215,"n":1210,"o":72.26,"t":"2026-09-30T19:00:00Z","v":388935,"vw":72.24691},{"c":72.2102,"h":72.285,"l":72.205,"n":1447,"o":72.255,"t":"2026-09-30T19:15:00Z","v":989339,"vw":72.252704},{"c":72.175,"h":72.25,"l":72.155,"n":2459,"o":72.21,"t":"2026-09-30T19:30:00Z","v":777417,"vw":72.206497},{"c":71.96,"h":72.18,"l":71.95,"n":5052,"o":72.175,"t":"2026-09-30T19:45:00Z","v":1692713,"vw":72.079857},{"c":71.86,"h":71.97,"l":71.86,"n":23,"o":71.96,"t":"2026-09-30T20:00:00Z","v":380451,"vw":71.949941},{"c":71.98,"h":71.98,"l":71.98,"n":1,"o":71.98,"t":"2026-09-30T20:30:00Z","v":100,"vw":71.98},{"c":72.2,"h":72.2,"l":72.2,"n":2,"o":72.2,"t":"2026-09-30T21:45:00Z","v":790,"vw":72.2},{"c":72.24,"h":72.24,"l":71.86,"n":2,"o":71.86,"t":"2026-10-01T08:00:00Z","v":200,"vw":72.05},{"c":71.865,"h":72.185,"l":71.82,"n":4582,"o":71.94,"t":"2026-10-01T13:30:00Z","v":740498,"vw":72.021575},{"c":71.83,"h":72.005,"l":71.79,"n":2266,"o":71.87,"t":"2026-10-01T13:45:00Z","v":326126,"vw":71.887545},{"c":71.75,"h":71.845,"l":71.55,"n":2671,"o":71.83,"t":"2026-10-01T14:00:00Z","v":402446,"vw":71.686898},{"c":71.84,"h":71.92,"l":71.75,"n":1846,"o":71.75,"t":"2026-10-01T14:15:00Z","v":291769,"vw":71.841737},{"c":71.995,"h":72.02,"l":71.81,"n":2196,"o":71.85,"t":"2026-10-01T14:30:00Z","v":729502,"vw":71.911369},{"c":72.005,"h":72.09,"l":71.895,"n":2051,"o":71.98,"t":"2026-10-01T14:45:00Z","v":386585,"vw":71.988695},{"c":71.95,"h":72.015,"l":71.82,"n":1759,"o":72,"t":"2026-10-01T15:00:00Z","v":768796,"vw":71.905055},{"c":71.96,"h":72.06,"l":71.93,"n":2454,"o":71.945,"t":"2026-10-01T15:15:00Z","v":719320,"vw":72.004039},{"c":72.09,"h":72.17,"l":71.895,"n":1558,"o":71.95,"t":"2026-10-01T15:30:00Z","v":242777,"vw":72.023882},{"c":72.27,"h":72.3,"l":72.07,"n":3361,"o":72.09,"t":"2026-10-01T15:45:00Z","v":1547471,"vw":72.181955},{"c":72.3,"h":72.4,"l":72.26,"n":2162,"o":72.275,"t":"2026-10-01T16:00:00Z","v":826374,"vw":72.320855},{"c":72.385,"h":72.43,"l":72.28,"n":1935,"o":72.305,"t":"2026-10-01T16:15:00Z","v":637383,"vw":72.403263},{"c":72.525,"h":72.55,"l":72.375,"n":1463,"o":72.385,"t":"2026-10-01T16:30:00Z","v":367942,"vw":72.483779},{"c":72.42,"h":72.53,"l":72.365,"n":1189,"o":72.5257,"t":"2026-10-01T16:45:00Z","v":178153,"vw":72.461644},{"c":72.5,"h":72.54,"l":72.4,"n":977,"o":72.415,"t":"2026-10-01T17:00:00Z","v":349386,"vw":72.489196},{"c":72.65,"h":72.715,"l":72.475,"n":1095,"o":72.49,"t":"2026-10-01T17:15:00Z","v":191374,"vw":72.618808},{"c":72.765,"h":72.86,"l":72.65,"n":2973,"o":72.65,"t":"2026-10-01T17:30:00Z","v":666583,"vw":72.748813},{"c":72.575,"h":72.79,"l":72.535,"n":2137,"o":72.75,"t":"2026-10-01T17:45:00Z","v":318599,"vw":72.636364},{"c":72.58,"h":72.595,"l":72.435,"n":2141,"o":72.58,"t":"2026-10-01T18:00:00Z","v":460623,"vw":72.52383},{"c":72.645,"h":72.7,"l":72.57,"n":1735,"o":72.59,"t":"2026-10-01T18:15:00Z","v":444046,"vw":72.646888},{"c":72.6899,"h":72.795,"l":72.61,"n":1371,"o":72.645,"t":"2026-10-01T18:30:00Z","v":435209,"vw":72.687778},{"c":72.695,"h":72.695,"l":72.625,"n":950,"o":72.68,"t":"2026-10-01T18:45:00Z","v":129352,"vw":72.661576},{"c":72.685,"h":72.6997,"l":72.635,"n":1349,"o":72.6901,"t":"2026-10-01T19:00:00Z","v":171631,"vw":72.665543},{"c":72.7414,"h":72.7699,"l":72.68,"n":1310,"o":72.685,"t":"2026-10-01T19:15:00Z","v":161664,"vw":72.716369},{"c":72.695,"h":72.785,"l":72.685,"n":2963,"o":72.759,"t":"2026-10-01T19:30:00Z","v":492241,"vw":72.728935},{"c":72.71,"h":72.7825,"l":72.655,"n":4501,"o":72.69,"t":"2026-10-01T19:45:00Z","v":1178781,"vw":72.69726},{"c":72.72,"h":72.73,"l":72.69,"n":30,"o":72.7,"t":"2026-10-01T20:00:00Z","v":408082,"vw":72.700136},{"c":72.75,"h":72.75,"l":72.74,"n":13,"o":72.74,"t":"2026-10-01T20:15:00Z","v":728,"vw":72.742994},{"c":72.7,"h":72.7,"l":72.7,"n":2,"o":72.7,"t":"2026-10-01T21:15:00Z","v":498,"vw":72.7},{"c":73.05,"h":73.05,"l":73.05,"n":89,"o":73.05,"t":"2026-10-02T09:45:00Z","v":4489,"vw":73.05},{"c":73.04,"h":73.04,"l":73.04,"n":20,"o":73.04,"t":"2026-10-02T10:15:00Z","v":1155,"vw":73.04},{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-10-02T10:30:00Z","v":1071,"vw":73.05},{"c":73.15,"h":73.15,"l":73.15,"n":26,"o":73.15,"t":"2026-10-02T11:00:00Z","v":5227,"vw":73.15},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-10-02T11:15:00Z","v":100,"vw":73.24},{"c":73.09,"h":73.09,"l":73.09,"n":1,"o":73.09,"t":"2026-10-02T12:00:00Z","v":250,"vw":73.09},{"c":73.48,"h":73.48,"l":73.41,"n":79,"o":73.41,"t":"2026-10-02T12:30:00Z","v":1245,"vw":73.44189},{"c":73.53,"h":73.635,"l":73.34,"n":4605,"o":73.35,"t":"2026-10-02T13:30:00Z","v":643934,"vw":73.478424},{"c":73.42,"h":73.69,"l":73.335,"n":4795,"o":73.52,"t":"2026-10-02T13:45:00Z","v":997287,"vw":73.506013},{"c":73.52,"h":73.59,"l":73.31,"n":3363,"o":73.415,"t":"2026-10-02T14:00:00Z","v":491089,"vw":73.467073},{"c":73.52,"h":73.59,"l":73.47,"n":2362,"o":73.5,"t":"2026-10-02T14:15:00Z","v":313378,"vw":73.523528},{"c":73.71,"h":73.72,"l":73.47,"n":2002,"o":73.51,"t":"2026-10-02T14:30:00Z","v":302182,"vw":73.598819},{"c":73.745,"h":73.8057,"l":73.675,"n":2216,"o":73.7,"t":"2026-10-02T14:45:00Z","v":335180,"vw":73.732637},{"c":73.43,"h":73.7598,"l":73.3601,"n":1983,"o":73.745,"t":"2026-10-02T15:00:00Z","v":274147,"vw":73.513676},{"c":73.47,"h":73.47,"l":73.245,"n":1979,"o":73.43,"t":"2026-10-02T15:15:00Z","v":337223,"vw":73.341018},{"c":73.545,"h":73.595,"l":73.425,"n":1658,"o":73.475,"t":"2026-10-02T15:30:00Z","v":243379,"vw":73.538832},{"c":73.58,"h":73.635,"l":73.535,"n":1680,"o":73.54,"t":"2026-10-02T15:45:00Z","v":285224,"vw":73.585307},{"c":73.525,"h":73.61,"l":73.5,"n":1615,"o":73.59,"t":"2026-10-02T16:00:00Z","v":195034,"vw":73.553595},{"c":73.44,"h":73.56,"l":73.41,"n":1396,"o":73.52,"t":"2026-10-02T16:15:00Z","v":239969,"vw":73.498699},{"c":73.49,"h":73.525,"l":73.425,"n":1333,"o":73.445,"t":"2026-10-02T16:30:00Z","v":295194,"vw":73.482513},{"c":73.565,"h":73.58,"l":73.485,"n":1246,"o":73.495,"t":"2026-10-02T16:45:00Z","v":221139,"vw":73.531951},{"c":73.555,"h":73.635,"l":73.52,"n":1293,"o":73.565,"t":"2026-10-02T17:00:00Z","v":256353,"vw":73.568091},{"c":73.435,"h":73.59,"l":73.425,"n":895,"o":73.545,"t":"2026-10-02T17:15:00Z","v":142746,"vw":73.508847},{"c":73.515,"h":73.555,"l":73.435,"n":1050,"o":73.44,"t":"2026-10-02T17:30:00Z","v":143295,"vw":73.492446},{"c":73.535,"h":73.56,"l":73.46,"n":1653,"o":73.515,"t":"2026-10-02T17:45:00Z","v":629471,"vw":73.525581},{"c":73.5361,"h":73.555,"l":73.465,"n":900,"o":73.54,"t":"2026-10-02T18:00:00Z","v":94896,"vw":73.507574},{"c":73.475,"h":73.53,"l":73.435,"n":1124,"o":73.53,"t":"2026-10-02T18:15:00Z","v":210538,"vw":73.483326},{"c":73.5199,"h":73.5199,"l":73.435,"n":1092,"o":73.475,"t":"2026-10-02T18:30:00Z","v":217139,"vw":73.47535},{"c":73.54,"h":73.55,"l":73.49,"n":1027,"o":73.515,"t":"2026-10-02T18:45:00Z","v":278426,"vw":73.522146},{"c":73.515,"h":73.555,"l":73.475,"n":1613,"o":73.54,"t":"2026-10-02T19:00:00Z","v":429935,"vw":73.499894},{"c":73.5,"h":73.54,"l":73.4833,"n":1310,"o":73.515,"t":"2026-10-02T19:15:00Z","v":244891,"vw":73.511401},{"c":73.5159,"h":73.56,"l":73.49,"n":1794,"o":73.51,"t":"2026-10-02T19:30:00Z","v":335948,"vw":73.519035},{"c":73.39,"h":73.55,"l":73.35,"n":3833,"o":73.515,"t":"2026-10-02T19:45:00Z","v":975657,"vw":73.417007},{"c":73.41,"h":73.42,"l":73.39,"n":30,"o":73.39,"t":"2026-10-02T20:00:00Z","v":79471,"vw":73.39168},{"c":72.99,"h":73.405,"l":72.96,"n":4161,"o":73.39,"t":"2026-10-05T13:30:00Z","v":577554,"vw":73.215282},{"c":73.14,"h":73.16,"l":72.85,"n":2387,"o":72.99,"t":"2026-10-05T13:45:00Z","v":369754,"vw":72.971755},{"c":73.53,"h":73.559,"l":73.09,"n":2564,"o":73.135,"t":"2026-10-05T14:00:00Z","v":384311,"vw":73.317309},{"c":73.675,"h":73.76,"l":73.535,"n":1701,"o":73.54,"t":"2026-10-05T14:15:00Z","v":203694,"vw":73.674683},{"c":73.615,"h":73.69,"l":73.51,"n":1295,"o":73.69,"t":"2026-10-05T14:30:00Z","v":182434,"vw":73.576367},{"c":73.69,"h":73.7,"l":73.555,"n":1226,"o":73.615,"t":"2026-10-05T14:45:00Z","v":235399,"vw":73.599651},{"c":73.605,"h":73.7,"l":73.56,"n":1144,"o":73.69,"t":"2026-10-05T15:00:00Z","v":169753,"vw":73.602245},{"c":73.6701,"h":73.68,"l":73.585,"n":1256,"o":73.6,"t":"2026-10-05T15:15:00Z","v":166200,"vw":73.630391},{"c":73.795,"h":73.8051,"l":73.665,"n":1269,"o":73.679,"t":"2026-10-05T15:30:00Z","v":240449,"vw":73.727523},{"c":73.815,"h":73.825,"l":73.735,"n":1284,"o":73.79,"t":"2026-10-05T15:45:00Z","v":351467,"vw":73.782477},{"c":73.875,"h":73.88,"l":73.785,"n":1308,"o":73.8001,"t":"2026-10-05T16:00:00Z","v":320992,"vw":73.817627},{"c":73.925,"h":73.935,"l":73.835,"n":1017,"o":73.875,"t":"2026-10-05T16:15:00Z","v":150349,"vw":73.877144},{"c":74.01,"h":74.025,"l":73.9101,"n":725,"o":73.9201,"t":"2026-10-05T16:30:00Z","v":133707,"vw":73.954125},{"c":73.945,"h":74.025,"l":73.945,"n":785,"o":74.025,"t":"2026-10-05T16:45:00Z","v":124908,"vw":73.983426},{"c":73.935,"h":73.95,"l":73.9101,"n":707,"o":73.945,"t":"2026-10-05T17:00:00Z","v":97495,"vw":73.927092},{"c":73.93,"h":73.955,"l":73.9101,"n":637,"o":73.935,"t":"2026-10-05T17:15:00Z","v":88659,"vw":73.92848},{"c":74.005,"h":74.005,"l":73.9,"n":962,"o":73.925,"t":"2026-10-05T17:30:00Z","v":147604,"vw":73.938366},{"c":74.08,"h":74.08,"l":73.985,"n":1360,"o":74.01,"t":"2026-10-05T17:45:00Z","v":128007,"vw":74.030174},{"c":74.045,"h":74.1,"l":74.02,"n":910,"o":74.08,"t":"2026-10-05T18:00:00Z","v":184216,"vw":74.048414},{"c":74.035,"h":74.06,"l":74.0201,"n":786,"o":74.045,"t":"2026-10-05T18:15:00Z","v":114708,"vw":74.037763},{"c":73.985,"h":74.0475,"l":73.975,"n":873,"o":74.035,"t":"2026-10-05T18:30:00Z","v":245722,"vw":74.011914},{"c":73.985,"h":73.985,"l":73.93,"n":802,"o":73.985,"t":"2026-10-05T18:45:00Z","v":132149,"vw":73.948437},{"c":74.085,"h":74.12,"l":73.9701,"n":1234,"o":73.985,"t":"2026-10-05T19:00:00Z","v":364856,"vw":74.024709},{"c":73.9948,"h":74.1,"l":73.98,"n":1060,"o":74.09,"t":"2026-10-05T19:15:00Z","v":174319,"vw":74.055049},{"c":73.95,"h":74,"l":73.91,"n":1880,"o":73.99,"t":"2026-10-05T19:30:00Z","v":313149,"vw":73.950879},{"c":73.675,"h":73.95,"l":73.625,"n":6685,"o":73.95,"t":"2026-10-05T19:45:00Z","v":2373929,"vw":73.705224},{"c":73.7,"h":73.7,"l":73.67,"n":20,"o":73.68,"t":"2026-10-05T20:00:00Z","v":859330,"vw":73.680013},{"c":73.69,"h":73.69,"l":73.69,"n":8,"o":73.69,"t":"2026-10-05T20:15:00Z","v":443,"vw":73.69},{"c":73.87,"h":73.87,"l":73.87,"n":1,"o":73.87,"t":"2026-10-06T08:00:00Z","v":100,"vw":73.87},{"c":74.08,"h":74.08,"l":74.08,"n":2,"o":74.08,"t":"2026-10-06T12:15:00Z","v":200,"vw":74.08},{"c":74.05,"h":74.05,"l":74.05,"n":1,"o":74.05,"t":"2026-10-06T13:00:00Z","v":400,"vw":74.05},{"c":74.04,"h":74.05,"l":74.04,"n":5,"o":74.04,"t":"2026-10-06T13:15:00Z","v":3500,"vw":74.046},{"c":73.985,"h":74.13,"l":73.93,"n":3431,"o":74.05,"t":"2026-10-06T13:30:00Z","v":548520,"vw":74.051546},{"c":74.18,"h":74.18,"l":73.98,"n":1207,"o":73.99,"t":"2026-10-06T13:45:00Z","v":261766,"vw":74.091577},{"c":74.15,"h":74.27,"l":74.145,"n":2208,"o":74.18,"t":"2026-10-06T14:00:00Z","v":332153,"vw":74.222701},{"c":73.9253,"h":74.16,"l":73.8951,"n":1451,"o":74.14,"t":"2026-10-06T14:15:00Z","v":220910,"vw":73.987461},{"c":73.98,"h":74.07,"l":73.92,"n":1387,"o":73.925,"t":"2026-10-06T14:30:00Z","v":133781,"vw":73.976272},{"c":74.1,"h":74.13,"l":73.965,"n":1122,"o":73.99,"t":"2026-10-06T14:45:00Z","v":154037,"vw":74.067093},{"c":74.275,"h":74.275,"l":74.091,"n":1128,"o":74.095,"t":"2026-10-06T15:00:00Z","v":133900,"vw":74.14813},{"c":74.315,"h":74.3459,"l":74.26,"n":915,"o":74.27,"t":"2026-10-06T15:15:00Z","v":73754,"vw":74.292245},{"c":74.32,"h":74.32,"l":74.245,"n":1143,"o":74.31,"t":"2026-10-06T15:30:00Z","v":142965,"vw":74.287019},{"c":74.269,"h":74.32,"l":74.255,"n":792,"o":74.32,"t":"2026-10-06T15:45:00Z","v":134269,"vw":74.270691},{"c":74.2,"h":74.2799,"l":74.15,"n":1116,"o":74.27,"t":"2026-10-06T16:00:00Z","v":146010,"vw":74.203414},{"c":74.135,"h":74.2099,"l":74.115,"n":802,"o":74.2001,"t":"2026-10-06T16:15:00Z","v":128789,"vw":74.171568},{"c":74.18,"h":74.195,"l":74.125,"n":807,"o":74.125,"t":"2026-10-06T16:30:00Z","v":97859,"vw":74.167788},{"c":74.145,"h":74.1899,"l":74.105,"n":695,"o":74.175,"t":"2026-10-06T16:45:00Z","v":77580,"vw":74.149052},{"c":74.12,"h":74.16,"l":74.1,"n":748,"o":74.14,"t":"2026-10-06T17:00:00Z","v":285741,"vw":74.137321},{"c":74.085,"h":74.13,"l":74.045,"n":1424,"o":74.125,"t":"2026-10-06T17:15:00Z","v":170128,"vw":74.079494},{"c":74.085,"h":74.14,"l":74.0501,"n":1004,"o":74.075,"t":"2026-10-06T17:30:00Z","v":297806,"vw":74.085906},{"c":74.065,"h":74.1,"l":74.045,"n":1349,"o":74.085,"t":"2026-10-06T17:45:00Z","v":333770,"vw":74.060055},{"c":74.059,"h":74.09,"l":74.0351,"n":875,"o":74.07,"t":"2026-10-06T18:00:00Z","v":181186,"vw":74.067298},{"c":73.975,"h":74.075,"l":73.96,"n":1008,"o":74.06,"t":"2026-10-06T18:15:00Z","v":109054,"vw":74.017555},{"c":73.975,"h":73.9859,"l":73.95,"n":804,"o":73.975,"t":"2026-10-06T18:30:00Z","v":109146,"vw":73.966833},{"c":74.025,"h":74.03,"l":73.965,"n":760,"o":73.97,"t":"2026-10-06T18:45:00Z","v":134332,"vw":74.005142},{"c":74.035,"h":74.055,"l":74.01,"n":1238,"o":74.02,"t":"2026-10-06T19:00:00Z","v":277556,"vw":74.038451},{"c":73.95,"h":74.06,"l":73.95,"n":1419,"o":74.035,"t":"2026-10-06T19:15:00Z","v":283250,"vw":74.012322},{"c":73.925,"h":73.96,"l":73.92,"n":1468,"o":73.955,"t":"2026-10-06T19:30:00Z","v":233073,"vw":73.943104},{"c":74,"h":74.035,"l":73.895,"n":3071,"o":73.92,"t":"2026-10-06T19:45:00Z","v":585035,"vw":73.979444},{"c":73.9899,"h":74,"l":73.9899,"n":28,"o":74,"t":"2026-10-06T20:00:00Z","v":37670,"vw":73.999707},{"c":73.9,"h":73.9,"l":73.9,"n":1,"o":73.9,"t":"2026-10-07T08:00:00Z","v":100,"vw":73.9},{"c":73.24,"h":73.25,"l":73.24,"n":3,"o":73.25,"t":"2026-10-07T13:15:00Z","v":2184,"vw":73.241832},{"c":73.11,"h":73.36,"l":73.05,"n":3394,"o":73.3,"t":"2026-10-07T13:30:00Z","v":597398,"vw":73.217888},{"c":72.87,"h":73.145,"l":72.845,"n":1748,"o":73.12,"t":"2026-10-07T13:45:00Z","v":271596,"vw":73.01412},{"c":72.74,"h":72.87,"l":72.69,"n":2223,"o":72.87,"t":"2026-10-07T14:00:00Z","v":449108,"vw":72.768639},{"c":72.75,"h":72.835,"l":72.7375,"n":998,"o":72.75,"t":"2026-10-07T14:15:00Z","v":139565,"vw":72.78177},{"c":72.565,"h":72.765,"l":72.545,"n":1360,"o":72.745,"t":"2026-10-07T14:30:00Z","v":174672,"vw":72.68773},{"c":72.585,"h":72.6199,"l":72.515,"n":1175,"o":72.56,"t":"2026-10-07T14:45:00Z","v":194267,"vw":72.570517},{"c":72.58,"h":72.645,"l":72.49,"n":1199,"o":72.58,"t":"2026-10-07T15:00:00Z","v":165796,"vw":72.559076},{"c":72.55,"h":72.6,"l":72.485,"n":1119,"o":72.58,"t":"2026-10-07T15:15:00Z","v":97369,"vw":72.53515},{"c":72.615,"h":72.6225,"l":72.5,"n":1002,"o":72.55,"t":"2026-10-07T15:30:00Z","v":183777,"vw":72.561632},{"c":72.66,"h":72.665,"l":72.57,"n":1051,"o":72.62,"t":"2026-10-07T15:45:00Z","v":185247,"vw":72.606219},{"c":72.735,"h":72.74,"l":72.615,"n":2077,"o":72.655,"t":"2026-10-07T16:00:00Z","v":231935,"vw":72.663916},{"c":72.73,"h":72.75,"l":72.7,"n":848,"o":72.72,"t":"2026-10-07T16:15:00Z","v":142534,"vw":72.722567},{"c":72.69,"h":72.755,"l":72.675,"n":1148,"o":72.73,"t":"2026-10-07T16:30:00Z","v":248049,"vw":72.713201},{"c":72.7299,"h":72.78,"l":72.676772,"n":1316,"o":72.7,"t":"2026-10-07T16:45:00Z","v":194016,"vw":72.725819},{"c":72.885,"h":72.89,"l":72.715,"n":1714,"o":72.72,"t":"2026-10-07T17:00:00Z","v":257940,"vw":72.787301},{"c":72.8951,"h":72.93,"l":72.855,"n":765,"o":72.885,"t":"2026-10-07T17:15:00Z","v":74396,"vw":72.897161},{"c":72.875,"h":72.915,"l":72.86,"n":966,"o":72.895,"t":"2026-10-07T17:30:00Z","v":167171,"vw":72.88267},{"c":72.86,"h":72.905,"l":72.83,"n":1224,"o":72.875,"t":"2026-10-07T17:45:00Z","v":167656,"vw":72.856773},{"c":72.82,"h":72.91,"l":72.815,"n":1012,"o":72.85,"t":"2026-10-07T18:00:00Z","v":217055,"vw":72.865061},{"c":72.8259,"h":72.86,"l":72.815,"n":770,"o":72.815,"t":"2026-10-07T18:15:00Z","v":139845,"vw":72.835369},{"c":72.83,"h":72.85,"l":72.75,"n":973,"o":72.825,"t":"2026-10-07T18:30:00Z","v":247794,"vw":72.795785},{"c":72.83,"h":72.835,"l":72.8,"n":1052,"o":72.825,"t":"2026-10-07T18:45:00Z","v":340722,"vw":72.817498},{"c":72.8,"h":72.875,"l":72.795,"n":1354,"o":72.835,"t":"2026-10-07T19:00:00Z","v":316497,"vw":72.82969},{"c":72.81,"h":72.835,"l":72.77,"n":1287,"o":72.8059,"t":"2026-10-07T19:15:00Z","v":235708,"vw":72.803605},{"c":72.79,"h":72.85,"l":72.74,"n":1747,"o":72.81,"t":"2026-10-07T19:30:00Z","v":341479,"vw":72.788098},{"c":72.77,"h":72.8299,"l":72.75,"n":3775,"o":72.78,"t":"2026-10-07T19:45:00Z","v":854671,"vw":72.790652},{"c":72.75,"h":72.78,"l":72.75,"n":35,"o":72.78,"t":"2026-10-07T20:00:00Z","v":251796,"vw":72.759896},{"c":72.73,"h":72.76,"l":72.73,"n":8,"o":72.76,"t":"2026-10-07T20:15:00Z","v":586,"vw":72.743764},{"c":72.44,"h":72.44,"l":72.44,"n":3,"o":72.44,"t":"2026-10-08T13:00:00Z","v":252,"vw":72.44},{"c":72.48,"h":72.5,"l":72.45,"n":16,"o":72.45,"t":"2026-10-08T13:15:00Z","v":10003,"vw":72.481231},{"c":72.605,"h":72.635,"l":72.41,"n":2656,"o":72.41,"t":"2026-10-08T13:30:00Z","v":476832,"vw":72.486652},{"c":72.73,"h":72.8099,"l":72.58,"n":1893,"o":72.61,"t":"2026-10-08T13:45:00Z","v":324430,"vw":72.71728},{"c":72.71,"h":72.835,"l":72.71,"n":1709,"o":72.755,"t":"2026-10-08T14:00:00Z","v":183122,"vw":72.763004},{"c":72.74,"h":72.805,"l":72.7013,"n":1172,"o":72.705,"t":"2026-10-08T14:15:00Z","v":194134,"vw":72.737221},{"c":72.695,"h":72.8,"l":72.655,"n":1006,"o":72.75,"t":"2026-10-08T14:30:00Z","v":176648,"vw":72.709031},{"c":72.58,"h":72.69,"l":72.57,"n":831,"o":72.685,"t":"2026-10-08T14:45:00Z","v":120974,"vw":72.626489},{"c":72.4074,"h":72.605,"l":72.4074,"n":830,"o":72.58,"t":"2026-10-08T15:00:00Z","v":132421,"vw":72.504018},{"c":72.43,"h":72.44,"l":72.375,"n":947,"o":72.3829,"t":"2026-10-08T15:15:00Z","v":151051,"vw":72.402865},{"c":72.5085,"h":72.5085,"l":72.355,"n":886,"o":72.43,"t":"2026-10-08T15:30:00Z","v":139484,"vw":72.427227},{"c":72.5999,"h":72.5999,"l":72.4848,"n":703,"o":72.51,"t":"2026-10-08T15:45:00Z","v":73937,"vw":72.529965},{"c":72.625,"h":72.65,"l":72.565,"n":1084,"o":72.59,"t":"2026-10-08T16:00:00Z","v":406174,"vw":72.604306},{"c":72.71,"h":73.04,"l":72.625,"n":3401,"o":72.6299,"t":"2026-10-08T16:15:00Z","v":1077159,"vw":72.839696},{"c":72.74,"h":72.79,"l":72.685,"n":1215,"o":72.7175,"t":"2026-10-08T16:30:00Z","v":237628,"vw":72.759039},{"c":72.74,"h":72.79,"l":72.58,"n":1604,"o":72.74,"t":"2026-10-08T16:45:00Z","v":284217,"vw":72.717231},{"c":72.81,"h":72.835,"l":72.58,"n":2029,"o":72.73,"t":"2026-10-08T17:00:00Z","v":339832,"vw":72.701354},{"c":72.7399,"h":72.84,"l":72.66,"n":1500,"o":72.8,"t":"2026-10-08T17:15:00Z","v":361046,"vw":72.789238},{"c":72.95,"h":72.96,"l":72.735,"n":1217,"o":72.76,"t":"2026-10-08T17:30:00Z","v":207332,"vw":72.818362},{"c":72.965,"h":73,"l":72.86,"n":1137,"o":72.955,"t":"2026-10-08T17:45:00Z","v":189851,"vw":72.942725},{"c":73.07,"h":73.07,"l":72.89,"n":1485,"o":72.97,"t":"2026-10-08T18:00:00Z","v":196133,"vw":72.979769},{"c":73.045,"h":73.1088,"l":72.9701,"n":1287,"o":73.06,"t":"2026-10-08T18:15:00Z","v":187950,"vw":73.054568},{"c":72.975,"h":73.04,"l":72.945,"n":1025,"o":73.04,"t":"2026-10-08T18:30:00Z","v":115516,"vw":72.994031},{"c":72.955,"h":72.9853,"l":72.9175,"n":1358,"o":72.975,"t":"2026-10-08T18:45:00Z","v":325205,"vw":72.958384},{"c":72.99,"h":73.015,"l":72.93,"n":1324,"o":72.955,"t":"2026-10-08T19:00:00Z","v":189610,"vw":72.967836},{"c":73.0351,"h":73.12,"l":72.97,"n":1299,"o":72.995,"t":"2026-10-08T19:15:00Z","v":226901,"vw":73.049324},{"c":72.985,"h":73.0499,"l":72.97,"n":1405,"o":73.03,"t":"2026-10-08T19:30:00Z","v":188937,"vw":73.01031},{"c":73.03,"h":73.08,"l":72.975,"n":3978,"o":72.985,"t":"2026-10-08T19:45:00Z","v":1103857,"vw":73.028239},{"c":73.07,"h":73.07,"l":73.03,"n":38,"o":73.03,"t":"2026-10-08T20:00:00Z","v":114706,"vw":73.030163},{"c":73.06,"h":73.08,"l":73.06,"n":25,"o":73.07,"t":"2026-10-08T20:15:00Z","v":3398,"vw":73.068104},{"c":73.15,"h":73.15,"l":73.15,"n":2,"o":73.15,"t":"2026-10-09T08:00:00Z","v":220,"vw":73.15},{"c":73.2179,"h":73.2179,"l":73.2179,"n":1,"o":73.2179,"t":"2026-10-09T11:00:00Z","v":200,"vw":73.2179},{"c":73.2,"h":73.2,"l":73.2,"n":4,"o":73.2,"t":"2026-10-09T12:45:00Z","v":513,"vw":73.2},{"c":73.02,"h":73.455,"l":73.01,"n":3501,"o":73.33,"t":"2026-10-09T13:30:00Z","v":475035,"vw":73.237043},{"c":73.2,"h":73.2,"l":72.91,"n":1706,"o":73.03,"t":"2026-10-09T13:45:00Z","v":194142,"vw":73.006292},{"c":73.0953,"h":73.235,"l":73.085,"n":2281,"o":73.17,"t":"2026-10-09T14:00:00Z","v":385188,"vw":73.148547},{"c":73.175,"h":73.2,"l":73.08,"n":1138,"o":73.095,"t":"2026-10-09T14:15:00Z","v":226722,"vw":73.127991},{"c":73.15,"h":73.17,"l":73.105,"n":824,"o":73.17,"t":"2026-10-09T14:30:00Z","v":157289,"vw":73.1336},{"c":73.225,"h":73.27,"l":73.13,"n":1153,"o":73.155,"t":"2026-10-09T14:45:00Z","v":350450,"vw":73.198952},{"c":73.36,"h":73.36,"l":73.22,"n":1297,"o":73.23,"t":"2026-10-09T15:00:00Z","v":270664,"vw":73.278901},{"c":73.385,"h":73.415,"l":73.3625,"n":794,"o":73.37,"t":"2026-10-09T15:15:00Z","v":176382,"vw":73.3852},{"c":73.31,"h":73.3999,"l":73.3,"n":786,"o":73.375,"t":"2026-10-09T15:30:00Z","v":148322,"vw":73.35152},{"c":73.32,"h":73.32,"l":73.275,"n":636,"o":73.31,"t":"2026-10-09T15:45:00Z","v":103423,"vw":73.300068},{"c":73.28,"h":73.31,"l":73.24,"n":860,"o":73.31,"t":"2026-10-09T16:00:00Z","v":120723,"vw":73.268371},{"c":73.295,"h":73.305,"l":73.24,"n":803,"o":73.2744,"t":"2026-10-09T16:15:00Z","v":162956,"vw":73.272568},{"c":73.31,"h":73.335,"l":73.28,"n":1024,"o":73.3,"t":"2026-10-09T16:30:00Z","v":276861,"vw":73.298572},{"c":73.355,"h":73.365,"l":73.305,"n":886,"o":73.305,"t":"2026-10-09T16:45:00Z","v":162373,"vw":73.33029},{"c":73.355,"h":73.4,"l":73.345,"n":927,"o":73.36,"t":"2026-10-09T17:00:00Z","v":410618,"vw":73.365753},{"c":73.385,"h":73.395,"l":73.355,"n":854,"o":73.355,"t":"2026-10-09T17:15:00Z","v":165073,"vw":73.378373},{"c":73.445,"h":73.45,"l":73.37,"n":957,"o":73.38,"t":"2026-10-09T17:30:00Z","v":160097,"vw":73.39705},{"c":73.525,"h":73.53,"l":73.425,"n":1311,"o":73.445,"t":"2026-10-09T17:45:00Z","v":241109,"vw":73.461392},{"c":73.5499,"h":73.565,"l":73.485,"n":700,"o":73.52,"t":"2026-10-09T18:00:00Z","v":100622,"vw":73.530815},{"c":73.5175,"h":73.5455,"l":73.51,"n":707,"o":73.54,"t":"2026-10-09T18:15:00Z","v":186991,"vw":73.523179},{"c":73.515,"h":73.525,"l":73.48,"n":788,"o":73.5101,"t":"2026-10-09T18:30:00Z","v":128526,"vw":73.5083},{"c":73.58,"h":73.62,"l":73.4899,"n":1124,"o":73.515,"t":"2026-10-09T18:45:00Z","v":330020,"vw":73.535298},{"c":73.56,"h":73.5975,"l":73.555,"n":816,"o":73.58,"t":"2026-10-09T19:00:00Z","v":115652,"vw":73.57899},{"c":73.545,"h":73.5669,"l":73.535,"n":860,"o":73.555,"t":"2026-10-09T19:15:00Z","v":148042,"vw":73.550809},{"c":73.5275,"h":73.56,"l":73.515,"n":1035,"o":73.54,"t":"2026-10-09T19:30:00Z","v":185543,"vw":73.531659},{"c":73.42,"h":73.535,"l":73.4,"n":2217,"o":73.525,"t":"2026-10-09T19:45:00Z","v":431746,"vw":73.452418},{"c":73.4185,"h":73.46,"l":73.4185,"n":34,"o":73.43,"t":"2026-10-09T20:00:00Z","v":239410,"vw":73.430255},{"c":73.56,"h":73.56,"l":73.51,"n":4,"o":73.51,"t":"2026-10-12T08:00:00Z","v":1500,"vw":73.527333},{"c":73.27,"h":73.45,"l":73.24,"n":2532,"o":73.39,"t":"2026-10-12T13:30:00Z","v":581327,"vw":73.408596},{"c":73.36,"h":73.445,"l":73.23,"n":1234,"o":73.29,"t":"2026-10-12T13:45:00Z","v":141766,"vw":73.304465},{"c":73.395,"h":73.445,"l":73.2459,"n":1317,"o":73.34,"t":"2026-10-12T14:00:00Z","v":147495,"vw":73.30703},{"c":73.33,"h":73.4,"l":73.31,"n":859,"o":73.395,"t":"2026-10-12T14:15:00Z","v":104727,"vw":73.351004},{"c":73.39,"h":73.445,"l":73.3199,"n":845,"o":73.33,"t":"2026-10-12T14:30:00Z","v":128860,"vw":73.375082},{"c":73.45,"h":73.47,"l":73.355,"n":546,"o":73.38,"t":"2026-10-12T14:45:00Z","v":68663,"vw":73.407942},{"c":73.38,"h":73.46,"l":73.38,"n":746,"o":73.44,"t":"2026-10-12T15:00:00Z","v":209175,"vw":73.418277},{"c":73.385,"h":73.42,"l":73.36,"n":484,"o":73.38,"t":"2026-10-12T15:15:00Z","v":93677,"vw":73.383358},{"c":73.465,"h":73.5,"l":73.38,"n":545,"o":73.385,"t":"2026-10-12T15:30:00Z","v":90416,"vw":73.42223},{"c":73.4138,"h":73.47,"l":73.41,"n":387,"o":73.47,"t":"2026-10-12T15:45:00Z","v":46662,"vw":73.432767},{"c":73.44,"h":73.48,"l":73.415,"n":444,"o":73.42,"t":"2026-10-12T16:00:00Z","v":70337,"vw":73.447558},{"c":73.3801,"h":73.46,"l":73.3801,"n":548,"o":73.435,"t":"2026-10-12T16:15:00Z","v":104267,"vw":73.435037},{"c":73.375,"h":73.415,"l":73.3697,"n":400,"o":73.375,"t":"2026-10-12T16:30:00Z","v":135138,"vw":73.39717},{"c":73.31,"h":73.38,"l":73.305,"n":532,"o":73.37,"t":"2026-10-12T16:45:00Z","v":104454,"vw":73.346044},{"c":73.355,"h":73.37,"l":73.31,"n":349,"o":73.32,"t":"2026-10-12T17:00:00Z","v":31465,"vw":73.343887},{"c":73.335,"h":73.3655,"l":73.3241,"n":376,"o":73.355,"t":"2026-10-12T17:15:00Z","v":48784,"vw":73.348525},{"c":73.3175,"h":73.34,"l":73.31,"n":410,"o":73.335,"t":"2026-10-12T17:30:00Z","v":41185,"vw":73.324173},{"c":73.3099,"h":73.325,"l":73.285,"n":905,"o":73.305,"t":"2026-10-12T17:45:00Z","v":42294,"vw":73.30145},{"c":73.285,"h":73.3162,"l":73.28,"n":494,"o":73.3099,"t":"2026-10-12T18:00:00Z","v":122549,"vw":73.296907},{"c":73.225,"h":73.29,"l":73.22,"n":534,"o":73.285,"t":"2026-10-12T18:15:00Z","v":112064,"vw":73.263488},{"c":73.215,"h":73.23,"l":73.1941,"n":451,"o":73.23,"t":"2026-10-12T18:30:00Z","v":117859,"vw":73.217346},{"c":73.175,"h":73.22,"l":73.15,"n":609,"o":73.205,"t":"2026-10-12T18:45:00Z","v":96463,"vw":73.178568},{"c":73.185,"h":73.21,"l":73.156,"n":906,"o":73.18,"t":"2026-10-12T19:00:00Z","v":215549,"vw":73.185177},{"c":73.1501,"h":73.19,"l":73.14,"n":718,"o":73.185,"t":"2026-10-12T19:15:00Z","v":122360,"vw":73.162995},{"c":73.15,"h":73.175,"l":73.1339,"n":940,"o":73.1518,"t":"2026-10-12T19:30:00Z","v":108067,"vw":73.150857},{"c":73.16,"h":73.21,"l":73.1401,"n":2745,"o":73.15,"t":"2026-10-12T19:45:00Z","v":659318,"vw":73.172034},{"c":73.16,"h":73.16,"l":73.1131,"n":19,"o":73.16,"t":"2026-10-12T20:00:00Z","v":109151,"vw":73.1597},{"c":73.16,"h":73.16,"l":73.16,"n":5,"o":73.16,"t":"2026-10-12T20:15:00Z","v":157,"vw":73.16},{"c":73.18,"h":73.18,"l":73.18,"n":52,"o":73.18,"t":"2026-10-12T20:45:00Z","v":211594,"vw":73.18},{"c":73.1156,"h":73.17,"l":73.1156,"n":14,"o":73.17,"t":"2026-10-12T23:15:00Z","v":704,"vw":73.141636},{"c":73.3061,"h":73.3061,"l":73.3061,"n":1,"o":73.3061,"t":"2026-10-13T11:45:00Z","v":100,"vw":73.3061},{"c":73.13,"h":73.13,"l":73.13,"n":7,"o":73.13,"t":"2026-10-13T13:00:00Z","v":505,"vw":73.13},{"c":73.435,"h":73.46,"l":73.1153,"n":2760,"o":73.24,"t":"2026-10-13T13:30:00Z","v":475442,"vw":73.307832},{"c":72.98,"h":73.44,"l":72.9701,"n":1771,"o":73.435,"t":"2026-10-13T13:45:00Z","v":282507,"vw":73.208308},{"c":73.02,"h":73.025,"l":72.87,"n":1755,"o":72.99,"t":"2026-10-13T14:00:00Z","v":236032,"vw":72.934519},{"c":72.885,"h":73.025,"l":72.875,"n":1062,"o":73.01,"t":"2026-10-13T14:15:00Z","v":188592,"vw":72.955262},{"c":72.845,"h":72.8955,"l":72.8,"n":1237,"o":72.89,"t":"2026-10-13T14:30:00Z","v":224844,"vw":72.862451},{"c":72.84,"h":72.88,"l":72.83,"n":847,"o":72.8443,"t":"2026-10-13T14:45:00Z","v":167507,"vw":72.859241},{"c":72.91,"h":72.92,"l":72.825,"n":958,"o":72.835,"t":"2026-10-13T15:00:00Z","v":161271,"vw":72.866386},{"c":72.755,"h":72.9151,"l":72.75,"n":780,"o":72.89,"t":"2026-10-13T15:15:00Z","v":145049,"vw":72.840176},{"c":72.7251,"h":72.7551,"l":72.695,"n":824,"o":72.75,"t":"2026-10-13T15:30:00Z","v":144517,"vw":72.723601},{"c":72.795,"h":72.7959,"l":72.6599,"n":1144,"o":72.72,"t":"2026-10-13T15:45:00Z","v":277766,"vw":72.715239},{"c":72.845,"h":72.845,"l":72.765,"n":1008,"o":72.79,"t":"2026-10-13T16:00:00Z","v":257908,"vw":72.797259},{"c":72.91,"h":72.92,"l":72.84,"n":805,"o":72.845,"t":"2026-10-13T16:15:00Z","v":158264,"vw":72.869701},{"c":72.965,"h":72.98,"l":72.915,"n":768,"o":72.92,"t":"2026-10-13T16:30:00Z","v":131437,"vw":72.948345},{"c":72.98,"h":73.005,"l":72.953,"n":712,"o":72.96,"t":"2026-10-13T16:45:00Z","v":162838,"vw":72.977321},{"c":72.95,"h":72.985,"l":72.935,"n":750,"o":72.96,"t":"2026-10-13T17:00:00Z","v":131312,"vw":72.955336},{"c":72.965,"h":72.985,"l":72.93,"n":701,"o":72.95,"t":"2026-10-13T17:15:00Z","v":126466,"vw":72.949909},{"c":73.06,"h":73.06,"l":72.965,"n":753,"o":72.965,"t":"2026-10-13T17:30:00Z","v":227366,"vw":73.041814},{"c":73.005,"h":73.055,"l":72.96,"n":1017,"o":73.055,"t":"2026-10-13T17:45:00Z","v":96843,"vw":72.999579},{"c":73.1601,"h":73.21,"l":73.005,"n":1302,"o":73.01,"t":"2026-10-13T18:00:00Z","v":685712,"vw":73.115973},{"c":73.2199,"h":73.22,"l":73.1399,"n":880,"o":73.165,"t":"2026-10-13T18:15:00Z","v":135108,"vw":73.187207},{"c":73.2558,"h":73.28,"l":73.205,"n":737,"o":73.22,"t":"2026-10-13T18:30:00Z","v":114812,"vw":73.227915},{"c":73.265,"h":73.2699,"l":73.185,"n":919,"o":73.26,"t":"2026-10-13T18:45:00Z","v":263925,"vw":73.238282},{"c":73.27,"h":73.28,"l":73.22,"n":937,"o":73.26,"t":"2026-10-13T19:00:00Z","v":114759,"vw":73.256384},{"c":73.2797,"h":73.29,"l":73.2501,"n":1008,"o":73.275,"t":"2026-10-13T19:15:00Z","v":179842,"vw":73.26817},{"c":73.28,"h":73.32,"l":73.265,"n":1440,"o":73.275,"t":"2026-10-13T19:30:00Z","v":203158,"vw":73.289838},{"c":73.245,"h":73.315,"l":73.235,"n":3328,"o":73.28,"t":"2026-10-13T19:45:00Z","v":813770,"vw":73.255641},{"c":73.22,"h":73.26,"l":73.22,"n":24,"o":73.26,"t":"2026-10-13T20:00:00Z","v":375437,"vw":73.258434},{"c":73.2,"h":73.22,"l":73.2,"n":6,"o":73.22,"t":"2026-10-13T20:15:00Z","v":1188,"vw":73.213514},{"c":73.33,"h":73.33,"l":73.32,"n":5,"o":73.32,"t":"2026-10-14T08:00:00Z","v":1534,"vw":73.324667},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-14T12:00:00Z","v":556,"vw":73.38},{"c":72.6,"h":73.35,"l":72.6,"n":26,"o":73.35,"t":"2026-10-14T12:30:00Z","v":1465,"vw":72.892517},{"c":72.67,"h":72.67,"l":72.62,"n":8,"o":72.62,"t":"2026-10-14T13:00:00Z","v":1541,"vw":72.649066},{"c":72.77,"h":72.955,"l":72.61,"n":2467,"o":72.62,"t":"2026-10-14T13:30:00Z","v":370547,"vw":72.790043},{"c":72.6464,"h":72.865,"l":72.64,"n":1835,"o":72.775,"t":"2026-10-14T13:45:00Z","v":273127,"vw":72.772625},{"c":72.525,"h":72.68,"l":72.46,"n":2146,"o":72.64,"t":"2026-10-14T14:00:00Z","v":247087,"vw":72.597093},{"c":72.53,"h":72.65,"l":72.4999,"n":1222,"o":72.5299,"t":"2026-10-14T14:15:00Z","v":188500,"vw":72.568993},{"c":72.6472,"h":72.67,"l":72.53,"n":1326,"o":72.545,"t":"2026-10-14T14:30:00Z","v":204687,"vw":72.605309},{"c":72.515,"h":72.645,"l":72.48,"n":1031,"o":72.63,"t":"2026-10-14T14:45:00Z","v":172210,"vw":72.538972},{"c":72.37,"h":72.515,"l":72.36,"n":1376,"o":72.515,"t":"2026-10-14T15:00:00Z","v":323999,"vw":72.407393},{"c":72.385,"h":72.46,"l":72.3686,"n":1232,"o":72.375,"t":"2026-10-14T15:15:00Z","v":235391,"vw":72.408144},{"c":72.255,"h":72.41,"l":72.22,"n":1381,"o":72.39,"t":"2026-10-14T15:30:00Z","v":205971,"vw":72.304472},{"c":72.275,"h":72.3253,"l":72.22,"n":949,"o":72.255,"t":"2026-10-14T15:45:00Z","v":180424,"vw":72.283322},{"c":72.185,"h":72.315,"l":72.185,"n":903,"o":72.29,"t":"2026-10-14T16:00:00Z","v":178227,"vw":72.259928},{"c":72.17,"h":72.1899,"l":72.12,"n":1767,"o":72.185,"t":"2026-10-14T16:15:00Z","v":384887,"vw":72.152039},{"c":72.235,"h":72.255,"l":72.155,"n":1277,"o":72.165,"t":"2026-10-14T16:30:00Z","v":192983,"vw":72.210033},{"c":72.26,"h":72.26,"l":72.1975,"n":936,"o":72.23,"t":"2026-10-14T16:45:00Z","v":187542,"vw":72.216599},{"c":72.175,"h":72.295,"l":72.16,"n":1126,"o":72.265,"t":"2026-10-14T17:00:00Z","v":312744,"vw":72.213283},{"c":72.1001,"h":72.19,"l":72.095,"n":964,"o":72.17,"t":"2026-10-14T17:15:00Z","v":256313,"vw":72.152933},{"c":72.055,"h":72.12,"l":72.035,"n":1097,"o":72.105,"t":"2026-10-14T17:30:00Z","v":391501,"vw":72.06386},{"c":71.9451,"h":72.055,"l":71.925,"n":1743,"o":72.05,"t":"2026-10-14T17:45:00Z","v":230331,"vw":71.979386},{"c":72.0299,"h":72.0299,"l":71.88,"n":1241,"o":71.9445,"t":"2026-10-14T18:00:00Z","v":161436,"vw":71.943925},{"c":72.055,"h":72.075,"l":72.005,"n":1379,"o":72.03,"t":"2026-10-14T18:15:00Z","v":321752,"vw":72.043529},{"c":72.035,"h":72.07,"l":72.02,"n":1158,"o":72.05,"t":"2026-10-14T18:30:00Z","v":206225,"vw":72.043046},{"c":72.08,"h":72.1,"l":72.02,"n":1376,"o":72.035,"t":"2026-10-14T18:45:00Z","v":337139,"vw":72.05555},{"c":72.1,"h":72.13,"l":72.015,"n":1364,"o":72.07,"t":"2026-10-14T19:00:00Z","v":270595,"vw":72.065986},{"c":72.1699,"h":72.225,"l":72.0808,"n":1291,"o":72.095,"t":"2026-10-14T19:15:00Z","v":237090,"vw":72.155825},{"c":72.215,"h":72.255,"l":72.15,"n":1995,"o":72.17,"t":"2026-10-14T19:30:00Z","v":326489,"vw":72.199125},{"c":72.29,"h":72.295,"l":72.145,"n":3397,"o":72.21,"t":"2026-10-14T19:45:00Z","v":661898,"vw":72.212555},{"c":72.255,"h":72.27,"l":72.255,"n":23,"o":72.27,"t":"2026-10-14T20:00:00Z","v":83998,"vw":72.269883},{"c":72.16,"h":72.16,"l":72.16,"n":4,"o":72.16,"t":"2026-10-14T20:30:00Z","v":300,"vw":72.16},{"c":72.07,"h":72.07,"l":72.07,"n":1,"o":72.07,"t":"2026-10-14T21:00:00Z","v":100,"vw":72.07},{"c":72.24,"h":72.24,"l":72.24,"n":1,"o":72.24,"t":"2026-10-15T13:15:00Z","v":100,"vw":72.24},{"c":72.205,"h":72.45,"l":72.14,"n":4707,"o":72.28,"t":"2026-10-15T13:30:00Z","v":646461,"vw":72.286865},{"c":72.085,"h":72.215,"l":71.935,"n":2958,"o":72.21,"t":"2026-10-15T13:45:00Z","v":440444,"vw":72.089732},{"c":72.33,"h":72.41,"l":72.03,"n":3515,"o":72.08,"t":"2026-10-15T14:00:00Z","v":685328,"vw":72.265154},{"c":72.26,"h":72.36,"l":72.26,"n":1962,"o":72.32,"t":"2026-10-15T14:15:00Z","v":342784,"vw":72.301227},{"c":72.575,"h":72.61,"l":72.25,"n":2568,"o":72.255,"t":"2026-10-15T14:30:00Z","v":528529,"vw":72.418955},{"c":72.695,"h":72.695,"l":72.5239,"n":1391,"o":72.575,"t":"2026-10-15T14:45:00Z","v":231064,"vw":72.586905},{"c":72.755,"h":72.765,"l":72.635,"n":1758,"o":72.695,"t":"2026-10-15T15:00:00Z","v":270798,"vw":72.70318},{"c":72.72,"h":72.825,"l":72.7,"n":1684,"o":72.765,"t":"2026-10-15T15:15:00Z","v":338052,"vw":72.740777},{"c":72.665,"h":72.746179,"l":72.63,"n":1006,"o":72.73,"t":"2026-10-15T15:30:00Z","v":200768,"vw":72.675567},{"c":72.68,"h":72.69,"l":72.615,"n":883,"o":72.66,"t":"2026-10-15T15:45:00Z","v":144000,"vw":72.663526},{"c":72.545,"h":72.6769,"l":72.54,"n":688,"o":72.675,"t":"2026-10-15T16:00:00Z","v":91339,"vw":72.604257},{"c":72.546209,"h":72.5601,"l":72.51,"n":728,"o":72.55,"t":"2026-10-15T16:15:00Z","v":105826,"vw":72.53773},{"c":72.6259,"h":72.655,"l":72.52,"n":833,"o":72.545,"t":"2026-10-15T16:30:00Z","v":153136,"vw":72.586606},{"c":72.605,"h":72.65,"l":72.54,"n":734,"o":72.645,"t":"2026-10-15T16:45:00Z","v":120061,"vw":72.578771},{"c":72.64,"h":72.66,"l":72.565,"n":946,"o":72.61,"t":"2026-10-15T17:00:00Z","v":273233,"vw":72.618275},{"c":72.6901,"h":72.7,"l":72.64,"n":562,"o":72.65,"t":"2026-10-15T17:15:00Z","v":75948,"vw":72.674609},{"c":72.765,"h":72.785,"l":72.685,"n":797,"o":72.69,"t":"2026-10-15T17:30:00Z","v":98705,"vw":72.750173},{"c":72.8,"h":72.81,"l":72.735,"n":1064,"o":72.755,"t":"2026-10-15T17:45:00Z","v":128552,"vw":72.761814},{"c":72.7,"h":72.8,"l":72.69,"n":1002,"o":72.79,"t":"2026-10-15T18:00:00Z","v":158883,"vw":72.762442},{"c":72.695,"h":72.74,"l":72.66,"n":673,"o":72.71,"t":"2026-10-15T18:15:00Z","v":130897,"vw":72.700036},{"c":72.67,"h":72.715,"l":72.64,"n":837,"o":72.6951,"t":"2026-10-15T18:30:00Z","v":377356,"vw":72.673721},{"c":72.745,"h":72.745,"l":72.66,"n":742,"o":72.675,"t":"2026-10-15T18:45:00Z","v":124574,"vw":72.703707},{"c":72.89,"h":72.9,"l":72.745,"n":976,"o":72.745,"t":"2026-10-15T19:00:00Z","v":175149,"vw":72.821144},{"c":72.91,"h":72.98,"l":72.88,"n":1289,"o":72.8942,"t":"2026-10-15T19:15:00Z","v":195093,"vw":72.941439},{"c":73.005,"h":73.035,"l":72.9,"n":1407,"o":72.91,"t":"2026-10-15T19:30:00Z","v":330215,"vw":72.98484},{"c":73.02,"h":73.045,"l":72.885,"n":3326,"o":73,"t":"2026-10-15T19:45:00Z","v":775897,"vw":72.985559},{"c":73.04,"h":73.04,"l":73.03,"n":30,"o":73.03,"t":"2026-10-15T20:00:00Z","v":42646,"vw":73.031146},{"c":73.03,"h":73.05,"l":73.03,"n":168,"o":73.04,"t":"2026-10-15T20:45:00Z","v":4334,"vw":73.041726},{"c":73.08,"h":73.08,"l":73.08,"n":1,"o":73.08,"t":"2026-10-16T12:00:00Z","v":1000,"vw":73.08},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-16T13:15:00Z","v":100,"vw":73.18},{"c":73.365,"h":73.4,"l":73.12,"n":2908,"o":73.19,"t":"2026-10-16T13:30:00Z","v":509178,"vw":73.263416},{"c":73.26,"h":73.455,"l":73.26,"n":1453,"o":73.375,"t":"2026-10-16T13:45:00Z","v":284699,"vw":73.367705},{"c":73.0702,"h":73.385,"l":73.03,"n":2260,"o":73.26,"t":"2026-10-16T14:00:00Z","v":374280,"vw":73.181663},{"c":73.105,"h":73.22,"l":73.055,"n":1231,"o":73.085,"t":"2026-10-16T14:15:00Z","v":136270,"vw":73.124732},{"c":73.0399,"h":73.18,"l":73.0399,"n":1300,"o":73.1,"t":"2026-10-16T14:30:00Z","v":279446,"vw":73.143438},{"c":73.08,"h":73.17,"l":73.0401,"n":998,"o":73.05,"t":"2026-10-16T14:45:00Z","v":191268,"vw":73.1012},{"c":72.91,"h":73.085,"l":72.89,"n":1071,"o":73.08,"t":"2026-10-16T15:00:00Z","v":293478,"vw":72.979884},{"c":72.86,"h":72.9562,"l":72.82,"n":1200,"o":72.91,"t":"2026-10-16T15:15:00Z","v":190801,"vw":72.897067},{"c":72.735,"h":72.8956,"l":72.72,"n":1109,"o":72.86,"t":"2026-10-16T15:30:00Z","v":231933,"vw":72.835704},{"c":72.59,"h":72.81,"l":72.5801,"n":1255,"o":72.73,"t":"2026-10-16T15:45:00Z","v":222419,"vw":72.697812},{"c":72.705,"h":72.705,"l":72.525,"n":1531,"o":72.585,"t":"2026-10-16T16:00:00Z","v":372303,"vw":72.62471},{"c":72.63,"h":72.74,"l":72.615,"n":1309,"o":72.71,"t":"2026-10-16T16:15:00Z","v":341917,"vw":72.655125},{"c":72.6,"h":72.64,"l":72.55,"n":1065,"o":72.62,"t":"2026-10-16T16:30:00Z","v":240235,"vw":72.586058},{"c":72.5,"h":72.6,"l":72.46,"n":1113,"o":72.6,"t":"2026-10-16T16:45:00Z","v":186413,"vw":72.527893},{"c":72.32,"h":72.525,"l":72.295,"n":1165,"o":72.525,"t":"2026-10-16T17:00:00Z","v":174346,"vw":72.382036},{"c":72.345,"h":72.37,"l":72.205,"n":1270,"o":72.32,"t":"2026-10-16T17:15:00Z","v":320432,"vw":72.29207},{"c":72.475,"h":72.53,"l":72.305,"n":1581,"o":72.35,"t":"2026-10-16T17:30:00Z","v":448692,"vw":72.396301},{"c":72.27,"h":72.485,"l":72.27,"n":1359,"o":72.4699,"t":"2026-10-16T17:45:00Z","v":182321,"vw":72.353418},{"c":72.255,"h":72.27,"l":72.16,"n":1612,"o":72.26,"t":"2026-10-16T18:00:00Z","v":771332,"vw":72.200184},{"c":72.205,"h":72.3,"l":72.17,"n":1370,"o":72.26,"t":"2026-10-16T18:15:00Z","v":323901,"vw":72.217302},{"c":72.245,"h":72.275,"l":72.1643,"n":1375,"o":72.21,"t":"2026-10-16T18:30:00Z","v":458695,"vw":72.22839},{"c":72.22,"h":72.28,"l":72.15,"n":1089,"o":72.2399,"t":"2026-10-16T18:45:00Z","v":232815,"vw":72.214377},{"c":72.295,"h":72.295,"l":72.12,"n":1874,"o":72.22,"t":"2026-10-16T19:00:00Z","v":419752,"vw":72.208137},{"c":72.33,"h":72.34,"l":72.21,"n":1664,"o":72.3,"t":"2026-10-16T19:15:00Z","v":317939,"vw":72.292941},{"c":72.22,"h":72.375,"l":72.195,"n":2131,"o":72.33,"t":"2026-10-16T19:30:00Z","v":450345,"vw":72.267065},{"c":72.35,"h":72.38,"l":72.215,"n":3648,"o":72.235,"t":"2026-10-16T19:45:00Z","v":861233,"vw":72.327258},{"c":72.28,"h":72.35,"l":72.2276,"n":38,"o":72.34,"t":"2026-10-16T20:00:00Z","v":60754,"vw":72.344077},{"c":72.22,"h":72.25,"l":72.22,"n":5,"o":72.25,"t":"2026-10-16T20:15:00Z","v":560,"vw":72.244555},{"c":72.28,"h":72.28,"l":72.21,"n":5,"o":72.24,"t":"2026-10-16T20:30:00Z","v":1105,"vw":72.227273},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-16T20:45:00Z","v":1292,"vw":72.25},{"c":72.68,"h":72.68,"l":72.68,"n":1,"o":72.68,"t":"2026-10-19T13:15:00Z","v":100,"vw":72.68},{"c":72.51,"h":72.775,"l":72.48,"n":4041,"o":72.67,"t":"2026-10-19T13:30:00Z","v":597429,"vw":72.635682},{"c":72.32,"h":72.52,"l":72.28,"n":1620,"o":72.475,"t":"2026-10-19T13:45:00Z","v":313538,"vw":72.408038},{"c":72.425,"h":72.425,"l":72.24,"n":1942,"o":72.31,"t":"2026-10-19T14:00:00Z","v":328699,"vw":72.326319},{"c":72.42,"h":72.525,"l":72.375,"n":1368,"o":72.425,"t":"2026-10-19T14:15:00Z","v":297383,"vw":72.450869},{"c":72.32,"h":72.455,"l":72.3,"n":1614,"o":72.43,"t":"2026-10-19T14:30:00Z","v":374739,"vw":72.354074},{"c":72.425,"h":72.435,"l":72.32,"n":905,"o":72.32,"t":"2026-10-19T14:45:00Z","v":100571,"vw":72.368912},{"c":72.5851,"h":72.5975,"l":72.4341,"n":1127,"o":72.44,"t":"2026-10-19T15:00:00Z","v":243114,"vw":72.499577},{"c":72.67,"h":72.7,"l":72.58,"n":1188,"o":72.59,"t":"2026-10-19T15:15:00Z","v":230795,"vw":72.654825},{"c":72.695,"h":72.72,"l":72.61,"n":1065,"o":72.66,"t":"2026-10-19T15:30:00Z","v":209243,"vw":72.665041},{"c":72.6324,"h":72.7,"l":72.6163,"n":1183,"o":72.685,"t":"2026-10-19T15:45:00Z","v":242801,"vw":72.663421},{"c":72.505,"h":72.64,"l":72.45,"n":1442,"o":72.64,"t":"2026-10-19T16:00:00Z","v":290526,"vw":72.516485},{"c":72.455,"h":72.515,"l":72.4148,"n":960,"o":72.495,"t":"2026-10-19T16:15:00Z","v":111615,"vw":72.452636},{"c":72.475,"h":72.475,"l":72.39,"n":763,"o":72.45,"t":"2026-10-19T16:30:00Z","v":154626,"vw":72.431018},{"c":72.395,"h":72.475,"l":72.39,"n":568,"o":72.47,"t":"2026-10-19T16:45:00Z","v":130219,"vw":72.410307},{"c":72.3801,"h":72.4101,"l":72.34,"n":697,"o":72.3975,"t":"2026-10-19T17:00:00Z","v":193934,"vw":72.381673},{"c":72.415,"h":72.43,"l":72.3701,"n":721,"o":72.38,"t":"2026-10-19T17:15:00Z","v":96393,"vw":72.415348},{"c":72.4,"h":72.435,"l":72.345,"n":917,"o":72.41,"t":"2026-10-19T17:30:00Z","v":209401,"vw":72.394775},{"c":72.405,"h":72.41,"l":72.345,"n":1556,"o":72.3899,"t":"2026-10-19T17:45:00Z","v":335980,"vw":72.382625},{"c":72.41,"h":72.43,"l":72.375,"n":973,"o":72.41,"t":"2026-10-19T18:00:00Z","v":246379,"vw":72.4084},{"c":72.37,"h":72.4365,"l":72.345,"n":912,"o":72.41,"t":"2026-10-19T18:15:00Z","v":633923,"vw":72.399651},{"c":72.385,"h":72.39,"l":72.33,"n":673,"o":72.37,"t":"2026-10-19T18:30:00Z","v":113778,"vw":72.367834},{"c":72.395,"h":72.43,"l":72.37,"n":645,"o":72.385,"t":"2026-10-19T18:45:00Z","v":105582,"vw":72.407439},{"c":72.375,"h":72.44,"l":72.36,"n":844,"o":72.4,"t":"2026-10-19T19:00:00Z","v":164847,"vw":72.405959},{"c":72.485,"h":72.5,"l":72.37,"n":1208,"o":72.375,"t":"2026-10-19T19:15:00Z","v":317801,"vw":72.464727},{"c":72.515,"h":72.54,"l":72.47,"n":1328,"o":72.475,"t":"2026-10-19T19:30:00Z","v":177470,"vw":72.500542},{"c":72.38,"h":72.515,"l":72.335,"n":4835,"o":72.51,"t":"2026-10-19T19:45:00Z","v":1395489,"vw":72.37364},{"c":72.41,"h":72.41,"l":72.37,"n":28,"o":72.38,"t":"2026-10-19T20:00:00Z","v":926383,"vw":72.379942},{"c":72.47,"h":72.47,"l":72.43,"n":29,"o":72.43,"t":"2026-10-19T20:45:00Z","v":8990,"vw":72.441378},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-19T22:00:00Z","v":113,"vw":72.45},{"c":72.51,"h":72.51,"l":72.51,"n":5,"o":72.51,"t":"2026-10-20T08:00:00Z","v":1317,"vw":72.51},{"c":72.38,"h":72.38,"l":72.38,"n":4,"o":72.38,"t":"2026-10-20T13:15:00Z","v":1300,"vw":72.38},{"c":72.45,"h":72.6,"l":72.29,"n":3186,"o":72.32,"t":"2026-10-20T13:30:00Z","v":473732,"vw":72.430824},{"c":72.865,"h":72.88,"l":72.44,"n":2479,"o":72.455,"t":"2026-10-20T13:45:00Z","v":492177,"vw":72.654258},{"c":72.69,"h":72.87,"l":72.645,"n":2338,"o":72.87,"t":"2026-10-20T14:00:00Z","v":402660,"vw":72.764941},{"c":73.19,"h":73.19,"l":72.6841,"n":1930,"o":72.6886,"t":"2026-10-20T14:15:00Z","v":389184,"vw":72.88755},{"c":73.225,"h":73.27,"l":73.08,"n":2079,"o":73.2,"t":"2026-10-20T14:30:00Z","v":328531,"vw":73.171371},{"c":73.34,"h":73.38,"l":73.21,"n":1488,"o":73.225,"t":"2026-10-20T14:45:00Z","v":215661,"vw":73.284132},{"c":73.04,"h":73.36,"l":72.95,"n":1767,"o":73.33,"t":"2026-10-20T15:00:00Z","v":315227,"vw":73.137964},{"c":73.0499,"h":73.15,"l":73.01,"n":1337,"o":73.04,"t":"2026-10-20T15:15:00Z","v":225132,"vw":73.083239},{"c":73.0801,"h":73.1,"l":72.94,"n":1072,"o":73.04,"t":"2026-10-20T15:30:00Z","v":145167,"vw":72.99887},{"c":73.03,"h":73.1,"l":72.99,"n":935,"o":73.08,"t":"2026-10-20T15:45:00Z","v":156943,"vw":73.030671},{"c":72.965,"h":73.0551,"l":72.94,"n":972,"o":73.025,"t":"2026-10-20T16:00:00Z","v":170845,"vw":72.987555},{"c":72.96,"h":72.99,"l":72.85,"n":1251,"o":72.98,"t":"2026-10-20T16:15:00Z","v":327046,"vw":72.918515},{"c":73.005,"h":73.035,"l":72.955,"n":926,"o":72.97,"t":"2026-10-20T16:30:00Z","v":158537,"vw":72.994381},{"c":72.886,"h":73.05,"l":72.88,"n":901,"o":73,"t":"2026-10-20T16:45:00Z","v":154833,"vw":72.991862},{"c":72.8951,"h":72.94,"l":72.85,"n":1171,"o":72.9,"t":"2026-10-20T17:00:00Z","v":243280,"vw":72.902991},{"c":72.97,"h":72.97,"l":72.88,"n":1037,"o":72.89,"t":"2026-10-20T17:15:00Z","v":484284,"vw":72.922009},{"c":73.0209,"h":73.03,"l":72.9725,"n":847,"o":72.98,"t":"2026-10-20T17:30:00Z","v":338501,"vw":72.996884},{"c":73.06,"h":73.065,"l":72.9944,"n":1072,"o":73.0261,"t":"2026-10-20T17:45:00Z","v":119125,"vw":73.037005},{"c":73.125,"h":73.1267,"l":73.04,"n":852,"o":73.055,"t":"2026-10-20T18:00:00Z","v":167519,"vw":73.080933},{"c":73.07,"h":73.14,"l":73.03,"n":754,"o":73.1259,"t":"2026-10-20T18:15:00Z","v":159563,"vw":73.082891},{"c":72.9942,"h":73.095,"l":72.99,"n":853,"o":73.07,"t":"2026-10-20T18:30:00Z","v":209774,"vw":73.035454},{"c":73.0663,"h":73.085,"l":72.995,"n":967,"o":72.995,"t":"2026-10-20T18:45:00Z","v":200549,"vw":73.050927},{"c":73.09,"h":73.13,"l":73.07,"n":1122,"o":73.07,"t":"2026-10-20T19:00:00Z","v":280679,"vw":73.101833},{"c":73.1,"h":73.13,"l":73.06,"n":1393,"o":73.0899,"t":"2026-10-20T19:15:00Z","v":355527,"vw":73.096023},{"c":73.115,"h":73.12,"l":73.01,"n":1713,"o":73.09,"t":"2026-10-20T19:30:00Z","v":262143,"vw":73.071145},{"c":73.1,"h":73.125,"l":73.055,"n":2151,"o":73.11,"t":"2026-10-20T19:45:00Z","v":440548,"vw":73.086422},{"c":73.15,"h":73.15,"l":73.09,"n":23,"o":73.1,"t":"2026-10-20T20:00:00Z","v":34583,"vw":73.092639},{"c":73.31,"h":73.31,"l":73.25,"n":5,"o":73.25,"t":"2026-10-20T20:15:00Z","v":899,"vw":73.2875},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-20T20:30:00Z","v":131,"vw":73.2},{"c":73.38,"h":73.38,"l":73.38,"n":1,"o":73.38,"t":"2026-10-20T21:00:00Z","v":410,"vw":73.38},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-21T13:00:00Z","v":1605,"vw":73.5},{"c":73.425,"h":73.555,"l":73.39,"n":3132,"o":73.48,"t":"2026-10-21T13:30:00Z","v":514519,"vw":73.483606},{"c":73.52,"h":73.67,"l":73.42,"n":1916,"o":73.42,"t":"2026-10-21T13:45:00Z","v":362780,"vw":73.572465},{"c":73.39,"h":73.545,"l":73.27,"n":2218,"o":73.53,"t":"2026-10-21T14:00:00Z","v":415511,"vw":73.382216},{"c":73.355,"h":73.44,"l":73.32,"n":1352,"o":73.4,"t":"2026-10-21T14:15:00Z","v":330021,"vw":73.384097},{"c":73.435,"h":73.47,"l":73.345,"n":1260,"o":73.355,"t":"2026-10-21T14:30:00Z","v":184636,"vw":73.434198},{"c":73.39,"h":73.558,"l":73.39,"n":919,"o":73.4399,"t":"2026-10-21T14:45:00Z","v":131701,"vw":73.456147},{"c":73.3499,"h":73.41,"l":73.32,"n":1110,"o":73.385,"t":"2026-10-21T15:00:00Z","v":231619,"vw":73.370738},{"c":73.43,"h":73.44,"l":73.34,"n":1052,"o":73.35,"t":"2026-10-21T15:15:00Z","v":238066,"vw":73.373211},{"c":73.435,"h":73.465,"l":73.38,"n":1159,"o":73.43,"t":"2026-10-21T15:30:00Z","v":270866,"vw":73.43292},{"c":73.485,"h":73.5,"l":73.4301,"n":997,"o":73.4301,"t":"2026-10-21T15:45:00Z","v":238700,"vw":73.473658},{"c":73.44,"h":73.48,"l":73.38,"n":1145,"o":73.48,"t":"2026-10-21T16:00:00Z","v":212308,"vw":73.432845},{"c":73.43,"h":73.455,"l":73.38,"n":736,"o":73.455,"t":"2026-10-21T16:15:00Z","v":112301,"vw":73.42212},{"c":73.475,"h":73.62,"l":73.365,"n":1584,"o":73.435,"t":"2026-10-21T16:30:00Z","v":456187,"vw":73.450189},{"c":73.475,"h":73.495,"l":73.42,"n":844,"o":73.45,"t":"2026-10-21T16:45:00Z","v":266676,"vw":73.462298},{"c":73.48,"h":73.5,"l":73.425,"n":739,"o":73.475,"t":"2026-10-21T17:00:00Z","v":100417,"vw":73.455527},{"c":73.505,"h":73.505,"l":73.475,"n":724,"o":73.475,"t":"2026-10-21T17:15:00Z","v":150658,"vw":73.488475},{"c":73.485,"h":73.51,"l":73.47,"n":618,"o":73.505,"t":"2026-10-21T17:30:00Z","v":83867,"vw":73.48978},{"c":73.495,"h":73.52,"l":73.47,"n":863,"o":73.485,"t":"2026-10-21T17:45:00Z","v":68468,"vw":73.49374},{"c":73.58,"h":73.585,"l":73.4701,"n":739,"o":73.495,"t":"2026-10-21T18:00:00Z","v":180970,"vw":73.50607},{"c":73.55,"h":73.6075,"l":73.535,"n":652,"o":73.575,"t":"2026-10-21T18:15:00Z","v":171040,"vw":73.574587},{"c":73.575,"h":73.5851,"l":73.55,"n":682,"o":73.555,"t":"2026-10-21T18:30:00Z","v":153286,"vw":73.567367},{"c":73.305,"h":73.5797,"l":73.295,"n":1772,"o":73.5726,"t":"2026-10-21T18:45:00Z","v":503675,"vw":73.487345},{"c":73.17,"h":73.305,"l":73.065,"n":1903,"o":73.3,"t":"2026-10-21T19:00:00Z","v":395658,"vw":73.182841},{"c":73.42,"h":73.42,"l":73.16,"n":1524,"o":73.17,"t":"2026-10-21T19:15:00Z","v":426725,"vw":73.268074},{"c":73.42,"h":73.435,"l":73.365,"n":1194,"o":73.425,"t":"2026-10-21T19:30:00Z","v":176619,"vw":73.401918},{"c":73.38,"h":73.46,"l":73.36,"n":2027,"o":73.41,"t":"2026-10-21T19:45:00Z","v":358651,"vw":73.398177},{"c":73.39,"h":73.39,"l":73.39,"n":13,"o":73.39,"t":"2026-10-21T20:00:00Z","v":31838,"vw":73.39},{"c":72.74,"h":72.91,"l":72.74,"n":15,"o":72.79,"t":"2026-10-22T08:00:00Z","v":4205,"vw":72.82},{"c":72.8078,"h":72.8078,"l":72.8078,"n":1,"o":72.8078,"t":"2026-10-22T12:30:00Z","v":141,"vw":72.8078},{"c":72.7997,"h":72.8,"l":72.78,"n":12,"o":72.8,"t":"2026-10-22T12:45:00Z","v":1973,"vw":72.793699},{"c":72.75,"h":72.8097,"l":72.75,"n":17,"o":72.79,"t":"2026-10-22T13:00:00Z","v":3308,"vw":72.779034},{"c":72.63,"h":72.71,"l":72.6,"n":13,"o":72.71,"t":"2026-10-22T13:15:00Z","v":26029,"vw":72.681282},{"c":72.475,"h":72.75,"l":72.47,"n":3877,"o":72.63,"t":"2026-10-22T13:30:00Z","v":725004,"vw":72.641703},{"c":72.79,"h":72.845,"l":72.41,"n":3236,"o":72.47,"t":"2026-10-22T13:45:00Z","v":615798,"vw":72.65574},{"c":72.605,"h":72.855,"l":72.545,"n":2151,"o":72.8,"t":"2026-10-22T14:00:00Z","v":241611,"vw":72.703972},{"c":72.24,"h":72.69,"l":72.215,"n":1875,"o":72.59,"t":"2026-10-22T14:15:00Z","v":302717,"vw":72.498509},{"c":72.31,"h":72.3271,"l":72.14,"n":1727,"o":72.24,"t":"2026-10-22T14:30:00Z","v":270418,"vw":72.226283},{"c":72.475,"h":72.475,"l":72.26,"n":1458,"o":72.305,"t":"2026-10-22T14:45:00Z","v":211956,"vw":72.339547},{"c":72.3,"h":72.48,"l":72.2799,"n":1617,"o":72.45,"t":"2026-10-22T15:00:00Z","v":256129,"vw":72.342724},{"c":72.365,"h":72.535,"l":72.29,"n":1531,"o":72.29,"t":"2026-10-22T15:15:00Z","v":282744,"vw":72.436872},{"c":72.39,"h":72.46,"l":72.315,"n":1793,"o":72.37,"t":"2026-10-22T15:30:00Z","v":400900,"vw":72.371793},{"c":72.565,"h":72.595,"l":72.39,"n":1264,"o":72.39,"t":"2026-10-22T15:45:00Z","v":270597,"vw":72.493467},{"c":72.65,"h":72.69,"l":72.54,"n":1253,"o":72.565,"t":"2026-10-22T16:00:00Z","v":288171,"vw":72.600693},{"c":72.71,"h":72.735,"l":72.639,"n":1000,"o":72.66,"t":"2026-10-22T16:15:00Z","v":216215,"vw":72.682294},{"c":72.455,"h":72.7,"l":72.45,"n":872,"o":72.7,"t":"2026-10-22T16:30:00Z","v":160018,"vw":72.569134},{"c":72.65,"h":72.6651,"l":72.4099,"n":1232,"o":72.46,"t":"2026-10-22T16:45:00Z","v":320298,"vw":72.472393},{"c":72.54,"h":72.66,"l":72.495,"n":983,"o":72.645,"t":"2026-10-22T17:00:00Z","v":276415,"vw":72.548852},{"c":72.5725,"h":72.5898,"l":72.495,"n":1270,"o":72.54,"t":"2026-10-22T17:15:00Z","v":539662,"vw":72.527467},{"c":72.63,"h":72.6651,"l":72.555,"n":837,"o":72.57,"t":"2026-10-22T17:30:00Z","v":153553,"vw":72.60345},{"c":72.63,"h":72.64,"l":72.565,"n":1159,"o":72.625,"t":"2026-10-22T17:45:00Z","v":166240,"vw":72.60921},{"c":72.56,"h":72.63,"l":72.44,"n":1375,"o":72.63,"t":"2026-10-22T18:00:00Z","v":176349,"vw":72.544973},{"c":72.59,"h":72.658,"l":72.525,"n":1322,"o":72.54,"t":"2026-10-22T18:15:00Z","v":499898,"vw":72.615257},{"c":72.575,"h":72.605,"l":72.5201,"n":995,"o":72.58,"t":"2026-10-22T18:30:00Z","v":158113,"vw":72.559405},{"c":72.57,"h":72.6101,"l":72.5555,"n":1171,"o":72.57,"t":"2026-10-22T18:45:00Z","v":322091,"vw":72.58811},{"c":72.645,"h":72.685,"l":72.495,"n":1681,"o":72.57,"t":"2026-10-22T19:00:00Z","v":298565,"vw":72.597694},{"c":72.7,"h":72.72,"l":72.6,"n":1265,"o":72.6299,"t":"2026-10-22T19:15:00Z","v":219273,"vw":72.656154},{"c":72.62,"h":72.695,"l":72.59,"n":2324,"o":72.69,"t":"2026-10-22T19:30:00Z","v":230114,"vw":72.636035},{"c":72.79,"h":72.82,"l":72.565,"n":4767,"o":72.61,"t":"2026-10-22T19:45:00Z","v":928716,"vw":72.748325},{"c":72.77,"h":72.8,"l":72.77,"n":18,"o":72.8,"t":"2026-10-22T20:00:00Z","v":199165,"vw":72.799796},{"c":72.74,"h":72.74,"l":72.74,"n":4,"o":72.74,"t":"2026-10-22T20:15:00Z","v":128,"vw":72.74},{"c":72.88,"h":72.88,"l":72.88,"n":16,"o":72.88,"t":"2026-10-22T22:15:00Z","v":235,"vw":72.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.36908285556431364,"strike":84.84220948171503,"iv":0.3975262836673691,"gamma":0.021778595148605254,"theta":-0.025627553344448915,"vega":0.035930862849276726,"rho":0.005160130804878114,"breakevenPct":17.048478485273833},{"delta":0.15,"premium":0.25,"strike":76.76584183746986,"iv":0.16381084901848922,"gamma":0.07199080623246776,"theta":-0.01447395450398696,"vega":0.0476822111459796,"rho":0.007501284446740257,"breakevenPct":5.790991534986078},{"delta":0.2,"premium":0.4141491395793499,"strike":76.55258126195028,"iv":0.18778585086042066,"gamma":0.07331548757170173,"theta":-0.019735564053537286,"vega":0.0567793499043977,"rho":0.010251194967037499,"breakevenPct":5.723530771331921},{"delta":0.25,"premium":0.4978011472275335,"strike":75.59655831739961,"iv":0.16895219885277246,"gamma":0.0925793499043977,"theta":-0.020452581261950285,"vega":0.06442753346080306,"rho":0.012822412561332767,"breakevenPct":4.525219044817517},{"delta":0.3,"premium":0.5957198443579766,"strike":74.8171206225681,"iv":0.15562723735408562,"gamma":0.10838560311284046,"theta":-0.021284046692607,"vega":0.07088249027237353,"rho":0.01542717020917582,"breakevenPct":3.589066575447899},{"delta":0.35,"premium":0.7173151750972763,"strike":74.3307392996109,"iv":0.1514443579766537,"gamma":0.11845369649805447,"theta":-0.02230544747081712,"vega":0.07535719844357976,"rho":0.018087590073544983,"breakevenPct":3.087986915807928},{"delta":0.4,"premium":0.8469851213782303,"strike":73.87470634299139,"iv":0.1477605324980423,"gamma":0.12675340642129992,"theta":-0.023112764291307753,"vega":0.07882599843382929,"rho":0.02076362899382831,"breakevenPct":2.6396860774307918},{"delta":0.45,"premium":0.9938136256851997,"strike":73.48316366483947,"iv":0.14513719655442445,"gamma":0.13129530148786217,"theta":-0.023465152701644478,"vega":0.08015724353954581,"rho":0.023472858407929235,"breakevenPct":2.3035402342371802},{"delta":0.5,"premium":1.1406421299921692,"strike":73.09162098668754,"iv":0.1425138606108066,"gamma":0.13583719655442442,"theta":-0.023817541111981207,"vega":0.08148848864526233,"rho":0.026182087822030155,"breakevenPct":1.9673943910435692},{"delta":0.55,"premium":1.3743194555644516,"strike":72.693354683747,"iv":0.14542642113690954,"gamma":0.13150304243394714,"theta":-0.024298638911128902,"vega":0.08032810248198559,"rho":0.028939225333258715,"breakevenPct":1.7413106309223227},{"delta":0.6,"premium":1.6345276220976779,"strike":72.29303442754204,"iv":0.1500301040832666,"gamma":0.1244574059247398,"theta":-0.024819055244195354,"vega":0.07840656525220176,"rho":0.03171099795509806,"breakevenPct":1.5488489692853242},{"delta":0.65,"premium":1.9342008412197687,"strike":71.85909568874868,"iv":0.15547129337539434,"gamma":0.11596056782334385,"theta":-0.025171819137749737,"vega":0.07567549947423764,"rho":0.034471495758954224,"breakevenPct":1.3644183103962346},{"delta":0.7,"premium":2.341666666666666,"strike":71.33333333333333,"iv":0.16319999999999998,"gamma":0.10350000000000002,"theta":-0.025066666666666668,"vega":0.07073333333333334,"rho":0.037201198164438384,"breakevenPct":1.201923076923077},{"delta":0.75,"premium":2.7599830795262266,"strike":70.79357021996616,"iv":0.16657241962774957,"gamma":0.09111015228426397,"theta":-0.024019458544839258,"vega":0.0640906937394247,"rho":0.03991984976242053,"breakevenPct":1.0351006861159122},{"delta":0.8,"premium":3.1970953186689233,"strike":70.22955442752396,"iv":0.16239870276367738,"gamma":0.07884280879864636,"theta":-0.02134038353073886,"vega":0.054502425267907495,"rho":0.042619358704784435,"breakevenPct":0.8607826183968337},{"delta":0.85,"premium":3.634207557811618,"strike":69.66553863508179,"iv":0.15822498589960518,"gamma":0.06657546531302878,"theta":-0.01866130851663847,"vega":0.044914156796390305,"rho":0.04531886764714833,"breakevenPct":0.6864645506777554},{"delta":0.9,"premium":4.071319796954315,"strike":69.1015228426396,"iv":0.15405126903553298,"gamma":0.05430812182741117,"theta":-0.015982233502538072,"vega":0.03532588832487309,"rho":0.04801837658951223,"breakevenPct":0.5121464829586767}],"put":[{"delta":0.1,"premium":0.395825886983093,"strike":63.83303547932372,"iv":0.3893606491054641,"gamma":0.0219793982468698,"theta":-0.023348818600874312,"vega":0.03600422764896545,"rho":-0.006361554116267298,"breakevenPct":12.860975834696935},{"delta":0.15,"premium":0.3617021276595745,"strike":68.53191489361703,"iv":0.22303617021276598,"gamma":0.05217234042553191,"theta":-0.017029787234042554,"vega":0.0478063829787234,"rho":-0.00961461210045757,"breakevenPct":6.359597848959544},{"delta":0.2,"premium":0.4750000000000001,"strike":69.71428571428571,"iv":0.20114285714285715,"gamma":0.06754285714285715,"theta":-0.018214285714285714,"vega":0.05714285714285715,"rho":-0.01279160662954583,"breakevenPct":4.891091051805336},{"delta":0.25,"premium":0.5028846153846154,"strike":70.88461538461539,"iv":0.16131923076923074,"gamma":0.09674615384615387,"theta":-0.01609230769230769,"vega":0.06517692307692308,"rho":-0.016101505796719744,"breakevenPct":3.3217983939137747},{"delta":0.3,"premium":0.6823248407643312,"strike":71.36464968152866,"iv":0.16457754777070063,"gamma":0.10131273885350318,"theta":-0.01763264331210191,"vega":0.07028519108280254,"rho":-0.019190062546783567,"breakevenPct":2.9088944494995412},{"delta":0.35,"premium":0.8813694267515921,"strike":71.76273885350318,"iv":0.17361417197452228,"gamma":0.10274585987261146,"theta":-0.019742515923566878,"vega":0.07518168789808917,"rho":-0.02225020864297804,"breakevenPct":2.6354815566598973},{"delta":0.4,"premium":1.0608998144712432,"strike":72.18738404452691,"iv":0.176095547309833,"gamma":0.1064482374768089,"theta":-0.02064397031539889,"vega":0.07879332096474954,"rho":-0.025326312074387694,"breakevenPct":2.298785398275191},{"delta":0.45,"premium":1.2116419294990723,"strike":72.65120593692022,"iv":0.16890630797773654,"gamma":0.11349833024118738,"theta":-0.019762708719851578,"vega":0.08050946196660483,"rho":-0.028425956525075177,"breakevenPct":1.86873075903688},{"delta":0.5,"premium":1.3829439252336448,"strike":73.1053525913339,"iv":0.16333143585386575,"gamma":0.1184839422259983,"theta":-0.0188892948173322,"vega":0.08150501274426508,"rho":-0.03151497035043636,"breakevenPct":1.4802078762359132},{"delta":0.55,"premium":1.6165887850467293,"strike":73.53016142735768,"iv":0.1626517417162277,"gamma":0.11720951571792693,"theta":-0.01803967714528462,"vega":0.08031554800339846,"rho":-0.03457174937642103,"breakevenPct":1.2176199968256018},{"delta":0.6,"premium":1.8502336448598133,"strike":73.95497026338148,"iv":0.16197204757858963,"gamma":0.11593508920985557,"theta":-0.017190059473237044,"vega":0.07912608326253186,"rho":-0.03762852840240569,"breakevenPct":0.9550321174152911},{"delta":0.65,"premium":2.2040101522842646,"strike":74.45380710659899,"iv":0.16516741116751268,"gamma":0.10844832487309644,"theta":-0.016101624365482233,"vega":0.07532416243654821,"rho":-0.04069847179086988,"breakevenPct":0.7557734144028484},{"delta":0.7,"premium":2.572030456852792,"strike":74.96142131979695,"iv":0.16882223350253808,"gamma":0.10022497461928934,"theta":-0.0149848730964467,"vega":0.07121248730964468,"rho":-0.043769976054527385,"breakevenPct":0.5640235399118534},{"delta":0.75,"premium":4.021023513139696,"strike":76.40110650069157,"iv":0.22328395573997234,"gamma":0.06974744121715078,"theta":-0.018559612724757955,"vega":0.06489391424619641,"rho":-0.04741551754467372,"breakevenPct":0.5768090830331518},{"delta":0.8,"premium":5.300414937759339,"strike":77.78423236514523,"iv":0.25322863070539425,"gamma":0.054048962655601634,"theta":-0.01807551867219917,"vega":0.057286721991701234,"rho":-0.05111874685151294,"breakevenPct":0.43431672062377125}]},"raw":{"call":[{"delta":0.1,"premium":0.36908285556431364,"strike":84.84220948171503,"iv":0.3975262836673691,"gamma":0.021778595148605254,"theta":-0.025627553344448915,"vega":0.035930862849276726,"rho":0.005160130804878114,"breakevenPct":17.048478485273833},{"delta":0.15,"premium":0.25,"strike":76.76584183746986,"iv":0.16381084901848922,"gamma":0.07199080623246776,"theta":-0.01447395450398696,"vega":0.0476822111459796,"rho":0.007501284446740257,"breakevenPct":5.790991534986078},{"delta":0.2,"premium":0.4141491395793499,"strike":76.55258126195028,"iv":0.18778585086042066,"gamma":0.07331548757170173,"theta":-0.019735564053537286,"vega":0.0567793499043977,"rho":0.010251194967037499,"breakevenPct":5.723530771331921},{"delta":0.25,"premium":0.4978011472275335,"strike":75.59655831739961,"iv":0.16895219885277246,"gamma":0.0925793499043977,"theta":-0.020452581261950285,"vega":0.06442753346080306,"rho":0.012822412561332767,"breakevenPct":4.525219044817517},{"delta":0.3,"premium":0.5957198443579766,"strike":74.8171206225681,"iv":0.15562723735408562,"gamma":0.10838560311284046,"theta":-0.021284046692607,"vega":0.07088249027237353,"rho":0.01542717020917582,"breakevenPct":3.589066575447899},{"delta":0.35,"premium":0.7173151750972763,"strike":74.3307392996109,"iv":0.1514443579766537,"gamma":0.11845369649805447,"theta":-0.02230544747081712,"vega":0.07535719844357976,"rho":0.018087590073544983,"breakevenPct":3.087986915807928},{"delta":0.4,"premium":0.8469851213782303,"strike":73.87470634299139,"iv":0.1477605324980423,"gamma":0.12675340642129992,"theta":-0.023112764291307753,"vega":0.07882599843382929,"rho":0.02076362899382831,"breakevenPct":2.6396860774307918},{"delta":0.45,"premium":0.9938136256851997,"strike":73.48316366483947,"iv":0.14513719655442445,"gamma":0.13129530148786217,"theta":-0.023465152701644478,"vega":0.08015724353954581,"rho":0.023472858407929235,"breakevenPct":2.3035402342371802},{"delta":0.5,"premium":1.1406421299921692,"strike":73.09162098668754,"iv":0.1425138606108066,"gamma":0.13583719655442442,"theta":-0.023817541111981207,"vega":0.08148848864526233,"rho":0.026182087822030155,"breakevenPct":1.9673943910435692},{"delta":0.55,"premium":1.3743194555644516,"strike":72.693354683747,"iv":0.14542642113690954,"gamma":0.13150304243394714,"theta":-0.024298638911128902,"vega":0.08032810248198559,"rho":0.028939225333258715,"breakevenPct":1.7413106309223227},{"delta":0.6,"premium":1.6345276220976779,"strike":72.29303442754204,"iv":0.1500301040832666,"gamma":0.1244574059247398,"theta":-0.024819055244195354,"vega":0.07840656525220176,"rho":0.03171099795509806,"breakevenPct":1.5488489692853242},{"delta":0.65,"premium":1.9342008412197687,"strike":71.85909568874868,"iv":0.15547129337539434,"gamma":0.11596056782334385,"theta":-0.025171819137749737,"vega":0.07567549947423764,"rho":0.034471495758954224,"breakevenPct":1.3644183103962346},{"delta":0.7,"premium":2.341666666666666,"strike":71.33333333333333,"iv":0.16319999999999998,"gamma":0.10350000000000002,"theta":-0.025066666666666668,"vega":0.07073333333333334,"rho":0.037201198164438384,"breakevenPct":1.201923076923077},{"delta":0.75,"premium":2.7599830795262266,"strike":70.79357021996616,"iv":0.16657241962774957,"gamma":0.09111015228426397,"theta":-0.024019458544839258,"vega":0.0640906937394247,"rho":0.03991984976242053,"breakevenPct":1.0351006861159122},{"delta":0.8,"premium":3.1970953186689233,"strike":70.22955442752396,"iv":0.16239870276367738,"gamma":0.07884280879864636,"theta":-0.02134038353073886,"vega":0.054502425267907495,"rho":0.042619358704784435,"breakevenPct":0.8607826183968337},{"delta":0.85,"premium":3.634207557811618,"strike":69.66553863508179,"iv":0.15822498589960518,"gamma":0.06657546531302878,"theta":-0.01866130851663847,"vega":0.044914156796390305,"rho":0.04531886764714833,"breakevenPct":0.6864645506777554},{"delta":0.9,"premium":4.071319796954315,"strike":69.1015228426396,"iv":0.15405126903553298,"gamma":0.05430812182741117,"theta":-0.015982233502538072,"vega":0.03532588832487309,"rho":0.04801837658951223,"breakevenPct":0.5121464829586767}],"put":[{"delta":0.1,"premium":0.395825886983093,"strike":63.83303547932372,"iv":0.3893606491054641,"gamma":0.0219793982468698,"theta":-0.023348818600874312,"vega":0.03600422764896545,"rho":-0.006361554116267298,"breakevenPct":12.860975834696935},{"delta":0.15,"premium":0.3617021276595745,"strike":68.53191489361703,"iv":0.22303617021276598,"gamma":0.05217234042553191,"theta":-0.017029787234042554,"vega":0.0478063829787234,"rho":-0.00961461210045757,"breakevenPct":6.359597848959544},{"delta":0.2,"premium":0.4750000000000001,"strike":69.71428571428571,"iv":0.20114285714285715,"gamma":0.06754285714285715,"theta":-0.018214285714285714,"vega":0.05714285714285715,"rho":-0.01279160662954583,"breakevenPct":4.891091051805336},{"delta":0.25,"premium":0.5028846153846154,"strike":70.88461538461539,"iv":0.16131923076923074,"gamma":0.09674615384615387,"theta":-0.01609230769230769,"vega":0.06517692307692308,"rho":-0.016101505796719744,"breakevenPct":3.3217983939137747},{"delta":0.3,"premium":0.6823248407643312,"strike":71.36464968152866,"iv":0.16457754777070063,"gamma":0.10131273885350318,"theta":-0.01763264331210191,"vega":0.07028519108280254,"rho":-0.019190062546783567,"breakevenPct":2.9088944494995412},{"delta":0.35,"premium":0.8813694267515921,"strike":71.76273885350318,"iv":0.17361417197452228,"gamma":0.10274585987261146,"theta":-0.019742515923566878,"vega":0.07518168789808917,"rho":-0.02225020864297804,"breakevenPct":2.6354815566598973},{"delta":0.4,"premium":1.0608998144712432,"strike":72.18738404452691,"iv":0.176095547309833,"gamma":0.1064482374768089,"theta":-0.02064397031539889,"vega":0.07879332096474954,"rho":-0.025326312074387694,"breakevenPct":2.298785398275191},{"delta":0.45,"premium":1.2116419294990723,"strike":72.65120593692022,"iv":0.16890630797773654,"gamma":0.11349833024118738,"theta":-0.019762708719851578,"vega":0.08050946196660483,"rho":-0.028425956525075177,"breakevenPct":1.86873075903688},{"delta":0.5,"premium":1.3829439252336448,"strike":73.1053525913339,"iv":0.16333143585386575,"gamma":0.1184839422259983,"theta":-0.0188892948173322,"vega":0.08150501274426508,"rho":-0.03151497035043636,"breakevenPct":1.4802078762359132},{"delta":0.55,"premium":1.6165887850467293,"strike":73.53016142735768,"iv":0.1626517417162277,"gamma":0.11720951571792693,"theta":-0.01803967714528462,"vega":0.08031554800339846,"rho":-0.03457174937642103,"breakevenPct":1.2176199968256018},{"delta":0.6,"premium":1.8502336448598133,"strike":73.95497026338148,"iv":0.16197204757858963,"gamma":0.11593508920985557,"theta":-0.017190059473237044,"vega":0.07912608326253186,"rho":-0.03762852840240569,"breakevenPct":0.9550321174152911},{"delta":0.65,"premium":2.2040101522842646,"strike":74.45380710659899,"iv":0.16516741116751268,"gamma":0.10844832487309644,"theta":-0.016101624365482233,"vega":0.07532416243654821,"rho":-0.04069847179086988,"breakevenPct":0.7557734144028484},{"delta":0.7,"premium":2.572030456852792,"strike":74.96142131979695,"iv":0.16882223350253808,"gamma":0.10022497461928934,"theta":-0.0149848730964467,"vega":0.07121248730964468,"rho":-0.043769976054527385,"breakevenPct":0.5640235399118534},{"delta":0.75,"premium":4.021023513139696,"strike":76.40110650069157,"iv":0.22328395573997234,"gamma":0.06974744121715078,"theta":-0.018559612724757955,"vega":0.06489391424619641,"rho":-0.04741551754467372,"breakevenPct":0.5768090830331518},{"delta":0.8,"premium":5.300414937759339,"strike":77.78423236514523,"iv":0.25322863070539425,"gamma":0.054048962655601634,"theta":-0.01807551867219917,"vega":0.057286721991701234,"rho":-0.05111874685151294,"breakevenPct":0.43431672062377125}]}},"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"}}