{"symbol":"IYH","url":"https://intraalpha.com/companies/IYH","capturedAt":"2026-10-22T21:29:09.416Z","state":"ready","quote":{"symbol":"IYH","last_price":76.22,"prev_close":75.22,"regular_close":76.22,"change":1,"change_pct":1.3294,"regular_change":1,"regular_change_pct":1.3294,"extended_change":0,"extended_change_pct":0,"bid":75.53,"ask":76.83,"bid_size":4000,"ask_size":3900,"volume":1002256,"vwap":76.056554,"open":75.58,"high":76.55,"low":75.22,"close":76.22,"trade_count":12777,"last_trade_at":"2026-10-22T20:10:00.002692166Z","last_quote_at":"2026-10-22T20:01:21.824372339Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:29:05.800783707-04:00","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":4000000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.03,"dividend_yield":0.0107,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:29:08.755361+00:00"},"optionObservedAt":"2026-10-22T19:51:36.085Z","bars":[{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-15T12:05:00Z","v":1000,"vw":77.26},{"c":74.89,"h":77.2,"l":74.89,"n":2,"o":77.2,"t":"2026-10-15T12:30:00Z","v":500,"vw":76.045},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-15T12:55:00Z","v":700,"vw":74.45},{"c":74.695,"h":74.76,"l":74.21,"n":102,"o":74.21,"t":"2026-10-15T13:30:00Z","v":6913,"vw":74.431295},{"c":74.31,"h":74.59,"l":74.195,"n":109,"o":74.58,"t":"2026-10-15T13:35:00Z","v":10665,"vw":74.3274},{"c":74.52,"h":74.52,"l":74.2,"n":121,"o":74.245,"t":"2026-10-15T13:40:00Z","v":11119,"vw":74.342454},{"c":74.54,"h":74.73,"l":74.5,"n":101,"o":74.52,"t":"2026-10-15T13:45:00Z","v":11897,"vw":74.618321},{"c":74.87,"h":74.9,"l":74.54,"n":84,"o":74.54,"t":"2026-10-15T13:50:00Z","v":6578,"vw":74.770818},{"c":74.93,"h":75.01,"l":74.87,"n":104,"o":74.94,"t":"2026-10-15T13:55:00Z","v":14469,"vw":74.9225},{"c":75.05,"h":75.09,"l":74.92,"n":170,"o":74.965,"t":"2026-10-15T14:00:00Z","v":13522,"vw":74.982213},{"c":74.89,"h":75.09,"l":74.89,"n":169,"o":75.07,"t":"2026-10-15T14:05:00Z","v":14943,"vw":74.997543},{"c":74.995,"h":75.03,"l":74.85,"n":118,"o":74.85,"t":"2026-10-15T14:10:00Z","v":9950,"vw":74.943301},{"c":75.05,"h":75.09,"l":74.9,"n":89,"o":74.93,"t":"2026-10-15T14:15:00Z","v":8392,"vw":74.992669},{"c":74.92,"h":75.05,"l":74.89,"n":80,"o":75.05,"t":"2026-10-15T14:20:00Z","v":6582,"vw":74.967735},{"c":74.92,"h":74.99,"l":74.9,"n":92,"o":74.9,"t":"2026-10-15T14:25:00Z","v":6629,"vw":74.938545},{"c":74.79,"h":74.97,"l":74.79,"n":181,"o":74.97,"t":"2026-10-15T14:30:00Z","v":9116,"vw":74.897559},{"c":74.97,"h":75,"l":74.83,"n":25,"o":74.83,"t":"2026-10-15T14:35:00Z","v":1323,"vw":74.953502},{"c":74.905,"h":74.91,"l":74.864,"n":77,"o":74.9,"t":"2026-10-15T14:40:00Z","v":2694,"vw":74.892934},{"c":74.95,"h":74.95,"l":74.865,"n":103,"o":74.885,"t":"2026-10-15T14:45:00Z","v":7334,"vw":74.916934},{"c":75.02,"h":75.02,"l":74.95,"n":71,"o":74.98,"t":"2026-10-15T14:50:00Z","v":5010,"vw":74.977297},{"c":74.93,"h":75.06,"l":74.93,"n":51,"o":75.04,"t":"2026-10-15T14:55:00Z","v":6248,"vw":74.995723},{"c":75.03,"h":75.04,"l":74.96,"n":50,"o":74.96,"t":"2026-10-15T15:00:00Z","v":2268,"vw":75.016077},{"c":75.18,"h":75.195,"l":75.01,"n":70,"o":75.02,"t":"2026-10-15T15:05:00Z","v":5601,"vw":75.08252},{"c":75.1,"h":75.21,"l":75.08,"n":41,"o":75.21,"t":"2026-10-15T15:10:00Z","v":3923,"vw":75.133063},{"c":75.13,"h":75.15,"l":75.05,"n":50,"o":75.065,"t":"2026-10-15T15:15:00Z","v":2731,"vw":75.091093},{"c":75.04,"h":75.13,"l":75.04,"n":69,"o":75.12,"t":"2026-10-15T15:20:00Z","v":5087,"vw":75.104076},{"c":75.145,"h":75.145,"l":75.08,"n":18,"o":75.08,"t":"2026-10-15T15:25:00Z","v":3357,"vw":75.098595},{"c":75.19,"h":75.19,"l":75.18,"n":13,"o":75.18,"t":"2026-10-15T15:30:00Z","v":310,"vw":75.185},{"c":75.21,"h":75.22,"l":75.17,"n":16,"o":75.1935,"t":"2026-10-15T15:35:00Z","v":1473,"vw":75.200284},{"c":75.2,"h":75.21,"l":75.19,"n":27,"o":75.2,"t":"2026-10-15T15:40:00Z","v":2375,"vw":75.204187},{"c":75.145,"h":75.19,"l":75.145,"n":44,"o":75.17,"t":"2026-10-15T15:45:00Z","v":12420,"vw":75.185161},{"c":75.1,"h":75.135,"l":75.1,"n":65,"o":75.135,"t":"2026-10-15T15:50:00Z","v":3661,"vw":75.118038},{"c":75.0385,"h":75.12,"l":75.01,"n":36,"o":75.07,"t":"2026-10-15T15:55:00Z","v":3630,"vw":75.061133},{"c":75.08,"h":75.08,"l":75.04,"n":10,"o":75.04,"t":"2026-10-15T16:00:00Z","v":398,"vw":75.06},{"c":75.105,"h":75.11,"l":75.085,"n":16,"o":75.1055,"t":"2026-10-15T16:05:00Z","v":1306,"vw":75.106813},{"c":75.05,"h":75.09,"l":75.01,"n":33,"o":75.09,"t":"2026-10-15T16:10:00Z","v":2201,"vw":75.0416},{"c":75.07,"h":75.08,"l":75.04,"n":30,"o":75.04,"t":"2026-10-15T16:15:00Z","v":8995,"vw":75.070457},{"c":75.045,"h":75.05,"l":75.04,"n":10,"o":75.04,"t":"2026-10-15T16:20:00Z","v":906,"vw":75.048002},{"c":75.09,"h":75.09,"l":75.06,"n":20,"o":75.06,"t":"2026-10-15T16:25:00Z","v":1148,"vw":75.069194},{"c":75.1401,"h":75.1401,"l":75.13,"n":16,"o":75.13,"t":"2026-10-15T16:30:00Z","v":1264,"vw":75.133957},{"c":75.18,"h":75.1876,"l":75.14,"n":24,"o":75.14,"t":"2026-10-15T16:35:00Z","v":2694,"vw":75.159124},{"c":75.12,"h":75.17,"l":75.12,"n":22,"o":75.17,"t":"2026-10-15T16:40:00Z","v":1120,"vw":75.16221},{"c":75.07,"h":75.085,"l":75.06,"n":15,"o":75.08,"t":"2026-10-15T16:45:00Z","v":1472,"vw":75.069623},{"c":75,"h":75.07,"l":75,"n":15,"o":75.07,"t":"2026-10-15T16:50:00Z","v":607,"vw":75.051383},{"c":74.97,"h":74.97,"l":74.97,"n":2,"o":74.97,"t":"2026-10-15T16:55:00Z","v":203,"vw":74.97},{"c":75.01,"h":75.05,"l":75,"n":31,"o":75.04,"t":"2026-10-15T17:00:00Z","v":3510,"vw":75.022654},{"c":75.04,"h":75.04,"l":74.99,"n":36,"o":75,"t":"2026-10-15T17:05:00Z","v":2170,"vw":75.012806},{"c":74.98,"h":75.020948,"l":74.98,"n":19,"o":75.020948,"t":"2026-10-15T17:10:00Z","v":1098,"vw":74.99424},{"c":74.98,"h":74.98,"l":74.945,"n":15,"o":74.96,"t":"2026-10-15T17:15:00Z","v":575,"vw":74.96125},{"c":74.95,"h":74.99,"l":74.95,"n":17,"o":74.99,"t":"2026-10-15T17:20:00Z","v":1925,"vw":74.966711},{"c":74.92,"h":74.94,"l":74.92,"n":21,"o":74.94,"t":"2026-10-15T17:25:00Z","v":2002,"vw":74.928551},{"c":74.86,"h":74.89,"l":74.86,"n":27,"o":74.89,"t":"2026-10-15T17:30:00Z","v":1542,"vw":74.876316},{"c":74.85,"h":74.87,"l":74.82,"n":28,"o":74.855,"t":"2026-10-15T17:35:00Z","v":2994,"vw":74.856212},{"c":74.91,"h":74.915,"l":74.86,"n":31,"o":74.86,"t":"2026-10-15T17:40:00Z","v":2576,"vw":74.900662},{"c":74.91,"h":74.92,"l":74.89,"n":23,"o":74.92,"t":"2026-10-15T17:45:00Z","v":905,"vw":74.907238},{"c":74.95,"h":74.95,"l":74.91,"n":44,"o":74.93,"t":"2026-10-15T17:50:00Z","v":2096,"vw":74.938672},{"c":74.95,"h":74.9535,"l":74.95,"n":7,"o":74.9535,"t":"2026-10-15T17:55:00Z","v":633,"vw":74.950924},{"c":74.94,"h":74.99,"l":74.935,"n":36,"o":74.96,"t":"2026-10-15T18:00:00Z","v":2611,"vw":74.962705},{"c":74.9,"h":74.91,"l":74.9,"n":18,"o":74.9,"t":"2026-10-15T18:05:00Z","v":1736,"vw":74.906429},{"c":74.87,"h":74.9,"l":74.86,"n":23,"o":74.9,"t":"2026-10-15T18:10:00Z","v":2595,"vw":74.870942},{"c":74.95,"h":74.95,"l":74.88,"n":46,"o":74.89,"t":"2026-10-15T18:15:00Z","v":4216,"vw":74.910132},{"c":74.84,"h":74.91,"l":74.84,"n":26,"o":74.91,"t":"2026-10-15T18:20:00Z","v":2937,"vw":74.883331},{"c":74.79,"h":74.8,"l":74.78,"n":39,"o":74.8,"t":"2026-10-15T18:25:00Z","v":4409,"vw":74.790961},{"c":74.9,"h":74.9,"l":74.8,"n":24,"o":74.8,"t":"2026-10-15T18:30:00Z","v":2932,"vw":74.853877},{"c":74.87,"h":74.9,"l":74.865,"n":35,"o":74.89,"t":"2026-10-15T18:35:00Z","v":3424,"vw":74.880978},{"c":74.81,"h":74.86,"l":74.81,"n":44,"o":74.86,"t":"2026-10-15T18:40:00Z","v":4157,"vw":74.833299},{"c":74.86,"h":74.86,"l":74.82,"n":23,"o":74.82,"t":"2026-10-15T18:45:00Z","v":1404,"vw":74.830649},{"c":74.8799,"h":74.89,"l":74.87,"n":34,"o":74.8822,"t":"2026-10-15T18:50:00Z","v":4786,"vw":74.879217},{"c":74.8,"h":74.87,"l":74.8,"n":8,"o":74.8618,"t":"2026-10-15T18:55:00Z","v":826,"vw":74.855202},{"c":74.86,"h":74.86,"l":74.79,"n":52,"o":74.81,"t":"2026-10-15T19:00:00Z","v":7564,"vw":74.814093},{"c":74.89,"h":74.9,"l":74.85,"n":29,"o":74.85,"t":"2026-10-15T19:05:00Z","v":1790,"vw":74.878055},{"c":74.9,"h":74.91,"l":74.85,"n":25,"o":74.8838,"t":"2026-10-15T19:10:00Z","v":2302,"vw":74.889244},{"c":74.8948,"h":74.9,"l":74.87,"n":25,"o":74.87,"t":"2026-10-15T19:15:00Z","v":4790,"vw":74.896436},{"c":74.91,"h":74.94,"l":74.9,"n":55,"o":74.9,"t":"2026-10-15T19:20:00Z","v":5578,"vw":74.909322},{"c":74.9,"h":74.93,"l":74.89,"n":44,"o":74.91,"t":"2026-10-15T19:25:00Z","v":4885,"vw":74.904282},{"c":74.88,"h":74.9,"l":74.86,"n":33,"o":74.88,"t":"2026-10-15T19:30:00Z","v":4594,"vw":74.879312},{"c":74.8,"h":74.865,"l":74.8,"n":40,"o":74.86,"t":"2026-10-15T19:35:00Z","v":3385,"vw":74.829224},{"c":74.8,"h":74.84,"l":74.775,"n":79,"o":74.8,"t":"2026-10-15T19:40:00Z","v":10209,"vw":74.82096},{"c":74.74,"h":74.8,"l":74.74,"n":75,"o":74.8,"t":"2026-10-15T19:45:00Z","v":11328,"vw":74.762753},{"c":74.63,"h":74.74,"l":74.63,"n":81,"o":74.74,"t":"2026-10-15T19:50:00Z","v":12407,"vw":74.71214},{"c":74.52,"h":74.59,"l":74.49,"n":87,"o":74.59,"t":"2026-10-15T19:55:00Z","v":10750,"vw":74.547158},{"c":74.49,"h":74.49,"l":74.49,"n":7,"o":74.49,"t":"2026-10-15T20:00:00Z","v":158,"vw":74.49},{"c":73.86,"h":73.86,"l":73.86,"n":2,"o":73.86,"t":"2026-10-15T20:05:00Z","v":700,"vw":73.86},{"c":75.0921,"h":75.0921,"l":75.0921,"n":1,"o":75.0921,"t":"2026-10-15T20:55:00Z","v":400,"vw":75.0921},{"c":73.86,"h":73.86,"l":73.86,"n":2,"o":73.86,"t":"2026-10-15T22:10:00Z","v":102,"vw":73.86},{"c":74.665,"h":75.03,"l":74.665,"n":84,"o":74.94,"t":"2026-10-16T13:30:00Z","v":7764,"vw":74.894201},{"c":74.835,"h":74.9,"l":74.61,"n":215,"o":74.67,"t":"2026-10-16T13:35:00Z","v":19722,"vw":74.776762},{"c":74.74,"h":74.87,"l":74.74,"n":171,"o":74.87,"t":"2026-10-16T13:40:00Z","v":11079,"vw":74.817473},{"c":74.69,"h":74.73,"l":74.52,"n":149,"o":74.73,"t":"2026-10-16T13:45:00Z","v":12253,"vw":74.64892},{"c":74.6828,"h":74.74,"l":74.59,"n":174,"o":74.69,"t":"2026-10-16T13:50:00Z","v":15099,"vw":74.691096},{"c":74.655,"h":74.74,"l":74.6,"n":130,"o":74.7,"t":"2026-10-16T13:55:00Z","v":10223,"vw":74.666438},{"c":74.725,"h":74.75,"l":74.67,"n":181,"o":74.69,"t":"2026-10-16T14:00:00Z","v":23776,"vw":74.706584},{"c":74.69,"h":74.76,"l":74.67,"n":99,"o":74.74,"t":"2026-10-16T14:05:00Z","v":7096,"vw":74.715767},{"c":74.58,"h":74.71,"l":74.57,"n":94,"o":74.71,"t":"2026-10-16T14:10:00Z","v":8348,"vw":74.609392},{"c":74.47,"h":74.58,"l":74.46,"n":170,"o":74.58,"t":"2026-10-16T14:15:00Z","v":15997,"vw":74.504001},{"c":74.6,"h":74.65,"l":74.46,"n":76,"o":74.46,"t":"2026-10-16T14:20:00Z","v":6165,"vw":74.573441},{"c":74.47,"h":74.61,"l":74.47,"n":69,"o":74.6,"t":"2026-10-16T14:25:00Z","v":5944,"vw":74.55043},{"c":74.47,"h":74.52,"l":74.46,"n":75,"o":74.47,"t":"2026-10-16T14:30:00Z","v":6166,"vw":74.485688},{"c":74.46,"h":74.49,"l":74.42,"n":88,"o":74.46,"t":"2026-10-16T14:35:00Z","v":6324,"vw":74.448525},{"c":74.44,"h":74.52,"l":74.43,"n":41,"o":74.43,"t":"2026-10-16T14:40:00Z","v":3714,"vw":74.469677},{"c":74.48,"h":74.48,"l":74.42,"n":80,"o":74.44,"t":"2026-10-16T14:45:00Z","v":5293,"vw":74.439962},{"c":74.55,"h":74.55,"l":74.45,"n":75,"o":74.48,"t":"2026-10-16T14:50:00Z","v":6662,"vw":74.496532},{"c":74.6,"h":74.61,"l":74.5101,"n":59,"o":74.56,"t":"2026-10-16T14:55:00Z","v":4684,"vw":74.56017},{"c":74.66,"h":74.66,"l":74.56,"n":11,"o":74.58,"t":"2026-10-16T15:00:00Z","v":1495,"vw":74.576071},{"c":74.64,"h":74.64,"l":74.58,"n":49,"o":74.62,"t":"2026-10-16T15:05:00Z","v":3230,"vw":74.61421},{"c":74.69,"h":74.71,"l":74.62,"n":73,"o":74.655,"t":"2026-10-16T15:10:00Z","v":4971,"vw":74.652565},{"c":74.6,"h":74.66,"l":74.59,"n":66,"o":74.66,"t":"2026-10-16T15:15:00Z","v":8830,"vw":74.609268},{"c":74.49,"h":74.59,"l":74.49,"n":81,"o":74.58,"t":"2026-10-16T15:20:00Z","v":9861,"vw":74.538582},{"c":74.37,"h":74.43,"l":74.34,"n":47,"o":74.43,"t":"2026-10-16T15:25:00Z","v":4343,"vw":74.37734},{"c":74.375,"h":74.43,"l":74.37,"n":28,"o":74.37,"t":"2026-10-16T15:30:00Z","v":2117,"vw":74.402681},{"c":74.43,"h":74.43,"l":74.43,"n":7,"o":74.43,"t":"2026-10-16T15:35:00Z","v":370,"vw":74.43},{"c":74.38,"h":74.445,"l":74.37,"n":31,"o":74.445,"t":"2026-10-16T15:40:00Z","v":2487,"vw":74.419076},{"c":74.43,"h":74.465,"l":74.3582,"n":59,"o":74.37,"t":"2026-10-16T15:45:00Z","v":5259,"vw":74.412432},{"c":74.4,"h":74.455,"l":74.4,"n":53,"o":74.42,"t":"2026-10-16T15:50:00Z","v":3774,"vw":74.436763},{"c":74.32,"h":74.365,"l":74.31,"n":22,"o":74.365,"t":"2026-10-16T15:55:00Z","v":1242,"vw":74.329666},{"c":74.295,"h":74.32,"l":74.28,"n":63,"o":74.32,"t":"2026-10-16T16:00:00Z","v":4231,"vw":74.295825},{"c":74.31,"h":74.32,"l":74.27,"n":55,"o":74.29,"t":"2026-10-16T16:05:00Z","v":3522,"vw":74.302124},{"c":74.23,"h":74.29,"l":74.2,"n":70,"o":74.29,"t":"2026-10-16T16:10:00Z","v":8129,"vw":74.241817},{"c":74.28,"h":74.28,"l":74.2,"n":34,"o":74.24,"t":"2026-10-16T16:15:00Z","v":2279,"vw":74.242772},{"c":74.295,"h":74.33,"l":74.255,"n":39,"o":74.26,"t":"2026-10-16T16:20:00Z","v":4648,"vw":74.295384},{"c":74.29,"h":74.33,"l":74.2816,"n":19,"o":74.295,"t":"2026-10-16T16:25:00Z","v":1763,"vw":74.298302},{"c":74.3541,"h":74.38,"l":74.275,"n":38,"o":74.275,"t":"2026-10-16T16:30:00Z","v":4449,"vw":74.315343},{"c":74.31,"h":74.35,"l":74.31,"n":39,"o":74.35,"t":"2026-10-16T16:35:00Z","v":3165,"vw":74.327017},{"c":74.295,"h":74.33,"l":74.295,"n":21,"o":74.32,"t":"2026-10-16T16:40:00Z","v":1848,"vw":74.324165},{"c":74.295,"h":74.32,"l":74.27,"n":44,"o":74.3099,"t":"2026-10-16T16:45:00Z","v":3304,"vw":74.289579},{"c":74.31,"h":74.335,"l":74.3,"n":24,"o":74.3,"t":"2026-10-16T16:50:00Z","v":2713,"vw":74.317653},{"c":74.38,"h":74.38,"l":74.335,"n":23,"o":74.34,"t":"2026-10-16T16:55:00Z","v":7499,"vw":74.34011},{"c":74.3,"h":74.38,"l":74.3,"n":32,"o":74.38,"t":"2026-10-16T17:00:00Z","v":5027,"vw":74.331032},{"c":74.24,"h":74.31,"l":74.21,"n":32,"o":74.3,"t":"2026-10-16T17:05:00Z","v":3915,"vw":74.243838},{"c":74.2,"h":74.245,"l":74.18,"n":39,"o":74.245,"t":"2026-10-16T17:10:00Z","v":5078,"vw":74.196938},{"c":74.15,"h":74.23,"l":74.15,"n":45,"o":74.21,"t":"2026-10-16T17:15:00Z","v":4801,"vw":74.169748},{"c":74.17,"h":74.18,"l":74.11,"n":69,"o":74.15,"t":"2026-10-16T17:20:00Z","v":13019,"vw":74.148855},{"c":74.18,"h":74.2,"l":74.145,"n":60,"o":74.18,"t":"2026-10-16T17:25:00Z","v":14865,"vw":74.174174},{"c":74.23,"h":74.26,"l":74.18,"n":69,"o":74.18,"t":"2026-10-16T17:30:00Z","v":11465,"vw":74.203939},{"c":74.18,"h":74.24,"l":74.18,"n":48,"o":74.24,"t":"2026-10-16T17:35:00Z","v":3660,"vw":74.210683},{"c":74.22,"h":74.26,"l":74.18,"n":44,"o":74.18,"t":"2026-10-16T17:40:00Z","v":76105,"vw":74.249496},{"c":74.24,"h":74.28,"l":74.21,"n":48,"o":74.23,"t":"2026-10-16T17:45:00Z","v":3102,"vw":74.254032},{"c":74.18,"h":74.23,"l":74.18,"n":23,"o":74.23,"t":"2026-10-16T17:50:00Z","v":1458,"vw":74.197333},{"c":74.135,"h":74.165,"l":74.12,"n":16,"o":74.165,"t":"2026-10-16T17:55:00Z","v":1648,"vw":74.141472},{"c":74.1,"h":74.12,"l":74.0741,"n":29,"o":74.1,"t":"2026-10-16T18:00:00Z","v":1982,"vw":74.104859},{"c":74.13,"h":74.14,"l":74.09,"n":32,"o":74.09,"t":"2026-10-16T18:05:00Z","v":2352,"vw":74.116},{"c":74.13,"h":74.1399,"l":74.095,"n":47,"o":74.13,"t":"2026-10-16T18:10:00Z","v":3821,"vw":74.122842},{"c":74.075,"h":74.13,"l":74.075,"n":22,"o":74.13,"t":"2026-10-16T18:15:00Z","v":1069,"vw":74.09875},{"c":74.1083,"h":74.115,"l":74.06,"n":59,"o":74.07,"t":"2026-10-16T18:20:00Z","v":4066,"vw":74.09454},{"c":74.065,"h":74.11,"l":74.065,"n":29,"o":74.11,"t":"2026-10-16T18:25:00Z","v":7250,"vw":74.074064},{"c":74.11,"h":74.12,"l":74.0578,"n":537,"o":74.06,"t":"2026-10-16T18:30:00Z","v":165887,"vw":74.109694},{"c":74.15,"h":74.15,"l":74.085,"n":62,"o":74.13,"t":"2026-10-16T18:35:00Z","v":6567,"vw":74.123272},{"c":74.11,"h":74.15,"l":74.08,"n":49,"o":74.15,"t":"2026-10-16T18:40:00Z","v":7149,"vw":74.125524},{"c":74.08,"h":74.12,"l":74.07,"n":51,"o":74.115,"t":"2026-10-16T18:45:00Z","v":5207,"vw":74.091723},{"c":74.09,"h":74.11,"l":74.065,"n":52,"o":74.08,"t":"2026-10-16T18:50:00Z","v":8657,"vw":74.076424},{"c":74.09,"h":74.09,"l":74.06,"n":28,"o":74.06,"t":"2026-10-16T18:55:00Z","v":2207,"vw":74.083597},{"c":74.12,"h":74.12,"l":74.09,"n":28,"o":74.1,"t":"2026-10-16T19:00:00Z","v":1810,"vw":74.104},{"c":74.0901,"h":74.125,"l":74.07,"n":29,"o":74.1139,"t":"2026-10-16T19:05:00Z","v":2696,"vw":74.090462},{"c":74.145,"h":74.145,"l":74.095,"n":44,"o":74.095,"t":"2026-10-16T19:10:00Z","v":3621,"vw":74.120419},{"c":74.06,"h":74.16,"l":74.06,"n":47,"o":74.15,"t":"2026-10-16T19:15:00Z","v":6149,"vw":74.113724},{"c":74.145,"h":74.15,"l":74.06,"n":62,"o":74.07,"t":"2026-10-16T19:20:00Z","v":4155,"vw":74.103057},{"c":74.12,"h":74.137,"l":74.11,"n":50,"o":74.13,"t":"2026-10-16T19:25:00Z","v":3850,"vw":74.12004},{"c":74.13,"h":74.1365,"l":74.07,"n":145,"o":74.1365,"t":"2026-10-16T19:30:00Z","v":25125,"vw":74.108948},{"c":74.095,"h":74.15,"l":74.095,"n":175,"o":74.15,"t":"2026-10-16T19:35:00Z","v":26930,"vw":74.118143},{"c":74.11,"h":74.12,"l":74.075,"n":245,"o":74.095,"t":"2026-10-16T19:40:00Z","v":35245,"vw":74.102905},{"c":74.09,"h":74.16,"l":74.075,"n":321,"o":74.12,"t":"2026-10-16T19:45:00Z","v":40980,"vw":74.117474},{"c":74.16,"h":74.168,"l":74.06,"n":456,"o":74.09,"t":"2026-10-16T19:50:00Z","v":50430,"vw":74.104998},{"c":74.21,"h":74.23,"l":74.129,"n":489,"o":74.15,"t":"2026-10-16T19:55:00Z","v":69042,"vw":74.169414},{"c":74.21,"h":74.21,"l":74.21,"n":7,"o":74.21,"t":"2026-10-16T20:00:00Z","v":2807,"vw":74.21},{"c":74.2247,"h":74.28,"l":73.77,"n":177,"o":73.875,"t":"2026-10-19T13:30:00Z","v":8571,"vw":74.032648},{"c":74.42,"h":74.56,"l":74.22,"n":212,"o":74.22,"t":"2026-10-19T13:35:00Z","v":12185,"vw":74.442898},{"c":74.13,"h":74.38,"l":74.05,"n":174,"o":74.29,"t":"2026-10-19T13:40:00Z","v":10865,"vw":74.217106},{"c":74.08,"h":74.23,"l":74.05,"n":171,"o":74.14,"t":"2026-10-19T13:45:00Z","v":10459,"vw":74.124188},{"c":74.19,"h":74.3,"l":74.02,"n":150,"o":74.06,"t":"2026-10-19T13:50:00Z","v":7522,"vw":74.190595},{"c":74.22,"h":74.265,"l":74.17,"n":143,"o":74.26,"t":"2026-10-19T13:55:00Z","v":7433,"vw":74.222701},{"c":74.1,"h":74.23,"l":74.1,"n":217,"o":74.19,"t":"2026-10-19T14:00:00Z","v":17660,"vw":74.189929},{"c":74.22,"h":74.23,"l":74.155,"n":86,"o":74.165,"t":"2026-10-19T14:05:00Z","v":4745,"vw":74.201955},{"c":74.29,"h":74.36,"l":74.22,"n":105,"o":74.22,"t":"2026-10-19T14:10:00Z","v":6889,"vw":74.308283},{"c":74.24,"h":74.3,"l":74.23,"n":153,"o":74.28,"t":"2026-10-19T14:15:00Z","v":7651,"vw":74.260306},{"c":74.21,"h":74.22,"l":74.17,"n":76,"o":74.22,"t":"2026-10-19T14:20:00Z","v":3828,"vw":74.198233},{"c":74.21,"h":74.21,"l":74.16,"n":61,"o":74.208,"t":"2026-10-19T14:25:00Z","v":5984,"vw":74.194609},{"c":74.04,"h":74.21,"l":74.04,"n":138,"o":74.21,"t":"2026-10-19T14:30:00Z","v":7320,"vw":74.136602},{"c":74.08,"h":74.12,"l":74.08,"n":108,"o":74.08,"t":"2026-10-19T14:35:00Z","v":9166,"vw":74.101305},{"c":73.92,"h":74.07,"l":73.91,"n":131,"o":74.06,"t":"2026-10-19T14:40:00Z","v":8532,"vw":73.940004},{"c":73.743,"h":73.89,"l":73.743,"n":136,"o":73.89,"t":"2026-10-19T14:45:00Z","v":8279,"vw":73.791943},{"c":73.81,"h":73.83,"l":73.72,"n":169,"o":73.765,"t":"2026-10-19T14:50:00Z","v":14827,"vw":73.770371},{"c":73.79,"h":73.81,"l":73.78,"n":73,"o":73.79,"t":"2026-10-19T14:55:00Z","v":4385,"vw":73.789401},{"c":73.865,"h":73.865,"l":73.83,"n":116,"o":73.84,"t":"2026-10-19T15:00:00Z","v":5431,"vw":73.841111},{"c":73.81,"h":73.84,"l":73.8,"n":79,"o":73.84,"t":"2026-10-19T15:05:00Z","v":6724,"vw":73.811043},{"c":73.75,"h":73.81,"l":73.75,"n":119,"o":73.79,"t":"2026-10-19T15:10:00Z","v":10375,"vw":73.780417},{"c":73.8201,"h":73.86,"l":73.79,"n":108,"o":73.79,"t":"2026-10-19T15:15:00Z","v":11235,"vw":73.829901},{"c":73.75,"h":73.82,"l":73.75,"n":143,"o":73.82,"t":"2026-10-19T15:20:00Z","v":12608,"vw":73.798799},{"c":73.765,"h":73.81,"l":73.755,"n":227,"o":73.76,"t":"2026-10-19T15:25:00Z","v":19350,"vw":73.781543},{"c":73.75,"h":73.795,"l":73.745,"n":109,"o":73.75,"t":"2026-10-19T15:30:00Z","v":8178,"vw":73.774848},{"c":73.76,"h":73.81,"l":73.76,"n":141,"o":73.76,"t":"2026-10-19T15:35:00Z","v":14914,"vw":73.79055},{"c":73.77,"h":73.8,"l":73.73,"n":144,"o":73.76,"t":"2026-10-19T15:40:00Z","v":13392,"vw":73.754165},{"c":73.79,"h":73.795,"l":73.75,"n":152,"o":73.77,"t":"2026-10-19T15:45:00Z","v":12509,"vw":73.774778},{"c":73.77,"h":73.79,"l":73.75,"n":79,"o":73.79,"t":"2026-10-19T15:50:00Z","v":9138,"vw":73.770464},{"c":73.77,"h":73.78,"l":73.75,"n":64,"o":73.771,"t":"2026-10-19T15:55:00Z","v":7814,"vw":73.770141},{"c":73.73,"h":73.8,"l":73.73,"n":81,"o":73.79,"t":"2026-10-19T16:00:00Z","v":6871,"vw":73.771154},{"c":73.73,"h":73.75,"l":73.69,"n":74,"o":73.75,"t":"2026-10-19T16:05:00Z","v":7963,"vw":73.720516},{"c":73.78,"h":73.8,"l":73.72,"n":161,"o":73.72,"t":"2026-10-19T16:10:00Z","v":12591,"vw":73.766366},{"c":73.77,"h":73.81,"l":73.77,"n":85,"o":73.78,"t":"2026-10-19T16:15:00Z","v":7478,"vw":73.793608},{"c":73.77,"h":73.79,"l":73.75,"n":77,"o":73.75,"t":"2026-10-19T16:20:00Z","v":6141,"vw":73.771859},{"c":73.78,"h":73.79,"l":73.76,"n":79,"o":73.765,"t":"2026-10-19T16:25:00Z","v":5585,"vw":73.775357},{"c":73.83,"h":73.84,"l":73.78,"n":94,"o":73.8,"t":"2026-10-19T16:30:00Z","v":11699,"vw":73.807381},{"c":73.87,"h":73.88,"l":73.829,"n":74,"o":73.84,"t":"2026-10-19T16:35:00Z","v":5371,"vw":73.857138},{"c":73.79,"h":73.85,"l":73.79,"n":81,"o":73.85,"t":"2026-10-19T16:40:00Z","v":5910,"vw":73.822727},{"c":73.8,"h":73.8,"l":73.77,"n":104,"o":73.78,"t":"2026-10-19T16:45:00Z","v":9031,"vw":73.788463},{"c":73.81,"h":73.82,"l":73.75,"n":49,"o":73.77,"t":"2026-10-19T16:50:00Z","v":4634,"vw":73.787563},{"c":73.845,"h":73.845,"l":73.81,"n":86,"o":73.81,"t":"2026-10-19T16:55:00Z","v":6184,"vw":73.815732},{"c":73.83,"h":73.85,"l":73.83,"n":81,"o":73.84,"t":"2026-10-19T17:00:00Z","v":7490,"vw":73.838774},{"c":73.86,"h":73.87,"l":73.83,"n":108,"o":73.83,"t":"2026-10-19T17:05:00Z","v":9904,"vw":73.852857},{"c":73.875,"h":73.88,"l":73.85,"n":29,"o":73.87,"t":"2026-10-19T17:10:00Z","v":2348,"vw":73.865722},{"c":73.82,"h":73.87,"l":73.82,"n":64,"o":73.87,"t":"2026-10-19T17:15:00Z","v":6749,"vw":73.843741},{"c":73.87,"h":73.87,"l":73.82,"n":99,"o":73.82,"t":"2026-10-19T17:20:00Z","v":11200,"vw":73.861764},{"c":73.895,"h":73.9,"l":73.87,"n":29,"o":73.87,"t":"2026-10-19T17:25:00Z","v":3827,"vw":73.886161},{"c":73.875,"h":73.9,"l":73.87,"n":133,"o":73.89,"t":"2026-10-19T17:30:00Z","v":10803,"vw":73.886739},{"c":73.86,"h":73.88,"l":73.84,"n":151,"o":73.88,"t":"2026-10-19T17:35:00Z","v":17348,"vw":73.860782},{"c":73.93,"h":73.93,"l":73.87,"n":132,"o":73.87,"t":"2026-10-19T17:40:00Z","v":17548,"vw":73.885524},{"c":73.955,"h":73.9609,"l":73.94,"n":52,"o":73.94,"t":"2026-10-19T17:45:00Z","v":8518,"vw":73.952868},{"c":73.99,"h":73.99,"l":73.94,"n":60,"o":73.95,"t":"2026-10-19T17:50:00Z","v":6573,"vw":73.963342},{"c":73.99,"h":74.01,"l":73.98,"n":124,"o":73.99,"t":"2026-10-19T17:55:00Z","v":9726,"vw":73.999218},{"c":73.99,"h":74,"l":73.96,"n":87,"o":74,"t":"2026-10-19T18:00:00Z","v":10077,"vw":73.976481},{"c":74.03,"h":74.04,"l":74,"n":70,"o":74.01,"t":"2026-10-19T18:05:00Z","v":7693,"vw":74.025969},{"c":74.03,"h":74.03,"l":74.02,"n":62,"o":74.03,"t":"2026-10-19T18:10:00Z","v":5881,"vw":74.028444},{"c":74.08,"h":74.08,"l":74.03,"n":85,"o":74.04,"t":"2026-10-19T18:15:00Z","v":7349,"vw":74.054146},{"c":74.03,"h":74.08,"l":74.03,"n":68,"o":74.08,"t":"2026-10-19T18:20:00Z","v":6446,"vw":74.056286},{"c":74.05,"h":74.06,"l":74.04,"n":111,"o":74.04,"t":"2026-10-19T18:25:00Z","v":15223,"vw":74.044141},{"c":74.01,"h":74.06,"l":74.01,"n":98,"o":74.06,"t":"2026-10-19T18:30:00Z","v":11064,"vw":74.042062},{"c":74.015,"h":74.02,"l":74,"n":96,"o":74.01,"t":"2026-10-19T18:35:00Z","v":12217,"vw":74.013947},{"c":74.02,"h":74.02,"l":74.01,"n":46,"o":74.02,"t":"2026-10-19T18:40:00Z","v":5487,"vw":74.019375},{"c":74.055,"h":74.07,"l":74.03,"n":127,"o":74.03,"t":"2026-10-19T18:45:00Z","v":14431,"vw":74.047046},{"c":74,"h":74.05,"l":74,"n":83,"o":74.05,"t":"2026-10-19T18:50:00Z","v":7369,"vw":74.012196},{"c":74.02,"h":74.02,"l":73.985,"n":115,"o":73.99,"t":"2026-10-19T18:55:00Z","v":13289,"vw":73.998727},{"c":73.995,"h":74.01,"l":73.96,"n":148,"o":74.01,"t":"2026-10-19T19:00:00Z","v":16189,"vw":73.98915},{"c":73.98,"h":73.995,"l":73.97,"n":135,"o":73.99,"t":"2026-10-19T19:05:00Z","v":16115,"vw":73.983501},{"c":74.01,"h":74.025,"l":73.99,"n":89,"o":73.99,"t":"2026-10-19T19:10:00Z","v":12901,"vw":74.00805},{"c":74.02,"h":74.035,"l":74.01,"n":128,"o":74.01,"t":"2026-10-19T19:15:00Z","v":14244,"vw":74.021078},{"c":73.91,"h":74.01,"l":73.91,"n":164,"o":74.01,"t":"2026-10-19T19:20:00Z","v":18224,"vw":73.948799},{"c":73.97,"h":73.97,"l":73.92,"n":145,"o":73.925,"t":"2026-10-19T19:25:00Z","v":18419,"vw":73.941209},{"c":73.97,"h":74.01,"l":73.96,"n":161,"o":73.975,"t":"2026-10-19T19:30:00Z","v":17433,"vw":73.982215},{"c":73.93,"h":73.96,"l":73.92,"n":108,"o":73.96,"t":"2026-10-19T19:35:00Z","v":9560,"vw":73.933017},{"c":73.89,"h":73.925,"l":73.89,"n":263,"o":73.92,"t":"2026-10-19T19:40:00Z","v":29227,"vw":73.912305},{"c":73.9,"h":73.925,"l":73.87,"n":246,"o":73.88,"t":"2026-10-19T19:45:00Z","v":23215,"vw":73.906976},{"c":73.9,"h":73.91,"l":73.87,"n":135,"o":73.88,"t":"2026-10-19T19:50:00Z","v":9682,"vw":73.897093},{"c":73.77,"h":73.895,"l":73.75,"n":352,"o":73.895,"t":"2026-10-19T19:55:00Z","v":40135,"vw":73.801289},{"c":72.66,"h":73.79,"l":72.66,"n":7,"o":73.79,"t":"2026-10-19T20:00:00Z","v":739,"vw":73.636049},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-19T23:20:00Z","v":473,"vw":73.86},{"c":74.62,"h":74.62,"l":74.62,"n":4,"o":74.62,"t":"2026-10-20T13:25:00Z","v":192,"vw":74.62},{"c":75.16,"h":75.16,"l":74.52,"n":83,"o":74.52,"t":"2026-10-20T13:30:00Z","v":11062,"vw":74.746566},{"c":74.98,"h":75.245,"l":74.84,"n":44,"o":75.2,"t":"2026-10-20T13:35:00Z","v":3279,"vw":75.030783},{"c":75.42,"h":75.42,"l":75.03,"n":107,"o":75.03,"t":"2026-10-20T13:40:00Z","v":12261,"vw":75.345941},{"c":75.32,"h":75.43,"l":75.26,"n":391,"o":75.37,"t":"2026-10-20T13:45:00Z","v":29655,"vw":75.35025},{"c":75.27,"h":75.47,"l":75.27,"n":200,"o":75.33,"t":"2026-10-20T13:50:00Z","v":15554,"vw":75.383343},{"c":75.25,"h":75.27,"l":75.16,"n":157,"o":75.22,"t":"2026-10-20T13:55:00Z","v":10475,"vw":75.212536},{"c":75.255,"h":75.315,"l":75.16,"n":110,"o":75.23,"t":"2026-10-20T14:00:00Z","v":7936,"vw":75.228593},{"c":75.09,"h":75.24,"l":75.03,"n":139,"o":75.24,"t":"2026-10-20T14:05:00Z","v":8375,"vw":75.108117},{"c":75.23,"h":75.28,"l":75.08,"n":142,"o":75.08,"t":"2026-10-20T14:10:00Z","v":10905,"vw":75.191945},{"c":75.32,"h":75.32,"l":75.25,"n":98,"o":75.26,"t":"2026-10-20T14:15:00Z","v":7451,"vw":75.278482},{"c":75.55,"h":75.56,"l":75.5,"n":91,"o":75.51,"t":"2026-10-20T14:20:00Z","v":4564,"vw":75.524741},{"c":75.35,"h":75.55,"l":75.32,"n":142,"o":75.55,"t":"2026-10-20T14:25:00Z","v":7758,"vw":75.416803},{"c":75.43,"h":75.43,"l":75.28,"n":179,"o":75.31,"t":"2026-10-20T14:30:00Z","v":10505,"vw":75.355493},{"c":75.35,"h":75.44,"l":75.3322,"n":127,"o":75.42,"t":"2026-10-20T14:35:00Z","v":8729,"vw":75.388408},{"c":75.43,"h":75.48,"l":75.38,"n":107,"o":75.38,"t":"2026-10-20T14:40:00Z","v":6035,"vw":75.450114},{"c":75.48,"h":75.515,"l":75.4,"n":135,"o":75.4,"t":"2026-10-20T14:45:00Z","v":9761,"vw":75.487212},{"c":75.45,"h":75.51,"l":75.45,"n":95,"o":75.5,"t":"2026-10-20T14:50:00Z","v":7035,"vw":75.487181},{"c":75.52,"h":75.52,"l":75.395,"n":75,"o":75.43,"t":"2026-10-20T14:55:00Z","v":5763,"vw":75.454146},{"c":75.53,"h":75.53,"l":75.4555,"n":127,"o":75.47,"t":"2026-10-20T15:00:00Z","v":8937,"vw":75.47848},{"c":75.55,"h":75.55,"l":75.48,"n":143,"o":75.51,"t":"2026-10-20T15:05:00Z","v":9007,"vw":75.519484},{"c":75.34,"h":75.54,"l":75.32,"n":276,"o":75.54,"t":"2026-10-20T15:10:00Z","v":18900,"vw":75.453367},{"c":75.505,"h":75.52,"l":75.3802,"n":205,"o":75.4,"t":"2026-10-20T15:15:00Z","v":11264,"vw":75.463911},{"c":75.45,"h":75.52,"l":75.44,"n":113,"o":75.51,"t":"2026-10-20T15:20:00Z","v":5850,"vw":75.481961},{"c":75.41,"h":75.46,"l":75.41,"n":74,"o":75.45,"t":"2026-10-20T15:25:00Z","v":5644,"vw":75.436849},{"c":75.49,"h":75.49,"l":75.41,"n":63,"o":75.42,"t":"2026-10-20T15:30:00Z","v":8343,"vw":75.444408},{"c":75.56,"h":75.56,"l":75.47,"n":145,"o":75.495,"t":"2026-10-20T15:35:00Z","v":11023,"vw":75.51372},{"c":75.55,"h":75.57,"l":75.52,"n":66,"o":75.56,"t":"2026-10-20T15:40:00Z","v":5131,"vw":75.545306},{"c":75.55,"h":75.58,"l":75.53,"n":136,"o":75.53,"t":"2026-10-20T15:45:00Z","v":8878,"vw":75.554619},{"c":75.53,"h":75.55,"l":75.53,"n":20,"o":75.53,"t":"2026-10-20T15:50:00Z","v":1346,"vw":75.538429},{"c":75.54,"h":75.57,"l":75.51,"n":43,"o":75.53,"t":"2026-10-20T15:55:00Z","v":4109,"vw":75.538826},{"c":75.47,"h":75.53,"l":75.47,"n":84,"o":75.53,"t":"2026-10-20T16:00:00Z","v":5736,"vw":75.486892},{"c":75.5101,"h":75.53,"l":75.47,"n":127,"o":75.48,"t":"2026-10-20T16:05:00Z","v":5000,"vw":75.499016},{"c":75.44,"h":75.52,"l":75.44,"n":44,"o":75.52,"t":"2026-10-20T16:10:00Z","v":3075,"vw":75.472704},{"c":75.43,"h":75.47,"l":75.43,"n":17,"o":75.46,"t":"2026-10-20T16:15:00Z","v":1404,"vw":75.464962},{"c":75.46,"h":75.46,"l":75.39,"n":83,"o":75.42,"t":"2026-10-20T16:20:00Z","v":4249,"vw":75.413333},{"c":75.46,"h":75.47,"l":75.45,"n":25,"o":75.47,"t":"2026-10-20T16:25:00Z","v":2583,"vw":75.462166},{"c":75.43,"h":75.49,"l":75.43,"n":66,"o":75.465,"t":"2026-10-20T16:30:00Z","v":4837,"vw":75.473239},{"c":75.45,"h":75.47,"l":75.42,"n":37,"o":75.42,"t":"2026-10-20T16:35:00Z","v":2449,"vw":75.451319},{"c":75.46,"h":75.49,"l":75.46,"n":34,"o":75.46,"t":"2026-10-20T16:40:00Z","v":3358,"vw":75.482308},{"c":75.48,"h":75.51,"l":75.45,"n":38,"o":75.5,"t":"2026-10-20T16:45:00Z","v":4441,"vw":75.473827},{"c":75.47,"h":75.509,"l":75.47,"n":34,"o":75.49,"t":"2026-10-20T16:50:00Z","v":4282,"vw":75.479836},{"c":75.47,"h":75.505,"l":75.46,"n":51,"o":75.46,"t":"2026-10-20T16:55:00Z","v":4446,"vw":75.475739},{"c":75.465,"h":75.48,"l":75.42,"n":59,"o":75.48,"t":"2026-10-20T17:00:00Z","v":4319,"vw":75.437925},{"c":75.44,"h":75.45,"l":75.42,"n":49,"o":75.44,"t":"2026-10-20T17:05:00Z","v":9709,"vw":75.431503},{"c":75.45,"h":75.46,"l":75.435,"n":149,"o":75.445,"t":"2026-10-20T17:10:00Z","v":11807,"vw":75.446357},{"c":75.46,"h":75.485,"l":75.44,"n":94,"o":75.44,"t":"2026-10-20T17:15:00Z","v":8842,"vw":75.470478},{"c":75.52,"h":75.53,"l":75.47,"n":62,"o":75.47,"t":"2026-10-20T17:20:00Z","v":5998,"vw":75.509263},{"c":75.51,"h":75.53,"l":75.49,"n":90,"o":75.53,"t":"2026-10-20T17:25:00Z","v":9756,"vw":75.506204},{"c":75.56,"h":75.56,"l":75.4966,"n":37,"o":75.4966,"t":"2026-10-20T17:30:00Z","v":3067,"vw":75.542962},{"c":75.6,"h":75.6,"l":75.55,"n":55,"o":75.565,"t":"2026-10-20T17:35:00Z","v":4097,"vw":75.565855},{"c":75.6001,"h":75.6001,"l":75.58,"n":13,"o":75.59,"t":"2026-10-20T17:40:00Z","v":1483,"vw":75.592277},{"c":75.61,"h":75.62,"l":75.595,"n":34,"o":75.62,"t":"2026-10-20T17:45:00Z","v":2594,"vw":75.60255},{"c":75.64,"h":75.64,"l":75.6,"n":54,"o":75.605,"t":"2026-10-20T17:50:00Z","v":5402,"vw":75.608448},{"c":75.56,"h":75.67,"l":75.56,"n":65,"o":75.65,"t":"2026-10-20T17:55:00Z","v":5198,"vw":75.612657},{"c":75.56,"h":75.5999,"l":75.54,"n":71,"o":75.58,"t":"2026-10-20T18:00:00Z","v":6035,"vw":75.573624},{"c":75.56,"h":75.5711,"l":75.53,"n":50,"o":75.56,"t":"2026-10-20T18:05:00Z","v":3844,"vw":75.549247},{"c":75.53,"h":75.6037,"l":75.53,"n":99,"o":75.6,"t":"2026-10-20T18:10:00Z","v":5268,"vw":75.573594},{"c":75.55,"h":75.55,"l":75.52,"n":90,"o":75.52,"t":"2026-10-20T18:15:00Z","v":5838,"vw":75.540431},{"c":75.525,"h":75.56,"l":75.525,"n":59,"o":75.55,"t":"2026-10-20T18:20:00Z","v":3892,"vw":75.545178},{"c":75.5,"h":75.525,"l":75.49,"n":60,"o":75.52,"t":"2026-10-20T18:25:00Z","v":4217,"vw":75.508438},{"c":75.4346,"h":75.5,"l":75.43,"n":139,"o":75.49,"t":"2026-10-20T18:30:00Z","v":14407,"vw":75.486674},{"c":75.43,"h":75.46,"l":75.43,"n":52,"o":75.45,"t":"2026-10-20T18:35:00Z","v":4229,"vw":75.447929},{"c":75.3799,"h":75.4,"l":75.365,"n":65,"o":75.4,"t":"2026-10-20T18:40:00Z","v":7120,"vw":75.378714},{"c":75.3,"h":75.365,"l":75.28,"n":209,"o":75.36,"t":"2026-10-20T18:45:00Z","v":26923,"vw":75.317151},{"c":75.4,"h":75.4,"l":75.3,"n":131,"o":75.31,"t":"2026-10-20T18:50:00Z","v":11964,"vw":75.338989},{"c":75.4,"h":75.42,"l":75.3701,"n":137,"o":75.38,"t":"2026-10-20T18:55:00Z","v":13770,"vw":75.405571},{"c":75.4,"h":75.41,"l":75.37,"n":134,"o":75.39,"t":"2026-10-20T19:00:00Z","v":12887,"vw":75.393846},{"c":75.345,"h":75.4,"l":75.345,"n":94,"o":75.395,"t":"2026-10-20T19:05:00Z","v":7304,"vw":75.387169},{"c":75.37,"h":75.44,"l":75.335,"n":162,"o":75.35,"t":"2026-10-20T19:10:00Z","v":16560,"vw":75.387172},{"c":75.355,"h":75.38,"l":75.32,"n":91,"o":75.38,"t":"2026-10-20T19:15:00Z","v":13612,"vw":75.349429},{"c":75.325,"h":75.37,"l":75.31,"n":107,"o":75.35,"t":"2026-10-20T19:20:00Z","v":9270,"vw":75.340521},{"c":75.345,"h":75.35,"l":75.335,"n":18,"o":75.335,"t":"2026-10-20T19:25:00Z","v":2645,"vw":75.345984},{"c":75.39,"h":75.4,"l":75.32,"n":260,"o":75.34,"t":"2026-10-20T19:30:00Z","v":26564,"vw":75.365625},{"c":75.44,"h":75.45,"l":75.4,"n":150,"o":75.41,"t":"2026-10-20T19:35:00Z","v":14354,"vw":75.429993},{"c":75.47,"h":75.48,"l":75.42,"n":361,"o":75.44,"t":"2026-10-20T19:40:00Z","v":26777,"vw":75.45411},{"c":75.49,"h":75.54,"l":75.455,"n":360,"o":75.455,"t":"2026-10-20T19:45:00Z","v":30507,"vw":75.506986},{"c":75.48,"h":75.53,"l":75.48,"n":150,"o":75.52,"t":"2026-10-20T19:50:00Z","v":11698,"vw":75.510073},{"c":75.54,"h":75.54,"l":75.47,"n":238,"o":75.495,"t":"2026-10-20T19:55:00Z","v":31065,"vw":75.509555},{"c":75.52,"h":75.52,"l":75.52,"n":8,"o":75.52,"t":"2026-10-20T20:00:00Z","v":767,"vw":75.52},{"c":75.0275,"h":75.27,"l":74.72,"n":149,"o":74.8,"t":"2026-10-21T13:30:00Z","v":13909,"vw":75.018397},{"c":75.4,"h":75.44,"l":75.05,"n":105,"o":75.05,"t":"2026-10-21T13:35:00Z","v":8332,"vw":75.299698},{"c":75.39,"h":75.54,"l":75.38,"n":203,"o":75.43,"t":"2026-10-21T13:40:00Z","v":15279,"vw":75.463095},{"c":75.425,"h":75.53,"l":75.34,"n":265,"o":75.5,"t":"2026-10-21T13:45:00Z","v":28652,"vw":75.443951},{"c":75.345,"h":75.505,"l":75.34,"n":230,"o":75.41,"t":"2026-10-21T13:50:00Z","v":25000,"vw":75.43216},{"c":75.29,"h":75.35,"l":75.19,"n":156,"o":75.35,"t":"2026-10-21T13:55:00Z","v":13414,"vw":75.277728},{"c":74.86,"h":75.28,"l":74.86,"n":179,"o":75.28,"t":"2026-10-21T14:00:00Z","v":18599,"vw":75.18704},{"c":74.85,"h":74.92,"l":74.75,"n":231,"o":74.82,"t":"2026-10-21T14:05:00Z","v":21125,"vw":74.831793},{"c":74.98,"h":75,"l":74.87,"n":172,"o":74.87,"t":"2026-10-21T14:10:00Z","v":15545,"vw":74.941424},{"c":75.06,"h":75.19,"l":74.96,"n":182,"o":74.98,"t":"2026-10-21T14:15:00Z","v":13609,"vw":75.059774},{"c":75.09,"h":75.14,"l":75.05,"n":109,"o":75.07,"t":"2026-10-21T14:20:00Z","v":7414,"vw":75.106498},{"c":75.0499,"h":75.09,"l":75.02,"n":114,"o":75.08,"t":"2026-10-21T14:25:00Z","v":13264,"vw":75.062182},{"c":75.05,"h":75.14,"l":75.03,"n":146,"o":75.07,"t":"2026-10-21T14:30:00Z","v":10917,"vw":75.09056},{"c":75.19,"h":75.19,"l":75.05,"n":180,"o":75.05,"t":"2026-10-21T14:35:00Z","v":24197,"vw":75.104113},{"c":75.09,"h":75.21,"l":75.07,"n":112,"o":75.2,"t":"2026-10-21T14:40:00Z","v":9234,"vw":75.1549},{"c":75.03,"h":75.105,"l":75.01,"n":149,"o":75.0931,"t":"2026-10-21T14:45:00Z","v":10072,"vw":75.060208},{"c":75.06,"h":75.08,"l":74.995,"n":147,"o":75.02,"t":"2026-10-21T14:50:00Z","v":10740,"vw":75.042977},{"c":75.03,"h":75.07,"l":75.01,"n":122,"o":75.06,"t":"2026-10-21T14:55:00Z","v":11877,"vw":75.04196},{"c":75,"h":75.02,"l":74.95,"n":99,"o":75.02,"t":"2026-10-21T15:00:00Z","v":7562,"vw":74.982599},{"c":74.99,"h":75.02,"l":74.949,"n":101,"o":75.01,"t":"2026-10-21T15:05:00Z","v":7532,"vw":74.988917},{"c":75.005,"h":75.03,"l":74.99,"n":82,"o":74.99,"t":"2026-10-21T15:10:00Z","v":5257,"vw":75.006705},{"c":75.08,"h":75.09,"l":74.99,"n":61,"o":74.99,"t":"2026-10-21T15:15:00Z","v":4681,"vw":75.055181},{"c":75.1,"h":75.11,"l":75.079,"n":81,"o":75.09,"t":"2026-10-21T15:20:00Z","v":6681,"vw":75.098087},{"c":75.12,"h":75.14,"l":75.08,"n":67,"o":75.11,"t":"2026-10-21T15:25:00Z","v":4896,"vw":75.106864},{"c":75,"h":75.1299,"l":75,"n":59,"o":75.12,"t":"2026-10-21T15:30:00Z","v":6673,"vw":75.051419},{"c":74.95,"h":75.01,"l":74.95,"n":55,"o":75.01,"t":"2026-10-21T15:35:00Z","v":4168,"vw":74.981579},{"c":74.97,"h":75,"l":74.955,"n":83,"o":74.97,"t":"2026-10-21T15:40:00Z","v":8091,"vw":74.978802},{"c":74.96,"h":74.99,"l":74.95,"n":43,"o":74.99,"t":"2026-10-21T15:45:00Z","v":4505,"vw":74.972136},{"c":74.96,"h":74.96,"l":74.93,"n":49,"o":74.955,"t":"2026-10-21T15:50:00Z","v":4324,"vw":74.94585},{"c":74.94,"h":74.97,"l":74.9301,"n":33,"o":74.95,"t":"2026-10-21T15:55:00Z","v":3890,"vw":74.946706},{"c":75.04,"h":75.05,"l":74.9505,"n":77,"o":74.9505,"t":"2026-10-21T16:00:00Z","v":4382,"vw":75.029524},{"c":75.02,"h":75.045,"l":75.02,"n":46,"o":75.02,"t":"2026-10-21T16:05:00Z","v":2193,"vw":75.033732},{"c":75.06,"h":75.07,"l":75.02,"n":56,"o":75.02,"t":"2026-10-21T16:10:00Z","v":5895,"vw":75.052658},{"c":75.08,"h":75.09,"l":75.05,"n":36,"o":75.05,"t":"2026-10-21T16:15:00Z","v":1987,"vw":75.080972},{"c":75.11,"h":75.11,"l":75.06,"n":36,"o":75.07,"t":"2026-10-21T16:20:00Z","v":2752,"vw":75.078403},{"c":75.05,"h":75.11,"l":75.05,"n":31,"o":75.1,"t":"2026-10-21T16:25:00Z","v":3738,"vw":75.085367},{"c":75.05,"h":75.08,"l":75.05,"n":33,"o":75.08,"t":"2026-10-21T16:30:00Z","v":2272,"vw":75.067681},{"c":74.93,"h":75.02,"l":74.93,"n":82,"o":75.02,"t":"2026-10-21T16:35:00Z","v":6240,"vw":74.959111},{"c":74.9,"h":74.95,"l":74.9,"n":91,"o":74.95,"t":"2026-10-21T16:40:00Z","v":7307,"vw":74.930785},{"c":75.01,"h":75.01,"l":74.89,"n":74,"o":74.89,"t":"2026-10-21T16:45:00Z","v":9846,"vw":74.934384},{"c":75.03,"h":75.03,"l":75,"n":29,"o":75,"t":"2026-10-21T16:50:00Z","v":2498,"vw":75.009018},{"c":75.08,"h":75.0999,"l":75.0401,"n":42,"o":75.0401,"t":"2026-10-21T16:55:00Z","v":3697,"vw":75.071915},{"c":75.02,"h":75.08,"l":75.02,"n":111,"o":75.06,"t":"2026-10-21T17:00:00Z","v":8296,"vw":75.042583},{"c":75.025,"h":75.03,"l":75,"n":57,"o":75.03,"t":"2026-10-21T17:05:00Z","v":4690,"vw":75.020354},{"c":75.06,"h":75.06,"l":75.02,"n":55,"o":75.03,"t":"2026-10-21T17:10:00Z","v":3042,"vw":75.048189},{"c":75.03,"h":75.08,"l":75.03,"n":49,"o":75.08,"t":"2026-10-21T17:15:00Z","v":3333,"vw":75.060985},{"c":75.04,"h":75.04,"l":74.99,"n":105,"o":75.04,"t":"2026-10-21T17:20:00Z","v":7750,"vw":75.022137},{"c":75.05,"h":75.05,"l":75.03,"n":35,"o":75.04,"t":"2026-10-21T17:25:00Z","v":2946,"vw":75.039633},{"c":75.025,"h":75.0401,"l":75.025,"n":32,"o":75.04,"t":"2026-10-21T17:30:00Z","v":2435,"vw":75.036883},{"c":75.025,"h":75.04,"l":75.02,"n":60,"o":75.03,"t":"2026-10-21T17:35:00Z","v":4153,"vw":75.029369},{"c":75.08,"h":75.08,"l":75.03,"n":81,"o":75.03,"t":"2026-10-21T17:40:00Z","v":4693,"vw":75.058074},{"c":75.06,"h":75.08,"l":75.06,"n":66,"o":75.07,"t":"2026-10-21T17:45:00Z","v":3632,"vw":75.068849},{"c":75.06,"h":75.06,"l":75.03,"n":84,"o":75.03,"t":"2026-10-21T17:50:00Z","v":5841,"vw":75.03933},{"c":75.04,"h":75.075,"l":75.04,"n":43,"o":75.05,"t":"2026-10-21T17:55:00Z","v":3642,"vw":75.059023},{"c":75.09,"h":75.09,"l":75.04,"n":131,"o":75.05,"t":"2026-10-21T18:00:00Z","v":7825,"vw":75.061767},{"c":75.07,"h":75.09,"l":75.07,"n":57,"o":75.08,"t":"2026-10-21T18:05:00Z","v":3480,"vw":75.074855},{"c":75.13,"h":75.14,"l":75.07,"n":97,"o":75.07,"t":"2026-10-21T18:10:00Z","v":7208,"vw":75.105062},{"c":75.15,"h":75.17,"l":75.14,"n":49,"o":75.14,"t":"2026-10-21T18:15:00Z","v":2912,"vw":75.153433},{"c":75.18,"h":75.18,"l":75.135,"n":51,"o":75.14,"t":"2026-10-21T18:20:00Z","v":3475,"vw":75.155211},{"c":75.18,"h":75.2,"l":75.16,"n":75,"o":75.17,"t":"2026-10-21T18:25:00Z","v":4929,"vw":75.182047},{"c":75.2,"h":75.2,"l":75.181,"n":45,"o":75.181,"t":"2026-10-21T18:30:00Z","v":4168,"vw":75.196667},{"c":75.1901,"h":75.21,"l":75.19,"n":47,"o":75.19,"t":"2026-10-21T18:35:00Z","v":3505,"vw":75.198758},{"c":75.24,"h":75.24,"l":75.21,"n":61,"o":75.21,"t":"2026-10-21T18:40:00Z","v":3739,"vw":75.231357},{"c":75.23,"h":75.24,"l":75.22,"n":117,"o":75.235,"t":"2026-10-21T18:45:00Z","v":7379,"vw":75.231184},{"c":75.25,"h":75.26,"l":75.22,"n":56,"o":75.23,"t":"2026-10-21T18:50:00Z","v":2926,"vw":75.236428},{"c":75.19,"h":75.26,"l":75.19,"n":37,"o":75.26,"t":"2026-10-21T18:55:00Z","v":2660,"vw":75.234957},{"c":75.13,"h":75.175,"l":75.12,"n":147,"o":75.17,"t":"2026-10-21T19:00:00Z","v":8176,"vw":75.148244},{"c":75.13,"h":75.15,"l":75.105,"n":147,"o":75.13,"t":"2026-10-21T19:05:00Z","v":12537,"vw":75.131525},{"c":75.155,"h":75.155,"l":75.08,"n":90,"o":75.125,"t":"2026-10-21T19:10:00Z","v":6725,"vw":75.12539},{"c":75.17,"h":75.21,"l":75.155,"n":148,"o":75.155,"t":"2026-10-21T19:15:00Z","v":12542,"vw":75.187875},{"c":75.23,"h":75.23,"l":75.17,"n":127,"o":75.175,"t":"2026-10-21T19:20:00Z","v":12639,"vw":75.188268},{"c":75.305,"h":75.305,"l":75.25,"n":107,"o":75.25,"t":"2026-10-21T19:25:00Z","v":8312,"vw":75.273265},{"c":75.255,"h":75.3003,"l":75.24,"n":134,"o":75.3003,"t":"2026-10-21T19:30:00Z","v":10623,"vw":75.26597},{"c":75.255,"h":75.27,"l":75.21,"n":220,"o":75.25,"t":"2026-10-21T19:35:00Z","v":24661,"vw":75.258641},{"c":75.3,"h":75.305,"l":75.26,"n":353,"o":75.26,"t":"2026-10-21T19:40:00Z","v":33047,"vw":75.280655},{"c":75.32,"h":75.34,"l":75.295,"n":217,"o":75.31,"t":"2026-10-21T19:45:00Z","v":21185,"vw":75.321455},{"c":75.32,"h":75.35,"l":75.32,"n":179,"o":75.32,"t":"2026-10-21T19:50:00Z","v":13060,"vw":75.340115},{"c":75.24,"h":75.32,"l":75.21,"n":184,"o":75.3,"t":"2026-10-21T19:55:00Z","v":18827,"vw":75.265622},{"c":75.22,"h":75.22,"l":75.22,"n":7,"o":75.22,"t":"2026-10-21T20:00:00Z","v":1897,"vw":75.22},{"c":75.275,"h":75.58,"l":75.22,"n":339,"o":75.58,"t":"2026-10-22T13:30:00Z","v":30140,"vw":75.435058},{"c":75.81,"h":75.82,"l":75.285,"n":156,"o":75.285,"t":"2026-10-22T13:35:00Z","v":13544,"vw":75.616083},{"c":75.76,"h":75.895,"l":75.745,"n":192,"o":75.8,"t":"2026-10-22T13:40:00Z","v":19833,"vw":75.807484},{"c":75.74,"h":75.78,"l":75.58,"n":205,"o":75.73,"t":"2026-10-22T13:45:00Z","v":17508,"vw":75.667318},{"c":75.92,"h":76,"l":75.73,"n":201,"o":75.73,"t":"2026-10-22T13:50:00Z","v":14321,"vw":75.908011},{"c":75.97,"h":75.97,"l":75.8,"n":154,"o":75.84,"t":"2026-10-22T13:55:00Z","v":7767,"vw":75.877997},{"c":76.045,"h":76.05,"l":75.92,"n":200,"o":75.985,"t":"2026-10-22T14:00:00Z","v":13928,"vw":75.961298},{"c":76,"h":76.07,"l":75.93,"n":144,"o":76.05,"t":"2026-10-22T14:05:00Z","v":9316,"vw":75.997487},{"c":76.07,"h":76.07,"l":76,"n":142,"o":76.03,"t":"2026-10-22T14:10:00Z","v":7726,"vw":76.041832},{"c":76.15,"h":76.15,"l":76.01,"n":190,"o":76.03,"t":"2026-10-22T14:15:00Z","v":8932,"vw":76.105974},{"c":76.08,"h":76.14,"l":76.06,"n":167,"o":76.14,"t":"2026-10-22T14:20:00Z","v":7569,"vw":76.119105},{"c":75.96,"h":76.1,"l":75.96,"n":207,"o":76.08,"t":"2026-10-22T14:25:00Z","v":11964,"vw":76.034087},{"c":75.9,"h":76.02,"l":75.865,"n":237,"o":75.97,"t":"2026-10-22T14:30:00Z","v":13490,"vw":75.938434},{"c":76.08,"h":76.1,"l":75.9,"n":121,"o":75.9,"t":"2026-10-22T14:35:00Z","v":8280,"vw":75.976983},{"c":76.02,"h":76.09,"l":76.02,"n":116,"o":76.055,"t":"2026-10-22T14:40:00Z","v":12408,"vw":76.075604},{"c":76.19,"h":76.19,"l":75.99,"n":118,"o":76,"t":"2026-10-22T14:45:00Z","v":6930,"vw":76.109218},{"c":76.21,"h":76.22,"l":76.19,"n":73,"o":76.19,"t":"2026-10-22T14:50:00Z","v":4612,"vw":76.201352},{"c":76.25,"h":76.27,"l":76.22,"n":158,"o":76.22,"t":"2026-10-22T14:55:00Z","v":9078,"vw":76.254206},{"c":76.3,"h":76.3,"l":76.24,"n":222,"o":76.26,"t":"2026-10-22T15:00:00Z","v":10221,"vw":76.270396},{"c":76.33,"h":76.34,"l":76.28,"n":82,"o":76.28,"t":"2026-10-22T15:05:00Z","v":5573,"vw":76.293086},{"c":76.37,"h":76.37,"l":76.3178,"n":99,"o":76.34,"t":"2026-10-22T15:10:00Z","v":5932,"vw":76.337239},{"c":76.38,"h":76.38,"l":76.3455,"n":68,"o":76.36,"t":"2026-10-22T15:15:00Z","v":4651,"vw":76.365402},{"c":76.44,"h":76.47,"l":76.42,"n":131,"o":76.42,"t":"2026-10-22T15:20:00Z","v":7983,"vw":76.437855},{"c":76.44,"h":76.48,"l":76.41,"n":127,"o":76.46,"t":"2026-10-22T15:25:00Z","v":6673,"vw":76.460953},{"c":76.42,"h":76.45,"l":76.4,"n":116,"o":76.41,"t":"2026-10-22T15:30:00Z","v":6183,"vw":76.420891},{"c":76.34,"h":76.39,"l":76.33,"n":75,"o":76.39,"t":"2026-10-22T15:35:00Z","v":5580,"vw":76.356302},{"c":76.25,"h":76.358,"l":76.23,"n":479,"o":76.358,"t":"2026-10-22T15:40:00Z","v":53957,"vw":76.317432},{"c":76.24,"h":76.28,"l":76.23,"n":48,"o":76.26,"t":"2026-10-22T15:45:00Z","v":4811,"vw":76.261494},{"c":76.25,"h":76.29,"l":76.25,"n":68,"o":76.29,"t":"2026-10-22T15:50:00Z","v":3202,"vw":76.27042},{"c":76.29,"h":76.295,"l":76.27,"n":67,"o":76.27,"t":"2026-10-22T15:55:00Z","v":2968,"vw":76.287216},{"c":76.33,"h":76.33,"l":76.26,"n":70,"o":76.28,"t":"2026-10-22T16:00:00Z","v":3573,"vw":76.293393},{"c":76.37,"h":76.37,"l":76.28,"n":107,"o":76.32,"t":"2026-10-22T16:05:00Z","v":7719,"vw":76.301168},{"c":76.32,"h":76.37,"l":76.29,"n":84,"o":76.35,"t":"2026-10-22T16:10:00Z","v":5599,"vw":76.326308},{"c":76.31,"h":76.36,"l":76.31,"n":43,"o":76.34,"t":"2026-10-22T16:15:00Z","v":2356,"vw":76.345785},{"c":76.34,"h":76.35,"l":76.32,"n":78,"o":76.32,"t":"2026-10-22T16:20:00Z","v":3775,"vw":76.337345},{"c":76.48,"h":76.48,"l":76.32,"n":104,"o":76.33,"t":"2026-10-22T16:25:00Z","v":7446,"vw":76.371837},{"c":76.29,"h":76.55,"l":76.27,"n":262,"o":76.53,"t":"2026-10-22T16:30:00Z","v":17767,"vw":76.414312},{"c":75.82,"h":76.25,"l":75.82,"n":114,"o":76.25,"t":"2026-10-22T16:35:00Z","v":6417,"vw":76.006761},{"c":75.94,"h":75.94,"l":75.73,"n":529,"o":75.83,"t":"2026-10-22T16:40:00Z","v":41806,"vw":75.840413},{"c":75.82,"h":75.895,"l":75.755,"n":294,"o":75.895,"t":"2026-10-22T16:45:00Z","v":26389,"vw":75.806855},{"c":76.05,"h":76.05,"l":75.75,"n":156,"o":75.8,"t":"2026-10-22T16:50:00Z","v":13891,"vw":75.842252},{"c":75.89,"h":76.05,"l":75.89,"n":114,"o":76.03,"t":"2026-10-22T16:55:00Z","v":7094,"vw":75.990948},{"c":75.75,"h":75.87,"l":75.74,"n":129,"o":75.87,"t":"2026-10-22T17:00:00Z","v":10832,"vw":75.820122},{"c":75.71,"h":75.73,"l":75.67,"n":84,"o":75.715,"t":"2026-10-22T17:05:00Z","v":3686,"vw":75.713007},{"c":75.73,"h":75.78,"l":75.71,"n":107,"o":75.71,"t":"2026-10-22T17:10:00Z","v":5990,"vw":75.741475},{"c":75.69,"h":75.74,"l":75.63,"n":77,"o":75.73,"t":"2026-10-22T17:15:00Z","v":5023,"vw":75.661939},{"c":75.77,"h":75.77,"l":75.7,"n":104,"o":75.7,"t":"2026-10-22T17:20:00Z","v":8340,"vw":75.731786},{"c":75.87,"h":75.87,"l":75.74,"n":147,"o":75.74,"t":"2026-10-22T17:25:00Z","v":10608,"vw":75.803195},{"c":76,"h":76,"l":75.86,"n":111,"o":75.87,"t":"2026-10-22T17:30:00Z","v":7308,"vw":75.932924},{"c":76.04,"h":76.07,"l":76.02,"n":110,"o":76.03,"t":"2026-10-22T17:35:00Z","v":14589,"vw":76.040635},{"c":76.07,"h":76.12,"l":76.07,"n":84,"o":76.1,"t":"2026-10-22T17:40:00Z","v":77263,"vw":76.100173},{"c":76.065,"h":76.065,"l":76.02,"n":106,"o":76.05,"t":"2026-10-22T17:45:00Z","v":7940,"vw":76.03865},{"c":76,"h":76.065,"l":75.99,"n":162,"o":76.065,"t":"2026-10-22T17:50:00Z","v":11270,"vw":76.025503},{"c":75.9623,"h":76.055,"l":75.9623,"n":55,"o":76.005,"t":"2026-10-22T17:55:00Z","v":4807,"vw":76.009508},{"c":75.88,"h":75.98,"l":75.87,"n":127,"o":75.98,"t":"2026-10-22T18:00:00Z","v":7678,"vw":75.926242},{"c":76.02,"h":76.03,"l":75.9,"n":167,"o":75.9,"t":"2026-10-22T18:05:00Z","v":12424,"vw":75.992294},{"c":76.02,"h":76.08,"l":76.02,"n":161,"o":76.02,"t":"2026-10-22T18:10:00Z","v":11066,"vw":76.048007},{"c":76.12,"h":76.12,"l":76.05,"n":135,"o":76.05,"t":"2026-10-22T18:15:00Z","v":7918,"vw":76.070798},{"c":76.16,"h":76.19,"l":76.115,"n":190,"o":76.115,"t":"2026-10-22T18:20:00Z","v":11386,"vw":76.158991},{"c":76.04,"h":76.165,"l":75.98,"n":237,"o":76.165,"t":"2026-10-22T18:25:00Z","v":18545,"vw":76.028479},{"c":76.1,"h":76.105,"l":75.955,"n":194,"o":76.02,"t":"2026-10-22T18:30:00Z","v":19116,"vw":76.034369},{"c":76.01,"h":76.11,"l":76,"n":168,"o":76.1,"t":"2026-10-22T18:35:00Z","v":14208,"vw":76.067765},{"c":75.985,"h":76.02,"l":75.98,"n":85,"o":76.02,"t":"2026-10-22T18:40:00Z","v":8254,"vw":75.99682},{"c":76.03,"h":76.04,"l":75.985,"n":91,"o":75.985,"t":"2026-10-22T18:45:00Z","v":6496,"vw":76.016996},{"c":76.04,"h":76.085,"l":76.01,"n":147,"o":76.04,"t":"2026-10-22T18:50:00Z","v":12647,"vw":76.045777},{"c":76.095,"h":76.11,"l":76.04,"n":122,"o":76.04,"t":"2026-10-22T18:55:00Z","v":9412,"vw":76.072171},{"c":76.06,"h":76.1,"l":76.02,"n":99,"o":76.07,"t":"2026-10-22T19:00:00Z","v":10857,"vw":76.066086},{"c":76.16,"h":76.19,"l":76.07,"n":130,"o":76.07,"t":"2026-10-22T19:05:00Z","v":16427,"vw":76.142299},{"c":76.1,"h":76.155,"l":76.095,"n":165,"o":76.155,"t":"2026-10-22T19:10:00Z","v":11706,"vw":76.116744},{"c":76.18,"h":76.18,"l":76.08,"n":140,"o":76.08,"t":"2026-10-22T19:15:00Z","v":11014,"vw":76.134093},{"c":76.19,"h":76.24,"l":76.18,"n":151,"o":76.19,"t":"2026-10-22T19:20:00Z","v":9920,"vw":76.202087},{"c":76.21,"h":76.215,"l":76.16,"n":130,"o":76.2,"t":"2026-10-22T19:25:00Z","v":7642,"vw":76.190571},{"c":76.24,"h":76.26,"l":76.1331,"n":272,"o":76.17,"t":"2026-10-22T19:30:00Z","v":11541,"vw":76.190442},{"c":76.17,"h":76.22,"l":76.13,"n":330,"o":76.21,"t":"2026-10-22T19:35:00Z","v":17266,"vw":76.193788},{"c":76.17,"h":76.23,"l":76.16,"n":324,"o":76.16,"t":"2026-10-22T19:40:00Z","v":21318,"vw":76.193379},{"c":76.15,"h":76.2,"l":76.125,"n":461,"o":76.18,"t":"2026-10-22T19:45:00Z","v":33701,"vw":76.182349},{"c":76.1,"h":76.28,"l":76.0961,"n":376,"o":76.15,"t":"2026-10-22T19:50:00Z","v":33616,"vw":76.184535},{"c":76.2,"h":76.24,"l":76.1,"n":285,"o":76.1,"t":"2026-10-22T19:55:00Z","v":26048,"vw":76.203724},{"c":76.22,"h":76.22,"l":76.22,"n":6,"o":76.22,"t":"2026-10-22T20:00:00Z","v":2317,"vw":76.22}],"history":[{"c":63.93,"h":64.6,"l":63.88,"n":1286,"o":64.58,"t":"2024-10-21T04:00:00Z","v":89277,"vw":64.090814},{"c":63.85,"h":63.96,"l":63.56,"n":1053,"o":63.64,"t":"2024-10-22T04:00:00Z","v":118009,"vw":63.802732},{"c":63.54,"h":63.77,"l":63.21,"n":1866,"o":63.65,"t":"2024-10-23T04:00:00Z","v":275710,"vw":63.374554},{"c":63.14,"h":63.79,"l":63.11,"n":1755,"o":63.51,"t":"2024-10-24T04:00:00Z","v":205233,"vw":63.472877},{"c":62.72,"h":63.31,"l":62.665,"n":1143,"o":63.29,"t":"2024-10-25T04:00:00Z","v":103967,"vw":62.917374},{"c":62.83,"h":63.13,"l":62.79,"n":777,"o":62.97,"t":"2024-10-28T04:00:00Z","v":72289,"vw":62.925396},{"c":62.73,"h":63.07,"l":62.72,"n":1482,"o":62.77,"t":"2024-10-29T04:00:00Z","v":155995,"vw":62.856976},{"c":62.69,"h":62.69,"l":61.66,"n":2461,"o":61.78,"t":"2024-10-30T04:00:00Z","v":277968,"vw":62.33698},{"c":62.05,"h":62.48,"l":62.05,"n":1739,"o":62.25,"t":"2024-10-31T04:00:00Z","v":151179,"vw":62.345459},{"c":62.41,"h":62.7052,"l":62.365,"n":1491,"o":62.37,"t":"2024-11-01T04:00:00Z","v":127652,"vw":62.539084},{"c":62.07,"h":62.54,"l":61.9445,"n":2175,"o":62.3,"t":"2024-11-04T05:00:00Z","v":680554,"vw":62.167898},{"c":62.51,"h":62.53,"l":61.71,"n":1109,"o":61.84,"t":"2024-11-05T05:00:00Z","v":82065,"vw":62.207816},{"c":62.45,"h":63.54,"l":62.17,"n":2550,"o":63.54,"t":"2024-11-06T05:00:00Z","v":236500,"vw":62.457443},{"c":62.86,"h":62.9529,"l":62.5201,"n":2063,"o":62.8,"t":"2024-11-07T05:00:00Z","v":219433,"vw":62.745217},{"c":63.41,"h":63.72,"l":62.99,"n":2679,"o":62.99,"t":"2024-11-08T05:00:00Z","v":332649,"vw":63.52077},{"c":63.07,"h":63.58,"l":62.99,"n":1666,"o":63.26,"t":"2024-11-11T05:00:00Z","v":215876,"vw":63.210316},{"c":62.18,"h":63.06,"l":62.155,"n":1648,"o":62.87,"t":"2024-11-12T05:00:00Z","v":209819,"vw":62.572368},{"c":61.99,"h":62.375,"l":61.935,"n":1554,"o":62.19,"t":"2024-11-13T05:00:00Z","v":175498,"vw":62.092221},{"c":60.99,"h":61.92,"l":60.93,"n":2782,"o":61.81,"t":"2024-11-14T05:00:00Z","v":623834,"vw":61.42482},{"c":59.76,"h":60.64,"l":59.68,"n":4119,"o":60.64,"t":"2024-11-15T05:00:00Z","v":838519,"vw":59.910188},{"c":59.7,"h":59.78,"l":59.49,"n":3133,"o":59.54,"t":"2024-11-18T05:00:00Z","v":392317,"vw":59.656865},{"c":59.49,"h":59.62,"l":59.01,"n":2888,"o":59.15,"t":"2024-11-19T05:00:00Z","v":363904,"vw":59.45527},{"c":60.17,"h":60.24,"l":59.48,"n":2414,"o":59.58,"t":"2024-11-20T05:00:00Z","v":304375,"vw":59.87723},{"c":60.65,"h":60.7566,"l":59.9,"n":1984,"o":60.17,"t":"2024-11-21T05:00:00Z","v":204235,"vw":60.512409},{"c":60.74,"h":61.06,"l":60.655,"n":2117,"o":60.82,"t":"2024-11-22T05:00:00Z","v":211535,"vw":60.793146},{"c":61.3,"h":61.455,"l":61.02,"n":2022,"o":61.02,"t":"2024-11-25T05:00:00Z","v":231063,"vw":61.268147},{"c":61.68,"h":61.72,"l":61.03,"n":3581,"o":61.45,"t":"2024-11-26T05:00:00Z","v":365857,"vw":61.381913},{"c":61.95,"h":62.29,"l":61.71,"n":1798,"o":61.71,"t":"2024-11-27T05:00:00Z","v":210819,"vw":62.007762},{"c":62.12,"h":62.29,"l":61.94,"n":740,"o":61.96,"t":"2024-11-29T05:00:00Z","v":79565,"vw":62.175388},{"c":62.02,"h":62.125,"l":61.74,"n":2046,"o":62.06,"t":"2024-12-02T05:00:00Z","v":216705,"vw":61.963632},{"c":61.86,"h":62.13,"l":61.86,"n":1261,"o":61.99,"t":"2024-12-03T05:00:00Z","v":145982,"vw":62.00759},{"c":61.97,"h":62.24,"l":61.73,"n":1905,"o":61.98,"t":"2024-12-04T05:00:00Z","v":238089,"vw":61.985869},{"c":61.23,"h":61.728,"l":61.16,"n":1774,"o":61.65,"t":"2024-12-05T05:00:00Z","v":228265,"vw":61.3544},{"c":61.01,"h":61.41,"l":60.9124,"n":2501,"o":61.31,"t":"2024-12-06T05:00:00Z","v":547126,"vw":61.093035},{"c":61.21,"h":61.36,"l":60.9,"n":2067,"o":61,"t":"2024-12-09T05:00:00Z","v":667340,"vw":61.128042},{"c":60.97,"h":61.41,"l":60.7804,"n":1857,"o":61.32,"t":"2024-12-10T05:00:00Z","v":174683,"vw":61.032367},{"c":60.19,"h":60.78,"l":60.19,"n":4622,"o":60.7,"t":"2024-12-11T05:00:00Z","v":616509,"vw":60.391586},{"c":59.71,"h":60.35,"l":59.71,"n":2467,"o":60.2,"t":"2024-12-12T05:00:00Z","v":346968,"vw":60.010253},{"c":59.69,"h":59.88,"l":59.3609,"n":3252,"o":59.58,"t":"2024-12-13T05:00:00Z","v":439383,"vw":59.650135},{"c":59.1,"h":60.015,"l":59.06,"n":1921,"o":59.58,"t":"2024-12-16T05:00:00Z","v":308514,"vw":59.446163},{"c":58.93,"h":59.2774,"l":58.55,"n":3085,"o":58.69,"t":"2024-12-17T05:00:00Z","v":423298,"vw":58.897966},{"c":57.9,"h":59.17,"l":57.9,"n":3932,"o":58.85,"t":"2024-12-18T05:00:00Z","v":537322,"vw":58.606498},{"c":57.55,"h":58.14,"l":57.38,"n":5018,"o":57.8,"t":"2024-12-19T05:00:00Z","v":1454884,"vw":57.557689},{"c":58.3,"h":58.81,"l":58,"n":3295,"o":58.07,"t":"2024-12-20T05:00:00Z","v":513202,"vw":58.447456},{"c":58.81,"h":58.905,"l":58.1063,"n":1909,"o":58.33,"t":"2024-12-23T05:00:00Z","v":287613,"vw":58.514277},{"c":59.05,"h":59.055,"l":58.56,"n":1849,"o":58.83,"t":"2024-12-24T05:00:00Z","v":287923,"vw":58.877747},{"c":59.15,"h":59.21,"l":58.77,"n":1996,"o":58.77,"t":"2024-12-26T05:00:00Z","v":217765,"vw":59.120921},{"c":58.88,"h":59.26,"l":58.64,"n":2016,"o":58.81,"t":"2024-12-27T05:00:00Z","v":243693,"vw":58.872757},{"c":58.17,"h":58.59,"l":57.9375,"n":2042,"o":58.59,"t":"2024-12-30T05:00:00Z","v":314712,"vw":58.238126},{"c":58.27,"h":58.529,"l":57.975,"n":2122,"o":58.26,"t":"2024-12-31T05:00:00Z","v":386522,"vw":58.168513},{"c":58.34,"h":58.8,"l":58.13,"n":2187,"o":58.66,"t":"2025-01-02T05:00:00Z","v":282547,"vw":58.370903},{"c":58.89,"h":59.031,"l":58.389,"n":1991,"o":58.41,"t":"2025-01-03T05:00:00Z","v":251885,"vw":58.782199},{"c":58.88,"h":59.36,"l":58.74,"n":2202,"o":58.84,"t":"2025-01-06T05:00:00Z","v":310949,"vw":59.005428},{"c":59.2,"h":59.69,"l":59.03,"n":3400,"o":59.03,"t":"2025-01-07T05:00:00Z","v":385673,"vw":59.311836},{"c":59.51,"h":59.59,"l":58.79,"n":2435,"o":59.23,"t":"2025-01-08T05:00:00Z","v":278588,"vw":59.389603},{"c":59.15,"h":59.68,"l":59.05,"n":2941,"o":59.21,"t":"2025-01-10T05:00:00Z","v":417698,"vw":59.284294},{"c":59.9,"h":60.0594,"l":59.1929,"n":2329,"o":59.25,"t":"2025-01-13T05:00:00Z","v":350266,"vw":59.665647},{"c":59.27,"h":59.85,"l":58.795,"n":2470,"o":59.85,"t":"2025-01-14T05:00:00Z","v":433095,"vw":59.07408},{"c":59.49,"h":59.7614,"l":59.15,"n":2474,"o":59.44,"t":"2025-01-15T05:00:00Z","v":440004,"vw":59.550734},{"c":59.73,"h":59.79,"l":59.07,"n":2022,"o":59.26,"t":"2025-01-16T05:00:00Z","v":203728,"vw":59.553627},{"c":59.31,"h":59.8,"l":59.3,"n":2491,"o":59.64,"t":"2025-01-17T05:00:00Z","v":305239,"vw":59.610078},{"c":60.31,"h":60.35,"l":59.65,"n":2760,"o":59.65,"t":"2025-01-21T05:00:00Z","v":427104,"vw":60.12192},{"c":60.22,"h":60.42,"l":59.8,"n":2341,"o":60.05,"t":"2025-01-22T05:00:00Z","v":317655,"vw":60.247804},{"c":60.95,"h":60.98,"l":60.03,"n":2606,"o":60.34,"t":"2025-01-23T05:00:00Z","v":461621,"vw":60.619337},{"c":61.04,"h":61.17,"l":60.61,"n":3169,"o":60.63,"t":"2025-01-24T05:00:00Z","v":605391,"vw":61.032854},{"c":62.34,"h":62.34,"l":61.32,"n":3377,"o":61.32,"t":"2025-01-27T05:00:00Z","v":411362,"vw":62.056515},{"c":61.91,"h":62.42,"l":61.9,"n":2361,"o":62.42,"t":"2025-01-28T05:00:00Z","v":323027,"vw":62.111587},{"c":61.55,"h":61.888,"l":61.37,"n":2501,"o":61.72,"t":"2025-01-29T05:00:00Z","v":354182,"vw":61.637719},{"c":62.3,"h":62.45,"l":61.8,"n":2593,"o":61.82,"t":"2025-01-30T05:00:00Z","v":326154,"vw":62.157085},{"c":62.05,"h":62.82,"l":62.05,"n":1718,"o":62.41,"t":"2025-01-31T05:00:00Z","v":226327,"vw":62.402217},{"c":62.32,"h":62.585,"l":61.63,"n":3583,"o":61.63,"t":"2025-02-03T05:00:00Z","v":360290,"vw":62.297044},{"c":62.09,"h":62.14,"l":61.645,"n":2031,"o":61.66,"t":"2025-02-04T05:00:00Z","v":391816,"vw":61.981521},{"c":62.76,"h":62.82,"l":62.12,"n":1957,"o":62.2,"t":"2025-02-05T05:00:00Z","v":213575,"vw":62.524204},{"c":62.2,"h":62.75,"l":62.0837,"n":1953,"o":62.67,"t":"2025-02-06T05:00:00Z","v":293178,"vw":62.456614},{"c":61.82,"h":62.47,"l":61.765,"n":3338,"o":62.24,"t":"2025-02-07T05:00:00Z","v":402075,"vw":61.988693},{"c":61.73,"h":61.88,"l":61.4,"n":2510,"o":61.88,"t":"2025-02-10T05:00:00Z","v":325047,"vw":61.612919},{"c":61.51,"h":61.665,"l":61.3048,"n":2494,"o":61.46,"t":"2025-02-11T05:00:00Z","v":239208,"vw":61.494244},{"c":61.38,"h":61.64,"l":61.15,"n":2121,"o":61.27,"t":"2025-02-12T05:00:00Z","v":256032,"vw":61.394365},{"c":61.6,"h":61.68,"l":61.08,"n":1525,"o":61.46,"t":"2025-02-13T05:00:00Z","v":190445,"vw":61.458696},{"c":60.93,"h":61.68,"l":60.905,"n":1912,"o":61.66,"t":"2025-02-14T05:00:00Z","v":282030,"vw":61.214217},{"c":60.79,"h":60.955,"l":60.6,"n":1844,"o":60.66,"t":"2025-02-18T05:00:00Z","v":208678,"vw":60.749156},{"c":61.54,"h":61.56,"l":60.73,"n":1356,"o":60.73,"t":"2025-02-19T05:00:00Z","v":126582,"vw":61.277757},{"c":61.9,"h":61.92,"l":61.43,"n":1524,"o":61.43,"t":"2025-02-20T05:00:00Z","v":146092,"vw":61.794243},{"c":61.56,"h":61.8358,"l":61.25,"n":3033,"o":61.25,"t":"2025-02-21T05:00:00Z","v":321253,"vw":61.655959},{"c":62.02,"h":62.3,"l":61.5,"n":1496,"o":61.62,"t":"2025-02-24T05:00:00Z","v":127230,"vw":62.087488},{"c":62.49,"h":62.56,"l":61.88,"n":2343,"o":62.2,"t":"2025-02-25T05:00:00Z","v":292282,"vw":62.277649},{"c":62.07,"h":62.55,"l":61.87,"n":1767,"o":62.31,"t":"2025-02-26T05:00:00Z","v":201777,"vw":62.19479},{"c":61.74,"h":62.49,"l":61.715,"n":3531,"o":62.01,"t":"2025-02-27T05:00:00Z","v":472115,"vw":62.112096},{"c":62.43,"h":62.52,"l":61.41,"n":2937,"o":61.75,"t":"2025-02-28T05:00:00Z","v":431170,"vw":61.893248},{"c":62.58,"h":62.937,"l":62.36,"n":2149,"o":62.54,"t":"2025-03-03T05:00:00Z","v":208990,"vw":62.678021},{"c":62.02,"h":62.7274,"l":61.92,"n":2496,"o":62.62,"t":"2025-03-04T05:00:00Z","v":298010,"vw":62.30816},{"c":62.64,"h":62.75,"l":61.81,"n":2912,"o":61.81,"t":"2025-03-05T05:00:00Z","v":702909,"vw":62.541501},{"c":62.48,"h":62.59,"l":61.97,"n":1619,"o":62.29,"t":"2025-03-06T05:00:00Z","v":210005,"vw":62.335021},{"c":62.5,"h":62.88,"l":62.16,"n":1659,"o":62.25,"t":"2025-03-07T05:00:00Z","v":247077,"vw":62.551794},{"c":61.73,"h":62.67,"l":61.585,"n":2803,"o":61.97,"t":"2025-03-10T04:00:00Z","v":345891,"vw":62.11626},{"c":61.02,"h":61.6822,"l":60.69,"n":3104,"o":61.66,"t":"2025-03-11T04:00:00Z","v":800484,"vw":61.135179},{"c":60.44,"h":60.98,"l":60.3,"n":2612,"o":60.98,"t":"2025-03-12T04:00:00Z","v":273996,"vw":60.591862},{"c":60.07,"h":60.61,"l":59.9592,"n":1799,"o":60.54,"t":"2025-03-13T04:00:00Z","v":379487,"vw":60.159672},{"c":60.59,"h":60.6701,"l":59.95,"n":2151,"o":60.13,"t":"2025-03-14T04:00:00Z","v":211096,"vw":60.457492},{"c":61.35,"h":61.52,"l":60.43,"n":1471,"o":60.43,"t":"2025-03-17T04:00:00Z","v":212292,"vw":61.268245},{"c":61.16,"h":61.26,"l":60.87,"n":1750,"o":61.26,"t":"2025-03-18T04:00:00Z","v":185034,"vw":61.095185},{"c":61.21,"h":61.38,"l":60.71,"n":2473,"o":61.15,"t":"2025-03-19T04:00:00Z","v":220939,"vw":61.146175},{"c":61.23,"h":61.5275,"l":61.06,"n":2609,"o":61.17,"t":"2025-03-20T04:00:00Z","v":389911,"vw":61.310349},{"c":61.14,"h":61.18,"l":60.785,"n":1614,"o":61.04,"t":"2025-03-21T04:00:00Z","v":213706,"vw":61.006122},{"c":61.64,"h":61.7295,"l":61.215,"n":1926,"o":61.36,"t":"2025-03-24T04:00:00Z","v":196450,"vw":61.583883},{"c":60.83,"h":61.81,"l":60.48,"n":3246,"o":61.81,"t":"2025-03-25T04:00:00Z","v":394278,"vw":60.921384},{"c":60.49,"h":61.04,"l":60.39,"n":4675,"o":60.81,"t":"2025-03-26T04:00:00Z","v":474843,"vw":60.610338},{"c":60.62,"h":60.78,"l":60.4,"n":2035,"o":60.5,"t":"2025-03-27T04:00:00Z","v":173143,"vw":60.637443},{"c":60.37,"h":60.6638,"l":60.34,"n":1870,"o":60.63,"t":"2025-03-28T04:00:00Z","v":204223,"vw":60.481818},{"c":60.89,"h":61.17,"l":59.865,"n":2663,"o":59.96,"t":"2025-03-31T04:00:00Z","v":253784,"vw":60.589767},{"c":59.8,"h":60.71,"l":59.61,"n":1728,"o":60.71,"t":"2025-04-01T04:00:00Z","v":176353,"vw":60.087702},{"c":60.17,"h":60.25,"l":59.37,"n":1679,"o":59.49,"t":"2025-04-02T04:00:00Z","v":174311,"vw":60.008204},{"c":59.57,"h":60.44,"l":59.54,"n":5105,"o":59.99,"t":"2025-04-03T04:00:00Z","v":820740,"vw":59.985491},{"c":56.29,"h":58.835,"l":56.28,"n":5862,"o":58.71,"t":"2025-04-04T04:00:00Z","v":845826,"vw":57.106572},{"c":55.98,"h":57.2462,"l":53.9268,"n":6032,"o":54.8,"t":"2025-04-07T04:00:00Z","v":869955,"vw":55.531342},{"c":55.3,"h":57.89,"l":54.54,"n":4320,"o":57.89,"t":"2025-04-08T04:00:00Z","v":539077,"vw":56.538728},{"c":57.82,"h":57.97,"l":53.83,"n":4747,"o":53.99,"t":"2025-04-09T04:00:00Z","v":827430,"vw":55.189452},{"c":56.09,"h":57.22,"l":54.56,"n":4408,"o":57.22,"t":"2025-04-10T04:00:00Z","v":542251,"vw":55.832748},{"c":56.91,"h":57.1272,"l":55.55,"n":1778,"o":56.07,"t":"2025-04-11T04:00:00Z","v":271673,"vw":56.492639},{"c":57.65,"h":57.81,"l":56.945,"n":2244,"o":57.5,"t":"2025-04-14T04:00:00Z","v":260494,"vw":57.439462},{"c":57.22,"h":57.76,"l":57.06,"n":2429,"o":57.73,"t":"2025-04-15T04:00:00Z","v":445992,"vw":57.422629},{"c":56.69,"h":57.6,"l":56.4,"n":1915,"o":57.35,"t":"2025-04-16T04:00:00Z","v":272102,"vw":56.883777},{"c":56.33,"h":56.7694,"l":56.19,"n":2491,"o":56.29,"t":"2025-04-17T04:00:00Z","v":289646,"vw":56.49785},{"c":55.15,"h":56.15,"l":54.75,"n":2226,"o":56.15,"t":"2025-04-21T04:00:00Z","v":691508,"vw":55.191059},{"c":56.19,"h":56.23,"l":55.48,"n":1691,"o":55.64,"t":"2025-04-22T04:00:00Z","v":182122,"vw":55.958868},{"c":56.55,"h":57.48,"l":56.36,"n":1615,"o":56.85,"t":"2025-04-23T04:00:00Z","v":149804,"vw":56.782262},{"c":57.31,"h":57.37,"l":56.3093,"n":1672,"o":56.64,"t":"2025-04-24T04:00:00Z","v":268882,"vw":57.12874},{"c":57.58,"h":57.63,"l":56.67,"n":3924,"o":57.34,"t":"2025-04-25T04:00:00Z","v":660203,"vw":57.260213},{"c":57.81,"h":57.98,"l":57.3,"n":1802,"o":57.64,"t":"2025-04-28T04:00:00Z","v":310003,"vw":57.665446},{"c":58.13,"h":58.425,"l":57.505,"n":1557,"o":57.68,"t":"2025-04-29T04:00:00Z","v":289171,"vw":58.176002},{"c":58.56,"h":58.7216,"l":57.65,"n":1318,"o":58.2,"t":"2025-04-30T04:00:00Z","v":149443,"vw":58.182516},{"c":56.91,"h":57.8999,"l":56.9,"n":1931,"o":57.86,"t":"2025-05-01T04:00:00Z","v":213355,"vw":57.360575},{"c":57.82,"h":58.01,"l":57.4,"n":2245,"o":57.93,"t":"2025-05-02T04:00:00Z","v":404139,"vw":57.733933},{"c":57.64,"h":57.89,"l":57.4705,"n":2051,"o":57.66,"t":"2025-05-05T04:00:00Z","v":357528,"vw":57.723352},{"c":56.02,"h":57.23,"l":55.93,"n":2545,"o":57.2,"t":"2025-05-06T04:00:00Z","v":335199,"vw":56.303521},{"c":56.42,"h":56.61,"l":56.03,"n":1785,"o":56.19,"t":"2025-05-07T04:00:00Z","v":202932,"vw":56.333561},{"c":56,"h":56.52,"l":55.76,"n":2069,"o":56.05,"t":"2025-05-08T04:00:00Z","v":278996,"vw":56.123197},{"c":55.35,"h":56.27,"l":55.33,"n":1542,"o":56.03,"t":"2025-05-09T04:00:00Z","v":188311,"vw":55.764794},{"c":56.88,"h":56.9607,"l":55.5001,"n":3065,"o":55.55,"t":"2025-05-12T04:00:00Z","v":462717,"vw":56.528618},{"c":55.21,"h":56.07,"l":55.2,"n":5009,"o":56.06,"t":"2025-05-13T04:00:00Z","v":835248,"vw":55.551117},{"c":53.97,"h":55.5,"l":53.93,"n":6927,"o":55.35,"t":"2025-05-14T04:00:00Z","v":851528,"vw":54.452414},{"c":54.65,"h":54.66,"l":53.35,"n":8637,"o":53.82,"t":"2025-05-15T04:00:00Z","v":1578404,"vw":53.854093},{"c":55.72,"h":55.72,"l":54.57,"n":4502,"o":54.72,"t":"2025-05-16T04:00:00Z","v":579477,"vw":55.32011},{"c":56.23,"h":56.23,"l":55.51,"n":4106,"o":55.6,"t":"2025-05-19T04:00:00Z","v":518929,"vw":55.908883},{"c":56.36,"h":56.5,"l":56.1,"n":2991,"o":56.12,"t":"2025-05-20T04:00:00Z","v":404189,"vw":56.251768},{"c":54.98,"h":56.09,"l":54.98,"n":3102,"o":55.87,"t":"2025-05-21T04:00:00Z","v":432080,"vw":55.426649},{"c":54.61,"h":54.8799,"l":54.37,"n":1918,"o":54.58,"t":"2025-05-22T04:00:00Z","v":255377,"vw":54.654441},{"c":54.49,"h":54.5935,"l":54.16,"n":1527,"o":54.28,"t":"2025-05-23T04:00:00Z","v":180591,"vw":54.346058},{"c":55.3,"h":55.37,"l":54.8824,"n":2066,"o":54.94,"t":"2025-05-27T04:00:00Z","v":227671,"vw":55.212434},{"c":54.96,"h":55.44,"l":54.835,"n":2110,"o":55.22,"t":"2025-05-28T04:00:00Z","v":289104,"vw":55.115231},{"c":55.43,"h":55.59,"l":54.99,"n":2464,"o":55.13,"t":"2025-05-29T04:00:00Z","v":268145,"vw":55.342574},{"c":55.52,"h":55.8065,"l":54.77,"n":3783,"o":55.29,"t":"2025-05-30T04:00:00Z","v":373585,"vw":55.464542},{"c":55.56,"h":55.585,"l":54.91,"n":4556,"o":55.46,"t":"2025-06-02T04:00:00Z","v":854613,"vw":55.394981},{"c":55.72,"h":55.94,"l":55.15,"n":2345,"o":55.4,"t":"2025-06-03T04:00:00Z","v":452044,"vw":55.704251},{"c":55.86,"h":56.3,"l":55.86,"n":2762,"o":55.9,"t":"2025-06-04T04:00:00Z","v":358871,"vw":56.098882},{"c":55.82,"h":56.13,"l":55.56,"n":2595,"o":55.97,"t":"2025-06-05T04:00:00Z","v":412782,"vw":55.900559},{"c":56.31,"h":56.52,"l":56.09,"n":2521,"o":56.09,"t":"2025-06-06T04:00:00Z","v":410838,"vw":56.288843},{"c":56.23,"h":56.5,"l":55.92,"n":4204,"o":56.31,"t":"2025-06-09T04:00:00Z","v":808194,"vw":56.251933},{"c":56.85,"h":57.03,"l":56.29,"n":4091,"o":56.29,"t":"2025-06-10T04:00:00Z","v":620880,"vw":56.775918},{"c":56.83,"h":57.2146,"l":56.69,"n":3565,"o":56.82,"t":"2025-06-11T04:00:00Z","v":498987,"vw":56.972796},{"c":57.25,"h":57.25,"l":56.74,"n":3557,"o":56.85,"t":"2025-06-12T04:00:00Z","v":518739,"vw":57.079844},{"c":56.9,"h":57.41,"l":56.7754,"n":4210,"o":56.82,"t":"2025-06-13T04:00:00Z","v":603524,"vw":57.068745},{"c":56.6,"h":57.04,"l":56.32,"n":4752,"o":56.84,"t":"2025-06-16T04:00:00Z","v":1538812,"vw":56.694966},{"c":55.66,"h":56.43,"l":55.59,"n":2689,"o":56.26,"t":"2025-06-17T04:00:00Z","v":309355,"vw":55.924271},{"c":55.56,"h":55.93,"l":55.25,"n":3537,"o":55.71,"t":"2025-06-18T04:00:00Z","v":472245,"vw":55.695688},{"c":55.36,"h":55.77,"l":55.23,"n":2288,"o":55.77,"t":"2025-06-20T04:00:00Z","v":290549,"vw":55.387096},{"c":55.4,"h":55.625,"l":54.9,"n":2770,"o":55.35,"t":"2025-06-23T04:00:00Z","v":388072,"vw":55.256646},{"c":56.09,"h":56.23,"l":55.35,"n":5564,"o":55.55,"t":"2025-06-24T04:00:00Z","v":1678521,"vw":55.766845},{"c":56.14,"h":56.32,"l":55.71,"n":4468,"o":55.99,"t":"2025-06-25T04:00:00Z","v":575946,"vw":56.063943},{"c":56.24,"h":56.65,"l":56.065,"n":3435,"o":56.26,"t":"2025-06-26T04:00:00Z","v":379274,"vw":56.343348},{"c":56.17,"h":56.645,"l":56.04,"n":2431,"o":56.3,"t":"2025-06-27T04:00:00Z","v":255896,"vw":56.330904},{"c":56.48,"h":56.57,"l":56.1,"n":3199,"o":56.1,"t":"2025-06-30T04:00:00Z","v":416383,"vw":56.343977},{"c":57.27,"h":57.74,"l":56.36,"n":5298,"o":56.4,"t":"2025-07-01T04:00:00Z","v":604624,"vw":57.248841},{"c":56.82,"h":57.1498,"l":56.785,"n":3075,"o":57,"t":"2025-07-02T04:00:00Z","v":423759,"vw":56.909657},{"c":56.85,"h":57.01,"l":56.74,"n":2321,"o":56.95,"t":"2025-07-03T04:00:00Z","v":261111,"vw":56.88301},{"c":56.28,"h":56.88,"l":56.02,"n":3351,"o":56.75,"t":"2025-07-07T04:00:00Z","v":464109,"vw":56.332822},{"c":56.56,"h":57.11,"l":56.16,"n":3644,"o":56.22,"t":"2025-07-08T04:00:00Z","v":477909,"vw":56.694254},{"c":56.83,"h":56.99,"l":56.4,"n":2581,"o":56.65,"t":"2025-07-09T04:00:00Z","v":344859,"vw":56.658336},{"c":57.26,"h":57.74,"l":56.68,"n":3241,"o":56.87,"t":"2025-07-10T04:00:00Z","v":361481,"vw":57.335973},{"c":56.69,"h":57.06,"l":56.39,"n":2669,"o":57.06,"t":"2025-07-11T04:00:00Z","v":426113,"vw":56.58335},{"c":56.71,"h":56.8,"l":56.44,"n":2962,"o":56.48,"t":"2025-07-14T04:00:00Z","v":330079,"vw":56.669872},{"c":55.64,"h":56.86,"l":55.61,"n":3864,"o":56.72,"t":"2025-07-15T04:00:00Z","v":486223,"vw":55.909149},{"c":56.36,"h":56.4028,"l":55.84,"n":4671,"o":55.84,"t":"2025-07-16T04:00:00Z","v":600944,"vw":56.226725},{"c":55.72,"h":56.1,"l":55.56,"n":3944,"o":55.92,"t":"2025-07-17T04:00:00Z","v":472372,"vw":55.78922},{"c":55.35,"h":55.95,"l":55.27,"n":3932,"o":55.85,"t":"2025-07-18T04:00:00Z","v":493519,"vw":55.534484},{"c":55.01,"h":55.53,"l":54.985,"n":3860,"o":55.34,"t":"2025-07-21T04:00:00Z","v":472222,"vw":55.230834},{"c":56.11,"h":56.18,"l":55.18,"n":4275,"o":55.18,"t":"2025-07-22T04:00:00Z","v":577620,"vw":55.92747},{"c":57.26,"h":57.26,"l":56.62,"n":4162,"o":56.82,"t":"2025-07-23T04:00:00Z","v":513694,"vw":56.971881},{"c":57.04,"h":57.5301,"l":57,"n":4366,"o":57.17,"t":"2025-07-24T04:00:00Z","v":1194411,"vw":57.222653},{"c":57.36,"h":57.43,"l":57.04,"n":3161,"o":57.27,"t":"2025-07-25T04:00:00Z","v":355053,"vw":57.241098},{"c":56.91,"h":57.35,"l":56.76,"n":4624,"o":57.29,"t":"2025-07-28T04:00:00Z","v":1695374,"vw":57.079247},{"c":56.48,"h":56.76,"l":56,"n":3849,"o":56.33,"t":"2025-07-29T04:00:00Z","v":433191,"vw":56.471389},{"c":56.34,"h":56.79,"l":56.115,"n":3821,"o":56.62,"t":"2025-07-30T04:00:00Z","v":438112,"vw":56.493257},{"c":54.85,"h":56.23,"l":54.69,"n":10881,"o":55.85,"t":"2025-07-31T04:00:00Z","v":1477435,"vw":55.688163},{"c":55.17,"h":55.25,"l":54.635,"n":5686,"o":54.81,"t":"2025-08-01T04:00:00Z","v":779409,"vw":55.029965},{"c":55.96,"h":55.98,"l":55.23,"n":4974,"o":55.23,"t":"2025-08-04T04:00:00Z","v":570071,"vw":55.637324},{"c":55.73,"h":55.92,"l":55.57,"n":3642,"o":55.74,"t":"2025-08-05T04:00:00Z","v":472921,"vw":55.736142},{"c":54.88,"h":55.53,"l":54.8,"n":4588,"o":55.48,"t":"2025-08-06T04:00:00Z","v":565138,"vw":55.055828},{"c":54.36,"h":54.81,"l":53.935,"n":5670,"o":54.57,"t":"2025-08-07T04:00:00Z","v":817658,"vw":54.195183},{"c":54.82,"h":54.92,"l":54.5,"n":3177,"o":54.5,"t":"2025-08-08T04:00:00Z","v":472361,"vw":54.749557},{"c":54.86,"h":55.27,"l":54.79,"n":2964,"o":54.83,"t":"2025-08-11T04:00:00Z","v":503580,"vw":54.977212},{"c":55.31,"h":55.33,"l":54.88,"n":3214,"o":54.93,"t":"2025-08-12T04:00:00Z","v":427229,"vw":55.124136},{"c":56.22,"h":56.265,"l":55.5195,"n":4605,"o":55.62,"t":"2025-08-13T04:00:00Z","v":606363,"vw":55.996128},{"c":56.48,"h":56.53,"l":55.8402,"n":3732,"o":56.07,"t":"2025-08-14T04:00:00Z","v":594722,"vw":56.259962},{"c":57.43,"h":57.56,"l":56.97,"n":5503,"o":57.11,"t":"2025-08-15T04:00:00Z","v":810175,"vw":57.305643},{"c":57.28,"h":57.8,"l":57.26,"n":4723,"o":57.51,"t":"2025-08-18T04:00:00Z","v":651543,"vw":57.517754},{"c":57.58,"h":57.81,"l":57.22,"n":4559,"o":57.29,"t":"2025-08-19T04:00:00Z","v":675875,"vw":57.565379},{"c":57.87,"h":58.15,"l":57.65,"n":5042,"o":57.65,"t":"2025-08-20T04:00:00Z","v":655558,"vw":57.872375},{"c":57.69,"h":58.26,"l":57.65,"n":4043,"o":57.79,"t":"2025-08-21T04:00:00Z","v":746061,"vw":57.943969},{"c":58.23,"h":58.5,"l":58.0301,"n":3903,"o":58.04,"t":"2025-08-22T04:00:00Z","v":593719,"vw":58.273806},{"c":57.38,"h":58.29,"l":57.35,"n":3519,"o":58.29,"t":"2025-08-25T04:00:00Z","v":536118,"vw":57.622542},{"c":57.74,"h":57.795,"l":57.46,"n":3831,"o":57.51,"t":"2025-08-26T04:00:00Z","v":1513693,"vw":57.641765},{"c":57.76,"h":58.0455,"l":57.64,"n":2463,"o":57.74,"t":"2025-08-27T04:00:00Z","v":347122,"vw":57.800358},{"c":57.51,"h":57.64,"l":57.23,"n":2855,"o":57.64,"t":"2025-08-28T04:00:00Z","v":503699,"vw":57.381367},{"c":57.87,"h":57.875,"l":57.475,"n":2574,"o":57.48,"t":"2025-08-29T04:00:00Z","v":461049,"vw":57.694797},{"c":57.99,"h":58.055,"l":57.54,"n":3029,"o":57.68,"t":"2025-09-02T04:00:00Z","v":418882,"vw":57.858709},{"c":57.72,"h":58.1,"l":57.445,"n":2555,"o":57.77,"t":"2025-09-03T04:00:00Z","v":410881,"vw":57.678534},{"c":57.97,"h":57.97,"l":57.39,"n":2385,"o":57.66,"t":"2025-09-04T04:00:00Z","v":376098,"vw":57.829773},{"c":58.21,"h":58.38,"l":57.88,"n":3731,"o":57.88,"t":"2025-09-05T04:00:00Z","v":600873,"vw":58.160456},{"c":58.2,"h":58.22,"l":57.62,"n":3147,"o":58.06,"t":"2025-09-08T04:00:00Z","v":490205,"vw":57.976161},{"c":58.55,"h":58.69,"l":58.1651,"n":4522,"o":58.32,"t":"2025-09-09T04:00:00Z","v":911329,"vw":58.349686},{"c":57.94,"h":58.45,"l":57.74,"n":7179,"o":58.45,"t":"2025-09-10T04:00:00Z","v":1195379,"vw":57.930443},{"c":58.96,"h":59.075,"l":58.28,"n":7482,"o":58.28,"t":"2025-09-11T04:00:00Z","v":1304372,"vw":58.809118},{"c":58.25,"h":58.9802,"l":58.25,"n":7397,"o":58.76,"t":"2025-09-12T04:00:00Z","v":1267459,"vw":58.534806},{"c":57.79,"h":58.41,"l":57.68,"n":3233,"o":58.25,"t":"2025-09-15T04:00:00Z","v":432712,"vw":57.895076},{"c":57.61,"h":57.785,"l":57.445,"n":2102,"o":57.52,"t":"2025-09-16T04:00:00Z","v":340418,"vw":57.618347},{"c":57.75,"h":58.2,"l":57.57,"n":2640,"o":57.67,"t":"2025-09-17T04:00:00Z","v":441317,"vw":57.874738},{"c":57.91,"h":58.06,"l":57.68,"n":1926,"o":57.77,"t":"2025-09-18T04:00:00Z","v":202992,"vw":57.845663},{"c":57.76,"h":58.08,"l":57.74,"n":2508,"o":58.08,"t":"2025-09-19T04:00:00Z","v":257089,"vw":57.863282},{"c":57.77,"h":58.04,"l":57.48,"n":2180,"o":57.62,"t":"2025-09-22T04:00:00Z","v":362564,"vw":57.794648},{"c":57.79,"h":57.99,"l":57.58,"n":2135,"o":57.58,"t":"2025-09-23T04:00:00Z","v":245959,"vw":57.846795},{"c":57.5,"h":57.81,"l":57.41,"n":1796,"o":57.74,"t":"2025-09-24T04:00:00Z","v":205872,"vw":57.578265},{"c":56.59,"h":57.38,"l":56.44,"n":3160,"o":57.32,"t":"2025-09-25T04:00:00Z","v":390297,"vw":56.656005},{"c":57.13,"h":57.19,"l":56.78,"n":2411,"o":56.97,"t":"2025-09-26T04:00:00Z","v":318163,"vw":56.983729},{"c":57.3,"h":57.34,"l":56.85,"n":2699,"o":57.25,"t":"2025-09-29T04:00:00Z","v":348597,"vw":57.139115},{"c":58.72,"h":58.8398,"l":57.25,"n":4128,"o":57.25,"t":"2025-09-30T04:00:00Z","v":603690,"vw":58.184232},{"c":60.49,"h":60.6,"l":58.96,"n":6121,"o":58.96,"t":"2025-10-01T04:00:00Z","v":882172,"vw":59.810057},{"c":60.43,"h":60.54,"l":60,"n":4531,"o":60.16,"t":"2025-10-02T04:00:00Z","v":707887,"vw":60.296006},{"c":61.16,"h":61.67,"l":60.61,"n":5138,"o":60.61,"t":"2025-10-03T04:00:00Z","v":717087,"vw":61.160017},{"c":60.87,"h":61.265,"l":60.83,"n":4756,"o":61.19,"t":"2025-10-06T04:00:00Z","v":695406,"vw":61.059804},{"c":60.91,"h":61.07,"l":60.57,"n":3097,"o":60.96,"t":"2025-10-07T04:00:00Z","v":439350,"vw":60.859013},{"c":61.01,"h":61.225,"l":60.86,"n":2301,"o":61.09,"t":"2025-10-08T04:00:00Z","v":339807,"vw":61.103392},{"c":60.89,"h":61.3497,"l":60.79,"n":2474,"o":61.1,"t":"2025-10-09T04:00:00Z","v":261371,"vw":60.999306},{"c":59.87,"h":61.09,"l":59.815,"n":5330,"o":61.09,"t":"2025-10-10T04:00:00Z","v":783195,"vw":60.451116},{"c":59.84,"h":60.25,"l":59.77,"n":5163,"o":59.83,"t":"2025-10-13T04:00:00Z","v":514481,"vw":59.966122},{"c":59.96,"h":60.22,"l":59.47,"n":5351,"o":59.61,"t":"2025-10-14T04:00:00Z","v":897243,"vw":59.859965},{"c":60.08,"h":60.37,"l":59.5935,"n":6184,"o":59.81,"t":"2025-10-15T04:00:00Z","v":702379,"vw":60.049421},{"c":60.02,"h":60.575,"l":59.86,"n":8457,"o":60.17,"t":"2025-10-16T04:00:00Z","v":752275,"vw":60.122463},{"c":60.38,"h":60.43,"l":59.6856,"n":2004,"o":59.73,"t":"2025-10-17T04:00:00Z","v":258812,"vw":60.193046},{"c":61.04,"h":61.14,"l":60.53,"n":2564,"o":60.58,"t":"2025-10-20T04:00:00Z","v":240625,"vw":60.906899},{"c":61.16,"h":61.39,"l":60.84,"n":2662,"o":61.17,"t":"2025-10-21T04:00:00Z","v":356202,"vw":61.166335},{"c":61.45,"h":61.76,"l":61.33,"n":3645,"o":61.59,"t":"2025-10-22T04:00:00Z","v":549891,"vw":61.55478},{"c":61.54,"h":61.7,"l":61.25,"n":2363,"o":61.28,"t":"2025-10-23T04:00:00Z","v":269602,"vw":61.469769},{"c":61.55,"h":61.85,"l":61.5,"n":4230,"o":61.69,"t":"2025-10-24T04:00:00Z","v":1832239,"vw":61.689505},{"c":61.69,"h":61.725,"l":61.26,"n":1953,"o":61.53,"t":"2025-10-27T04:00:00Z","v":200821,"vw":61.485603},{"c":61.28,"h":61.655,"l":61.1965,"n":1835,"o":61.65,"t":"2025-10-28T04:00:00Z","v":298095,"vw":61.327586},{"c":60.7,"h":61.2925,"l":60.5,"n":2655,"o":61.14,"t":"2025-10-29T04:00:00Z","v":418626,"vw":60.851359},{"c":60.8,"h":61.27,"l":60.555,"n":2971,"o":60.63,"t":"2025-10-30T04:00:00Z","v":374057,"vw":60.945592},{"c":60.86,"h":60.965,"l":60.19,"n":6544,"o":60.36,"t":"2025-10-31T04:00:00Z","v":1120166,"vw":60.740639},{"c":60.87,"h":60.96,"l":60.15,"n":2141,"o":60.72,"t":"2025-11-03T05:00:00Z","v":191828,"vw":60.665323},{"c":61.01,"h":61.27,"l":60.51,"n":2943,"o":60.53,"t":"2025-11-04T05:00:00Z","v":260477,"vw":60.962232},{"c":61.33,"h":61.5757,"l":60.78,"n":3789,"o":60.85,"t":"2025-11-05T05:00:00Z","v":425345,"vw":61.145962},{"c":61.37,"h":61.445,"l":60.9836,"n":3566,"o":61.22,"t":"2025-11-06T05:00:00Z","v":571468,"vw":61.246865},{"c":61.47,"h":61.48,"l":60.82,"n":3802,"o":61.25,"t":"2025-11-07T05:00:00Z","v":439662,"vw":61.139369},{"c":61.97,"h":62.01,"l":61.3,"n":2029,"o":61.3,"t":"2025-11-10T05:00:00Z","v":173427,"vw":61.762391},{"c":63.4,"h":63.45,"l":62.06,"n":3785,"o":62.06,"t":"2025-11-11T05:00:00Z","v":378631,"vw":63.03319},{"c":64.29,"h":64.445,"l":63.55,"n":3666,"o":63.55,"t":"2025-11-12T05:00:00Z","v":309431,"vw":64.180626},{"c":64.23,"h":64.97,"l":63.95,"n":5499,"o":63.97,"t":"2025-11-13T05:00:00Z","v":2329483,"vw":64.725755},{"c":63.87,"h":64.33,"l":63.55,"n":5847,"o":63.92,"t":"2025-11-14T05:00:00Z","v":483605,"vw":64.000685},{"c":63.78,"h":64.4942,"l":63.635,"n":4527,"o":63.71,"t":"2025-11-17T05:00:00Z","v":538949,"vw":63.977512},{"c":64.21,"h":64.415,"l":63.65,"n":6928,"o":63.675,"t":"2025-11-18T05:00:00Z","v":960745,"vw":64.117878},{"c":64.17,"h":64.35,"l":63.82,"n":3444,"o":64.16,"t":"2025-11-19T05:00:00Z","v":402126,"vw":64.113639},{"c":63.72,"h":64.55,"l":63.66,"n":3596,"o":64.22,"t":"2025-11-20T05:00:00Z","v":411598,"vw":64.043703},{"c":65.08,"h":65.51,"l":63.9044,"n":7964,"o":63.98,"t":"2025-11-21T05:00:00Z","v":2280244,"vw":65.056685},{"c":65.4,"h":65.755,"l":65.07,"n":7092,"o":65.33,"t":"2025-11-24T05:00:00Z","v":1195006,"vw":65.469639},{"c":66.86,"h":66.885,"l":65.69,"n":4693,"o":65.69,"t":"2025-11-25T05:00:00Z","v":555189,"vw":66.553855},{"c":66.73,"h":66.91,"l":66.65,"n":2260,"o":66.65,"t":"2025-11-26T05:00:00Z","v":241835,"vw":66.791815},{"c":66.38,"h":66.67,"l":66.225,"n":1839,"o":66.67,"t":"2025-11-28T05:00:00Z","v":991440,"vw":66.296485},{"c":65.53,"h":66.475,"l":65.455,"n":7503,"o":66.2,"t":"2025-12-01T05:00:00Z","v":3526482,"vw":65.801271},{"c":65.16,"h":65.61,"l":65.105,"n":4139,"o":65.45,"t":"2025-12-02T05:00:00Z","v":1005733,"vw":65.354167},{"c":65.59,"h":65.76,"l":65.28,"n":3352,"o":65.28,"t":"2025-12-03T05:00:00Z","v":1362095,"vw":65.584659},{"c":65.1,"h":65.565,"l":64.89,"n":3173,"o":65.49,"t":"2025-12-04T05:00:00Z","v":355173,"vw":65.102212},{"c":64.84,"h":65.38,"l":64.725,"n":2481,"o":65.3,"t":"2025-12-05T05:00:00Z","v":280243,"vw":64.941097},{"c":64,"h":64.79,"l":63.9,"n":5094,"o":64.79,"t":"2025-12-08T05:00:00Z","v":1600763,"vw":64.180288},{"c":63.29,"h":64.43,"l":63.245,"n":9223,"o":64.16,"t":"2025-12-09T05:00:00Z","v":1408998,"vw":63.711626},{"c":64.13,"h":64.16,"l":63.25,"n":4443,"o":63.45,"t":"2025-12-10T05:00:00Z","v":412260,"vw":63.840694},{"c":64.71,"h":65,"l":64.185,"n":9121,"o":64.45,"t":"2025-12-11T05:00:00Z","v":1307664,"vw":64.683418},{"c":64.88,"h":65.07,"l":64.61,"n":4072,"o":64.76,"t":"2025-12-12T05:00:00Z","v":323851,"vw":64.800735},{"c":65.68,"h":65.75,"l":65.06,"n":4113,"o":65.06,"t":"2025-12-15T05:00:00Z","v":410115,"vw":65.514644},{"c":64.62,"h":65.37,"l":64.22,"n":4678,"o":65.37,"t":"2025-12-16T05:00:00Z","v":398272,"vw":64.625591},{"c":64.53,"h":64.97,"l":64.47,"n":3619,"o":64.69,"t":"2025-12-17T05:00:00Z","v":537586,"vw":64.668603},{"c":64.5,"h":65.04,"l":64.42,"n":5366,"o":64.46,"t":"2025-12-18T05:00:00Z","v":744179,"vw":64.658545},{"c":64.98,"h":65.325,"l":64.501,"n":4712,"o":64.58,"t":"2025-12-19T05:00:00Z","v":473966,"vw":65.078328},{"c":65.45,"h":65.5,"l":64.94,"n":6293,"o":64.94,"t":"2025-12-22T05:00:00Z","v":1132424,"vw":65.315828},{"c":65.31,"h":65.62,"l":65.19,"n":2095,"o":65.19,"t":"2025-12-23T05:00:00Z","v":340286,"vw":65.388709},{"c":65.65,"h":65.69,"l":65.34,"n":1696,"o":65.34,"t":"2025-12-24T05:00:00Z","v":150633,"vw":65.587544},{"c":65.71,"h":65.735,"l":65.44,"n":1795,"o":65.59,"t":"2025-12-26T05:00:00Z","v":167323,"vw":65.575793},{"c":65.58,"h":65.87,"l":65.53,"n":2336,"o":65.69,"t":"2025-12-29T05:00:00Z","v":207914,"vw":65.656519},{"c":65.5,"h":65.615,"l":65.275,"n":2100,"o":65.46,"t":"2025-12-30T05:00:00Z","v":196725,"vw":65.454297},{"c":65.1,"h":65.515,"l":65.075,"n":2255,"o":65.49,"t":"2025-12-31T05:00:00Z","v":232889,"vw":65.312397},{"c":65.36,"h":65.4,"l":64.5986,"n":3289,"o":65.09,"t":"2026-01-02T05:00:00Z","v":685615,"vw":65.050326},{"c":65.22,"h":65.35,"l":64.4,"n":5573,"o":65.01,"t":"2026-01-05T05:00:00Z","v":731424,"vw":64.916405},{"c":66.58,"h":66.655,"l":65.32,"n":4959,"o":65.32,"t":"2026-01-06T05:00:00Z","v":1455953,"vw":66.320107},{"c":67.33,"h":67.63,"l":66.72,"n":5080,"o":66.72,"t":"2026-01-07T05:00:00Z","v":582349,"vw":67.25207},{"c":66.63,"h":67.63,"l":66.37,"n":5769,"o":67.16,"t":"2026-01-08T05:00:00Z","v":610658,"vw":67.045368},{"c":66.32,"h":67.02,"l":66.295,"n":4598,"o":66.77,"t":"2026-01-09T05:00:00Z","v":521144,"vw":66.54457},{"c":66.19,"h":66.3,"l":65.66,"n":4990,"o":66.28,"t":"2026-01-12T05:00:00Z","v":602087,"vw":65.983159},{"c":65.93,"h":66.3,"l":65.48,"n":3043,"o":66.3,"t":"2026-01-13T05:00:00Z","v":310988,"vw":65.847733},{"c":66.36,"h":66.4,"l":65.785,"n":3633,"o":65.88,"t":"2026-01-14T05:00:00Z","v":475016,"vw":66.072923},{"c":65.95,"h":66.27,"l":65.34,"n":4651,"o":66.27,"t":"2026-01-15T05:00:00Z","v":592531,"vw":65.745418},{"c":65.47,"h":65.91,"l":65.46,"n":5419,"o":65.81,"t":"2026-01-16T05:00:00Z","v":1330205,"vw":65.715428},{"c":65.36,"h":65.49,"l":64.43,"n":5820,"o":64.72,"t":"2026-01-20T05:00:00Z","v":721320,"vw":65.212945},{"c":66.53,"h":66.64,"l":65.25,"n":9924,"o":65.25,"t":"2026-01-21T05:00:00Z","v":1309395,"vw":66.098126},{"c":66.59,"h":66.98,"l":66.26,"n":4686,"o":66.31,"t":"2026-01-22T05:00:00Z","v":696965,"vw":66.707564},{"c":66.17,"h":66.62,"l":65.86,"n":6768,"o":66.46,"t":"2026-01-23T05:00:00Z","v":1566627,"vw":66.242562},{"c":66.38,"h":66.48,"l":65.9,"n":2293,"o":66.11,"t":"2026-01-26T05:00:00Z","v":247015,"vw":66.349101},{"c":65.42,"h":66.1,"l":65.33,"n":3899,"o":65.56,"t":"2026-01-27T05:00:00Z","v":547192,"vw":65.682099},{"c":64.87,"h":65.31,"l":64.585,"n":5671,"o":65.06,"t":"2026-01-28T05:00:00Z","v":751628,"vw":64.912463},{"c":64.68,"h":64.99,"l":64.51,"n":9763,"o":64.77,"t":"2026-01-29T05:00:00Z","v":1530473,"vw":64.758046},{"c":64.97,"h":65.07,"l":64.4,"n":3694,"o":64.72,"t":"2026-01-30T05:00:00Z","v":462470,"vw":64.769262},{"c":65.27,"h":65.44,"l":64.82,"n":8040,"o":64.82,"t":"2026-02-02T05:00:00Z","v":4282857,"vw":65.207884},{"c":64.62,"h":65.885,"l":64.48,"n":7599,"o":64.93,"t":"2026-02-03T05:00:00Z","v":1324884,"vw":65.001157},{"c":65.51,"h":65.7801,"l":64.72,"n":8657,"o":64.92,"t":"2026-02-04T05:00:00Z","v":1511060,"vw":65.436268},{"c":64.68,"h":65.66,"l":64.58,"n":6692,"o":65.15,"t":"2026-02-05T05:00:00Z","v":936581,"vw":65.022756},{"c":65.86,"h":65.89,"l":65.11,"n":4728,"o":65.11,"t":"2026-02-06T05:00:00Z","v":494927,"vw":65.550949},{"c":65.25,"h":66.01,"l":65.14,"n":3447,"o":65.79,"t":"2026-02-09T05:00:00Z","v":427050,"vw":65.394951},{"c":64.91,"h":65.63,"l":64.88,"n":4472,"o":65.44,"t":"2026-02-10T05:00:00Z","v":490774,"vw":65.287238},{"c":65.23,"h":65.2876,"l":64.49,"n":3917,"o":64.8,"t":"2026-02-11T05:00:00Z","v":434560,"vw":65.025325},{"c":65.09,"h":65.64,"l":64.81,"n":5632,"o":65.14,"t":"2026-02-12T05:00:00Z","v":766309,"vw":65.251418},{"c":65.75,"h":66.23,"l":65.31,"n":6014,"o":65.32,"t":"2026-02-13T05:00:00Z","v":930188,"vw":65.92095},{"c":65.71,"h":66.29,"l":65.59,"n":3698,"o":65.81,"t":"2026-02-17T05:00:00Z","v":456912,"vw":65.839149},{"c":65.84,"h":65.9,"l":65.34,"n":3177,"o":65.65,"t":"2026-02-18T05:00:00Z","v":379517,"vw":65.608549},{"c":65.73,"h":65.805,"l":65.29,"n":3184,"o":65.61,"t":"2026-02-19T05:00:00Z","v":481937,"vw":65.476419},{"c":65.58,"h":65.7,"l":65.18,"n":4751,"o":65.62,"t":"2026-02-20T05:00:00Z","v":607164,"vw":65.464409},{"c":66.2,"h":66.295,"l":65.63,"n":4618,"o":65.73,"t":"2026-02-23T05:00:00Z","v":542667,"vw":66.113139},{"c":66.02,"h":66.24,"l":65.74,"n":4779,"o":65.93,"t":"2026-02-24T05:00:00Z","v":680388,"vw":66.052919},{"c":65.94,"h":66.57,"l":65.868,"n":3375,"o":65.98,"t":"2026-02-25T05:00:00Z","v":385537,"vw":66.118439},{"c":65.77,"h":66.04,"l":65.15,"n":3813,"o":66.04,"t":"2026-02-26T05:00:00Z","v":428085,"vw":65.578593},{"c":66.84,"h":66.86,"l":65.37,"n":4575,"o":65.37,"t":"2026-02-27T05:00:00Z","v":471078,"vw":66.400471},{"c":66.08,"h":66.63,"l":65.885,"n":9264,"o":66.35,"t":"2026-03-02T05:00:00Z","v":3470651,"vw":66.179527},{"c":65.36,"h":65.6001,"l":64.6,"n":7823,"o":65.22,"t":"2026-03-03T05:00:00Z","v":1239494,"vw":65.055472},{"c":65.51,"h":65.725,"l":64.94,"n":5271,"o":65.33,"t":"2026-03-04T05:00:00Z","v":751655,"vw":65.429653},{"c":64.29,"h":64.895,"l":63.8,"n":6180,"o":64.87,"t":"2026-03-05T05:00:00Z","v":905533,"vw":64.148641},{"c":63.81,"h":63.89,"l":63.08,"n":14350,"o":63.79,"t":"2026-03-06T05:00:00Z","v":2198896,"vw":63.483879},{"c":64.45,"h":64.565,"l":63.14,"n":10287,"o":63.42,"t":"2026-03-09T04:00:00Z","v":1233977,"vw":63.802143},{"c":64.05,"h":64.59,"l":63.91,"n":5852,"o":64.57,"t":"2026-03-10T04:00:00Z","v":1065908,"vw":64.201492},{"c":63.88,"h":64.01,"l":63.515,"n":3788,"o":63.88,"t":"2026-03-11T04:00:00Z","v":524044,"vw":63.787567},{"c":62.65,"h":63.66,"l":62.585,"n":4971,"o":63.47,"t":"2026-03-12T04:00:00Z","v":683974,"vw":63.030725},{"c":62.51,"h":63.51,"l":62.46,"n":4496,"o":63.04,"t":"2026-03-13T04:00:00Z","v":555658,"vw":62.853778},{"c":63.03,"h":63.33,"l":62.77,"n":5921,"o":62.77,"t":"2026-03-16T04:00:00Z","v":700082,"vw":62.999346},{"c":62.34,"h":63.27,"l":62.32,"n":6193,"o":63.02,"t":"2026-03-17T04:00:00Z","v":803210,"vw":62.640558},{"c":61.39,"h":61.98,"l":61.29,"n":6410,"o":61.98,"t":"2026-03-18T04:00:00Z","v":1066294,"vw":61.488033},{"c":61.18,"h":61.74,"l":61.03,"n":10424,"o":61.26,"t":"2026-03-19T04:00:00Z","v":1384023,"vw":61.381855},{"c":60.62,"h":61.36,"l":60.35,"n":8327,"o":61.1,"t":"2026-03-20T04:00:00Z","v":1136412,"vw":60.853577},{"c":60.7,"h":61.4785,"l":60.62,"n":7850,"o":61.21,"t":"2026-03-23T04:00:00Z","v":864090,"vw":60.953462},{"c":60.62,"h":60.84,"l":60.1,"n":9093,"o":60.26,"t":"2026-03-24T04:00:00Z","v":1132804,"vw":60.558108},{"c":61.34,"h":61.5,"l":60.945,"n":10691,"o":61.08,"t":"2026-03-25T04:00:00Z","v":1558179,"vw":61.289896},{"c":61.14,"h":61.63,"l":61.08,"n":7043,"o":61.13,"t":"2026-03-26T04:00:00Z","v":808327,"vw":61.420417},{"c":60.06,"h":61.17,"l":59.965,"n":8281,"o":61.17,"t":"2026-03-27T04:00:00Z","v":979084,"vw":60.549262},{"c":60.35,"h":60.67,"l":60.19,"n":8095,"o":60.51,"t":"2026-03-30T04:00:00Z","v":831182,"vw":60.399561},{"c":61.64,"h":61.68,"l":60.765,"n":4700,"o":60.78,"t":"2026-03-31T04:00:00Z","v":489334,"vw":61.271902},{"c":62.12,"h":62.51,"l":61.76,"n":8126,"o":61.97,"t":"2026-04-01T04:00:00Z","v":919192,"vw":62.141933},{"c":61.65,"h":62.33,"l":61.42,"n":4947,"o":61.65,"t":"2026-04-02T04:00:00Z","v":602565,"vw":61.705996},{"c":61.5,"h":61.83,"l":61.275,"n":2126,"o":61.44,"t":"2026-04-06T04:00:00Z","v":191273,"vw":61.502145},{"c":61.53,"h":61.66,"l":60.82,"n":3712,"o":61.65,"t":"2026-04-07T04:00:00Z","v":592311,"vw":61.388132},{"c":62.81,"h":62.82,"l":62.05,"n":3475,"o":62.25,"t":"2026-04-08T04:00:00Z","v":456817,"vw":62.578036},{"c":62.61,"h":63,"l":62.24,"n":4779,"o":62.44,"t":"2026-04-09T04:00:00Z","v":514599,"vw":62.58775},{"c":61.79,"h":62.84,"l":61.66,"n":2159,"o":62.84,"t":"2026-04-10T04:00:00Z","v":210831,"vw":61.995824},{"c":62.22,"h":62.24,"l":61.45,"n":3527,"o":61.66,"t":"2026-04-13T04:00:00Z","v":340033,"vw":61.795882},{"c":62.64,"h":62.945,"l":62.03,"n":2657,"o":62.03,"t":"2026-04-14T04:00:00Z","v":302053,"vw":62.680822},{"c":62.29,"h":62.795,"l":61.92,"n":2834,"o":62.67,"t":"2026-04-15T04:00:00Z","v":282683,"vw":62.293282},{"c":61.73,"h":62.43,"l":61.61,"n":4403,"o":62.09,"t":"2026-04-16T04:00:00Z","v":606930,"vw":61.814818},{"c":62.65,"h":62.78,"l":62.06,"n":4335,"o":62.06,"t":"2026-04-17T04:00:00Z","v":582063,"vw":62.560553},{"c":62.08,"h":62.565,"l":61.99,"n":2054,"o":62.48,"t":"2026-04-20T04:00:00Z","v":217788,"vw":62.339125},{"c":61.44,"h":62.46,"l":61.435,"n":5474,"o":62.4,"t":"2026-04-21T04:00:00Z","v":869724,"vw":61.706638},{"c":61.7,"h":62.155,"l":61.52,"n":4329,"o":61.73,"t":"2026-04-22T04:00:00Z","v":468431,"vw":61.762729},{"c":61.44,"h":61.635,"l":61,"n":4012,"o":61.58,"t":"2026-04-23T04:00:00Z","v":345554,"vw":61.363477},{"c":60.66,"h":61.06,"l":60.415,"n":4476,"o":61.06,"t":"2026-04-24T04:00:00Z","v":401724,"vw":60.624704},{"c":60.33,"h":61.07,"l":60.325,"n":3769,"o":60.36,"t":"2026-04-27T04:00:00Z","v":419824,"vw":60.743013},{"c":60.39,"h":60.87,"l":60.22,"n":3558,"o":60.81,"t":"2026-04-28T04:00:00Z","v":294948,"vw":60.511241},{"c":59.98,"h":60.135,"l":59.63,"n":5649,"o":59.78,"t":"2026-04-29T04:00:00Z","v":593575,"vw":59.877432},{"c":61.28,"h":61.45,"l":60.34,"n":7466,"o":60.34,"t":"2026-04-30T04:00:00Z","v":653579,"vw":61.060534},{"c":61.07,"h":61.6099,"l":61.05,"n":4130,"o":61.51,"t":"2026-05-01T04:00:00Z","v":407659,"vw":61.326268},{"c":60.97,"h":61.1,"l":60.75,"n":3645,"o":60.75,"t":"2026-05-04T04:00:00Z","v":394557,"vw":60.930346},{"c":61.19,"h":61.32,"l":60.8,"n":3982,"o":61.18,"t":"2026-05-05T04:00:00Z","v":380307,"vw":61.102643},{"c":61.46,"h":61.69,"l":61.18,"n":3336,"o":61.31,"t":"2026-05-06T04:00:00Z","v":280375,"vw":61.433688},{"c":60.95,"h":61.51,"l":60.81,"n":5228,"o":61.29,"t":"2026-05-07T04:00:00Z","v":633044,"vw":60.988194},{"c":60.42,"h":61.11,"l":60.29,"n":5937,"o":61.01,"t":"2026-05-08T04:00:00Z","v":787378,"vw":60.437978},{"c":60.23,"h":61.03,"l":60.06,"n":4151,"o":60.43,"t":"2026-05-11T04:00:00Z","v":448833,"vw":60.413856},{"c":61.39,"h":61.69,"l":60.32,"n":6023,"o":60.47,"t":"2026-05-12T04:00:00Z","v":519131,"vw":61.230863},{"c":61.73,"h":61.845,"l":61.09,"n":8664,"o":61.19,"t":"2026-05-13T04:00:00Z","v":1673300,"vw":61.64482},{"c":61.67,"h":62,"l":61.39,"n":2843,"o":61.76,"t":"2026-05-14T04:00:00Z","v":231572,"vw":61.711207},{"c":60.91,"h":61.82,"l":60.84,"n":4304,"o":61.59,"t":"2026-05-15T04:00:00Z","v":504581,"vw":61.171103},{"c":61.15,"h":61.21,"l":60.58,"n":4437,"o":60.7,"t":"2026-05-18T04:00:00Z","v":342367,"vw":60.954081},{"c":61.84,"h":62.12,"l":60.78,"n":4552,"o":61.11,"t":"2026-05-19T04:00:00Z","v":607149,"vw":61.810621},{"c":61.89,"h":62.1625,"l":61.5201,"n":4300,"o":61.93,"t":"2026-05-20T04:00:00Z","v":403166,"vw":61.801343},{"c":62.29,"h":62.37,"l":61.31,"n":2348,"o":61.74,"t":"2026-05-21T04:00:00Z","v":209908,"vw":62.084566},{"c":62.98,"h":63.215,"l":62.46,"n":6991,"o":62.64,"t":"2026-05-22T04:00:00Z","v":2048789,"vw":63.021167},{"c":62.5,"h":63.13,"l":62.43,"n":7326,"o":63.13,"t":"2026-05-26T04:00:00Z","v":1579339,"vw":62.669989},{"c":62.6,"h":63.18,"l":62.4,"n":5476,"o":62.55,"t":"2026-05-27T04:00:00Z","v":536549,"vw":62.799139},{"c":63.52,"h":63.67,"l":62.755,"n":9586,"o":62.79,"t":"2026-05-28T04:00:00Z","v":1641199,"vw":63.392633},{"c":63.03,"h":63.53,"l":62.89,"n":4302,"o":63.5,"t":"2026-05-29T04:00:00Z","v":396733,"vw":63.092833},{"c":62.3,"h":62.66,"l":62.08,"n":4249,"o":62.55,"t":"2026-06-01T04:00:00Z","v":429270,"vw":62.29793},{"c":61.59,"h":61.96,"l":61.19,"n":3612,"o":61.81,"t":"2026-06-02T04:00:00Z","v":389889,"vw":61.611453},{"c":62.18,"h":62.33,"l":61.46,"n":7943,"o":61.47,"t":"2026-06-03T04:00:00Z","v":2507619,"vw":62.047165},{"c":63.98,"h":64.24,"l":63.21,"n":5155,"o":63.32,"t":"2026-06-04T04:00:00Z","v":593298,"vw":63.917987},{"c":64.24,"h":64.97,"l":64.21,"n":8658,"o":64.48,"t":"2026-06-05T04:00:00Z","v":6030515,"vw":64.635077},{"c":64.06,"h":64.8,"l":63.96,"n":10044,"o":64.28,"t":"2026-06-08T04:00:00Z","v":2549345,"vw":64.266446},{"c":64.93,"h":65.075,"l":64.43,"n":8330,"o":64.51,"t":"2026-06-09T04:00:00Z","v":937237,"vw":64.704512},{"c":64.09,"h":65.06,"l":64.09,"n":4629,"o":65.06,"t":"2026-06-10T04:00:00Z","v":407390,"vw":64.515431},{"c":64.61,"h":65.08,"l":64.11,"n":5205,"o":64.26,"t":"2026-06-11T04:00:00Z","v":461571,"vw":64.643329},{"c":64.48,"h":65,"l":64.325,"n":4169,"o":65,"t":"2026-06-12T04:00:00Z","v":513284,"vw":64.53259},{"c":64.02,"h":64.36,"l":63.55,"n":5235,"o":64.36,"t":"2026-06-15T04:00:00Z","v":590730,"vw":64.004809},{"c":63.97,"h":64.33,"l":63.56,"n":4732,"o":64.3,"t":"2026-06-16T04:00:00Z","v":456459,"vw":63.959967},{"c":63.13,"h":63.93,"l":62.83,"n":5328,"o":63.68,"t":"2026-06-17T04:00:00Z","v":605428,"vw":63.424703},{"c":62.68,"h":63.36,"l":62.37,"n":5705,"o":63.36,"t":"2026-06-18T04:00:00Z","v":619988,"vw":62.712016},{"c":63.18,"h":63.365,"l":62.7,"n":4793,"o":62.91,"t":"2026-06-22T04:00:00Z","v":414656,"vw":63.076063},{"c":64.03,"h":64.14,"l":63.57,"n":4100,"o":63.74,"t":"2026-06-23T04:00:00Z","v":455840,"vw":63.850589},{"c":64.64,"h":65.16,"l":64.295,"n":5025,"o":64.47,"t":"2026-06-24T04:00:00Z","v":593726,"vw":64.710242},{"c":65.66,"h":66.285,"l":64.93,"n":7145,"o":64.93,"t":"2026-06-25T04:00:00Z","v":906892,"vw":65.800844},{"c":67.64,"h":67.73,"l":65.88,"n":6548,"o":65.88,"t":"2026-06-26T04:00:00Z","v":879476,"vw":67.329715},{"c":67.93,"h":67.955,"l":67.49,"n":6800,"o":67.71,"t":"2026-06-29T04:00:00Z","v":612773,"vw":67.740172},{"c":67.01,"h":68.045,"l":66.745,"n":4544,"o":68,"t":"2026-06-30T04:00:00Z","v":465344,"vw":67.215968},{"c":67.44,"h":67.569,"l":67,"n":5648,"o":67.36,"t":"2026-07-01T04:00:00Z","v":560327,"vw":67.324561},{"c":69.21,"h":69.26,"l":67.79,"n":6950,"o":67.94,"t":"2026-07-02T04:00:00Z","v":1000170,"vw":68.786252},{"c":68.57,"h":69.14,"l":67.8,"n":6166,"o":69.13,"t":"2026-07-06T04:00:00Z","v":557796,"vw":68.40541},{"c":69.57,"h":69.93,"l":69.33,"n":5392,"o":69.7,"t":"2026-07-07T04:00:00Z","v":582382,"vw":69.55276},{"c":68.56,"h":69.19,"l":68.53,"n":5734,"o":68.98,"t":"2026-07-08T04:00:00Z","v":660170,"vw":68.753494},{"c":68.62,"h":69.15,"l":68.32,"n":3654,"o":68.45,"t":"2026-07-09T04:00:00Z","v":270941,"vw":68.593164},{"c":67.89,"h":68.7,"l":67.66,"n":4817,"o":68.69,"t":"2026-07-10T04:00:00Z","v":327391,"vw":68.024248},{"c":68,"h":68.34,"l":67.57,"n":3666,"o":67.8,"t":"2026-07-13T04:00:00Z","v":251076,"vw":67.960565},{"c":66.74,"h":67.44,"l":66.51,"n":5607,"o":67.3,"t":"2026-07-14T04:00:00Z","v":511411,"vw":66.757811},{"c":66.81,"h":67.14,"l":66.37,"n":5606,"o":66.4,"t":"2026-07-15T04:00:00Z","v":438264,"vw":66.866254},{"c":68.12,"h":68.52,"l":67.37,"n":5556,"o":67.54,"t":"2026-07-16T04:00:00Z","v":346688,"vw":68.065584},{"c":67.8,"h":68.91,"l":67.715,"n":5301,"o":67.95,"t":"2026-07-17T04:00:00Z","v":353496,"vw":68.203602},{"c":66.99,"h":67.92,"l":66.95,"n":4338,"o":67.69,"t":"2026-07-20T04:00:00Z","v":2316607,"vw":67.377077},{"c":67.42,"h":67.47,"l":66.18,"n":5488,"o":66.32,"t":"2026-07-21T04:00:00Z","v":412663,"vw":67.129972},{"c":67.12,"h":67.6816,"l":66.945,"n":4436,"o":67.65,"t":"2026-07-22T04:00:00Z","v":287339,"vw":67.277699},{"c":67.98,"h":68.065,"l":67.13,"n":2445,"o":67.25,"t":"2026-07-23T04:00:00Z","v":222556,"vw":67.749426},{"c":68.41,"h":68.71,"l":68.075,"n":7426,"o":68.35,"t":"2026-07-24T04:00:00Z","v":1506969,"vw":68.460451},{"c":68.721,"h":69.26,"l":68.42,"n":4316,"o":68.64,"t":"2026-07-27T04:00:00Z","v":407287,"vw":68.942494},{"c":70.29,"h":70.78,"l":69.73,"n":6212,"o":69.73,"t":"2026-07-28T04:00:00Z","v":560487,"vw":70.256803},{"c":69.87,"h":70.5801,"l":69.71,"n":5042,"o":70.18,"t":"2026-07-29T04:00:00Z","v":667002,"vw":70.275095},{"c":68.82,"h":68.93,"l":68.075,"n":9597,"o":68.67,"t":"2026-07-30T04:00:00Z","v":2172004,"vw":68.583162},{"c":68.34,"h":68.6,"l":67.56,"n":7435,"o":68.43,"t":"2026-07-31T04:00:00Z","v":716082,"vw":68.239719},{"c":68.24,"h":69.18,"l":67.86,"n":8106,"o":68.75,"t":"2026-08-03T04:00:00Z","v":4260590,"vw":68.150403},{"c":68.24,"h":68.39,"l":67.71,"n":7895,"o":68.17,"t":"2026-08-04T04:00:00Z","v":1023696,"vw":68.135782},{"c":69.1,"h":69.63,"l":68.53,"n":6756,"o":69,"t":"2026-08-05T04:00:00Z","v":587856,"vw":69.011434},{"c":69.24,"h":70.26,"l":68.74,"n":5149,"o":69.84,"t":"2026-08-06T04:00:00Z","v":330785,"vw":69.196549},{"c":70,"h":70.01,"l":68.775,"n":4979,"o":69.21,"t":"2026-08-07T04:00:00Z","v":555805,"vw":69.747075},{"c":71.14,"h":71.15,"l":69.89,"n":6442,"o":69.91,"t":"2026-08-10T04:00:00Z","v":1555796,"vw":70.588262},{"c":70.89,"h":71.56,"l":70.76,"n":3070,"o":70.99,"t":"2026-08-11T04:00:00Z","v":266711,"vw":71.016334},{"c":71.17,"h":71.315,"l":70.09,"n":3712,"o":70.47,"t":"2026-08-12T04:00:00Z","v":280848,"vw":70.927573},{"c":71.11,"h":71.64,"l":70.9,"n":5591,"o":71.64,"t":"2026-08-13T04:00:00Z","v":418247,"vw":71.232155},{"c":70.65,"h":70.79,"l":70.29,"n":3398,"o":70.77,"t":"2026-08-14T04:00:00Z","v":250215,"vw":70.623262},{"c":70.6,"h":70.87,"l":70,"n":3921,"o":70.29,"t":"2026-08-17T04:00:00Z","v":239885,"vw":70.622936},{"c":71.67,"h":71.9,"l":71.13,"n":4572,"o":71.27,"t":"2026-08-18T04:00:00Z","v":377846,"vw":71.707955},{"c":74.33,"h":74.59,"l":72.83,"n":8573,"o":72.83,"t":"2026-08-19T04:00:00Z","v":1250973,"vw":74.124285},{"c":72.98,"h":74.145,"l":72.94,"n":4562,"o":73.71,"t":"2026-08-20T04:00:00Z","v":344097,"vw":73.578807},{"c":73.89,"h":74.31,"l":72.81,"n":4428,"o":72.81,"t":"2026-08-21T04:00:00Z","v":302821,"vw":73.938058},{"c":73.84,"h":73.96,"l":73.335,"n":3452,"o":73.82,"t":"2026-08-24T04:00:00Z","v":274375,"vw":73.756067},{"c":74.13,"h":74.355,"l":73.635,"n":2734,"o":73.82,"t":"2026-08-25T04:00:00Z","v":252318,"vw":74.11056},{"c":73.4,"h":73.91,"l":73.375,"n":3139,"o":73.76,"t":"2026-08-26T04:00:00Z","v":331821,"vw":73.526392},{"c":72.63,"h":73.24,"l":72.59,"n":5944,"o":72.78,"t":"2026-08-27T04:00:00Z","v":501899,"vw":72.857942},{"c":72.31,"h":72.5,"l":72.075,"n":5245,"o":72.5,"t":"2026-08-28T04:00:00Z","v":379137,"vw":72.265304},{"c":72.02,"h":72.2,"l":71.44,"n":3621,"o":71.91,"t":"2026-08-31T04:00:00Z","v":299058,"vw":72.004812},{"c":72.38,"h":73.2084,"l":72.14,"n":8101,"o":72.93,"t":"2026-09-01T04:00:00Z","v":3313953,"vw":72.3947},{"c":73.01,"h":73.58,"l":72.67,"n":5249,"o":72.67,"t":"2026-09-02T04:00:00Z","v":424402,"vw":73.016203},{"c":73.15,"h":73.42,"l":72.32,"n":3626,"o":73.4,"t":"2026-09-03T04:00:00Z","v":275545,"vw":72.866534},{"c":72.4,"h":72.78,"l":72.28,"n":2979,"o":72.39,"t":"2026-09-04T04:00:00Z","v":256275,"vw":72.443276},{"c":70.66,"h":71.31,"l":70.6145,"n":3154,"o":71.27,"t":"2026-09-08T04:00:00Z","v":306799,"vw":70.934208},{"c":70.43,"h":70.7,"l":70.335,"n":3986,"o":70.68,"t":"2026-09-09T04:00:00Z","v":338195,"vw":70.494078},{"c":70,"h":70.5699,"l":69.985,"n":4899,"o":70.34,"t":"2026-09-10T04:00:00Z","v":652056,"vw":70.146096},{"c":69.92,"h":70.64,"l":69.84,"n":2688,"o":70.46,"t":"2026-09-11T04:00:00Z","v":255750,"vw":70.043218},{"c":70.87,"h":71.25,"l":70.59,"n":8170,"o":70.93,"t":"2026-09-14T04:00:00Z","v":1342493,"vw":70.80221},{"c":70.64,"h":70.795,"l":70.07,"n":4215,"o":70.61,"t":"2026-09-15T04:00:00Z","v":465563,"vw":70.608739},{"c":70.77,"h":71.17,"l":70.58,"n":3433,"o":70.74,"t":"2026-09-16T04:00:00Z","v":2334022,"vw":70.888624},{"c":71.37,"h":71.4199,"l":70.9,"n":3014,"o":71.17,"t":"2026-09-17T04:00:00Z","v":180635,"vw":71.216926},{"c":71.17,"h":71.44,"l":70.93,"n":3649,"o":71.17,"t":"2026-09-18T04:00:00Z","v":313418,"vw":71.15547},{"c":71.61,"h":71.83,"l":70.74,"n":5188,"o":71.1,"t":"2026-09-21T04:00:00Z","v":392111,"vw":71.541884},{"c":72.08,"h":72.42,"l":71.19,"n":6400,"o":71.51,"t":"2026-09-22T04:00:00Z","v":438299,"vw":71.829275},{"c":71.54,"h":72.56,"l":71.3,"n":5706,"o":72.11,"t":"2026-09-23T04:00:00Z","v":376589,"vw":71.828325},{"c":72.08,"h":72.695,"l":71.51,"n":6848,"o":71.51,"t":"2026-09-24T04:00:00Z","v":1624031,"vw":72.286619},{"c":72.44,"h":72.535,"l":71.63,"n":4410,"o":72.2,"t":"2026-09-25T04:00:00Z","v":822153,"vw":72.132014},{"c":72.67,"h":72.9,"l":72.04,"n":2072,"o":72.04,"t":"2026-09-28T04:00:00Z","v":122531,"vw":72.572158},{"c":72.41,"h":72.85,"l":71.67,"n":4689,"o":72.435,"t":"2026-09-29T04:00:00Z","v":256631,"vw":72.193611},{"c":71.56,"h":72.42,"l":71.55,"n":7548,"o":72.21,"t":"2026-09-30T04:00:00Z","v":447701,"vw":72.020627},{"c":70.4,"h":71.53,"l":70.34,"n":8340,"o":71.38,"t":"2026-10-01T04:00:00Z","v":923134,"vw":70.850235},{"c":70.4,"h":70.61,"l":70.09,"n":6648,"o":70.61,"t":"2026-10-02T04:00:00Z","v":615810,"vw":70.356781},{"c":70.91,"h":71.08,"l":70.13,"n":5262,"o":70.33,"t":"2026-10-05T04:00:00Z","v":372184,"vw":70.615712},{"c":70.67,"h":71.61,"l":70.14,"n":5671,"o":71.268,"t":"2026-10-06T04:00:00Z","v":400765,"vw":70.688543},{"c":71.3,"h":71.99,"l":70.81,"n":4704,"o":70.89,"t":"2026-10-07T04:00:00Z","v":310007,"vw":71.507495},{"c":70.92,"h":71.035,"l":69.71,"n":8918,"o":70.96,"t":"2026-10-08T04:00:00Z","v":3244097,"vw":70.596826},{"c":72.14,"h":72.22,"l":70.69,"n":4001,"o":70.69,"t":"2026-10-09T04:00:00Z","v":931262,"vw":71.898824},{"c":72.55,"h":72.56,"l":72.1,"n":8518,"o":72.35,"t":"2026-10-12T04:00:00Z","v":2517698,"vw":72.453259},{"c":71.49,"h":72.75,"l":71.415,"n":6037,"o":72.71,"t":"2026-10-13T04:00:00Z","v":565049,"vw":71.66507},{"c":73.16,"h":73.19,"l":71.9699,"n":11487,"o":71.97,"t":"2026-10-14T04:00:00Z","v":729437,"vw":72.913723},{"c":74.49,"h":75.22,"l":74.195,"n":4210,"o":74.21,"t":"2026-10-15T04:00:00Z","v":370112,"vw":74.873752},{"c":74.21,"h":75.03,"l":74.0578,"n":6787,"o":74.94,"t":"2026-10-16T04:00:00Z","v":1477182,"vw":74.258528},{"c":73.79,"h":74.56,"l":73.69,"n":9283,"o":73.875,"t":"2026-10-19T04:00:00Z","v":834192,"vw":73.930031},{"c":75.52,"h":75.67,"l":74.52,"n":8756,"o":74.52,"t":"2026-10-20T04:00:00Z","v":709954,"vw":75.414857},{"c":75.22,"h":75.54,"l":74.72,"n":8136,"o":74.8,"t":"2026-10-21T04:00:00Z","v":686042,"vw":75.152872},{"c":76.22,"h":76.55,"l":75.22,"n":12777,"o":75.58,"t":"2026-10-22T04:00:00Z","v":1002256,"vw":76.056554}],"volatilityBars":[{"c":70.27,"h":70.27,"l":70.27,"n":3,"o":70.27,"t":"2026-09-21T08:00:00Z","v":128,"vw":70.27},{"c":71.1,"h":71.1,"l":70.94,"n":2,"o":70.94,"t":"2026-09-21T13:15:00Z","v":1452,"vw":71.061212},{"c":71.51,"h":71.52,"l":70.74,"n":708,"o":71.1,"t":"2026-09-21T13:30:00Z","v":56638,"vw":71.255184},{"c":71.57,"h":71.57,"l":71.36,"n":586,"o":71.49,"t":"2026-09-21T13:45:00Z","v":27221,"vw":71.435561},{"c":71.415,"h":71.6,"l":71.36,"n":497,"o":71.58,"t":"2026-09-21T14:00:00Z","v":30357,"vw":71.490179},{"c":71.47,"h":71.51,"l":71.41,"n":241,"o":71.43,"t":"2026-09-21T14:15:00Z","v":15322,"vw":71.460388},{"c":71.54,"h":71.615,"l":71.45,"n":224,"o":71.45,"t":"2026-09-21T14:30:00Z","v":14552,"vw":71.542804},{"c":71.605,"h":71.675,"l":71.52,"n":94,"o":71.53,"t":"2026-09-21T14:45:00Z","v":4774,"vw":71.597876},{"c":71.545,"h":71.58,"l":71.53,"n":98,"o":71.57,"t":"2026-09-21T15:00:00Z","v":4787,"vw":71.559925},{"c":71.49,"h":71.55,"l":71.455,"n":245,"o":71.54,"t":"2026-09-21T15:15:00Z","v":22321,"vw":71.523887},{"c":71.55,"h":71.555,"l":71.48,"n":188,"o":71.5,"t":"2026-09-21T15:30:00Z","v":13831,"vw":71.533515},{"c":71.525,"h":71.585,"l":71.525,"n":113,"o":71.56,"t":"2026-09-21T15:45:00Z","v":6592,"vw":71.547287},{"c":71.59,"h":71.62,"l":71.51,"n":73,"o":71.51,"t":"2026-09-21T16:00:00Z","v":4703,"vw":71.547265},{"c":71.5,"h":71.6,"l":71.5,"n":116,"o":71.585,"t":"2026-09-21T16:15:00Z","v":8198,"vw":71.555437},{"c":71.4699,"h":71.525,"l":71.455,"n":106,"o":71.46,"t":"2026-09-21T16:30:00Z","v":12188,"vw":71.488819},{"c":71.49,"h":71.53,"l":71.4841,"n":78,"o":71.53,"t":"2026-09-21T16:45:00Z","v":5036,"vw":71.505466},{"c":71.575,"h":71.58,"l":71.475,"n":119,"o":71.475,"t":"2026-09-21T17:00:00Z","v":13975,"vw":71.536804},{"c":71.64,"h":71.66,"l":71.5675,"n":33,"o":71.575,"t":"2026-09-21T17:15:00Z","v":2545,"vw":71.624028},{"c":71.62,"h":71.62,"l":71.59,"n":78,"o":71.62,"t":"2026-09-21T17:30:00Z","v":4573,"vw":71.612028},{"c":71.655,"h":71.665,"l":71.615,"n":193,"o":71.63,"t":"2026-09-21T17:45:00Z","v":17495,"vw":71.638024},{"c":71.805,"h":71.81,"l":71.655,"n":124,"o":71.655,"t":"2026-09-21T18:00:00Z","v":10467,"vw":71.727235},{"c":71.81,"h":71.83,"l":71.785,"n":107,"o":71.82,"t":"2026-09-21T18:15:00Z","v":9865,"vw":71.798321},{"c":71.8,"h":71.82,"l":71.785,"n":62,"o":71.8,"t":"2026-09-21T18:30:00Z","v":9109,"vw":71.805894},{"c":71.72,"h":71.825,"l":71.705,"n":169,"o":71.82,"t":"2026-09-21T18:45:00Z","v":16487,"vw":71.771339},{"c":71.68,"h":71.78,"l":71.68,"n":110,"o":71.725,"t":"2026-09-21T19:00:00Z","v":10779,"vw":71.727674},{"c":71.605,"h":71.68,"l":71.605,"n":130,"o":71.675,"t":"2026-09-21T19:15:00Z","v":12655,"vw":71.635561},{"c":71.63,"h":71.665,"l":71.6,"n":127,"o":71.61,"t":"2026-09-21T19:30:00Z","v":14851,"vw":71.621276},{"c":71.605,"h":71.67,"l":71.57,"n":348,"o":71.625,"t":"2026-09-21T19:45:00Z","v":36555,"vw":71.614891},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-09-21T20:00:00Z","v":826,"vw":71.61},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-22T13:15:00Z","v":100,"vw":71.8},{"c":71.33,"h":71.57,"l":71.19,"n":1149,"o":71.51,"t":"2026-09-22T13:30:00Z","v":105154,"vw":71.381196},{"c":71.49,"h":71.56,"l":71.28,"n":640,"o":71.31,"t":"2026-09-22T13:45:00Z","v":43923,"vw":71.441769},{"c":71.715,"h":71.74,"l":71.48,"n":589,"o":71.5,"t":"2026-09-22T14:00:00Z","v":40017,"vw":71.646784},{"c":71.64,"h":71.71,"l":71.63,"n":246,"o":71.7,"t":"2026-09-22T14:15:00Z","v":11537,"vw":71.668293},{"c":71.975,"h":72,"l":71.65,"n":190,"o":71.68,"t":"2026-09-22T14:30:00Z","v":9245,"vw":71.840415},{"c":72.13,"h":72.14,"l":71.97,"n":236,"o":71.97,"t":"2026-09-22T14:45:00Z","v":12267,"vw":72.068921},{"c":72.27,"h":72.28,"l":72.11,"n":285,"o":72.11,"t":"2026-09-22T15:00:00Z","v":16643,"vw":72.179807},{"c":72.35,"h":72.42,"l":72.25,"n":251,"o":72.28,"t":"2026-09-22T15:15:00Z","v":12311,"vw":72.312308},{"c":72.34,"h":72.37,"l":72.23,"n":187,"o":72.37,"t":"2026-09-22T15:30:00Z","v":8741,"vw":72.301711},{"c":72.11,"h":72.28,"l":72.08,"n":135,"o":72.28,"t":"2026-09-22T15:45:00Z","v":7986,"vw":72.156595},{"c":72.1598,"h":72.18,"l":72.04,"n":165,"o":72.1,"t":"2026-09-22T16:00:00Z","v":10564,"vw":72.097031},{"c":72.135,"h":72.1701,"l":72.1,"n":69,"o":72.1701,"t":"2026-09-22T16:15:00Z","v":4250,"vw":72.129957},{"c":72.14,"h":72.17,"l":72.13,"n":76,"o":72.16,"t":"2026-09-22T16:30:00Z","v":4222,"vw":72.152247},{"c":72.16,"h":72.19,"l":72.13,"n":134,"o":72.15,"t":"2026-09-22T16:45:00Z","v":5721,"vw":72.161147},{"c":72.07,"h":72.14,"l":72.07,"n":111,"o":72.14,"t":"2026-09-22T17:00:00Z","v":5716,"vw":72.099439},{"c":72.095,"h":72.095,"l":72.05,"n":59,"o":72.09,"t":"2026-09-22T17:15:00Z","v":5092,"vw":72.073395},{"c":72.15,"h":72.15,"l":72.095,"n":99,"o":72.12,"t":"2026-09-22T17:30:00Z","v":5417,"vw":72.118402},{"c":72.2,"h":72.2,"l":72.14,"n":108,"o":72.145,"t":"2026-09-22T17:45:00Z","v":6309,"vw":72.172993},{"c":72.22,"h":72.22,"l":72.18,"n":89,"o":72.21,"t":"2026-09-22T18:00:00Z","v":4550,"vw":72.200484},{"c":72.21,"h":72.24,"l":72.19,"n":66,"o":72.2,"t":"2026-09-22T18:15:00Z","v":4487,"vw":72.212393},{"c":72.19,"h":72.25,"l":72.16,"n":162,"o":72.21,"t":"2026-09-22T18:30:00Z","v":10685,"vw":72.20389},{"c":72.21,"h":72.21,"l":72.16,"n":100,"o":72.18,"t":"2026-09-22T18:45:00Z","v":7035,"vw":72.19301},{"c":72.17,"h":72.22,"l":72.16,"n":142,"o":72.21,"t":"2026-09-22T19:00:00Z","v":10658,"vw":72.175904},{"c":72.14,"h":72.2,"l":72.135,"n":156,"o":72.16,"t":"2026-09-22T19:15:00Z","v":28730,"vw":72.167332},{"c":72.235,"h":72.26,"l":72.12,"n":162,"o":72.13,"t":"2026-09-22T19:30:00Z","v":14414,"vw":72.221545},{"c":72.08,"h":72.28,"l":72.08,"n":421,"o":72.24,"t":"2026-09-22T19:45:00Z","v":33915,"vw":72.210512},{"c":72.08,"h":72.08,"l":72.08,"n":7,"o":72.08,"t":"2026-09-22T20:00:00Z","v":596,"vw":72.08},{"c":72.18,"h":72.56,"l":72.11,"n":912,"o":72.11,"t":"2026-09-23T13:30:00Z","v":78957,"vw":72.384134},{"c":72,"h":72.24,"l":71.94,"n":646,"o":72.18,"t":"2026-09-23T13:45:00Z","v":47882,"vw":72.087773},{"c":72.3,"h":72.31,"l":71.94,"n":410,"o":72,"t":"2026-09-23T14:00:00Z","v":17612,"vw":72.042509},{"c":72.255,"h":72.35,"l":72.25,"n":200,"o":72.31,"t":"2026-09-23T14:15:00Z","v":9403,"vw":72.302094},{"c":72.05,"h":72.3,"l":72.04,"n":172,"o":72.27,"t":"2026-09-23T14:30:00Z","v":7512,"vw":72.174202},{"c":71.83,"h":71.93,"l":71.75,"n":229,"o":71.9,"t":"2026-09-23T14:45:00Z","v":10586,"vw":71.86512},{"c":71.775,"h":71.85,"l":71.75,"n":151,"o":71.78,"t":"2026-09-23T15:00:00Z","v":6507,"vw":71.793921},{"c":71.745,"h":71.85,"l":71.745,"n":29,"o":71.785,"t":"2026-09-23T15:15:00Z","v":1373,"vw":71.791013},{"c":71.7,"h":71.71,"l":71.65,"n":153,"o":71.7,"t":"2026-09-23T15:30:00Z","v":5481,"vw":71.681503},{"c":71.59,"h":71.685,"l":71.59,"n":56,"o":71.68,"t":"2026-09-23T15:45:00Z","v":2273,"vw":71.622968},{"c":71.55,"h":71.57,"l":71.515,"n":80,"o":71.55,"t":"2026-09-23T16:00:00Z","v":26276,"vw":71.52126},{"c":71.5037,"h":71.53,"l":71.48,"n":94,"o":71.53,"t":"2026-09-23T16:15:00Z","v":4985,"vw":71.499893},{"c":71.45,"h":71.53,"l":71.45,"n":75,"o":71.51,"t":"2026-09-23T16:30:00Z","v":4367,"vw":71.485139},{"c":71.35,"h":71.43,"l":71.3301,"n":82,"o":71.43,"t":"2026-09-23T16:45:00Z","v":3721,"vw":71.384498},{"c":71.385,"h":71.4,"l":71.31,"n":118,"o":71.35,"t":"2026-09-23T17:00:00Z","v":5569,"vw":71.356591},{"c":71.3601,"h":71.365,"l":71.32,"n":76,"o":71.34,"t":"2026-09-23T17:15:00Z","v":8123,"vw":71.357177},{"c":71.45,"h":71.45,"l":71.36,"n":70,"o":71.38,"t":"2026-09-23T17:30:00Z","v":3461,"vw":71.393301},{"c":71.425,"h":71.47,"l":71.4,"n":88,"o":71.46,"t":"2026-09-23T17:45:00Z","v":4223,"vw":71.433697},{"c":71.405,"h":71.43,"l":71.34,"n":318,"o":71.41,"t":"2026-09-23T18:00:00Z","v":22292,"vw":71.404899},{"c":71.315,"h":71.415,"l":71.31,"n":153,"o":71.41,"t":"2026-09-23T18:15:00Z","v":13123,"vw":71.392854},{"c":71.36,"h":71.3951,"l":71.3,"n":115,"o":71.3,"t":"2026-09-23T18:30:00Z","v":7478,"vw":71.357961},{"c":71.4611,"h":71.4611,"l":71.36,"n":90,"o":71.37,"t":"2026-09-23T18:45:00Z","v":9030,"vw":71.418464},{"c":71.4945,"h":71.505,"l":71.4699,"n":79,"o":71.47,"t":"2026-09-23T19:00:00Z","v":6907,"vw":71.484734},{"c":71.455,"h":71.51,"l":71.4201,"n":135,"o":71.495,"t":"2026-09-23T19:15:00Z","v":10533,"vw":71.479004},{"c":71.5,"h":71.54,"l":71.45,"n":122,"o":71.45,"t":"2026-09-23T19:30:00Z","v":11517,"vw":71.509489},{"c":71.54,"h":71.574,"l":71.44,"n":317,"o":71.54,"t":"2026-09-23T19:45:00Z","v":32312,"vw":71.537807},{"c":71.54,"h":71.54,"l":71.54,"n":4,"o":71.54,"t":"2026-09-23T20:00:00Z","v":1033,"vw":71.54},{"c":72.17,"h":72.17,"l":72.17,"n":1,"o":72.17,"t":"2026-09-23T23:00:00Z","v":110,"vw":72.17},{"c":72.145,"h":72.145,"l":71.51,"n":343,"o":71.51,"t":"2026-09-24T13:30:00Z","v":20608,"vw":71.929882},{"c":72.42,"h":72.45,"l":72.125,"n":420,"o":72.13,"t":"2026-09-24T13:45:00Z","v":18676,"vw":72.235939},{"c":72.64,"h":72.64,"l":72.3,"n":394,"o":72.3,"t":"2026-09-24T14:00:00Z","v":21834,"vw":72.421861},{"c":72.51,"h":72.695,"l":72.465,"n":393,"o":72.6,"t":"2026-09-24T14:15:00Z","v":16406,"vw":72.588559},{"c":72.445,"h":72.53,"l":72.41,"n":281,"o":72.45,"t":"2026-09-24T14:30:00Z","v":10508,"vw":72.454085},{"c":72.25,"h":72.45,"l":72.24,"n":79,"o":72.45,"t":"2026-09-24T14:45:00Z","v":2924,"vw":72.327146},{"c":72.205,"h":72.33,"l":72.185,"n":2264,"o":72.29,"t":"2026-09-24T15:00:00Z","v":1350643,"vw":72.306033},{"c":71.99,"h":72.24,"l":71.975,"n":177,"o":72.195,"t":"2026-09-24T15:15:00Z","v":19297,"vw":72.062422},{"c":72.04,"h":72.04,"l":71.87,"n":161,"o":71.98,"t":"2026-09-24T15:30:00Z","v":11425,"vw":71.93481},{"c":71.96,"h":72.06,"l":71.96,"n":124,"o":72.06,"t":"2026-09-24T15:45:00Z","v":7612,"vw":72.0096},{"c":71.92,"h":71.955,"l":71.9,"n":80,"o":71.94,"t":"2026-09-24T16:00:00Z","v":5488,"vw":71.928441},{"c":72.16,"h":72.21,"l":71.925,"n":179,"o":71.925,"t":"2026-09-24T16:15:00Z","v":11684,"vw":72.126809},{"c":71.98,"h":72.16,"l":71.98,"n":96,"o":72.16,"t":"2026-09-24T16:30:00Z","v":6085,"vw":72.082731},{"c":71.9,"h":71.99,"l":71.9,"n":148,"o":71.98,"t":"2026-09-24T16:45:00Z","v":11298,"vw":71.944522},{"c":72,"h":72,"l":71.85,"n":154,"o":71.89,"t":"2026-09-24T17:00:00Z","v":8492,"vw":71.915392},{"c":71.93,"h":72.01,"l":71.89,"n":75,"o":71.99,"t":"2026-09-24T17:15:00Z","v":4011,"vw":71.952055},{"c":71.965,"h":71.995,"l":71.93,"n":55,"o":71.94,"t":"2026-09-24T17:30:00Z","v":3420,"vw":71.950718},{"c":71.98,"h":72,"l":71.93,"n":37,"o":71.93,"t":"2026-09-24T17:45:00Z","v":2153,"vw":71.960624},{"c":72.125,"h":72.125,"l":71.995,"n":125,"o":72.01,"t":"2026-09-24T18:00:00Z","v":9320,"vw":72.045313},{"c":72.21,"h":72.26,"l":72.095,"n":106,"o":72.12,"t":"2026-09-24T18:15:00Z","v":17344,"vw":72.198776},{"c":72.22,"h":72.26,"l":72.145,"n":80,"o":72.19,"t":"2026-09-24T18:30:00Z","v":4879,"vw":72.18606},{"c":72.185,"h":72.235,"l":72.16,"n":89,"o":72.2,"t":"2026-09-24T18:45:00Z","v":6593,"vw":72.206198},{"c":72.23,"h":72.27,"l":72.165,"n":79,"o":72.18,"t":"2026-09-24T19:00:00Z","v":5809,"vw":72.213119},{"c":72.32,"h":72.32,"l":72.235,"n":105,"o":72.24,"t":"2026-09-24T19:15:00Z","v":6879,"vw":72.274998},{"c":72.285,"h":72.315,"l":72.245,"n":192,"o":72.305,"t":"2026-09-24T19:30:00Z","v":16489,"vw":72.297633},{"c":72.12,"h":72.3,"l":72.12,"n":251,"o":72.29,"t":"2026-09-24T19:45:00Z","v":16486,"vw":72.196587},{"c":72.08,"h":72.08,"l":72.08,"n":4,"o":72.08,"t":"2026-09-24T20:00:00Z","v":276,"vw":72.08},{"c":71.89,"h":72.24,"l":71.87,"n":590,"o":72.2,"t":"2026-09-25T13:30:00Z","v":33493,"vw":72.031776},{"c":71.81,"h":71.935,"l":71.81,"n":354,"o":71.85,"t":"2026-09-25T13:45:00Z","v":17614,"vw":71.870106},{"c":71.74,"h":71.82,"l":71.63,"n":386,"o":71.82,"t":"2026-09-25T14:00:00Z","v":18264,"vw":71.72082},{"c":71.86,"h":71.87,"l":71.725,"n":288,"o":71.78,"t":"2026-09-25T14:15:00Z","v":12348,"vw":71.79617},{"c":71.97,"h":71.97,"l":71.83,"n":107,"o":71.83,"t":"2026-09-25T14:30:00Z","v":3645,"vw":71.880787},{"c":71.99,"h":71.99,"l":71.89,"n":150,"o":71.93,"t":"2026-09-25T14:45:00Z","v":7512,"vw":71.946435},{"c":72.03,"h":72.11,"l":72.03,"n":19,"o":72.11,"t":"2026-09-25T15:00:00Z","v":860,"vw":72.073333},{"c":72.05,"h":72.1,"l":72.04,"n":36,"o":72.095,"t":"2026-09-25T15:15:00Z","v":12769,"vw":72.097601},{"c":72.075,"h":72.13,"l":72.06,"n":140,"o":72.07,"t":"2026-09-25T15:30:00Z","v":6286,"vw":72.088243},{"c":72,"h":72.07,"l":71.97,"n":115,"o":72.06,"t":"2026-09-25T15:45:00Z","v":4241,"vw":72.027818},{"c":72.04,"h":72.15,"l":72.03,"n":112,"o":72.09,"t":"2026-09-25T16:00:00Z","v":6472,"vw":72.106382},{"c":72.09,"h":72.09,"l":72.01,"n":89,"o":72.01,"t":"2026-09-25T16:15:00Z","v":4747,"vw":72.050779},{"c":72.16,"h":72.16,"l":72,"n":94,"o":72.09,"t":"2026-09-25T16:30:00Z","v":4998,"vw":72.086873},{"c":72.08,"h":72.14,"l":72.08,"n":89,"o":72.14,"t":"2026-09-25T16:45:00Z","v":4098,"vw":72.088519},{"c":72.1,"h":72.13,"l":72.06,"n":67,"o":72.09,"t":"2026-09-25T17:00:00Z","v":2705,"vw":72.10146},{"c":72.13,"h":72.13,"l":72.08,"n":37,"o":72.1,"t":"2026-09-25T17:15:00Z","v":1623,"vw":72.107525},{"c":72.16,"h":72.16,"l":72.1,"n":48,"o":72.1,"t":"2026-09-25T17:30:00Z","v":3656,"vw":72.145683},{"c":72.145,"h":72.15,"l":72.11,"n":44,"o":72.145,"t":"2026-09-25T17:45:00Z","v":2316,"vw":72.136283},{"c":72.23,"h":72.23,"l":72.1751,"n":53,"o":72.195,"t":"2026-09-25T18:00:00Z","v":6067,"vw":72.191956},{"c":72.245,"h":72.27,"l":72.22,"n":60,"o":72.27,"t":"2026-09-25T18:15:00Z","v":3589,"vw":72.257306},{"c":72.29,"h":72.34,"l":72.2889,"n":52,"o":72.3,"t":"2026-09-25T18:30:00Z","v":6949,"vw":72.306535},{"c":72.37,"h":72.37,"l":72.28,"n":50,"o":72.28,"t":"2026-09-25T18:45:00Z","v":3903,"vw":72.316707},{"c":72.36,"h":72.37,"l":72.33,"n":69,"o":72.37,"t":"2026-09-25T19:00:00Z","v":2930,"vw":72.354142},{"c":72.29,"h":72.345,"l":72.28,"n":54,"o":72.345,"t":"2026-09-25T19:15:00Z","v":2846,"vw":72.300185},{"c":72.42,"h":72.42,"l":72.29,"n":158,"o":72.3,"t":"2026-09-25T19:30:00Z","v":12891,"vw":72.33714},{"c":72.415,"h":72.535,"l":72.415,"n":349,"o":72.43,"t":"2026-09-25T19:45:00Z","v":32925,"vw":72.464282},{"c":72.44,"h":72.44,"l":72.44,"n":4,"o":72.44,"t":"2026-09-25T20:00:00Z","v":319,"vw":72.44},{"c":72.4166,"h":72.4166,"l":72.4166,"n":1,"o":72.4166,"t":"2026-09-25T20:15:00Z","v":585000,"vw":72.4166},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-09-28T08:30:00Z","v":120,"vw":72.3},{"c":72.32,"h":72.45,"l":72.03,"n":97,"o":72.03,"t":"2026-09-28T13:30:00Z","v":7208,"vw":72.168051},{"c":72.45,"h":72.45,"l":72.18,"n":126,"o":72.4,"t":"2026-09-28T13:45:00Z","v":8583,"vw":72.34421},{"c":72.35,"h":72.46,"l":72.33,"n":148,"o":72.33,"t":"2026-09-28T14:00:00Z","v":6760,"vw":72.392995},{"c":72.43,"h":72.43,"l":72.3,"n":63,"o":72.34,"t":"2026-09-28T14:15:00Z","v":3108,"vw":72.341106},{"c":72.51,"h":72.51,"l":72.3901,"n":95,"o":72.41,"t":"2026-09-28T14:30:00Z","v":4973,"vw":72.459129},{"c":72.53,"h":72.555,"l":72.48,"n":87,"o":72.52,"t":"2026-09-28T14:45:00Z","v":5118,"vw":72.526657},{"c":72.59,"h":72.59,"l":72.5099,"n":28,"o":72.52,"t":"2026-09-28T15:00:00Z","v":3574,"vw":72.524275},{"c":72.58,"h":72.63,"l":72.58,"n":44,"o":72.6099,"t":"2026-09-28T15:15:00Z","v":2275,"vw":72.617128},{"c":72.46,"h":72.465,"l":72.46,"n":12,"o":72.46,"t":"2026-09-28T15:30:00Z","v":559,"vw":72.461},{"c":72.49,"h":72.49,"l":72.4645,"n":15,"o":72.4645,"t":"2026-09-28T15:45:00Z","v":790,"vw":72.478693},{"c":72.515,"h":72.5705,"l":72.515,"n":32,"o":72.535,"t":"2026-09-28T16:00:00Z","v":1712,"vw":72.542695},{"c":72.73,"h":72.73,"l":72.54,"n":38,"o":72.54,"t":"2026-09-28T16:15:00Z","v":2941,"vw":72.585459},{"c":72.73,"h":72.745,"l":72.71,"n":39,"o":72.725,"t":"2026-09-28T16:30:00Z","v":1959,"vw":72.72781},{"c":72.73,"h":72.74,"l":72.695,"n":35,"o":72.72,"t":"2026-09-28T16:45:00Z","v":2067,"vw":72.724633},{"c":72.9,"h":72.9,"l":72.73,"n":70,"o":72.735,"t":"2026-09-28T17:00:00Z","v":4953,"vw":72.828628},{"c":72.65,"h":72.895,"l":72.65,"n":64,"o":72.895,"t":"2026-09-28T17:15:00Z","v":3714,"vw":72.762501},{"c":72.63,"h":72.6599,"l":72.61,"n":61,"o":72.63,"t":"2026-09-28T17:30:00Z","v":4357,"vw":72.644027},{"c":72.63,"h":72.65,"l":72.615,"n":25,"o":72.615,"t":"2026-09-28T17:45:00Z","v":3326,"vw":72.626357},{"c":72.65,"h":72.65,"l":72.595,"n":35,"o":72.62,"t":"2026-09-28T18:00:00Z","v":1841,"vw":72.61582},{"c":72.63,"h":72.65,"l":72.63,"n":16,"o":72.63,"t":"2026-09-28T18:15:00Z","v":927,"vw":72.642537},{"c":72.66,"h":72.66,"l":72.605,"n":21,"o":72.61,"t":"2026-09-28T18:30:00Z","v":958,"vw":72.631642},{"c":72.7,"h":72.75,"l":72.7,"n":23,"o":72.73,"t":"2026-09-28T18:45:00Z","v":1269,"vw":72.733341},{"c":72.68,"h":72.73,"l":72.6601,"n":27,"o":72.675,"t":"2026-09-28T19:00:00Z","v":2929,"vw":72.685678},{"c":72.755,"h":72.76,"l":72.63,"n":54,"o":72.6319,"t":"2026-09-28T19:15:00Z","v":6062,"vw":72.667542},{"c":72.685,"h":72.75,"l":72.68,"n":48,"o":72.73,"t":"2026-09-28T19:30:00Z","v":2858,"vw":72.715134},{"c":72.67,"h":72.69,"l":72.62,"n":215,"o":72.6782,"t":"2026-09-28T19:45:00Z","v":19497,"vw":72.651539},{"c":72.67,"h":72.67,"l":72.67,"n":4,"o":72.67,"t":"2026-09-28T20:00:00Z","v":7992,"vw":72.67},{"c":72.28,"h":72.28,"l":72.28,"n":2,"o":72.28,"t":"2026-09-29T13:15:00Z","v":101,"vw":72.28},{"c":72.425,"h":72.85,"l":72.35,"n":805,"o":72.435,"t":"2026-09-29T13:30:00Z","v":40437,"vw":72.648754},{"c":72.375,"h":72.43,"l":72.29,"n":514,"o":72.43,"t":"2026-09-29T13:45:00Z","v":20821,"vw":72.340685},{"c":72.2,"h":72.37,"l":72.08,"n":274,"o":72.355,"t":"2026-09-29T14:00:00Z","v":12001,"vw":72.194345},{"c":71.89,"h":72.24,"l":71.86,"n":250,"o":72.23,"t":"2026-09-29T14:15:00Z","v":11233,"vw":71.979156},{"c":71.76,"h":71.88,"l":71.67,"n":245,"o":71.88,"t":"2026-09-29T14:30:00Z","v":13324,"vw":71.773572},{"c":71.83,"h":71.9086,"l":71.74,"n":155,"o":71.74,"t":"2026-09-29T14:45:00Z","v":10567,"vw":71.808488},{"c":71.86,"h":71.87,"l":71.78,"n":115,"o":71.83,"t":"2026-09-29T15:00:00Z","v":6773,"vw":71.820209},{"c":71.93,"h":71.93,"l":71.78,"n":145,"o":71.84,"t":"2026-09-29T15:15:00Z","v":10584,"vw":71.807535},{"c":71.95,"h":71.995,"l":71.91,"n":175,"o":71.96,"t":"2026-09-29T15:30:00Z","v":12042,"vw":71.953189},{"c":71.94,"h":71.98,"l":71.9,"n":176,"o":71.93,"t":"2026-09-29T15:45:00Z","v":9055,"vw":71.955619},{"c":71.885,"h":71.95,"l":71.86,"n":114,"o":71.94,"t":"2026-09-29T16:00:00Z","v":6981,"vw":71.897811},{"c":71.935,"h":71.935,"l":71.87,"n":80,"o":71.905,"t":"2026-09-29T16:15:00Z","v":4359,"vw":71.901023},{"c":72.0145,"h":72.015,"l":71.955,"n":55,"o":71.955,"t":"2026-09-29T16:30:00Z","v":2373,"vw":71.988869},{"c":72.03,"h":72.035,"l":71.98,"n":64,"o":71.98,"t":"2026-09-29T16:45:00Z","v":4704,"vw":72.007528},{"c":72.1,"h":72.11,"l":72.01,"n":81,"o":72.03,"t":"2026-09-29T17:00:00Z","v":4385,"vw":72.058755},{"c":72.085,"h":72.11,"l":72.05,"n":38,"o":72.06,"t":"2026-09-29T17:15:00Z","v":3255,"vw":72.08332},{"c":72.1245,"h":72.13,"l":72.08,"n":40,"o":72.09,"t":"2026-09-29T17:30:00Z","v":2831,"vw":72.111868},{"c":72.105,"h":72.14,"l":72.09,"n":40,"o":72.13,"t":"2026-09-29T17:45:00Z","v":2976,"vw":72.116087},{"c":72.235,"h":72.24,"l":72.135,"n":87,"o":72.135,"t":"2026-09-29T18:00:00Z","v":4868,"vw":72.195488},{"c":72.28,"h":72.355,"l":72.27,"n":53,"o":72.275,"t":"2026-09-29T18:15:00Z","v":4021,"vw":72.303382},{"c":72.26,"h":72.33,"l":72.215,"n":54,"o":72.245,"t":"2026-09-29T18:30:00Z","v":3485,"vw":72.267156},{"c":72.25,"h":72.285,"l":72.24,"n":48,"o":72.285,"t":"2026-09-29T18:45:00Z","v":3455,"vw":72.251863},{"c":72.33,"h":72.33,"l":72.2511,"n":56,"o":72.2511,"t":"2026-09-29T19:00:00Z","v":4223,"vw":72.2999},{"c":72.385,"h":72.385,"l":72.28,"n":110,"o":72.28,"t":"2026-09-29T19:15:00Z","v":9676,"vw":72.360355},{"c":72.34,"h":72.4,"l":72.34,"n":81,"o":72.37,"t":"2026-09-29T19:30:00Z","v":5384,"vw":72.368074},{"c":72.415,"h":72.445,"l":72.3059,"n":363,"o":72.335,"t":"2026-09-29T19:45:00Z","v":32273,"vw":72.38145},{"c":72.41,"h":72.41,"l":72.41,"n":4,"o":72.41,"t":"2026-09-29T20:00:00Z","v":972,"vw":72.41},{"c":72.17,"h":72.17,"l":72.17,"n":2,"o":72.17,"t":"2026-09-30T13:15:00Z","v":135,"vw":72.17},{"c":72.13,"h":72.32,"l":72.13,"n":363,"o":72.16,"t":"2026-09-30T13:30:00Z","v":21458,"vw":72.245202},{"c":72.105,"h":72.16,"l":72.03,"n":311,"o":72.07,"t":"2026-09-30T13:45:00Z","v":17532,"vw":72.102792},{"c":72.06,"h":72.1,"l":71.93,"n":319,"o":72.1,"t":"2026-09-30T14:00:00Z","v":12330,"vw":72.015763},{"c":72,"h":72.37,"l":71.97,"n":2315,"o":72.05,"t":"2026-09-30T14:15:00Z","v":126234,"vw":72.10158},{"c":72.1,"h":72.139,"l":71.98,"n":427,"o":71.98,"t":"2026-09-30T14:30:00Z","v":19593,"vw":72.063689},{"c":72.28,"h":72.39,"l":72.125,"n":382,"o":72.125,"t":"2026-09-30T14:45:00Z","v":20338,"vw":72.289418},{"c":72.26,"h":72.285,"l":72.155,"n":208,"o":72.28,"t":"2026-09-30T15:00:00Z","v":10094,"vw":72.22748},{"c":72.395,"h":72.4,"l":72.205,"n":143,"o":72.29,"t":"2026-09-30T15:15:00Z","v":7441,"vw":72.290665},{"c":72.28,"h":72.4,"l":72.25,"n":156,"o":72.38,"t":"2026-09-30T15:30:00Z","v":7786,"vw":72.324537},{"c":72.3,"h":72.355,"l":72.28,"n":41,"o":72.285,"t":"2026-09-30T15:45:00Z","v":2160,"vw":72.315434},{"c":72.31,"h":72.42,"l":72.31,"n":107,"o":72.4199,"t":"2026-09-30T16:00:00Z","v":7240,"vw":72.360456},{"c":72.135,"h":72.26,"l":72.115,"n":140,"o":72.26,"t":"2026-09-30T16:15:00Z","v":15478,"vw":72.149893},{"c":72.17,"h":72.17,"l":72.11,"n":64,"o":72.14,"t":"2026-09-30T16:30:00Z","v":2968,"vw":72.149764},{"c":72.27,"h":72.27,"l":72.19,"n":108,"o":72.24,"t":"2026-09-30T16:45:00Z","v":4285,"vw":72.235855},{"c":72.33,"h":72.3501,"l":72.295,"n":108,"o":72.295,"t":"2026-09-30T17:00:00Z","v":7079,"vw":72.322569},{"c":72.21,"h":72.26,"l":72.2,"n":29,"o":72.26,"t":"2026-09-30T17:15:00Z","v":1504,"vw":72.213463},{"c":72.22,"h":72.3,"l":72.19,"n":70,"o":72.27,"t":"2026-09-30T17:30:00Z","v":5905,"vw":72.242892},{"c":72.15,"h":72.24,"l":72.135,"n":124,"o":72.24,"t":"2026-09-30T17:45:00Z","v":6091,"vw":72.184573},{"c":72.075,"h":72.14,"l":72.07,"n":106,"o":72.14,"t":"2026-09-30T18:00:00Z","v":9283,"vw":72.111398},{"c":71.979,"h":72.07,"l":71.96,"n":98,"o":72.0659,"t":"2026-09-30T18:15:00Z","v":7909,"vw":72.000007},{"c":72.01,"h":72.01,"l":71.95,"n":97,"o":71.975,"t":"2026-09-30T18:30:00Z","v":4384,"vw":71.974634},{"c":71.89,"h":72.01,"l":71.83,"n":146,"o":72.005,"t":"2026-09-30T18:45:00Z","v":10825,"vw":71.884105},{"c":71.775,"h":71.9,"l":71.71,"n":275,"o":71.9,"t":"2026-09-30T19:00:00Z","v":36276,"vw":71.771213},{"c":71.85,"h":71.85,"l":71.765,"n":182,"o":71.77,"t":"2026-09-30T19:15:00Z","v":12691,"vw":71.794232},{"c":71.7,"h":71.85,"l":71.69,"n":266,"o":71.83,"t":"2026-09-30T19:30:00Z","v":18297,"vw":71.759751},{"c":71.55,"h":71.82,"l":71.55,"n":489,"o":71.69,"t":"2026-09-30T19:45:00Z","v":40713,"vw":71.687729},{"c":71.56,"h":71.56,"l":71.56,"n":5,"o":71.56,"t":"2026-09-30T20:00:00Z","v":1441,"vw":71.56},{"c":71.56,"h":71.56,"l":71.56,"n":41,"o":71.56,"t":"2026-09-30T20:15:00Z","v":759,"vw":71.56},{"c":71.39,"h":71.53,"l":71.21,"n":922,"o":71.38,"t":"2026-10-01T13:30:00Z","v":61177,"vw":71.405576},{"c":71.15,"h":71.38,"l":71.13,"n":757,"o":71.37,"t":"2026-10-01T13:45:00Z","v":38294,"vw":71.246704},{"c":71.04,"h":71.18,"l":70.99,"n":559,"o":71.16,"t":"2026-10-01T14:00:00Z","v":34808,"vw":71.086178},{"c":70.96,"h":71.1,"l":70.94,"n":428,"o":71.08,"t":"2026-10-01T14:15:00Z","v":86837,"vw":71.016691},{"c":71.02,"h":71.045,"l":70.91,"n":323,"o":70.96,"t":"2026-10-01T14:30:00Z","v":20396,"vw":70.972369},{"c":71.035,"h":71.07,"l":70.975,"n":478,"o":71,"t":"2026-10-01T14:45:00Z","v":163926,"vw":71.041092},{"c":71.055,"h":71.09,"l":70.95,"n":178,"o":71.04,"t":"2026-10-01T15:00:00Z","v":27717,"vw":71.061676},{"c":70.88,"h":71.045,"l":70.88,"n":163,"o":71.02,"t":"2026-10-01T15:15:00Z","v":13838,"vw":70.968564},{"c":70.84,"h":70.95,"l":70.83,"n":136,"o":70.88,"t":"2026-10-01T15:30:00Z","v":11934,"vw":70.876344},{"c":70.74,"h":70.8501,"l":70.74,"n":94,"o":70.815,"t":"2026-10-01T15:45:00Z","v":5666,"vw":70.803427},{"c":70.67,"h":70.755,"l":70.67,"n":85,"o":70.74,"t":"2026-10-01T16:00:00Z","v":3880,"vw":70.723803},{"c":70.69,"h":70.74,"l":70.635,"n":56,"o":70.645,"t":"2026-10-01T16:15:00Z","v":3541,"vw":70.68809},{"c":70.74,"h":70.76,"l":70.69,"n":60,"o":70.71,"t":"2026-10-01T16:30:00Z","v":11383,"vw":70.746865},{"c":70.58,"h":70.69,"l":70.561,"n":53,"o":70.69,"t":"2026-10-01T16:45:00Z","v":4203,"vw":70.631064},{"c":70.695,"h":70.695,"l":70.56,"n":116,"o":70.56,"t":"2026-10-01T17:00:00Z","v":6060,"vw":70.630977},{"c":70.7,"h":70.78,"l":70.69,"n":101,"o":70.69,"t":"2026-10-01T17:15:00Z","v":4431,"vw":70.731375},{"c":70.68,"h":70.74,"l":70.63,"n":313,"o":70.69,"t":"2026-10-01T17:30:00Z","v":33147,"vw":70.675929},{"c":70.5,"h":70.67,"l":70.43,"n":145,"o":70.66,"t":"2026-10-01T17:45:00Z","v":11664,"vw":70.554325},{"c":70.49,"h":70.5,"l":70.34,"n":207,"o":70.5,"t":"2026-10-01T18:00:00Z","v":15334,"vw":70.427208},{"c":70.67,"h":70.67,"l":70.5,"n":208,"o":70.5,"t":"2026-10-01T18:15:00Z","v":25541,"vw":70.620672},{"c":70.61,"h":70.765,"l":70.61,"n":132,"o":70.665,"t":"2026-10-01T18:30:00Z","v":9654,"vw":70.687363},{"c":70.67,"h":70.675,"l":70.595,"n":190,"o":70.6,"t":"2026-10-01T18:45:00Z","v":16940,"vw":70.638661},{"c":70.66,"h":70.685,"l":70.63,"n":174,"o":70.675,"t":"2026-10-01T19:00:00Z","v":16269,"vw":70.666882},{"c":70.62,"h":70.675,"l":70.6,"n":276,"o":70.63,"t":"2026-10-01T19:15:00Z","v":21510,"vw":70.653031},{"c":70.54,"h":70.67,"l":70.54,"n":1204,"o":70.59,"t":"2026-10-01T19:30:00Z","v":214217,"vw":70.614924},{"c":70.41,"h":70.645,"l":70.39,"n":579,"o":70.545,"t":"2026-10-01T19:45:00Z","v":47510,"vw":70.52157},{"c":70.4,"h":70.4,"l":70.4,"n":4,"o":70.4,"t":"2026-10-01T20:00:00Z","v":3812,"vw":70.4},{"c":69.81,"h":69.81,"l":69.81,"n":1,"o":69.81,"t":"2026-10-01T20:30:00Z","v":862,"vw":69.81},{"c":70.34,"h":70.61,"l":70.27,"n":754,"o":70.61,"t":"2026-10-02T13:30:00Z","v":34348,"vw":70.386009},{"c":70.385,"h":70.41,"l":70.14,"n":924,"o":70.34,"t":"2026-10-02T13:45:00Z","v":48890,"vw":70.279797},{"c":70.51,"h":70.56,"l":70.35,"n":440,"o":70.42,"t":"2026-10-02T14:00:00Z","v":60105,"vw":70.445733},{"c":70.6,"h":70.61,"l":70.43,"n":332,"o":70.52,"t":"2026-10-02T14:15:00Z","v":21457,"vw":70.529255},{"c":70.475,"h":70.59,"l":70.45,"n":328,"o":70.54,"t":"2026-10-02T14:30:00Z","v":16420,"vw":70.52912},{"c":70.4,"h":70.49,"l":70.39,"n":338,"o":70.47,"t":"2026-10-02T14:45:00Z","v":19921,"vw":70.452311},{"c":70.28,"h":70.41,"l":70.27,"n":131,"o":70.41,"t":"2026-10-02T15:00:00Z","v":6789,"vw":70.322275},{"c":70.35,"h":70.38,"l":70.29,"n":133,"o":70.315,"t":"2026-10-02T15:15:00Z","v":173227,"vw":70.331161},{"c":70.445,"h":70.45,"l":70.38,"n":77,"o":70.38,"t":"2026-10-02T15:30:00Z","v":4142,"vw":70.42705},{"c":70.28,"h":70.4,"l":70.28,"n":36,"o":70.3999,"t":"2026-10-02T15:45:00Z","v":2435,"vw":70.316791},{"c":70.105,"h":70.32,"l":70.105,"n":59,"o":70.32,"t":"2026-10-02T16:00:00Z","v":4437,"vw":70.236307},{"c":70.14,"h":70.15,"l":70.09,"n":74,"o":70.09,"t":"2026-10-02T16:15:00Z","v":3500,"vw":70.115016},{"c":70.245,"h":70.28,"l":70.175,"n":69,"o":70.19,"t":"2026-10-02T16:30:00Z","v":3717,"vw":70.236823},{"c":70.22,"h":70.3,"l":70.215,"n":69,"o":70.25,"t":"2026-10-02T16:45:00Z","v":4576,"vw":70.25106},{"c":70.22,"h":70.2501,"l":70.215,"n":66,"o":70.22,"t":"2026-10-02T17:00:00Z","v":5463,"vw":70.241914},{"c":70.195,"h":70.235,"l":70.15,"n":35,"o":70.1855,"t":"2026-10-02T17:15:00Z","v":5679,"vw":70.202784},{"c":70.2953,"h":70.32,"l":70.235,"n":84,"o":70.235,"t":"2026-10-02T17:30:00Z","v":15734,"vw":70.294039},{"c":70.275,"h":70.31,"l":70.26,"n":507,"o":70.31,"t":"2026-10-02T17:45:00Z","v":30430,"vw":70.273634},{"c":70.28,"h":70.31,"l":70.22,"n":129,"o":70.28,"t":"2026-10-02T18:00:00Z","v":24632,"vw":70.256086},{"c":70.29,"h":70.29,"l":70.245,"n":132,"o":70.29,"t":"2026-10-02T18:15:00Z","v":8616,"vw":70.272641},{"c":70.29,"h":70.33,"l":70.26,"n":86,"o":70.33,"t":"2026-10-02T18:30:00Z","v":14952,"vw":70.290235},{"c":70.325,"h":70.33,"l":70.29,"n":116,"o":70.29,"t":"2026-10-02T18:45:00Z","v":10208,"vw":70.315372},{"c":70.29,"h":70.3699,"l":70.28,"n":115,"o":70.32,"t":"2026-10-02T19:00:00Z","v":10388,"vw":70.34344},{"c":70.36,"h":70.365,"l":70.29,"n":93,"o":70.29,"t":"2026-10-02T19:15:00Z","v":5055,"vw":70.345825},{"c":70.42,"h":70.43,"l":70.345,"n":152,"o":70.36,"t":"2026-10-02T19:30:00Z","v":7750,"vw":70.392328},{"c":70.41,"h":70.51,"l":70.4,"n":695,"o":70.44,"t":"2026-10-02T19:45:00Z","v":52772,"vw":70.472335},{"c":70.4,"h":70.4,"l":70.4,"n":7,"o":70.4,"t":"2026-10-02T20:00:00Z","v":7234,"vw":70.4},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-05T11:00:00Z","v":267,"vw":70},{"c":70.26,"h":70.54,"l":70.13,"n":420,"o":70.33,"t":"2026-10-05T13:30:00Z","v":58635,"vw":70.415077},{"c":70.46,"h":70.46,"l":70.21,"n":396,"o":70.24,"t":"2026-10-05T13:45:00Z","v":20082,"vw":70.35779},{"c":70.5,"h":70.63,"l":70.46,"n":329,"o":70.55,"t":"2026-10-05T14:00:00Z","v":14571,"vw":70.523332},{"c":70.31,"h":70.57,"l":70.29,"n":112,"o":70.5,"t":"2026-10-05T14:15:00Z","v":4533,"vw":70.442917},{"c":70.31,"h":70.35,"l":70.21,"n":191,"o":70.35,"t":"2026-10-05T14:30:00Z","v":8363,"vw":70.263314},{"c":70.295,"h":70.31,"l":70.2,"n":175,"o":70.31,"t":"2026-10-05T14:45:00Z","v":10122,"vw":70.277942},{"c":70.335,"h":70.38,"l":70.26,"n":233,"o":70.29,"t":"2026-10-05T15:00:00Z","v":14875,"vw":70.298563},{"c":70.46,"h":70.46,"l":70.3,"n":264,"o":70.335,"t":"2026-10-05T15:15:00Z","v":25070,"vw":70.338418},{"c":70.52,"h":70.58,"l":70.46,"n":93,"o":70.47,"t":"2026-10-05T15:30:00Z","v":12458,"vw":70.550302},{"c":70.56,"h":70.57,"l":70.49,"n":154,"o":70.49,"t":"2026-10-05T15:45:00Z","v":23732,"vw":70.555637},{"c":70.64,"h":70.64,"l":70.55,"n":71,"o":70.55,"t":"2026-10-05T16:00:00Z","v":3150,"vw":70.593179},{"c":70.69,"h":70.705,"l":70.63,"n":121,"o":70.63,"t":"2026-10-05T16:15:00Z","v":7874,"vw":70.669016},{"c":70.74,"h":70.76,"l":70.635,"n":64,"o":70.72,"t":"2026-10-05T16:30:00Z","v":6401,"vw":70.701599},{"c":70.745,"h":70.8,"l":70.745,"n":96,"o":70.76,"t":"2026-10-05T16:45:00Z","v":5893,"vw":70.774921},{"c":70.755,"h":70.755,"l":70.72,"n":62,"o":70.75,"t":"2026-10-05T17:00:00Z","v":3298,"vw":70.744304},{"c":70.8,"h":70.8,"l":70.75,"n":126,"o":70.76,"t":"2026-10-05T17:15:00Z","v":10621,"vw":70.769061},{"c":70.79,"h":70.81,"l":70.78,"n":100,"o":70.7903,"t":"2026-10-05T17:30:00Z","v":4104,"vw":70.789842},{"c":70.785,"h":70.82,"l":70.77,"n":87,"o":70.79,"t":"2026-10-05T17:45:00Z","v":4447,"vw":70.795041},{"c":70.79,"h":70.795,"l":70.765,"n":72,"o":70.79,"t":"2026-10-05T18:00:00Z","v":4873,"vw":70.781655},{"c":70.83,"h":70.83,"l":70.775,"n":57,"o":70.775,"t":"2026-10-05T18:15:00Z","v":4083,"vw":70.820075},{"c":70.8,"h":70.87,"l":70.78,"n":175,"o":70.82,"t":"2026-10-05T18:30:00Z","v":7902,"vw":70.83088},{"c":70.87,"h":70.8717,"l":70.775,"n":226,"o":70.8,"t":"2026-10-05T18:45:00Z","v":30477,"vw":70.839914},{"c":70.975,"h":70.9811,"l":70.89,"n":151,"o":70.89,"t":"2026-10-05T19:00:00Z","v":12684,"vw":70.950841},{"c":71.05,"h":71.08,"l":70.995,"n":182,"o":70.995,"t":"2026-10-05T19:15:00Z","v":12511,"vw":71.05427},{"c":70.975,"h":71.06,"l":70.97,"n":196,"o":71.05,"t":"2026-10-05T19:30:00Z","v":15368,"vw":70.997169},{"c":70.895,"h":70.97,"l":70.83,"n":453,"o":70.97,"t":"2026-10-05T19:45:00Z","v":31348,"vw":70.886756},{"c":70.91,"h":70.91,"l":70.91,"n":6,"o":70.91,"t":"2026-10-05T20:00:00Z","v":495,"vw":70.91},{"c":71.54,"h":71.55,"l":71.13,"n":345,"o":71.268,"t":"2026-10-06T13:30:00Z","v":18932,"vw":71.365822},{"c":71.28,"h":71.61,"l":71.28,"n":334,"o":71.61,"t":"2026-10-06T13:45:00Z","v":16294,"vw":71.496285},{"c":70.59,"h":71.26,"l":70.575,"n":564,"o":71.24,"t":"2026-10-06T14:00:00Z","v":24758,"vw":70.811829},{"c":70.295,"h":70.61,"l":70.14,"n":733,"o":70.61,"t":"2026-10-06T14:15:00Z","v":44573,"vw":70.343648},{"c":70.2599,"h":70.41,"l":70.2,"n":405,"o":70.31,"t":"2026-10-06T14:30:00Z","v":24736,"vw":70.295456},{"c":70.485,"h":70.5,"l":70.185,"n":288,"o":70.24,"t":"2026-10-06T14:45:00Z","v":26279,"vw":70.261293},{"c":70.69,"h":70.74,"l":70.445,"n":267,"o":70.49,"t":"2026-10-06T15:00:00Z","v":20282,"vw":70.607143},{"c":70.87,"h":70.89,"l":70.675,"n":233,"o":70.675,"t":"2026-10-06T15:15:00Z","v":15641,"vw":70.824021},{"c":70.93,"h":71.015,"l":70.88,"n":188,"o":70.89,"t":"2026-10-06T15:30:00Z","v":11780,"vw":70.939586},{"c":70.9501,"h":70.985,"l":70.87,"n":162,"o":70.91,"t":"2026-10-06T15:45:00Z","v":14503,"vw":70.922891},{"c":70.87,"h":70.95,"l":70.85,"n":112,"o":70.95,"t":"2026-10-06T16:00:00Z","v":9503,"vw":70.885408},{"c":70.8,"h":70.855,"l":70.78,"n":192,"o":70.8401,"t":"2026-10-06T16:15:00Z","v":15219,"vw":70.825037},{"c":70.805,"h":70.865,"l":70.805,"n":123,"o":70.825,"t":"2026-10-06T16:30:00Z","v":8464,"vw":70.851822},{"c":70.7745,"h":70.795,"l":70.74,"n":230,"o":70.75,"t":"2026-10-06T16:45:00Z","v":23760,"vw":70.782731},{"c":70.72,"h":70.8169,"l":70.72,"n":79,"o":70.77,"t":"2026-10-06T17:00:00Z","v":5875,"vw":70.769649},{"c":70.61,"h":70.67,"l":70.6,"n":82,"o":70.66,"t":"2026-10-06T17:15:00Z","v":4687,"vw":70.638002},{"c":70.675,"h":70.675,"l":70.575,"n":111,"o":70.58,"t":"2026-10-06T17:30:00Z","v":36756,"vw":70.604472},{"c":70.635,"h":70.6699,"l":70.62,"n":91,"o":70.63,"t":"2026-10-06T17:45:00Z","v":4045,"vw":70.638476},{"c":70.66,"h":70.67,"l":70.64,"n":74,"o":70.64,"t":"2026-10-06T18:00:00Z","v":2983,"vw":70.65737},{"c":70.75,"h":70.75,"l":70.695,"n":34,"o":70.71,"t":"2026-10-06T18:15:00Z","v":1253,"vw":70.71156},{"c":70.78,"h":70.815,"l":70.75,"n":71,"o":70.7602,"t":"2026-10-06T18:30:00Z","v":10237,"vw":70.764643},{"c":70.77,"h":70.815,"l":70.74,"n":100,"o":70.78,"t":"2026-10-06T18:45:00Z","v":11932,"vw":70.776342},{"c":70.715,"h":70.76,"l":70.715,"n":49,"o":70.75,"t":"2026-10-06T19:00:00Z","v":3284,"vw":70.746196},{"c":70.645,"h":70.725,"l":70.615,"n":107,"o":70.725,"t":"2026-10-06T19:15:00Z","v":5851,"vw":70.669831},{"c":70.63,"h":70.66,"l":70.59,"n":143,"o":70.65,"t":"2026-10-06T19:30:00Z","v":12622,"vw":70.625605},{"c":70.69,"h":70.695,"l":70.59,"n":242,"o":70.63,"t":"2026-10-06T19:45:00Z","v":19964,"vw":70.646865},{"c":70.67,"h":70.67,"l":70.67,"n":5,"o":70.67,"t":"2026-10-06T20:00:00Z","v":394,"vw":70.67},{"c":70.98,"h":70.98,"l":70.98,"n":3,"o":70.98,"t":"2026-10-07T13:15:00Z","v":359,"vw":70.98},{"c":71.14,"h":71.24,"l":70.81,"n":250,"o":70.89,"t":"2026-10-07T13:30:00Z","v":18746,"vw":71.027234},{"c":71.26,"h":71.41,"l":71.08,"n":323,"o":71.12,"t":"2026-10-07T13:45:00Z","v":19956,"vw":71.230651},{"c":71.29,"h":71.41,"l":71.23,"n":277,"o":71.3,"t":"2026-10-07T14:00:00Z","v":14435,"vw":71.338368},{"c":71.4,"h":71.46,"l":71.28,"n":107,"o":71.28,"t":"2026-10-07T14:15:00Z","v":5599,"vw":71.379046},{"c":71.43,"h":71.485,"l":71.37,"n":165,"o":71.43,"t":"2026-10-07T14:30:00Z","v":9824,"vw":71.421024},{"c":71.67,"h":71.68,"l":71.3683,"n":106,"o":71.38,"t":"2026-10-07T14:45:00Z","v":7217,"vw":71.518709},{"c":71.63,"h":71.65,"l":71.54,"n":249,"o":71.64,"t":"2026-10-07T15:00:00Z","v":36855,"vw":71.629865},{"c":71.85,"h":71.85,"l":71.645,"n":207,"o":71.645,"t":"2026-10-07T15:15:00Z","v":14764,"vw":71.688177},{"c":71.78,"h":71.88,"l":71.78,"n":178,"o":71.88,"t":"2026-10-07T15:30:00Z","v":7803,"vw":71.854506},{"c":71.965,"h":71.965,"l":71.79,"n":155,"o":71.8,"t":"2026-10-07T15:45:00Z","v":9421,"vw":71.894475},{"c":71.95,"h":71.985,"l":71.92,"n":202,"o":71.96,"t":"2026-10-07T16:00:00Z","v":9373,"vw":71.958874},{"c":71.99,"h":71.99,"l":71.89,"n":76,"o":71.925,"t":"2026-10-07T16:15:00Z","v":4776,"vw":71.94725},{"c":71.74,"h":71.99,"l":71.74,"n":105,"o":71.99,"t":"2026-10-07T16:30:00Z","v":5874,"vw":71.845812},{"c":71.745,"h":71.78,"l":71.689,"n":125,"o":71.7,"t":"2026-10-07T16:45:00Z","v":8259,"vw":71.732494},{"c":71.765,"h":71.825,"l":71.74,"n":132,"o":71.75,"t":"2026-10-07T17:00:00Z","v":8206,"vw":71.773787},{"c":71.73,"h":71.78,"l":71.72,"n":152,"o":71.75,"t":"2026-10-07T17:15:00Z","v":8752,"vw":71.747309},{"c":71.74,"h":71.78,"l":71.72,"n":79,"o":71.72,"t":"2026-10-07T17:30:00Z","v":7006,"vw":71.738345},{"c":71.69,"h":71.78,"l":71.69,"n":87,"o":71.7461,"t":"2026-10-07T17:45:00Z","v":4928,"vw":71.732322},{"c":71.69,"h":71.69,"l":71.65,"n":122,"o":71.68,"t":"2026-10-07T18:00:00Z","v":5804,"vw":71.677066},{"c":71.66,"h":71.66,"l":71.62,"n":51,"o":71.66,"t":"2026-10-07T18:15:00Z","v":2562,"vw":71.642943},{"c":71.61,"h":71.71,"l":71.61,"n":59,"o":71.67,"t":"2026-10-07T18:30:00Z","v":2565,"vw":71.667647},{"c":71.61,"h":71.62,"l":71.57,"n":82,"o":71.62,"t":"2026-10-07T18:45:00Z","v":4660,"vw":71.600275},{"c":71.45,"h":71.65,"l":71.45,"n":117,"o":71.64,"t":"2026-10-07T19:00:00Z","v":9699,"vw":71.503323},{"c":71.37,"h":71.45,"l":71.33,"n":138,"o":71.4474,"t":"2026-10-07T19:15:00Z","v":14134,"vw":71.406118},{"c":71.28,"h":71.365,"l":71.21,"n":250,"o":71.36,"t":"2026-10-07T19:30:00Z","v":21811,"vw":71.27458},{"c":71.33,"h":71.38,"l":71.25,"n":488,"o":71.26,"t":"2026-10-07T19:45:00Z","v":37535,"vw":71.322479},{"c":71.3,"h":71.3,"l":71.3,"n":6,"o":71.3,"t":"2026-10-07T20:00:00Z","v":969,"vw":71.3},{"c":70.99,"h":70.99,"l":70.99,"n":4,"o":70.99,"t":"2026-10-08T13:15:00Z","v":330,"vw":70.99},{"c":70.51,"h":71.035,"l":70.46,"n":441,"o":70.96,"t":"2026-10-08T13:30:00Z","v":34018,"vw":70.660039},{"c":70.74,"h":70.79,"l":70.4375,"n":712,"o":70.52,"t":"2026-10-08T13:45:00Z","v":51381,"vw":70.627967},{"c":70.11,"h":70.73,"l":70.04,"n":457,"o":70.71,"t":"2026-10-08T14:00:00Z","v":35017,"vw":70.427347},{"c":69.75,"h":70.14,"l":69.71,"n":349,"o":70.14,"t":"2026-10-08T14:15:00Z","v":22429,"vw":69.860105},{"c":69.98,"h":70.04,"l":69.74,"n":275,"o":69.78,"t":"2026-10-08T14:30:00Z","v":21739,"vw":69.916458},{"c":69.83,"h":69.97,"l":69.775,"n":448,"o":69.97,"t":"2026-10-08T14:45:00Z","v":54564,"vw":69.843036},{"c":69.92,"h":69.96,"l":69.84,"n":278,"o":69.88,"t":"2026-10-08T15:00:00Z","v":19600,"vw":69.898185},{"c":69.95,"h":69.99,"l":69.87,"n":340,"o":69.9,"t":"2026-10-08T15:15:00Z","v":23473,"vw":69.92383},{"c":69.835,"h":69.97,"l":69.815,"n":273,"o":69.95,"t":"2026-10-08T15:30:00Z","v":23091,"vw":69.869368},{"c":69.8,"h":69.855,"l":69.77,"n":171,"o":69.84,"t":"2026-10-08T15:45:00Z","v":16709,"vw":69.821849},{"c":69.8,"h":69.87,"l":69.8,"n":233,"o":69.8,"t":"2026-10-08T16:00:00Z","v":20361,"vw":69.8326},{"c":69.885,"h":69.97,"l":69.8,"n":405,"o":69.8,"t":"2026-10-08T16:15:00Z","v":27275,"vw":69.901872},{"c":69.88,"h":69.93,"l":69.83,"n":212,"o":69.855,"t":"2026-10-08T16:30:00Z","v":16556,"vw":69.875357},{"c":70.435,"h":70.435,"l":69.9,"n":477,"o":69.9,"t":"2026-10-08T16:45:00Z","v":227795,"vw":70.02401},{"c":70.38,"h":70.55,"l":70.38,"n":485,"o":70.42,"t":"2026-10-08T17:00:00Z","v":29085,"vw":70.474997},{"c":70.46,"h":70.525,"l":70.38,"n":296,"o":70.38,"t":"2026-10-08T17:15:00Z","v":492430,"vw":70.439887},{"c":70.51,"h":70.54,"l":70.44,"n":193,"o":70.49,"t":"2026-10-08T17:30:00Z","v":16446,"vw":70.482824},{"c":70.51,"h":70.57,"l":70.49,"n":214,"o":70.51,"t":"2026-10-08T17:45:00Z","v":11992,"vw":70.53003},{"c":70.64,"h":70.64,"l":70.545,"n":80,"o":70.59,"t":"2026-10-08T18:00:00Z","v":3385,"vw":70.59312},{"c":70.585,"h":70.66,"l":70.56,"n":44,"o":70.65,"t":"2026-10-08T18:15:00Z","v":5400,"vw":70.587606},{"c":70.715,"h":70.73,"l":70.5307,"n":173,"o":70.5307,"t":"2026-10-08T18:30:00Z","v":24431,"vw":70.679999},{"c":70.715,"h":70.755,"l":70.695,"n":130,"o":70.73,"t":"2026-10-08T18:45:00Z","v":58948,"vw":70.72563},{"c":70.83,"h":70.845,"l":70.7,"n":262,"o":70.7,"t":"2026-10-08T19:00:00Z","v":54819,"vw":70.756436},{"c":70.84,"h":70.865,"l":70.78,"n":572,"o":70.8299,"t":"2026-10-08T19:15:00Z","v":119328,"vw":70.838848},{"c":70.88,"h":70.89,"l":70.82,"n":773,"o":70.855,"t":"2026-10-08T19:30:00Z","v":958018,"vw":70.887718},{"c":70.925,"h":70.93,"l":70.81,"n":430,"o":70.865,"t":"2026-10-08T19:45:00Z","v":111226,"vw":70.877463},{"c":70.92,"h":70.92,"l":70.92,"n":7,"o":70.92,"t":"2026-10-08T20:00:00Z","v":558,"vw":70.92},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-09T12:00:00Z","v":533534,"vw":70.85},{"c":70.69,"h":70.72,"l":70.69,"n":4,"o":70.72,"t":"2026-10-09T13:15:00Z","v":2159,"vw":70.700952},{"c":71.49,"h":71.64,"l":70.69,"n":374,"o":70.69,"t":"2026-10-09T13:30:00Z","v":28846,"vw":71.301093},{"c":71.81,"h":71.85,"l":71.45,"n":204,"o":71.45,"t":"2026-10-09T13:45:00Z","v":15547,"vw":71.676758},{"c":71.93,"h":71.99,"l":71.785,"n":226,"o":71.8,"t":"2026-10-09T14:00:00Z","v":19478,"vw":71.880079},{"c":71.89,"h":71.925,"l":71.72,"n":571,"o":71.9,"t":"2026-10-09T14:15:00Z","v":89148,"vw":71.862581},{"c":71.6,"h":71.89,"l":71.6,"n":232,"o":71.87,"t":"2026-10-09T14:30:00Z","v":30472,"vw":71.803597},{"c":71.44,"h":71.59,"l":71.35,"n":108,"o":71.59,"t":"2026-10-09T14:45:00Z","v":9710,"vw":71.428217},{"c":71.67,"h":71.7,"l":71.42,"n":92,"o":71.42,"t":"2026-10-09T15:00:00Z","v":6141,"vw":71.581233},{"c":71.75,"h":71.75,"l":71.62,"n":98,"o":71.66,"t":"2026-10-09T15:15:00Z","v":7444,"vw":71.662536},{"c":71.72,"h":71.74,"l":71.64,"n":107,"o":71.74,"t":"2026-10-09T15:30:00Z","v":6740,"vw":71.690416},{"c":71.76,"h":71.76,"l":71.69,"n":55,"o":71.71,"t":"2026-10-09T15:45:00Z","v":5686,"vw":71.726198},{"c":71.86,"h":71.87,"l":71.76,"n":30,"o":71.78,"t":"2026-10-09T16:00:00Z","v":3089,"vw":71.80455},{"c":72.01,"h":72.01,"l":71.86,"n":74,"o":71.86,"t":"2026-10-09T16:15:00Z","v":8325,"vw":71.961988},{"c":72.04,"h":72.1,"l":72.04,"n":101,"o":72.06,"t":"2026-10-09T16:30:00Z","v":12971,"vw":72.074656},{"c":72.055,"h":72.0701,"l":71.98,"n":135,"o":72.07,"t":"2026-10-09T16:45:00Z","v":13469,"vw":72.020446},{"c":72.12,"h":72.12,"l":72.065,"n":72,"o":72.08,"t":"2026-10-09T17:00:00Z","v":5978,"vw":72.090528},{"c":72.09,"h":72.125,"l":72.07,"n":68,"o":72.125,"t":"2026-10-09T17:15:00Z","v":6664,"vw":72.10421},{"c":72.21,"h":72.22,"l":72.115,"n":38,"o":72.115,"t":"2026-10-09T17:30:00Z","v":2613,"vw":72.180559},{"c":72.17,"h":72.175,"l":72.14,"n":62,"o":72.17,"t":"2026-10-09T17:45:00Z","v":3309,"vw":72.150893},{"c":72.13,"h":72.1545,"l":72.12,"n":35,"o":72.15,"t":"2026-10-09T18:00:00Z","v":2137,"vw":72.138455},{"c":72.12,"h":72.14,"l":72.12,"n":23,"o":72.13,"t":"2026-10-09T18:15:00Z","v":1514,"vw":72.129153},{"c":72.12,"h":72.18,"l":72.11,"n":45,"o":72.165,"t":"2026-10-09T18:30:00Z","v":9360,"vw":72.152208},{"c":72.11,"h":72.1755,"l":72.09,"n":64,"o":72.115,"t":"2026-10-09T18:45:00Z","v":6402,"vw":72.127229},{"c":72.09,"h":72.13,"l":72.09,"n":81,"o":72.13,"t":"2026-10-09T19:00:00Z","v":12314,"vw":72.11297},{"c":72.1055,"h":72.1698,"l":72.085,"n":124,"o":72.085,"t":"2026-10-09T19:15:00Z","v":20589,"vw":72.145371},{"c":72.15,"h":72.17,"l":72.09,"n":384,"o":72.11,"t":"2026-10-09T19:30:00Z","v":28015,"vw":72.139962},{"c":72.12,"h":72.17,"l":72.03,"n":323,"o":72.16,"t":"2026-10-09T19:45:00Z","v":33302,"vw":72.111434},{"c":72.14,"h":72.14,"l":72.14,"n":9,"o":72.14,"t":"2026-10-09T20:00:00Z","v":1420,"vw":72.14},{"c":72.32,"h":72.4,"l":72.1,"n":771,"o":72.35,"t":"2026-10-12T13:30:00Z","v":67346,"vw":72.289426},{"c":72.35,"h":72.44,"l":72.14,"n":345,"o":72.305,"t":"2026-10-12T13:45:00Z","v":18176,"vw":72.309846},{"c":72.37,"h":72.55,"l":72.26,"n":450,"o":72.35,"t":"2026-10-12T14:00:00Z","v":45046,"vw":72.445503},{"c":72.35,"h":72.4,"l":72.32,"n":197,"o":72.36,"t":"2026-10-12T14:15:00Z","v":15388,"vw":72.356733},{"c":72.3,"h":72.36,"l":72.25,"n":198,"o":72.34,"t":"2026-10-12T14:30:00Z","v":18237,"vw":72.286354},{"c":72.27,"h":72.34,"l":72.25,"n":84,"o":72.28,"t":"2026-10-12T14:45:00Z","v":4413,"vw":72.283339},{"c":72.38,"h":72.395,"l":72.29,"n":67,"o":72.29,"t":"2026-10-12T15:00:00Z","v":6358,"vw":72.33264},{"c":72.35,"h":72.3737,"l":72.3,"n":80,"o":72.3737,"t":"2026-10-12T15:15:00Z","v":7721,"vw":72.328573},{"c":72.285,"h":72.36,"l":72.285,"n":184,"o":72.34,"t":"2026-10-12T15:30:00Z","v":15444,"vw":72.314916},{"c":72.2701,"h":72.305,"l":72.24,"n":62,"o":72.245,"t":"2026-10-12T15:45:00Z","v":5018,"vw":72.289008},{"c":72.28,"h":72.32,"l":72.2611,"n":91,"o":72.28,"t":"2026-10-12T16:00:00Z","v":4508,"vw":72.293586},{"c":72.315,"h":72.34,"l":72.28,"n":136,"o":72.29,"t":"2026-10-12T16:15:00Z","v":10842,"vw":72.30844},{"c":72.28,"h":72.325,"l":72.275,"n":77,"o":72.32,"t":"2026-10-12T16:30:00Z","v":7164,"vw":72.312933},{"c":72.28,"h":72.29,"l":72.24,"n":111,"o":72.2599,"t":"2026-10-12T16:45:00Z","v":16170,"vw":72.272933},{"c":72.2711,"h":72.295,"l":72.24,"n":118,"o":72.28,"t":"2026-10-12T17:00:00Z","v":10712,"vw":72.280783},{"c":72.34,"h":72.34,"l":72.25,"n":99,"o":72.2701,"t":"2026-10-12T17:15:00Z","v":11231,"vw":72.306844},{"c":72.29,"h":72.38,"l":72.28,"n":156,"o":72.33,"t":"2026-10-12T17:30:00Z","v":20982,"vw":72.310818},{"c":72.34,"h":72.35,"l":72.275,"n":151,"o":72.33,"t":"2026-10-12T17:45:00Z","v":17183,"vw":72.318018},{"c":72.37,"h":72.37,"l":72.315,"n":109,"o":72.35,"t":"2026-10-12T18:00:00Z","v":12362,"vw":72.339416},{"c":72.335,"h":72.38,"l":72.335,"n":78,"o":72.36,"t":"2026-10-12T18:15:00Z","v":6123,"vw":72.353135},{"c":72.41,"h":72.41,"l":72.34,"n":77,"o":72.34,"t":"2026-10-12T18:30:00Z","v":8134,"vw":72.380346},{"c":72.485,"h":72.4876,"l":72.41,"n":131,"o":72.41,"t":"2026-10-12T18:45:00Z","v":14527,"vw":72.457322},{"c":72.41,"h":72.485,"l":72.41,"n":448,"o":72.485,"t":"2026-10-12T19:00:00Z","v":50716,"vw":72.457191},{"c":72.39,"h":72.44,"l":72.355,"n":465,"o":72.415,"t":"2026-10-12T19:15:00Z","v":61243,"vw":72.414365},{"c":72.49,"h":72.525,"l":72.37,"n":719,"o":72.38,"t":"2026-10-12T19:30:00Z","v":95817,"vw":72.47794},{"c":72.54,"h":72.56,"l":72.47,"n":2798,"o":72.49,"t":"2026-10-12T19:45:00Z","v":479088,"vw":72.52483},{"c":72.4533,"h":72.55,"l":72.4533,"n":8,"o":72.55,"t":"2026-10-12T20:00:00Z","v":1481809,"vw":72.453314},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-10-12T22:30:00Z","v":100,"vw":73.15},{"c":72.13,"h":72.75,"l":72.13,"n":381,"o":72.71,"t":"2026-10-13T13:30:00Z","v":48178,"vw":72.530441},{"c":71.67,"h":72.16,"l":71.63,"n":546,"o":72.15,"t":"2026-10-13T13:45:00Z","v":65175,"vw":71.800272},{"c":71.62,"h":71.76,"l":71.45,"n":624,"o":71.74,"t":"2026-10-13T14:00:00Z","v":60575,"vw":71.587177},{"c":71.64,"h":71.75,"l":71.59,"n":289,"o":71.65,"t":"2026-10-13T14:15:00Z","v":20539,"vw":71.665053},{"c":71.68,"h":71.74,"l":71.59,"n":353,"o":71.655,"t":"2026-10-13T14:30:00Z","v":32861,"vw":71.664367},{"c":71.68,"h":71.76,"l":71.68,"n":141,"o":71.69,"t":"2026-10-13T14:45:00Z","v":8700,"vw":71.725938},{"c":71.66,"h":71.73,"l":71.66,"n":106,"o":71.71,"t":"2026-10-13T15:00:00Z","v":6241,"vw":71.703552},{"c":71.67,"h":71.75,"l":71.635,"n":129,"o":71.66,"t":"2026-10-13T15:15:00Z","v":11289,"vw":71.685359},{"c":71.7,"h":71.7,"l":71.63,"n":93,"o":71.645,"t":"2026-10-13T15:30:00Z","v":7598,"vw":71.663066},{"c":71.73,"h":71.77,"l":71.685,"n":62,"o":71.77,"t":"2026-10-13T15:45:00Z","v":4677,"vw":71.71976},{"c":71.57,"h":71.73,"l":71.56,"n":112,"o":71.73,"t":"2026-10-13T16:00:00Z","v":9491,"vw":71.61884},{"c":71.52,"h":71.595,"l":71.45,"n":123,"o":71.57,"t":"2026-10-13T16:15:00Z","v":15443,"vw":71.539542},{"c":71.64,"h":71.64,"l":71.45,"n":97,"o":71.505,"t":"2026-10-13T16:30:00Z","v":7664,"vw":71.510367},{"c":71.65,"h":71.66,"l":71.6,"n":105,"o":71.65,"t":"2026-10-13T16:45:00Z","v":9646,"vw":71.623617},{"c":71.57,"h":71.66,"l":71.57,"n":175,"o":71.63,"t":"2026-10-13T17:00:00Z","v":13344,"vw":71.614414},{"c":71.56,"h":71.6,"l":71.51,"n":124,"o":71.6,"t":"2026-10-13T17:15:00Z","v":22168,"vw":71.549271},{"c":71.55,"h":71.65,"l":71.54,"n":208,"o":71.6,"t":"2026-10-13T17:30:00Z","v":6760,"vw":71.593546},{"c":71.495,"h":71.55,"l":71.46,"n":213,"o":71.53,"t":"2026-10-13T17:45:00Z","v":23059,"vw":71.501624},{"c":71.48,"h":71.51,"l":71.43,"n":231,"o":71.495,"t":"2026-10-13T18:00:00Z","v":20763,"vw":71.472891},{"c":71.51,"h":71.535,"l":71.455,"n":264,"o":71.47,"t":"2026-10-13T18:15:00Z","v":17745,"vw":71.488665},{"c":71.57,"h":71.57,"l":71.51,"n":145,"o":71.51,"t":"2026-10-13T18:30:00Z","v":7233,"vw":71.53008},{"c":71.5,"h":71.57,"l":71.48,"n":141,"o":71.56,"t":"2026-10-13T18:45:00Z","v":8800,"vw":71.524731},{"c":71.52,"h":71.53,"l":71.45,"n":195,"o":71.495,"t":"2026-10-13T19:00:00Z","v":30841,"vw":71.475249},{"c":71.52,"h":71.5541,"l":71.44,"n":187,"o":71.52,"t":"2026-10-13T19:15:00Z","v":14109,"vw":71.504141},{"c":71.59,"h":71.595,"l":71.49,"n":277,"o":71.52,"t":"2026-10-13T19:30:00Z","v":28626,"vw":71.537715},{"c":71.49,"h":71.59,"l":71.415,"n":514,"o":71.59,"t":"2026-10-13T19:45:00Z","v":57352,"vw":71.470351},{"c":71.49,"h":71.49,"l":71.49,"n":7,"o":71.49,"t":"2026-10-13T20:00:00Z","v":2161,"vw":71.49},{"c":70.87,"h":70.87,"l":70.87,"n":1,"o":70.87,"t":"2026-10-13T21:30:00Z","v":375,"vw":70.87},{"c":72.74,"h":72.74,"l":71.9699,"n":281,"o":71.97,"t":"2026-10-14T13:30:00Z","v":24675,"vw":72.512367},{"c":72.58,"h":72.91,"l":72.58,"n":270,"o":72.7,"t":"2026-10-14T13:45:00Z","v":15891,"vw":72.753591},{"c":72.66,"h":72.86,"l":72.57,"n":398,"o":72.57,"t":"2026-10-14T14:00:00Z","v":37507,"vw":72.696031},{"c":72.72,"h":72.76,"l":72.63,"n":210,"o":72.68,"t":"2026-10-14T14:15:00Z","v":12882,"vw":72.708871},{"c":72.52,"h":72.77,"l":72.5,"n":391,"o":72.76,"t":"2026-10-14T14:30:00Z","v":29144,"vw":72.598859},{"c":72.55,"h":72.65,"l":72.48,"n":285,"o":72.54,"t":"2026-10-14T14:45:00Z","v":20306,"vw":72.537148},{"c":72.69,"h":72.71,"l":72.54,"n":625,"o":72.54,"t":"2026-10-14T15:00:00Z","v":34441,"vw":72.647334},{"c":72.84,"h":72.89,"l":72.7,"n":861,"o":72.7,"t":"2026-10-14T15:15:00Z","v":41654,"vw":72.778308},{"c":72.86,"h":72.88,"l":72.76,"n":828,"o":72.83,"t":"2026-10-14T15:30:00Z","v":43158,"vw":72.826977},{"c":72.88,"h":72.98,"l":72.84,"n":575,"o":72.84,"t":"2026-10-14T15:45:00Z","v":28922,"vw":72.9016},{"c":72.83,"h":72.92,"l":72.79,"n":462,"o":72.85,"t":"2026-10-14T16:00:00Z","v":31069,"vw":72.844515},{"c":72.9,"h":72.95,"l":72.83,"n":480,"o":72.85,"t":"2026-10-14T16:15:00Z","v":28451,"vw":72.892558},{"c":72.9,"h":72.95,"l":72.855,"n":320,"o":72.91,"t":"2026-10-14T16:30:00Z","v":17606,"vw":72.913268},{"c":72.87,"h":72.92,"l":72.86,"n":299,"o":72.9,"t":"2026-10-14T16:45:00Z","v":15344,"vw":72.88888},{"c":72.93,"h":72.96,"l":72.86,"n":240,"o":72.87,"t":"2026-10-14T17:00:00Z","v":11111,"vw":72.909748},{"c":73,"h":73.02,"l":72.93,"n":278,"o":72.94,"t":"2026-10-14T17:15:00Z","v":14425,"vw":72.975866},{"c":73.04,"h":73.09,"l":73.01,"n":373,"o":73.01,"t":"2026-10-14T17:30:00Z","v":24184,"vw":73.046735},{"c":73.02,"h":73.04,"l":72.9199,"n":330,"o":73.04,"t":"2026-10-14T17:45:00Z","v":16925,"vw":72.982279},{"c":73.1,"h":73.12,"l":73.025,"n":271,"o":73.03,"t":"2026-10-14T18:00:00Z","v":14291,"vw":73.089514},{"c":73.09,"h":73.15,"l":73.09,"n":399,"o":73.1,"t":"2026-10-14T18:15:00Z","v":23139,"vw":73.121568},{"c":73.09,"h":73.15,"l":73.0599,"n":307,"o":73.1,"t":"2026-10-14T18:30:00Z","v":23000,"vw":73.101895},{"c":73.11,"h":73.12,"l":73.08,"n":229,"o":73.08,"t":"2026-10-14T18:45:00Z","v":15752,"vw":73.097215},{"c":73.15,"h":73.15,"l":73.09,"n":561,"o":73.1,"t":"2026-10-14T19:00:00Z","v":35985,"vw":73.115299},{"c":73.145,"h":73.18,"l":73.13,"n":586,"o":73.15,"t":"2026-10-14T19:15:00Z","v":35832,"vw":73.151324},{"c":73.04,"h":73.16,"l":73,"n":570,"o":73.14,"t":"2026-10-14T19:30:00Z","v":43860,"vw":73.07736},{"c":73.18,"h":73.19,"l":73.03,"n":916,"o":73.04,"t":"2026-10-14T19:45:00Z","v":86236,"vw":73.106492},{"c":73.16,"h":73.16,"l":73.16,"n":5,"o":73.16,"t":"2026-10-14T20:00:00Z","v":924,"vw":73.16},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-14T20:45:00Z","v":100,"vw":73.79},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-10-15T12:00:00Z","v":1000,"vw":77.26},{"c":74.89,"h":77.2,"l":74.89,"n":2,"o":77.2,"t":"2026-10-15T12:30:00Z","v":500,"vw":76.045},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-10-15T12:45:00Z","v":700,"vw":74.45},{"c":74.52,"h":74.76,"l":74.195,"n":332,"o":74.21,"t":"2026-10-15T13:30:00Z","v":28697,"vw":74.357665},{"c":74.93,"h":75.01,"l":74.5,"n":289,"o":74.52,"t":"2026-10-15T13:45:00Z","v":32944,"vw":74.782832},{"c":74.995,"h":75.09,"l":74.85,"n":457,"o":74.965,"t":"2026-10-15T14:00:00Z","v":38415,"vw":74.977704},{"c":74.92,"h":75.09,"l":74.89,"n":261,"o":74.93,"t":"2026-10-15T14:15:00Z","v":21603,"vw":74.969683},{"c":74.905,"h":75,"l":74.79,"n":283,"o":74.97,"t":"2026-10-15T14:30:00Z","v":13133,"vw":74.902708},{"c":74.93,"h":75.06,"l":74.865,"n":225,"o":74.885,"t":"2026-10-15T14:45:00Z","v":18592,"vw":74.961371},{"c":75.1,"h":75.21,"l":74.96,"n":161,"o":74.96,"t":"2026-10-15T15:00:00Z","v":11792,"vw":75.08827},{"c":75.145,"h":75.15,"l":75.04,"n":137,"o":75.065,"t":"2026-10-15T15:15:00Z","v":11175,"vw":75.099149},{"c":75.2,"h":75.22,"l":75.17,"n":56,"o":75.18,"t":"2026-10-15T15:30:00Z","v":4158,"vw":75.201592},{"c":75.0385,"h":75.19,"l":75.01,"n":145,"o":75.17,"t":"2026-10-15T15:45:00Z","v":19711,"vw":75.151685},{"c":75.05,"h":75.11,"l":75.01,"n":59,"o":75.04,"t":"2026-10-15T16:00:00Z","v":3905,"vw":75.0692},{"c":75.09,"h":75.09,"l":75.04,"n":60,"o":75.04,"t":"2026-10-15T16:15:00Z","v":11049,"vw":75.068576},{"c":75.12,"h":75.1876,"l":75.12,"n":62,"o":75.13,"t":"2026-10-15T16:30:00Z","v":5078,"vw":75.153118},{"c":74.97,"h":75.085,"l":74.97,"n":32,"o":75.08,"t":"2026-10-15T16:45:00Z","v":2282,"vw":75.055549},{"c":74.98,"h":75.05,"l":74.98,"n":86,"o":75.04,"t":"2026-10-15T17:00:00Z","v":6778,"vw":75.015379},{"c":74.92,"h":74.99,"l":74.92,"n":53,"o":74.96,"t":"2026-10-15T17:15:00Z","v":4502,"vw":74.949328},{"c":74.91,"h":74.915,"l":74.82,"n":86,"o":74.89,"t":"2026-10-15T17:30:00Z","v":7112,"vw":74.877201},{"c":74.95,"h":74.9535,"l":74.89,"n":74,"o":74.92,"t":"2026-10-15T17:45:00Z","v":3634,"vw":74.936997},{"c":74.87,"h":74.99,"l":74.86,"n":77,"o":74.96,"t":"2026-10-15T18:00:00Z","v":6942,"vw":74.911424},{"c":74.79,"h":74.95,"l":74.78,"n":111,"o":74.89,"t":"2026-10-15T18:15:00Z","v":11562,"vw":74.855868},{"c":74.81,"h":74.9,"l":74.8,"n":103,"o":74.8,"t":"2026-10-15T18:30:00Z","v":10513,"vw":74.854984},{"c":74.8,"h":74.89,"l":74.8,"n":65,"o":74.82,"t":"2026-10-15T18:45:00Z","v":7016,"vw":74.868016},{"c":74.9,"h":74.91,"l":74.79,"n":106,"o":74.81,"t":"2026-10-15T19:00:00Z","v":11656,"vw":74.838538},{"c":74.9,"h":74.94,"l":74.87,"n":124,"o":74.87,"t":"2026-10-15T19:15:00Z","v":15253,"vw":74.903392},{"c":74.8,"h":74.9,"l":74.775,"n":152,"o":74.88,"t":"2026-10-15T19:30:00Z","v":18188,"vw":74.837175},{"c":74.52,"h":74.8,"l":74.49,"n":243,"o":74.8,"t":"2026-10-15T19:45:00Z","v":34485,"vw":74.679112},{"c":73.86,"h":74.49,"l":73.86,"n":9,"o":74.49,"t":"2026-10-15T20:00:00Z","v":858,"vw":73.972394},{"c":75.0921,"h":75.0921,"l":75.0921,"n":1,"o":75.0921,"t":"2026-10-15T20:45:00Z","v":400,"vw":75.0921},{"c":73.86,"h":73.86,"l":73.86,"n":2,"o":73.86,"t":"2026-10-15T22:00:00Z","v":102,"vw":73.86},{"c":74.74,"h":75.03,"l":74.61,"n":470,"o":74.94,"t":"2026-10-16T13:30:00Z","v":38565,"vw":74.81056},{"c":74.655,"h":74.74,"l":74.52,"n":453,"o":74.73,"t":"2026-10-16T13:45:00Z","v":37575,"vw":74.671244},{"c":74.58,"h":74.76,"l":74.57,"n":374,"o":74.69,"t":"2026-10-16T14:00:00Z","v":39220,"vw":74.68795},{"c":74.47,"h":74.65,"l":74.46,"n":315,"o":74.58,"t":"2026-10-16T14:15:00Z","v":28106,"vw":74.52925},{"c":74.44,"h":74.52,"l":74.42,"n":204,"o":74.47,"t":"2026-10-16T14:30:00Z","v":16204,"vw":74.467936},{"c":74.6,"h":74.61,"l":74.42,"n":214,"o":74.44,"t":"2026-10-16T14:45:00Z","v":16639,"vw":74.497735},{"c":74.69,"h":74.71,"l":74.56,"n":133,"o":74.58,"t":"2026-10-16T15:00:00Z","v":9696,"vw":74.627183},{"c":74.37,"h":74.66,"l":74.34,"n":194,"o":74.66,"t":"2026-10-16T15:15:00Z","v":23034,"vw":74.535371},{"c":74.38,"h":74.445,"l":74.37,"n":66,"o":74.37,"t":"2026-10-16T15:30:00Z","v":4974,"vw":74.412892},{"c":74.32,"h":74.465,"l":74.31,"n":134,"o":74.37,"t":"2026-10-16T15:45:00Z","v":10275,"vw":74.411408},{"c":74.23,"h":74.32,"l":74.2,"n":188,"o":74.32,"t":"2026-10-16T16:00:00Z","v":15882,"vw":74.265426},{"c":74.29,"h":74.33,"l":74.2,"n":92,"o":74.24,"t":"2026-10-16T16:15:00Z","v":8690,"vw":74.284952},{"c":74.295,"h":74.38,"l":74.275,"n":98,"o":74.275,"t":"2026-10-16T16:30:00Z","v":9462,"vw":74.320771},{"c":74.38,"h":74.38,"l":74.27,"n":91,"o":74.3099,"t":"2026-10-16T16:45:00Z","v":13516,"vw":74.324858},{"c":74.2,"h":74.38,"l":74.18,"n":103,"o":74.38,"t":"2026-10-16T17:00:00Z","v":14020,"vw":74.258243},{"c":74.18,"h":74.23,"l":74.11,"n":174,"o":74.21,"t":"2026-10-16T17:15:00Z","v":32685,"vw":74.163425},{"c":74.22,"h":74.26,"l":74.18,"n":161,"o":74.18,"t":"2026-10-16T17:30:00Z","v":91230,"vw":74.242767},{"c":74.135,"h":74.28,"l":74.12,"n":87,"o":74.23,"t":"2026-10-16T17:45:00Z","v":6208,"vw":74.209256},{"c":74.13,"h":74.14,"l":74.0741,"n":108,"o":74.1,"t":"2026-10-16T18:00:00Z","v":8155,"vw":74.116451},{"c":74.065,"h":74.13,"l":74.06,"n":110,"o":74.13,"t":"2026-10-16T18:15:00Z","v":12385,"vw":74.081571},{"c":74.11,"h":74.15,"l":74.0578,"n":648,"o":74.06,"t":"2026-10-16T18:30:00Z","v":179603,"vw":74.11078},{"c":74.09,"h":74.12,"l":74.06,"n":131,"o":74.115,"t":"2026-10-16T18:45:00Z","v":16071,"vw":74.082114},{"c":74.145,"h":74.145,"l":74.07,"n":101,"o":74.1,"t":"2026-10-16T19:00:00Z","v":8127,"vw":74.106802},{"c":74.12,"h":74.16,"l":74.06,"n":159,"o":74.15,"t":"2026-10-16T19:15:00Z","v":14154,"vw":74.112651},{"c":74.11,"h":74.15,"l":74.07,"n":565,"o":74.1365,"t":"2026-10-16T19:30:00Z","v":87300,"vw":74.109428},{"c":74.21,"h":74.23,"l":74.06,"n":1266,"o":74.12,"t":"2026-10-16T19:45:00Z","v":160452,"vw":74.136507},{"c":74.21,"h":74.21,"l":74.21,"n":7,"o":74.21,"t":"2026-10-16T20:00:00Z","v":2807,"vw":74.21},{"c":74.13,"h":74.56,"l":73.77,"n":563,"o":73.875,"t":"2026-10-19T13:30:00Z","v":31621,"vw":74.265998},{"c":74.22,"h":74.3,"l":74.02,"n":464,"o":74.14,"t":"2026-10-19T13:45:00Z","v":25414,"vw":74.170179},{"c":74.29,"h":74.36,"l":74.1,"n":408,"o":74.19,"t":"2026-10-19T14:00:00Z","v":29294,"vw":74.218742},{"c":74.21,"h":74.3,"l":74.16,"n":290,"o":74.28,"t":"2026-10-19T14:15:00Z","v":17463,"vw":74.219444},{"c":73.92,"h":74.21,"l":73.91,"n":377,"o":74.21,"t":"2026-10-19T14:30:00Z","v":25018,"vw":74.052616},{"c":73.79,"h":73.89,"l":73.72,"n":378,"o":73.89,"t":"2026-10-19T14:45:00Z","v":27491,"vw":73.779609},{"c":73.75,"h":73.865,"l":73.75,"n":314,"o":73.84,"t":"2026-10-19T15:00:00Z","v":22530,"vw":73.79997},{"c":73.765,"h":73.86,"l":73.75,"n":478,"o":73.79,"t":"2026-10-19T15:15:00Z","v":43193,"vw":73.799138},{"c":73.77,"h":73.81,"l":73.73,"n":394,"o":73.75,"t":"2026-10-19T15:30:00Z","v":36484,"vw":73.773638},{"c":73.77,"h":73.795,"l":73.75,"n":295,"o":73.77,"t":"2026-10-19T15:45:00Z","v":29461,"vw":73.772093},{"c":73.78,"h":73.8,"l":73.69,"n":316,"o":73.79,"t":"2026-10-19T16:00:00Z","v":27425,"vw":73.752279},{"c":73.78,"h":73.81,"l":73.75,"n":241,"o":73.78,"t":"2026-10-19T16:15:00Z","v":19204,"vw":73.781093},{"c":73.79,"h":73.88,"l":73.78,"n":249,"o":73.8,"t":"2026-10-19T16:30:00Z","v":22980,"vw":73.821884},{"c":73.845,"h":73.845,"l":73.75,"n":239,"o":73.78,"t":"2026-10-19T16:45:00Z","v":19849,"vw":73.796081},{"c":73.875,"h":73.88,"l":73.83,"n":218,"o":73.84,"t":"2026-10-19T17:00:00Z","v":19742,"vw":73.848943},{"c":73.895,"h":73.9,"l":73.82,"n":192,"o":73.87,"t":"2026-10-19T17:15:00Z","v":21776,"vw":73.86084},{"c":73.93,"h":73.93,"l":73.84,"n":416,"o":73.89,"t":"2026-10-19T17:30:00Z","v":45699,"vw":73.876275},{"c":73.99,"h":74.01,"l":73.94,"n":236,"o":73.94,"t":"2026-10-19T17:45:00Z","v":24817,"vw":73.972724},{"c":74.03,"h":74.04,"l":73.96,"n":219,"o":74,"t":"2026-10-19T18:00:00Z","v":23651,"vw":74.005475},{"c":74.05,"h":74.08,"l":74.03,"n":264,"o":74.04,"t":"2026-10-19T18:15:00Z","v":29018,"vw":74.049263},{"c":74.02,"h":74.06,"l":74,"n":240,"o":74.06,"t":"2026-10-19T18:30:00Z","v":28768,"vw":74.025851},{"c":74.02,"h":74.07,"l":73.985,"n":325,"o":74.03,"t":"2026-10-19T18:45:00Z","v":35089,"vw":74.022004},{"c":74.01,"h":74.025,"l":73.96,"n":372,"o":74.01,"t":"2026-10-19T19:00:00Z","v":45205,"vw":73.992845},{"c":73.97,"h":74.035,"l":73.91,"n":437,"o":74.01,"t":"2026-10-19T19:15:00Z","v":50887,"vw":73.965979},{"c":73.89,"h":74.01,"l":73.89,"n":532,"o":73.975,"t":"2026-10-19T19:30:00Z","v":56220,"vw":73.938216},{"c":73.77,"h":73.925,"l":73.75,"n":733,"o":73.88,"t":"2026-10-19T19:45:00Z","v":73032,"vw":73.846627},{"c":72.66,"h":73.79,"l":72.66,"n":7,"o":73.79,"t":"2026-10-19T20:00:00Z","v":739,"vw":73.636049},{"c":73.86,"h":73.86,"l":73.86,"n":1,"o":73.86,"t":"2026-10-19T23:15:00Z","v":473,"vw":73.86},{"c":74.62,"h":74.62,"l":74.62,"n":4,"o":74.62,"t":"2026-10-20T13:15:00Z","v":192,"vw":74.62},{"c":75.42,"h":75.42,"l":74.52,"n":234,"o":74.52,"t":"2026-10-20T13:30:00Z","v":26602,"vw":75.054833},{"c":75.25,"h":75.47,"l":75.16,"n":748,"o":75.37,"t":"2026-10-20T13:45:00Z","v":55684,"vw":75.337048},{"c":75.23,"h":75.315,"l":75.03,"n":391,"o":75.23,"t":"2026-10-20T14:00:00Z","v":27216,"vw":75.178979},{"c":75.35,"h":75.56,"l":75.25,"n":331,"o":75.26,"t":"2026-10-20T14:15:00Z","v":19773,"vw":75.380482},{"c":75.43,"h":75.48,"l":75.28,"n":413,"o":75.31,"t":"2026-10-20T14:30:00Z","v":25269,"vw":75.388688},{"c":75.52,"h":75.52,"l":75.395,"n":305,"o":75.4,"t":"2026-10-20T14:45:00Z","v":22559,"vw":75.47786},{"c":75.34,"h":75.55,"l":75.32,"n":546,"o":75.47,"t":"2026-10-20T15:00:00Z","v":36844,"vw":75.47586},{"c":75.41,"h":75.52,"l":75.3802,"n":392,"o":75.4,"t":"2026-10-20T15:15:00Z","v":22758,"vw":75.46048},{"c":75.55,"h":75.57,"l":75.41,"n":274,"o":75.42,"t":"2026-10-20T15:30:00Z","v":24497,"vw":75.494325},{"c":75.54,"h":75.58,"l":75.51,"n":199,"o":75.53,"t":"2026-10-20T15:45:00Z","v":14333,"vw":75.547695},{"c":75.44,"h":75.53,"l":75.44,"n":255,"o":75.53,"t":"2026-10-20T16:00:00Z","v":13811,"vw":75.486841},{"c":75.46,"h":75.47,"l":75.39,"n":125,"o":75.46,"t":"2026-10-20T16:15:00Z","v":8236,"vw":75.441838},{"c":75.46,"h":75.49,"l":75.42,"n":137,"o":75.465,"t":"2026-10-20T16:30:00Z","v":10644,"vw":75.47124},{"c":75.47,"h":75.51,"l":75.45,"n":123,"o":75.5,"t":"2026-10-20T16:45:00Z","v":13169,"vw":75.476426},{"c":75.45,"h":75.48,"l":75.42,"n":257,"o":75.48,"t":"2026-10-20T17:00:00Z","v":25835,"vw":75.438495},{"c":75.51,"h":75.53,"l":75.44,"n":246,"o":75.44,"t":"2026-10-20T17:15:00Z","v":24596,"vw":75.494996},{"c":75.6001,"h":75.6001,"l":75.4966,"n":105,"o":75.4966,"t":"2026-10-20T17:30:00Z","v":8647,"vw":75.562915},{"c":75.56,"h":75.67,"l":75.56,"n":153,"o":75.62,"t":"2026-10-20T17:45:00Z","v":13194,"vw":75.609065},{"c":75.53,"h":75.6037,"l":75.53,"n":220,"o":75.58,"t":"2026-10-20T18:00:00Z","v":15147,"vw":75.567391},{"c":75.5,"h":75.56,"l":75.49,"n":209,"o":75.52,"t":"2026-10-20T18:15:00Z","v":13947,"vw":75.53169},{"c":75.3799,"h":75.5,"l":75.365,"n":256,"o":75.49,"t":"2026-10-20T18:30:00Z","v":25756,"vw":75.451263},{"c":75.4,"h":75.42,"l":75.28,"n":477,"o":75.36,"t":"2026-10-20T18:45:00Z","v":52657,"vw":75.344834},{"c":75.37,"h":75.44,"l":75.335,"n":390,"o":75.39,"t":"2026-10-20T19:00:00Z","v":36751,"vw":75.389552},{"c":75.345,"h":75.38,"l":75.31,"n":216,"o":75.38,"t":"2026-10-20T19:15:00Z","v":25527,"vw":75.346112},{"c":75.47,"h":75.48,"l":75.32,"n":771,"o":75.34,"t":"2026-10-20T19:30:00Z","v":67695,"vw":75.411257},{"c":75.54,"h":75.54,"l":75.455,"n":748,"o":75.455,"t":"2026-10-20T19:45:00Z","v":73270,"vw":75.508577},{"c":75.52,"h":75.52,"l":75.52,"n":8,"o":75.52,"t":"2026-10-20T20:00:00Z","v":767,"vw":75.52},{"c":75.39,"h":75.54,"l":74.72,"n":457,"o":74.8,"t":"2026-10-21T13:30:00Z","v":37520,"vw":75.253015},{"c":75.29,"h":75.53,"l":75.19,"n":651,"o":75.5,"t":"2026-10-21T13:45:00Z","v":67066,"vw":75.407588},{"c":74.98,"h":75.28,"l":74.75,"n":582,"o":75.28,"t":"2026-10-21T14:00:00Z","v":55269,"vw":74.98851},{"c":75.0499,"h":75.19,"l":74.96,"n":405,"o":74.98,"t":"2026-10-21T14:15:00Z","v":34287,"vw":75.070238},{"c":75.09,"h":75.21,"l":75.03,"n":438,"o":75.07,"t":"2026-10-21T14:30:00Z","v":44348,"vw":75.111551},{"c":75.03,"h":75.105,"l":74.995,"n":418,"o":75.0931,"t":"2026-10-21T14:45:00Z","v":32689,"vw":75.047656},{"c":75.005,"h":75.03,"l":74.949,"n":282,"o":75.02,"t":"2026-10-21T15:00:00Z","v":20351,"vw":74.990936},{"c":75.12,"h":75.14,"l":74.99,"n":209,"o":74.99,"t":"2026-10-21T15:15:00Z","v":16258,"vw":75.088542},{"c":74.97,"h":75.1299,"l":74.95,"n":197,"o":75.12,"t":"2026-10-21T15:30:00Z","v":18932,"vw":75.004812},{"c":74.94,"h":74.99,"l":74.93,"n":125,"o":74.99,"t":"2026-10-21T15:45:00Z","v":12719,"vw":74.955853},{"c":75.06,"h":75.07,"l":74.9505,"n":179,"o":74.9505,"t":"2026-10-21T16:00:00Z","v":12470,"vw":75.04218},{"c":75.05,"h":75.11,"l":75.05,"n":103,"o":75.05,"t":"2026-10-21T16:15:00Z","v":8477,"vw":75.08226},{"c":74.9,"h":75.08,"l":74.9,"n":206,"o":75.08,"t":"2026-10-21T16:30:00Z","v":15819,"vw":74.962797},{"c":75.08,"h":75.0999,"l":74.89,"n":145,"o":74.89,"t":"2026-10-21T16:45:00Z","v":16041,"vw":74.976684},{"c":75.06,"h":75.08,"l":75,"n":223,"o":75.06,"t":"2026-10-21T17:00:00Z","v":16028,"vw":75.037236},{"c":75.05,"h":75.08,"l":74.99,"n":189,"o":75.08,"t":"2026-10-21T17:15:00Z","v":14029,"vw":75.034093},{"c":75.08,"h":75.08,"l":75.02,"n":173,"o":75.04,"t":"2026-10-21T17:30:00Z","v":11281,"vw":75.042063},{"c":75.04,"h":75.08,"l":75.03,"n":193,"o":75.07,"t":"2026-10-21T17:45:00Z","v":13115,"vw":75.052811},{"c":75.13,"h":75.14,"l":75.04,"n":285,"o":75.05,"t":"2026-10-21T18:00:00Z","v":18513,"vw":75.081646},{"c":75.18,"h":75.2,"l":75.135,"n":175,"o":75.14,"t":"2026-10-21T18:15:00Z","v":11316,"vw":75.166303},{"c":75.24,"h":75.24,"l":75.181,"n":153,"o":75.181,"t":"2026-10-21T18:30:00Z","v":11412,"vw":75.208436},{"c":75.19,"h":75.26,"l":75.19,"n":210,"o":75.235,"t":"2026-10-21T18:45:00Z","v":12965,"vw":75.233133},{"c":75.155,"h":75.175,"l":75.08,"n":384,"o":75.17,"t":"2026-10-21T19:00:00Z","v":27438,"vw":75.134409},{"c":75.305,"h":75.305,"l":75.155,"n":382,"o":75.155,"t":"2026-10-21T19:15:00Z","v":33493,"vw":75.208671},{"c":75.3,"h":75.305,"l":75.21,"n":707,"o":75.3003,"t":"2026-10-21T19:30:00Z","v":68331,"vw":75.270282},{"c":75.24,"h":75.35,"l":75.21,"n":580,"o":75.31,"t":"2026-10-21T19:45:00Z","v":53072,"vw":75.306021},{"c":75.22,"h":75.22,"l":75.22,"n":7,"o":75.22,"t":"2026-10-21T20:00:00Z","v":1897,"vw":75.22},{"c":75.76,"h":75.895,"l":75.22,"n":687,"o":75.58,"t":"2026-10-22T13:30:00Z","v":63517,"vw":75.60408},{"c":75.97,"h":76,"l":75.58,"n":560,"o":75.73,"t":"2026-10-22T13:45:00Z","v":39596,"vw":75.794853},{"c":76.07,"h":76.07,"l":75.92,"n":486,"o":75.985,"t":"2026-10-22T14:00:00Z","v":30970,"vw":75.991314},{"c":75.96,"h":76.15,"l":75.96,"n":564,"o":76.03,"t":"2026-10-22T14:15:00Z","v":28465,"vw":76.077894},{"c":76.02,"h":76.1,"l":75.865,"n":474,"o":75.97,"t":"2026-10-22T14:30:00Z","v":34178,"vw":76.002678},{"c":76.25,"h":76.27,"l":75.99,"n":349,"o":76,"t":"2026-10-22T14:45:00Z","v":20620,"vw":76.192006},{"c":76.37,"h":76.37,"l":76.24,"n":403,"o":76.26,"t":"2026-10-22T15:00:00Z","v":21726,"vw":76.296732},{"c":76.44,"h":76.48,"l":76.3455,"n":326,"o":76.36,"t":"2026-10-22T15:15:00Z","v":19307,"vw":76.42992},{"c":76.25,"h":76.45,"l":76.23,"n":670,"o":76.41,"t":"2026-10-22T15:30:00Z","v":65720,"vw":76.327743},{"c":76.29,"h":76.295,"l":76.23,"n":183,"o":76.26,"t":"2026-10-22T15:45:00Z","v":10981,"vw":76.269046},{"c":76.32,"h":76.37,"l":76.26,"n":261,"o":76.28,"t":"2026-10-22T16:00:00Z","v":16891,"vw":76.30929},{"c":76.48,"h":76.48,"l":76.31,"n":225,"o":76.34,"t":"2026-10-22T16:15:00Z","v":13577,"vw":76.359307},{"c":75.94,"h":76.55,"l":75.73,"n":905,"o":76.53,"t":"2026-10-22T16:30:00Z","v":65990,"vw":76.00806},{"c":75.89,"h":76.05,"l":75.75,"n":564,"o":75.895,"t":"2026-10-22T16:45:00Z","v":47374,"vw":75.839968},{"c":75.73,"h":75.87,"l":75.67,"n":320,"o":75.87,"t":"2026-10-22T17:00:00Z","v":20508,"vw":75.785546},{"c":75.87,"h":75.87,"l":75.63,"n":328,"o":75.73,"t":"2026-10-22T17:15:00Z","v":23971,"vw":75.748807},{"c":76.07,"h":76.12,"l":75.86,"n":305,"o":75.87,"t":"2026-10-22T17:30:00Z","v":99160,"vw":76.083972},{"c":75.9623,"h":76.065,"l":75.9623,"n":323,"o":76.05,"t":"2026-10-22T17:45:00Z","v":24017,"vw":76.026764},{"c":76.02,"h":76.08,"l":75.87,"n":455,"o":75.98,"t":"2026-10-22T18:00:00Z","v":31168,"vw":75.996718},{"c":76.04,"h":76.19,"l":75.98,"n":562,"o":76.05,"t":"2026-10-22T18:15:00Z","v":37849,"vw":76.072306},{"c":75.985,"h":76.11,"l":75.955,"n":447,"o":76.02,"t":"2026-10-22T18:30:00Z","v":41578,"vw":76.037643},{"c":76.095,"h":76.11,"l":75.985,"n":360,"o":75.985,"t":"2026-10-22T18:45:00Z","v":28555,"vw":76.048366},{"c":76.1,"h":76.19,"l":76.02,"n":394,"o":76.07,"t":"2026-10-22T19:00:00Z","v":38990,"vw":76.11297},{"c":76.21,"h":76.24,"l":76.08,"n":421,"o":76.08,"t":"2026-10-22T19:15:00Z","v":28576,"vw":76.171331},{"c":76.17,"h":76.26,"l":76.13,"n":926,"o":76.17,"t":"2026-10-22T19:30:00Z","v":50125,"vw":76.192874},{"c":76.2,"h":76.28,"l":76.0961,"n":1122,"o":76.18,"t":"2026-10-22T19:45:00Z","v":93365,"vw":76.189133},{"c":76.22,"h":76.22,"l":76.22,"n":6,"o":76.22,"t":"2026-10-22T20:00:00Z","v":2317,"vw":76.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0638077753346071,"strike":79.86192224665393,"iv":0.2710099554232189,"gamma":0.05978859445591026,"theta":-0.0375523420143863,"vega":0.0746095908263232,"rho":0.016382199759424985,"breakevenPct":6.173878276027992},{"delta":0.35,"premium":1.1819278601357097,"strike":78.74457711891432,"iv":0.24308766014672276,"gamma":0.07104906194154333,"theta":-0.036404556703731356,"vega":0.07938891599748508,"rho":0.019137424213073594,"breakevenPct":4.862903409931827},{"delta":0.4,"premium":1.297967528887105,"strike":77.86875697778797,"iv":0.220022301555948,"gamma":0.08178984841410483,"theta":-0.03501785019151656,"vega":0.08280619869386366,"rho":0.02190148030271741,"breakevenPct":3.8660778098597253},{"delta":0.45,"premium":1.4176069549416568,"strike":77.18510311461911,"iv":0.2016683822915916,"gamma":0.09143100966827754,"theta":-0.0335346542001456,"vega":0.08478595582251729,"rho":0.024678930825715668,"breakevenPct":3.126095604251857},{"delta":0.5,"premium":1.5978802093987823,"strike":76.60565277493659,"iv":0.1923615480993806,"gamma":0.09599681505991628,"theta":-0.03248907372463892,"vega":0.08515557708852961,"rho":0.02756801240364226,"breakevenPct":2.602378620224832},{"delta":0.55,"premium":1.8006657367212981,"strike":76.0648913687432,"iv":0.1864137372963622,"gamma":0.09867823018499103,"theta":-0.03160597218478274,"vega":0.08492738325948532,"rho":0.03049854062670089,"breakevenPct":2.158957105043961},{"delta":0.6,"premium":2.034923664122137,"strike":75.58015267175573,"iv":0.1812496183206107,"gamma":0.09828625954198474,"theta":-0.030408396946564886,"vega":0.08225496183206107,"rho":0.033359315025328067,"breakevenPct":1.8303284385697545},{"delta":0.65,"premium":2.273473282442748,"strike":75.1030534351145,"iv":0.17619236641221375,"gamma":0.09747519083969465,"theta":-0.02916793893129771,"vega":0.07924923664122138,"rho":0.03621057753880551,"breakevenPct":1.5173533423737289},{"delta":0.7,"premium":2.6023584905660373,"strike":74.58909853249476,"iv":0.17427819706498954,"gamma":0.09195828092243187,"theta":-0.0277083857442348,"vega":0.07399790356394131,"rho":0.03905664494389016,"breakevenPct":1.2745434571776433},{"delta":0.75,"premium":2.9561320754716984,"strike":74.06498951781971,"iv":0.17322997903563941,"gamma":0.08514486373165618,"theta":-0.026188469601677148,"vega":0.06812788259958072,"rho":0.041901281043601295,"breakevenPct":1.0510648035835817},{"delta":0.8,"premium":3.4248435544430547,"strike":73.45181476846058,"iv":0.17249699624530662,"gamma":0.074761576971214,"theta":-0.023916896120150185,"vega":0.05956095118898622,"rho":0.04471231082377561,"breakevenPct":0.8615302058562497},{"delta":0.85,"premium":3.921934405479936,"strike":72.7649049512321,"iv":0.17015991550227275,"gamma":0.06328159708060557,"theta":-0.019578316167961983,"vega":0.04978012141586636,"rho":0.047657425737836594,"breakevenPct":0.6124893160745803},{"delta":0.9,"premium":4.550480153922574,"strike":71.84159983797623,"iv":0.1663201831295857,"gamma":0.04920393296670009,"theta":-0.010769950971309828,"vega":0.037600195102942616,"rho":0.05081680849183218,"breakevenPct":0.22576750445921928}],"put":[{"delta":0.15,"premium":0.8522723725691231,"strike":67.09089490276493,"iv":0.48028909147932086,"gamma":0.022616815235449242,"theta":-0.039963564072363074,"vega":0.050069236192330946,"rho":-0.01015555168528199,"breakevenPct":13.095483429289152},{"delta":0.2,"premium":0.9353127862668322,"strike":70.41251145067329,"iv":0.37164161733524553,"gamma":0.03517418762370716,"theta":-0.036487431050478865,"vega":0.06009223389851214,"rho":-0.013466797961174557,"breakevenPct":8.846498734706824},{"delta":0.25,"premium":1.0558043864975093,"strike":72.30804386497509,"iv":0.3156685855148476,"gamma":0.04694891259988179,"theta":-0.0345949281072035,"vega":0.06816036002936075,"rho":-0.016794132820508772,"breakevenPct":6.5176600912128295},{"delta":0.3,"premium":1.1859118926173517,"strike":73.60911892617352,"iv":0.27902103568467096,"gamma":0.05816910552676723,"theta":-0.03285956938143489,"vega":0.07454155531047484,"rho":-0.020118935787347563,"breakevenPct":4.9813604912671625},{"delta":0.35,"premium":1.3276955123449672,"strike":74.5868314991141,"iv":0.2528841999431536,"gamma":0.06825344213281065,"theta":-0.031105190329990446,"vega":0.07931991787973082,"rho":-0.02343285819397542,"breakevenPct":3.8846287237350685},{"delta":0.4,"premium":1.504113149908102,"strike":75.347043833027,"iv":0.2364617099191598,"gamma":0.0758997145023155,"theta":-0.02993558578676523,"vega":0.08261124919538082,"rho":-0.026666466491575593,"breakevenPct":3.1186949841001037},{"delta":0.45,"premium":1.7016052318668256,"strike":76.00356718192627,"iv":0.2246728894173603,"gamma":0.08201141498216409,"theta":-0.029093935790725327,"vega":0.08500142687277051,"rho":-0.02983240483109516,"breakevenPct":2.516449816243176},{"delta":0.5,"premium":1.9691438763376932,"strike":76.59809750297265,"iv":0.22015445897740785,"gamma":0.08391391200951248,"theta":-0.028083234244946492,"vega":0.08523923900118907,"rho":-0.03310607023223233,"breakevenPct":2.087439482242253},{"delta":0.55,"premium":2.2759328358208957,"strike":77.20149253731343,"iv":0.21778507462686567,"gamma":0.08429328358208955,"theta":-0.027097761194029853,"vega":0.08475522388059702,"rho":-0.036388046861881324,"breakevenPct":1.6982948025550608},{"delta":0.6,"premium":2.664614427860697,"strike":77.82338308457712,"iv":0.21989950248756218,"gamma":0.08149477611940298,"theta":-0.026164925373134328,"vega":0.08276517412935323,"rho":-0.03968736420286977,"breakevenPct":1.3923266114977522},{"delta":0.65,"premium":3.2071651090342685,"strike":78.5576323987539,"iv":0.2279165109034268,"gamma":0.07545825545171339,"theta":-0.025453894080996884,"vega":0.07930031152647975,"rho":-0.04306679095930356,"breakevenPct":1.1408196146423162},{"delta":0.7,"premium":3.8900763358778616,"strike":79.41221374045801,"iv":0.2393236641221374,"gamma":0.06754885496183206,"theta":-0.02456412213740458,"vega":0.07448549618320612,"rho":-0.04652892711584705,"breakevenPct":0.9155898654156975}]},"raw":{"call":[{"delta":0.3,"premium":1.0638077753346071,"strike":79.86192224665393,"iv":0.2710099554232189,"gamma":0.05978859445591026,"theta":-0.0375523420143863,"vega":0.0746095908263232,"rho":0.016382199759424985,"breakevenPct":6.173878276027992},{"delta":0.35,"premium":1.1819278601357097,"strike":78.74457711891432,"iv":0.24308766014672276,"gamma":0.07104906194154333,"theta":-0.036404556703731356,"vega":0.07938891599748508,"rho":0.019137424213073594,"breakevenPct":4.862903409931827},{"delta":0.4,"premium":1.297967528887105,"strike":77.86875697778797,"iv":0.220022301555948,"gamma":0.08178984841410483,"theta":-0.03501785019151656,"vega":0.08280619869386366,"rho":0.02190148030271741,"breakevenPct":3.8660778098597253},{"delta":0.45,"premium":1.4176069549416568,"strike":77.18510311461911,"iv":0.2016683822915916,"gamma":0.09143100966827754,"theta":-0.0335346542001456,"vega":0.08478595582251729,"rho":0.024678930825715668,"breakevenPct":3.126095604251857},{"delta":0.5,"premium":1.5978802093987823,"strike":76.60565277493659,"iv":0.1923615480993806,"gamma":0.09599681505991628,"theta":-0.03248907372463892,"vega":0.08515557708852961,"rho":0.02756801240364226,"breakevenPct":2.602378620224832},{"delta":0.55,"premium":1.8006657367212981,"strike":76.0648913687432,"iv":0.1864137372963622,"gamma":0.09867823018499103,"theta":-0.03160597218478274,"vega":0.08492738325948532,"rho":0.03049854062670089,"breakevenPct":2.158957105043961},{"delta":0.6,"premium":2.034923664122137,"strike":75.58015267175573,"iv":0.1812496183206107,"gamma":0.09828625954198474,"theta":-0.030408396946564886,"vega":0.08225496183206107,"rho":0.033359315025328067,"breakevenPct":1.8303284385697545},{"delta":0.65,"premium":2.273473282442748,"strike":75.1030534351145,"iv":0.17619236641221375,"gamma":0.09747519083969465,"theta":-0.02916793893129771,"vega":0.07924923664122138,"rho":0.03621057753880551,"breakevenPct":1.5173533423737289},{"delta":0.7,"premium":2.6023584905660373,"strike":74.58909853249476,"iv":0.17427819706498954,"gamma":0.09195828092243187,"theta":-0.0277083857442348,"vega":0.07399790356394131,"rho":0.03905664494389016,"breakevenPct":1.2745434571776433},{"delta":0.75,"premium":2.9561320754716984,"strike":74.06498951781971,"iv":0.17322997903563941,"gamma":0.08514486373165618,"theta":-0.026188469601677148,"vega":0.06812788259958072,"rho":0.041901281043601295,"breakevenPct":1.0510648035835817},{"delta":0.8,"premium":3.4248435544430547,"strike":73.45181476846058,"iv":0.17249699624530662,"gamma":0.074761576971214,"theta":-0.023916896120150185,"vega":0.05956095118898622,"rho":0.04471231082377561,"breakevenPct":0.8615302058562497},{"delta":0.85,"premium":3.921934405479936,"strike":72.7649049512321,"iv":0.17015991550227275,"gamma":0.06328159708060557,"theta":-0.019578316167961983,"vega":0.04978012141586636,"rho":0.047657425737836594,"breakevenPct":0.6124893160745803},{"delta":0.9,"premium":4.550480153922574,"strike":71.84159983797623,"iv":0.1663201831295857,"gamma":0.04920393296670009,"theta":-0.010769950971309828,"vega":0.037600195102942616,"rho":0.05081680849183218,"breakevenPct":0.22576750445921928}],"put":[{"delta":0.15,"premium":0.8522723725691231,"strike":67.09089490276493,"iv":0.48028909147932086,"gamma":0.022616815235449242,"theta":-0.039963564072363074,"vega":0.050069236192330946,"rho":-0.01015555168528199,"breakevenPct":13.095483429289152},{"delta":0.2,"premium":0.9353127862668322,"strike":70.41251145067329,"iv":0.37164161733524553,"gamma":0.03517418762370716,"theta":-0.036487431050478865,"vega":0.06009223389851214,"rho":-0.013466797961174557,"breakevenPct":8.846498734706824},{"delta":0.25,"premium":1.0558043864975093,"strike":72.30804386497509,"iv":0.3156685855148476,"gamma":0.04694891259988179,"theta":-0.0345949281072035,"vega":0.06816036002936075,"rho":-0.016794132820508772,"breakevenPct":6.5176600912128295},{"delta":0.3,"premium":1.1859118926173517,"strike":73.60911892617352,"iv":0.27902103568467096,"gamma":0.05816910552676723,"theta":-0.03285956938143489,"vega":0.07454155531047484,"rho":-0.020118935787347563,"breakevenPct":4.9813604912671625},{"delta":0.35,"premium":1.3276955123449672,"strike":74.5868314991141,"iv":0.2528841999431536,"gamma":0.06825344213281065,"theta":-0.031105190329990446,"vega":0.07931991787973082,"rho":-0.02343285819397542,"breakevenPct":3.8846287237350685},{"delta":0.4,"premium":1.504113149908102,"strike":75.347043833027,"iv":0.2364617099191598,"gamma":0.0758997145023155,"theta":-0.02993558578676523,"vega":0.08261124919538082,"rho":-0.026666466491575593,"breakevenPct":3.1186949841001037},{"delta":0.45,"premium":1.7016052318668256,"strike":76.00356718192627,"iv":0.2246728894173603,"gamma":0.08201141498216409,"theta":-0.029093935790725327,"vega":0.08500142687277051,"rho":-0.02983240483109516,"breakevenPct":2.516449816243176},{"delta":0.5,"premium":1.9691438763376932,"strike":76.59809750297265,"iv":0.22015445897740785,"gamma":0.08391391200951248,"theta":-0.028083234244946492,"vega":0.08523923900118907,"rho":-0.03310607023223233,"breakevenPct":2.087439482242253},{"delta":0.55,"premium":2.2759328358208957,"strike":77.20149253731343,"iv":0.21778507462686567,"gamma":0.08429328358208955,"theta":-0.027097761194029853,"vega":0.08475522388059702,"rho":-0.036388046861881324,"breakevenPct":1.6982948025550608},{"delta":0.6,"premium":2.664614427860697,"strike":77.82338308457712,"iv":0.21989950248756218,"gamma":0.08149477611940298,"theta":-0.026164925373134328,"vega":0.08276517412935323,"rho":-0.03968736420286977,"breakevenPct":1.3923266114977522},{"delta":0.65,"premium":3.2071651090342685,"strike":78.5576323987539,"iv":0.2279165109034268,"gamma":0.07545825545171339,"theta":-0.025453894080996884,"vega":0.07930031152647975,"rho":-0.04306679095930356,"breakevenPct":1.1408196146423162},{"delta":0.7,"premium":3.8900763358778616,"strike":79.41221374045801,"iv":0.2393236641221374,"gamma":0.06754885496183206,"theta":-0.02456412213740458,"vega":0.07448549618320612,"rho":-0.04652892711584705,"breakevenPct":0.9155898654156975}]}},"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"}}