{"symbol":"JHMM","url":"https://intraalpha.com/companies/JHMM","capturedAt":"2026-10-22T21:06:24.104Z","state":"ready","quote":{"symbol":"JHMM","last_price":73.25,"prev_close":73.39,"regular_close":73.25,"change":-0.14,"change_pct":-0.1908,"regular_change":-0.14,"regular_change_pct":-0.1908,"extended_change":0,"extended_change_pct":0,"bid":72.71,"ask":73.58,"bid_size":600,"ask_size":3400,"volume":223220,"vwap":72.899798,"open":72.84,"high":73.25,"low":72.534,"close":73.25,"trade_count":1851,"last_trade_at":"2026-10-22T20:10:00.003543197Z","last_quote_at":"2026-10-22T21:00:00.229495777Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","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":5900000000,"net_expense_ratio":0.0041,"portfolio_turnover":0.19,"dividend_yield":0.0092,"inception_date":"2015-09-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:23.677766+00:00"},"optionObservedAt":"2026-10-22T19:56:00.722Z","bars":[{"c":72.13,"h":72.35,"l":72.13,"n":54,"o":72.27,"t":"2026-10-15T13:30:00Z","v":8102,"vw":72.265744},{"c":72.17,"h":72.1899,"l":72.14,"n":5,"o":72.14,"t":"2026-10-15T13:35:00Z","v":384,"vw":72.169002},{"c":72.16,"h":72.29,"l":72.13,"n":39,"o":72.16,"t":"2026-10-15T13:40:00Z","v":3334,"vw":72.229435},{"c":72.09,"h":72.09,"l":72.065,"n":20,"o":72.065,"t":"2026-10-15T13:45:00Z","v":2004,"vw":72.071905},{"c":72.02,"h":72.14,"l":72.02,"n":15,"o":72.14,"t":"2026-10-15T13:50:00Z","v":1193,"vw":72.051714},{"c":72.01,"h":72.02,"l":71.9,"n":16,"o":71.9,"t":"2026-10-15T13:55:00Z","v":5037,"vw":71.987184},{"c":72.185,"h":72.25,"l":72.05,"n":22,"o":72.05,"t":"2026-10-15T14:00:00Z","v":2837,"vw":72.166768},{"c":72.3,"h":72.3,"l":72.145,"n":28,"o":72.15,"t":"2026-10-15T14:05:00Z","v":3023,"vw":72.213655},{"c":72.25,"h":72.29,"l":72.21,"n":26,"o":72.2501,"t":"2026-10-15T14:10:00Z","v":3596,"vw":72.265383},{"c":72.23,"h":72.27,"l":72.1901,"n":30,"o":72.24,"t":"2026-10-15T14:15:00Z","v":3260,"vw":72.237352},{"c":72.21,"h":72.27,"l":72.21,"n":15,"o":72.25,"t":"2026-10-15T14:20:00Z","v":4480,"vw":72.24686},{"c":72.2,"h":72.24,"l":72.2,"n":17,"o":72.215,"t":"2026-10-15T14:25:00Z","v":1153,"vw":72.22},{"c":72.33,"h":72.33,"l":72.2,"n":26,"o":72.2,"t":"2026-10-15T14:30:00Z","v":1945,"vw":72.258988},{"c":72.38,"h":72.40249,"l":72.27,"n":22,"o":72.315,"t":"2026-10-15T14:35:00Z","v":6680,"vw":72.332512},{"c":72.47,"h":72.49,"l":72.42,"n":21,"o":72.42,"t":"2026-10-15T14:40:00Z","v":993,"vw":72.46184},{"c":72.51,"h":72.51,"l":72.44,"n":22,"o":72.48,"t":"2026-10-15T14:45:00Z","v":1563,"vw":72.476543},{"c":72.52,"h":72.52,"l":72.48,"n":14,"o":72.505,"t":"2026-10-15T14:50:00Z","v":829,"vw":72.494937},{"c":72.6,"h":72.6,"l":72.55,"n":20,"o":72.56,"t":"2026-10-15T14:55:00Z","v":1519,"vw":72.582277},{"c":72.615,"h":72.62,"l":72.595,"n":26,"o":72.595,"t":"2026-10-15T15:00:00Z","v":1299,"vw":72.61},{"c":72.635,"h":72.635,"l":72.57,"n":23,"o":72.62,"t":"2026-10-15T15:05:00Z","v":1324,"vw":72.609341},{"c":72.67,"h":72.6928,"l":72.64,"n":17,"o":72.64,"t":"2026-10-15T15:10:00Z","v":2038,"vw":72.67841},{"c":72.71,"h":72.71,"l":72.71,"n":2,"o":72.71,"t":"2026-10-15T15:15:00Z","v":329,"vw":72.71},{"c":72.67,"h":72.69,"l":72.67,"n":13,"o":72.69,"t":"2026-10-15T15:20:00Z","v":1006,"vw":72.673755},{"c":72.64,"h":72.64,"l":72.635,"n":9,"o":72.635,"t":"2026-10-15T15:25:00Z","v":510,"vw":72.636667},{"c":72.595,"h":72.67,"l":72.575,"n":69,"o":72.67,"t":"2026-10-15T15:30:00Z","v":12266,"vw":72.615133},{"c":72.585,"h":72.63,"l":72.585,"n":17,"o":72.595,"t":"2026-10-15T15:35:00Z","v":834,"vw":72.602092},{"c":72.61,"h":72.63,"l":72.59,"n":13,"o":72.59,"t":"2026-10-15T15:40:00Z","v":1753,"vw":72.611217},{"c":72.625,"h":72.625,"l":72.61,"n":7,"o":72.61,"t":"2026-10-15T15:45:00Z","v":439,"vw":72.617792},{"c":72.59,"h":72.625,"l":72.59,"n":26,"o":72.61,"t":"2026-10-15T15:50:00Z","v":2592,"vw":72.611347},{"c":72.56,"h":72.61,"l":72.56,"n":10,"o":72.6,"t":"2026-10-15T16:00:00Z","v":901,"vw":72.597228},{"c":72.515,"h":72.5599,"l":72.515,"n":11,"o":72.5599,"t":"2026-10-15T16:05:00Z","v":1195,"vw":72.524969},{"c":72.49,"h":72.52,"l":72.49,"n":11,"o":72.52,"t":"2026-10-15T16:10:00Z","v":1247,"vw":72.50078},{"c":72.48,"h":72.5,"l":72.48,"n":7,"o":72.5,"t":"2026-10-15T16:15:00Z","v":627,"vw":72.491033},{"c":72.48,"h":72.49,"l":72.4613,"n":11,"o":72.49,"t":"2026-10-15T16:25:00Z","v":1203,"vw":72.481186},{"c":72.5,"h":72.5,"l":72.5,"n":4,"o":72.5,"t":"2026-10-15T16:30:00Z","v":248,"vw":72.5},{"c":72.57,"h":72.59,"l":72.52,"n":16,"o":72.55,"t":"2026-10-15T16:35:00Z","v":1512,"vw":72.565465},{"c":72.56,"h":72.565,"l":72.56,"n":3,"o":72.565,"t":"2026-10-15T16:40:00Z","v":412,"vw":72.563},{"c":72.57,"h":72.6,"l":72.56,"n":13,"o":72.6,"t":"2026-10-15T16:45:00Z","v":1270,"vw":72.569364},{"c":72.535,"h":72.56,"l":72.525,"n":7,"o":72.56,"t":"2026-10-15T16:50:00Z","v":681,"vw":72.540201},{"c":72.515,"h":72.515,"l":72.515,"n":2,"o":72.515,"t":"2026-10-15T16:55:00Z","v":200,"vw":72.515},{"c":72.545,"h":72.5999,"l":72.545,"n":21,"o":72.575,"t":"2026-10-15T17:00:00Z","v":10085,"vw":72.548227},{"c":72.59,"h":72.59,"l":72.57,"n":16,"o":72.57,"t":"2026-10-15T17:05:00Z","v":965,"vw":72.57562},{"c":72.58,"h":72.58,"l":72.58,"n":6,"o":72.58,"t":"2026-10-15T17:10:00Z","v":414,"vw":72.58},{"c":72.61,"h":72.61,"l":72.61,"n":1,"o":72.61,"t":"2026-10-15T17:15:00Z","v":451,"vw":72.61},{"c":72.63,"h":72.64,"l":72.63,"n":5,"o":72.64,"t":"2026-10-15T17:20:00Z","v":658,"vw":72.638353},{"c":72.64,"h":72.64,"l":72.64,"n":5,"o":72.64,"t":"2026-10-15T17:25:00Z","v":441,"vw":72.64},{"c":72.69,"h":72.69,"l":72.63,"n":18,"o":72.63,"t":"2026-10-15T17:30:00Z","v":2226,"vw":72.663359},{"c":72.7,"h":72.7091,"l":72.7,"n":9,"o":72.7,"t":"2026-10-15T17:35:00Z","v":749,"vw":72.704887},{"c":72.71,"h":72.72,"l":72.71,"n":10,"o":72.72,"t":"2026-10-15T17:40:00Z","v":1206,"vw":72.71904},{"c":72.71,"h":72.7191,"l":72.71,"n":6,"o":72.71,"t":"2026-10-15T17:45:00Z","v":739,"vw":72.711485},{"c":72.73,"h":72.73,"l":72.71,"n":13,"o":72.71,"t":"2026-10-15T17:50:00Z","v":1484,"vw":72.714435},{"c":72.75,"h":72.76,"l":72.75,"n":12,"o":72.76,"t":"2026-10-15T17:55:00Z","v":862,"vw":72.756667},{"c":72.73,"h":72.75,"l":72.73,"n":4,"o":72.75,"t":"2026-10-15T18:00:00Z","v":400,"vw":72.745},{"c":72.695,"h":72.73,"l":72.695,"n":11,"o":72.72,"t":"2026-10-15T18:05:00Z","v":956,"vw":72.711191},{"c":72.6604,"h":72.7,"l":72.65,"n":18,"o":72.7,"t":"2026-10-15T18:10:00Z","v":1129,"vw":72.665917},{"c":72.672198,"h":72.675,"l":72.66,"n":10,"o":72.67,"t":"2026-10-15T18:15:00Z","v":2478,"vw":72.671322},{"c":72.65,"h":72.7192,"l":72.65,"n":12,"o":72.7192,"t":"2026-10-15T18:20:00Z","v":3719,"vw":72.707387},{"c":72.65,"h":72.65,"l":72.63,"n":13,"o":72.65,"t":"2026-10-15T18:25:00Z","v":1508,"vw":72.646988},{"c":72.67,"h":72.69,"l":72.66,"n":28,"o":72.665,"t":"2026-10-15T18:30:00Z","v":4803,"vw":72.665589},{"c":72.65,"h":72.675,"l":72.65,"n":16,"o":72.67,"t":"2026-10-15T18:35:00Z","v":989,"vw":72.663},{"c":72.66,"h":72.66,"l":72.64,"n":19,"o":72.64,"t":"2026-10-15T18:40:00Z","v":1272,"vw":72.644337},{"c":72.68,"h":72.68,"l":72.65,"n":18,"o":72.65,"t":"2026-10-15T18:45:00Z","v":2052,"vw":72.666743},{"c":72.69,"h":72.69,"l":72.67,"n":9,"o":72.67,"t":"2026-10-15T18:50:00Z","v":1341,"vw":72.674878},{"c":72.7,"h":72.7,"l":72.695,"n":10,"o":72.7,"t":"2026-10-15T18:55:00Z","v":729,"vw":72.697427},{"c":72.79,"h":72.8049,"l":72.77,"n":17,"o":72.77,"t":"2026-10-15T19:00:00Z","v":2023,"vw":72.79512},{"c":72.82,"h":72.825,"l":72.78,"n":36,"o":72.79,"t":"2026-10-15T19:05:00Z","v":3085,"vw":72.8128},{"c":72.88,"h":72.88,"l":72.83763,"n":40,"o":72.84,"t":"2026-10-15T19:10:00Z","v":3911,"vw":72.850366},{"c":72.87,"h":72.9017,"l":72.87,"n":43,"o":72.885,"t":"2026-10-15T19:15:00Z","v":4440,"vw":72.891348},{"c":72.96,"h":72.96,"l":72.93,"n":23,"o":72.94,"t":"2026-10-15T19:20:00Z","v":1842,"vw":72.936569},{"c":72.895,"h":72.96,"l":72.895,"n":22,"o":72.945,"t":"2026-10-15T19:25:00Z","v":1684,"vw":72.936832},{"c":72.965,"h":72.9799,"l":72.905,"n":22,"o":72.905,"t":"2026-10-15T19:30:00Z","v":3050,"vw":72.94169},{"c":72.95,"h":72.975,"l":72.95,"n":17,"o":72.96,"t":"2026-10-15T19:35:00Z","v":1270,"vw":72.961524},{"c":72.9301,"h":72.97,"l":72.93,"n":41,"o":72.9301,"t":"2026-10-15T19:40:00Z","v":2383,"vw":72.949149},{"c":72.93,"h":72.958607,"l":72.93,"n":53,"o":72.958607,"t":"2026-10-15T19:45:00Z","v":6708,"vw":72.933302},{"c":72.94,"h":72.94,"l":72.86,"n":63,"o":72.87,"t":"2026-10-15T19:50:00Z","v":6673,"vw":72.897904},{"c":72.98,"h":72.99,"l":72.9166,"n":94,"o":72.9166,"t":"2026-10-15T19:55:00Z","v":7941,"vw":72.973482},{"c":73.03,"h":73.03,"l":73.03,"n":6,"o":73.03,"t":"2026-10-15T20:00:00Z","v":1557,"vw":73.03},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-10-16T13:25:00Z","v":100,"vw":73.15},{"c":73.1,"h":73.295,"l":73.1,"n":86,"o":73.24,"t":"2026-10-16T13:30:00Z","v":17783,"vw":73.187089},{"c":73.2058,"h":73.2058,"l":73.17,"n":25,"o":73.17,"t":"2026-10-16T13:35:00Z","v":1989,"vw":73.194759},{"c":73.4,"h":73.4,"l":73.27,"n":13,"o":73.27,"t":"2026-10-16T13:40:00Z","v":646,"vw":73.340146},{"c":73.315,"h":73.355,"l":73.315,"n":14,"o":73.345,"t":"2026-10-16T13:45:00Z","v":1464,"vw":73.344752},{"c":73.265,"h":73.3,"l":73.265,"n":7,"o":73.3,"t":"2026-10-16T13:50:00Z","v":1470,"vw":73.268513},{"c":73.18,"h":73.265,"l":73.18,"n":21,"o":73.265,"t":"2026-10-16T13:55:00Z","v":1797,"vw":73.206154},{"c":73.16,"h":73.28,"l":73.16,"n":49,"o":73.19,"t":"2026-10-16T14:00:00Z","v":4136,"vw":73.212871},{"c":73.08,"h":73.155,"l":73.08,"n":6,"o":73.12,"t":"2026-10-16T14:05:00Z","v":803,"vw":73.12735},{"c":72.97,"h":73.005,"l":72.95,"n":15,"o":73.005,"t":"2026-10-16T14:10:00Z","v":2707,"vw":72.974251},{"c":73.02,"h":73.02,"l":72.97,"n":22,"o":73.01,"t":"2026-10-16T14:15:00Z","v":1854,"vw":72.98803},{"c":73.07,"h":73.07,"l":72.99,"n":15,"o":72.99,"t":"2026-10-16T14:20:00Z","v":843,"vw":73.023333},{"c":72.9801,"h":73.08,"l":72.9801,"n":12,"o":73.08,"t":"2026-10-16T14:25:00Z","v":1317,"vw":73.064214},{"c":73.0401,"h":73.045,"l":73.005,"n":17,"o":73.005,"t":"2026-10-16T14:30:00Z","v":825,"vw":73.024343},{"c":73.037,"h":73.0605,"l":73.03,"n":32,"o":73.04,"t":"2026-10-16T14:35:00Z","v":3582,"vw":73.046589},{"c":72.96,"h":73.005,"l":72.955,"n":28,"o":73.005,"t":"2026-10-16T14:40:00Z","v":1901,"vw":72.972782},{"c":73.02,"h":73.02,"l":72.97,"n":30,"o":73.01,"t":"2026-10-16T14:45:00Z","v":7960,"vw":73.006894},{"c":73,"h":73.04,"l":73,"n":51,"o":73.04,"t":"2026-10-16T14:50:00Z","v":7562,"vw":73.020773},{"c":72.975,"h":72.99,"l":72.97,"n":17,"o":72.99,"t":"2026-10-16T14:55:00Z","v":1651,"vw":72.984181},{"c":72.97,"h":72.99,"l":72.97,"n":9,"o":72.99,"t":"2026-10-16T15:00:00Z","v":708,"vw":72.981438},{"c":72.87,"h":72.908,"l":72.87,"n":9,"o":72.905,"t":"2026-10-16T15:05:00Z","v":1232,"vw":72.877134},{"c":72.87,"h":72.87,"l":72.865,"n":8,"o":72.865,"t":"2026-10-16T15:10:00Z","v":408,"vw":72.8675},{"c":72.86,"h":72.9,"l":72.86,"n":7,"o":72.87,"t":"2026-10-16T15:15:00Z","v":377,"vw":72.876667},{"c":72.79,"h":72.845,"l":72.77,"n":14,"o":72.845,"t":"2026-10-16T15:20:00Z","v":1849,"vw":72.816027},{"c":72.772,"h":72.81,"l":72.76,"n":15,"o":72.81,"t":"2026-10-16T15:25:00Z","v":2521,"vw":72.787928},{"c":72.79,"h":72.8,"l":72.79,"n":13,"o":72.8,"t":"2026-10-16T15:30:00Z","v":655,"vw":72.797394},{"c":72.765,"h":72.79,"l":72.76,"n":13,"o":72.775,"t":"2026-10-16T15:35:00Z","v":2177,"vw":72.767713},{"c":72.65,"h":72.72,"l":72.65,"n":10,"o":72.72,"t":"2026-10-16T15:40:00Z","v":1640,"vw":72.689227},{"c":72.7,"h":72.72,"l":72.69,"n":18,"o":72.69,"t":"2026-10-16T15:45:00Z","v":2758,"vw":72.700614},{"c":72.61,"h":72.65,"l":72.61,"n":22,"o":72.64,"t":"2026-10-16T15:50:00Z","v":3884,"vw":72.623768},{"c":72.51,"h":72.56,"l":72.51,"n":31,"o":72.56,"t":"2026-10-16T15:55:00Z","v":7205,"vw":72.535637},{"c":72.555,"h":72.555,"l":72.47,"n":89,"o":72.505,"t":"2026-10-16T16:00:00Z","v":10937,"vw":72.492259},{"c":72.57,"h":72.58,"l":72.57,"n":7,"o":72.57,"t":"2026-10-16T16:05:00Z","v":464,"vw":72.573333},{"c":72.605,"h":72.605,"l":72.565,"n":56,"o":72.565,"t":"2026-10-16T16:10:00Z","v":10334,"vw":72.59089},{"c":72.555,"h":72.62,"l":72.545,"n":23,"o":72.62,"t":"2026-10-16T16:15:00Z","v":1777,"vw":72.568815},{"c":72.58,"h":72.62,"l":72.58,"n":5,"o":72.62,"t":"2026-10-16T16:20:00Z","v":1355,"vw":72.586168},{"c":72.535,"h":72.5794,"l":72.53,"n":31,"o":72.56,"t":"2026-10-16T16:25:00Z","v":2971,"vw":72.555438},{"c":72.51,"h":72.56,"l":72.51,"n":18,"o":72.52,"t":"2026-10-16T16:30:00Z","v":2832,"vw":72.52363},{"c":72.5071,"h":72.5071,"l":72.485,"n":8,"o":72.495,"t":"2026-10-16T16:35:00Z","v":1367,"vw":72.496515},{"c":72.53,"h":72.53,"l":72.51,"n":17,"o":72.52,"t":"2026-10-16T16:40:00Z","v":2553,"vw":72.526005},{"c":72.465,"h":72.53,"l":72.465,"n":34,"o":72.515,"t":"2026-10-16T16:45:00Z","v":4208,"vw":72.520064},{"c":72.42,"h":72.43,"l":72.42,"n":7,"o":72.43,"t":"2026-10-16T16:50:00Z","v":648,"vw":72.428},{"c":72.45,"h":72.45,"l":72.4348,"n":17,"o":72.44,"t":"2026-10-16T16:55:00Z","v":3650,"vw":72.44557},{"c":72.31,"h":72.49,"l":72.31,"n":12,"o":72.475,"t":"2026-10-16T17:00:00Z","v":1127,"vw":72.445966},{"c":72.27,"h":72.2962,"l":72.24,"n":26,"o":72.28,"t":"2026-10-16T17:05:00Z","v":4208,"vw":72.270619},{"c":72.245,"h":72.275,"l":72.24,"n":20,"o":72.275,"t":"2026-10-16T17:10:00Z","v":1763,"vw":72.252649},{"c":72.18,"h":72.245,"l":72.18,"n":27,"o":72.245,"t":"2026-10-16T17:15:00Z","v":3685,"vw":72.212618},{"c":72.215,"h":72.215,"l":72.15,"n":44,"o":72.16,"t":"2026-10-16T17:20:00Z","v":3269,"vw":72.189041},{"c":72.28,"h":72.3,"l":72.215,"n":11,"o":72.235,"t":"2026-10-16T17:25:00Z","v":899,"vw":72.267395},{"c":72.3,"h":72.31,"l":72.2723,"n":24,"o":72.31,"t":"2026-10-16T17:30:00Z","v":1866,"vw":72.295163},{"c":72.295,"h":72.295,"l":72.29,"n":6,"o":72.29,"t":"2026-10-16T17:35:00Z","v":1052,"vw":72.291657},{"c":72.39,"h":72.41,"l":72.27,"n":48,"o":72.27,"t":"2026-10-16T17:40:00Z","v":5013,"vw":72.343586},{"c":72.335,"h":72.385,"l":72.335,"n":6,"o":72.38,"t":"2026-10-16T17:45:00Z","v":443,"vw":72.366438},{"c":72.24,"h":72.315,"l":72.24,"n":22,"o":72.28,"t":"2026-10-16T17:50:00Z","v":3895,"vw":72.283816},{"c":72.2,"h":72.235,"l":72.2,"n":17,"o":72.235,"t":"2026-10-16T17:55:00Z","v":2323,"vw":72.227435},{"c":72.11,"h":72.17,"l":72.11,"n":20,"o":72.16,"t":"2026-10-16T18:00:00Z","v":2281,"vw":72.153749},{"c":72.2,"h":72.2,"l":72.12,"n":20,"o":72.12,"t":"2026-10-16T18:05:00Z","v":1701,"vw":72.166825},{"c":72.18,"h":72.18,"l":72.16,"n":15,"o":72.17,"t":"2026-10-16T18:10:00Z","v":1588,"vw":72.172663},{"c":72.11,"h":72.2,"l":72.11,"n":29,"o":72.18,"t":"2026-10-16T18:15:00Z","v":3640,"vw":72.161843},{"c":72.115,"h":72.136,"l":72.1,"n":8,"o":72.136,"t":"2026-10-16T18:20:00Z","v":496,"vw":72.118462},{"c":72.095,"h":72.13,"l":72.09,"n":17,"o":72.125,"t":"2026-10-16T18:25:00Z","v":1634,"vw":72.102821},{"c":72.16,"h":72.16,"l":72.135,"n":7,"o":72.135,"t":"2026-10-16T18:30:00Z","v":2400,"vw":72.140099},{"c":72.095,"h":72.095,"l":72.095,"n":6,"o":72.095,"t":"2026-10-16T18:35:00Z","v":406,"vw":72.095},{"c":72.14,"h":72.14,"l":72.14,"n":1,"o":72.14,"t":"2026-10-16T18:40:00Z","v":100,"vw":72.14},{"c":72.16,"h":72.165,"l":72.16,"n":10,"o":72.165,"t":"2026-10-16T18:45:00Z","v":588,"vw":72.163884},{"c":72.12,"h":72.1568,"l":72.12,"n":14,"o":72.14,"t":"2026-10-16T18:50:00Z","v":1638,"vw":72.141308},{"c":72.14,"h":72.14,"l":72.07,"n":20,"o":72.11,"t":"2026-10-16T18:55:00Z","v":1685,"vw":72.12418},{"c":72.105,"h":72.14,"l":72.105,"n":40,"o":72.14,"t":"2026-10-16T19:00:00Z","v":7823,"vw":72.11728},{"c":72.055,"h":72.12,"l":72.055,"n":20,"o":72.12,"t":"2026-10-16T19:05:00Z","v":2449,"vw":72.105474},{"c":72.1518,"h":72.165,"l":72.1518,"n":7,"o":72.165,"t":"2026-10-16T19:10:00Z","v":321,"vw":72.1587},{"c":72.17,"h":72.24,"l":72.125,"n":29,"o":72.23,"t":"2026-10-16T19:15:00Z","v":2350,"vw":72.195018},{"c":72.24,"h":72.24,"l":72.2,"n":22,"o":72.22,"t":"2026-10-16T19:20:00Z","v":1993,"vw":72.210007},{"c":72.2452,"h":72.2499,"l":72.2,"n":24,"o":72.24,"t":"2026-10-16T19:25:00Z","v":2459,"vw":72.216842},{"c":72.2012,"h":72.275,"l":72.2012,"n":39,"o":72.25,"t":"2026-10-16T19:30:00Z","v":63889,"vw":72.220534},{"c":72.21,"h":72.265,"l":72.2,"n":39,"o":72.24,"t":"2026-10-16T19:35:00Z","v":4491,"vw":72.24952},{"c":72.18,"h":72.2,"l":72.14,"n":49,"o":72.19,"t":"2026-10-16T19:40:00Z","v":5294,"vw":72.176538},{"c":72.24,"h":72.24,"l":72.18,"n":22,"o":72.18,"t":"2026-10-16T19:45:00Z","v":2151,"vw":72.19851},{"c":72.28,"h":72.32,"l":72.24,"n":61,"o":72.26,"t":"2026-10-16T19:50:00Z","v":9279,"vw":72.267971},{"c":72.325,"h":72.33,"l":72.28,"n":64,"o":72.28,"t":"2026-10-16T19:55:00Z","v":6531,"vw":72.310876},{"c":72.33,"h":72.33,"l":72.33,"n":5,"o":72.33,"t":"2026-10-16T20:00:00Z","v":365,"vw":72.33},{"c":72.59,"h":72.59,"l":72.59,"n":30,"o":72.59,"t":"2026-10-19T13:30:00Z","v":10994,"vw":72.59},{"c":72.58,"h":72.58,"l":72.55,"n":5,"o":72.55,"t":"2026-10-19T13:35:00Z","v":454,"vw":72.562308},{"c":72.4,"h":72.565,"l":72.4,"n":15,"o":72.565,"t":"2026-10-19T13:40:00Z","v":965,"vw":72.483415},{"c":72.405,"h":72.41,"l":72.37,"n":20,"o":72.37,"t":"2026-10-19T13:45:00Z","v":1745,"vw":72.390288},{"c":72.31,"h":72.39,"l":72.31,"n":24,"o":72.38,"t":"2026-10-19T13:50:00Z","v":1390,"vw":72.356233},{"c":72.25,"h":72.32,"l":72.25,"n":15,"o":72.295,"t":"2026-10-19T13:55:00Z","v":894,"vw":72.281646},{"c":72.21,"h":72.3144,"l":72.19,"n":23,"o":72.3144,"t":"2026-10-19T14:00:00Z","v":1880,"vw":72.260353},{"c":72.3599,"h":72.3599,"l":72.17,"n":12,"o":72.17,"t":"2026-10-19T14:05:00Z","v":1708,"vw":72.30264},{"c":72.325,"h":72.3499,"l":72.29,"n":5,"o":72.3499,"t":"2026-10-19T14:10:00Z","v":1251,"vw":72.326451},{"c":72.3501,"h":72.3501,"l":72.3501,"n":3,"o":72.3501,"t":"2026-10-19T14:15:00Z","v":213,"vw":72.3501},{"c":72.34,"h":72.37,"l":72.34,"n":15,"o":72.37,"t":"2026-10-19T14:20:00Z","v":1659,"vw":72.353409},{"c":72.335,"h":72.345,"l":72.295,"n":26,"o":72.345,"t":"2026-10-19T14:25:00Z","v":2047,"vw":72.326095},{"c":72.26,"h":72.305,"l":72.23,"n":22,"o":72.3,"t":"2026-10-19T14:30:00Z","v":3217,"vw":72.280685},{"c":72.25,"h":72.25,"l":72.23,"n":15,"o":72.23,"t":"2026-10-19T14:35:00Z","v":1106,"vw":72.237649},{"c":72.21,"h":72.25,"l":72.21,"n":11,"o":72.25,"t":"2026-10-19T14:40:00Z","v":464,"vw":72.227817},{"c":72.25,"h":72.29,"l":72.2,"n":23,"o":72.2,"t":"2026-10-19T14:45:00Z","v":1631,"vw":72.262228},{"c":72.23,"h":72.245,"l":72.205,"n":36,"o":72.22,"t":"2026-10-19T14:50:00Z","v":3205,"vw":72.223224},{"c":72.29,"h":72.29,"l":72.23,"n":17,"o":72.23,"t":"2026-10-19T14:55:00Z","v":1422,"vw":72.251953},{"c":72.355,"h":72.355,"l":72.3,"n":11,"o":72.32,"t":"2026-10-19T15:00:00Z","v":1402,"vw":72.310781},{"c":72.38,"h":72.38,"l":72.345,"n":24,"o":72.36,"t":"2026-10-19T15:05:00Z","v":2665,"vw":72.363191},{"c":72.42,"h":72.43,"l":72.39,"n":9,"o":72.39,"t":"2026-10-19T15:10:00Z","v":3252,"vw":72.419732},{"c":72.475,"h":72.5,"l":72.43,"n":9,"o":72.43,"t":"2026-10-19T15:15:00Z","v":712,"vw":72.477031},{"c":72.535,"h":72.535,"l":72.49,"n":9,"o":72.49,"t":"2026-10-19T15:20:00Z","v":865,"vw":72.497353},{"c":72.54,"h":72.54,"l":72.51,"n":20,"o":72.52,"t":"2026-10-19T15:25:00Z","v":1311,"vw":72.522764},{"c":72.525,"h":72.55,"l":72.5,"n":31,"o":72.545,"t":"2026-10-19T15:30:00Z","v":3588,"vw":72.519504},{"c":72.57,"h":72.575,"l":72.5326,"n":22,"o":72.5326,"t":"2026-10-19T15:35:00Z","v":3100,"vw":72.559837},{"c":72.55,"h":72.58,"l":72.54,"n":29,"o":72.54,"t":"2026-10-19T15:40:00Z","v":10433,"vw":72.563777},{"c":72.525,"h":72.56,"l":72.525,"n":23,"o":72.55,"t":"2026-10-19T15:45:00Z","v":2242,"vw":72.543045},{"c":72.48,"h":72.53,"l":72.48,"n":32,"o":72.53,"t":"2026-10-19T15:50:00Z","v":2803,"vw":72.508906},{"c":72.47,"h":72.515,"l":72.465,"n":28,"o":72.5,"t":"2026-10-19T15:55:00Z","v":2431,"vw":72.473254},{"c":72.38,"h":72.48,"l":72.33,"n":28,"o":72.48,"t":"2026-10-19T16:00:00Z","v":4099,"vw":72.399198},{"c":72.36,"h":72.39,"l":72.33,"n":31,"o":72.37,"t":"2026-10-19T16:05:00Z","v":4964,"vw":72.353359},{"c":72.38,"h":72.385,"l":72.375,"n":23,"o":72.38,"t":"2026-10-19T16:10:00Z","v":4470,"vw":72.380281},{"c":72.3993,"h":72.3993,"l":72.3818,"n":5,"o":72.3818,"t":"2026-10-19T16:15:00Z","v":905,"vw":72.389549},{"c":72.32,"h":72.33,"l":72.305,"n":9,"o":72.305,"t":"2026-10-19T16:20:00Z","v":771,"vw":72.311441},{"c":72.33,"h":72.33,"l":72.295,"n":5,"o":72.295,"t":"2026-10-19T16:25:00Z","v":348,"vw":72.313582},{"c":72.28,"h":72.345,"l":72.28,"n":21,"o":72.345,"t":"2026-10-19T16:30:00Z","v":2153,"vw":72.306247},{"c":72.33,"h":72.33,"l":72.29,"n":11,"o":72.305,"t":"2026-10-19T16:35:00Z","v":1271,"vw":72.311675},{"c":72.34,"h":72.34,"l":72.3286,"n":13,"o":72.33,"t":"2026-10-19T16:40:00Z","v":1304,"vw":72.336056},{"c":72.3,"h":72.32,"l":72.3,"n":6,"o":72.32,"t":"2026-10-19T16:45:00Z","v":4166,"vw":72.300569},{"c":72.29,"h":72.29,"l":72.29,"n":5,"o":72.29,"t":"2026-10-19T16:50:00Z","v":336,"vw":72.29},{"c":72.26,"h":72.2851,"l":72.26,"n":4,"o":72.2851,"t":"2026-10-19T16:55:00Z","v":1305,"vw":72.2723},{"c":72.265,"h":72.265,"l":72.25,"n":8,"o":72.25,"t":"2026-10-19T17:00:00Z","v":1369,"vw":72.254826},{"c":72.24,"h":72.245,"l":72.23,"n":4,"o":72.245,"t":"2026-10-19T17:05:00Z","v":376,"vw":72.238542},{"c":72.245,"h":72.26,"l":72.23,"n":20,"o":72.2394,"t":"2026-10-19T17:10:00Z","v":1781,"vw":72.240689},{"c":72.27,"h":72.29,"l":72.24,"n":23,"o":72.24,"t":"2026-10-19T17:15:00Z","v":2361,"vw":72.264359},{"c":72.28,"h":72.28,"l":72.2584,"n":6,"o":72.2584,"t":"2026-10-19T17:20:00Z","v":371,"vw":72.272443},{"c":72.29,"h":72.3,"l":72.29,"n":24,"o":72.29,"t":"2026-10-19T17:25:00Z","v":2164,"vw":72.29308},{"c":72.2601,"h":72.285,"l":72.2601,"n":17,"o":72.28,"t":"2026-10-19T17:30:00Z","v":3160,"vw":72.280174},{"c":72.245,"h":72.2501,"l":72.245,"n":10,"o":72.25,"t":"2026-10-19T17:35:00Z","v":633,"vw":72.247398},{"c":72.255,"h":72.28,"l":72.255,"n":26,"o":72.26,"t":"2026-10-19T17:40:00Z","v":2444,"vw":72.270657},{"c":72.24,"h":72.28,"l":72.24,"n":12,"o":72.265,"t":"2026-10-19T17:45:00Z","v":1382,"vw":72.261391},{"c":72.245,"h":72.25,"l":72.245,"n":3,"o":72.25,"t":"2026-10-19T17:50:00Z","v":824,"vw":72.246188},{"c":72.2799,"h":72.2799,"l":72.245,"n":9,"o":72.245,"t":"2026-10-19T17:55:00Z","v":429,"vw":72.257254},{"c":72.261,"h":72.3196,"l":72.26,"n":21,"o":72.3196,"t":"2026-10-19T18:00:00Z","v":2965,"vw":72.280192},{"c":72.2808,"h":72.29,"l":72.27,"n":10,"o":72.29,"t":"2026-10-19T18:05:00Z","v":650,"vw":72.27832},{"c":72.3,"h":72.3,"l":72.29,"n":11,"o":72.29,"t":"2026-10-19T18:10:00Z","v":721,"vw":72.292276},{"c":72.2901,"h":72.2994,"l":72.2901,"n":6,"o":72.2994,"t":"2026-10-19T18:15:00Z","v":792,"vw":72.296734},{"c":72.295,"h":72.31,"l":72.28,"n":20,"o":72.31,"t":"2026-10-19T18:20:00Z","v":2124,"vw":72.287876},{"c":72.26,"h":72.28,"l":72.26,"n":13,"o":72.28,"t":"2026-10-19T18:25:00Z","v":1468,"vw":72.273772},{"c":72.22,"h":72.235,"l":72.22,"n":15,"o":72.235,"t":"2026-10-19T18:30:00Z","v":2132,"vw":72.225356},{"c":72.235,"h":72.235,"l":72.225,"n":28,"o":72.23,"t":"2026-10-19T18:35:00Z","v":1838,"vw":72.229278},{"c":72.2598,"h":72.2599,"l":72.23,"n":11,"o":72.23,"t":"2026-10-19T18:40:00Z","v":1213,"vw":72.252766},{"c":72.2999,"h":72.2999,"l":72.26,"n":12,"o":72.26,"t":"2026-10-19T18:45:00Z","v":1130,"vw":72.273579},{"c":72.26,"h":72.26,"l":72.26,"n":7,"o":72.26,"t":"2026-10-19T18:50:00Z","v":444,"vw":72.26},{"c":72.255,"h":72.26,"l":72.2498,"n":8,"o":72.2498,"t":"2026-10-19T18:55:00Z","v":1449,"vw":72.254414},{"c":72.2801,"h":72.2801,"l":72.27,"n":33,"o":72.28,"t":"2026-10-19T19:00:00Z","v":9133,"vw":72.273476},{"c":72.27,"h":72.3,"l":72.26,"n":10,"o":72.295,"t":"2026-10-19T19:05:00Z","v":1017,"vw":72.288077},{"c":72.23,"h":72.2599,"l":72.23,"n":34,"o":72.25,"t":"2026-10-19T19:10:00Z","v":4429,"vw":72.243946},{"c":72.28,"h":72.28,"l":72.24,"n":51,"o":72.24,"t":"2026-10-19T19:15:00Z","v":4099,"vw":72.264431},{"c":72.3,"h":72.3,"l":72.275,"n":24,"o":72.29,"t":"2026-10-19T19:20:00Z","v":3114,"vw":72.284616},{"c":72.3001,"h":72.33,"l":72.3001,"n":49,"o":72.33,"t":"2026-10-19T19:25:00Z","v":9589,"vw":72.326893},{"c":72.335,"h":72.34,"l":72.315,"n":18,"o":72.315,"t":"2026-10-19T19:30:00Z","v":4550,"vw":72.320155},{"c":72.35,"h":72.36,"l":72.33,"n":41,"o":72.36,"t":"2026-10-19T19:35:00Z","v":2807,"vw":72.3407},{"c":72.34,"h":72.34,"l":72.335,"n":14,"o":72.335,"t":"2026-10-19T19:40:00Z","v":2627,"vw":72.336614},{"c":72.3023,"h":72.32,"l":72.3023,"n":13,"o":72.32,"t":"2026-10-19T19:45:00Z","v":725,"vw":72.313068},{"c":72.28,"h":72.28,"l":72.245,"n":22,"o":72.26,"t":"2026-10-19T19:50:00Z","v":1615,"vw":72.264755},{"c":72.2,"h":72.26,"l":72.19,"n":78,"o":72.2586,"t":"2026-10-19T19:55:00Z","v":6546,"vw":72.205796},{"c":72.27,"h":72.27,"l":72.27,"n":9,"o":72.27,"t":"2026-10-19T20:00:00Z","v":376,"vw":72.27},{"c":72.34,"h":72.34,"l":72.31,"n":50,"o":72.31,"t":"2026-10-20T13:30:00Z","v":10147,"vw":72.31142},{"c":72.345,"h":72.345,"l":72.345,"n":2,"o":72.345,"t":"2026-10-20T13:35:00Z","v":560,"vw":72.345},{"c":72.42,"h":72.49,"l":72.39,"n":12,"o":72.47,"t":"2026-10-20T13:40:00Z","v":2904,"vw":72.453128},{"c":72.5,"h":72.515,"l":72.42,"n":25,"o":72.42,"t":"2026-10-20T13:45:00Z","v":2313,"vw":72.478751},{"c":72.63,"h":72.64,"l":72.59,"n":22,"o":72.6,"t":"2026-10-20T13:50:00Z","v":2484,"vw":72.60951},{"c":72.76,"h":72.76,"l":72.76,"n":4,"o":72.76,"t":"2026-10-20T13:55:00Z","v":515,"vw":72.76},{"c":72.65,"h":72.74,"l":72.65,"n":16,"o":72.74,"t":"2026-10-20T14:00:00Z","v":1502,"vw":72.697143},{"c":72.63,"h":72.65,"l":72.59,"n":22,"o":72.612,"t":"2026-10-20T14:05:00Z","v":3066,"vw":72.631464},{"c":72.61,"h":72.6599,"l":72.59,"n":38,"o":72.59,"t":"2026-10-20T14:10:00Z","v":3013,"vw":72.608481},{"c":72.78,"h":72.78,"l":72.63,"n":15,"o":72.63,"t":"2026-10-20T14:15:00Z","v":1369,"vw":72.722183},{"c":72.91,"h":72.91,"l":72.7901,"n":14,"o":72.8,"t":"2026-10-20T14:20:00Z","v":1317,"vw":72.837888},{"c":73.02,"h":73.03,"l":72.9535,"n":32,"o":72.9535,"t":"2026-10-20T14:25:00Z","v":2296,"vw":72.993794},{"c":72.995,"h":73.12,"l":72.97,"n":24,"o":73.07,"t":"2026-10-20T14:30:00Z","v":3387,"vw":73.069464},{"c":72.98,"h":73.03,"l":72.98,"n":28,"o":73,"t":"2026-10-20T14:35:00Z","v":2696,"vw":73.007642},{"c":73.1,"h":73.11,"l":72.985,"n":70,"o":72.985,"t":"2026-10-20T14:40:00Z","v":16087,"vw":73.046087},{"c":73.105,"h":73.155,"l":73.1001,"n":28,"o":73.115,"t":"2026-10-20T14:45:00Z","v":3422,"vw":73.130892},{"c":73.175,"h":73.1913,"l":73.13,"n":14,"o":73.13,"t":"2026-10-20T14:50:00Z","v":2179,"vw":73.178783},{"c":73.22,"h":73.23,"l":73.19,"n":39,"o":73.2,"t":"2026-10-20T14:55:00Z","v":5653,"vw":73.223414},{"c":73.17,"h":73.23,"l":73.17,"n":26,"o":73.23,"t":"2026-10-20T15:00:00Z","v":2248,"vw":73.208543},{"c":73.12,"h":73.14,"l":73.12,"n":28,"o":73.14,"t":"2026-10-20T15:05:00Z","v":1707,"vw":73.125282},{"c":72.93,"h":73.12,"l":72.88,"n":26,"o":73.12,"t":"2026-10-20T15:10:00Z","v":3072,"vw":73.029592},{"c":73.01,"h":73.01,"l":72.97,"n":6,"o":72.97,"t":"2026-10-20T15:15:00Z","v":472,"vw":72.983333},{"c":72.975,"h":73.03,"l":72.96,"n":19,"o":73.03,"t":"2026-10-20T15:20:00Z","v":3449,"vw":72.984137},{"c":72.95,"h":72.965,"l":72.95,"n":8,"o":72.965,"t":"2026-10-20T15:25:00Z","v":445,"vw":72.958119},{"c":72.91,"h":72.93,"l":72.91,"n":19,"o":72.91,"t":"2026-10-20T15:30:00Z","v":4046,"vw":72.915314},{"c":72.93,"h":72.93,"l":72.9,"n":33,"o":72.92,"t":"2026-10-20T15:35:00Z","v":31072,"vw":72.918848},{"c":73,"h":73,"l":72.94,"n":17,"o":72.94,"t":"2026-10-20T15:40:00Z","v":1823,"vw":72.972414},{"c":72.96,"h":72.96,"l":72.9301,"n":19,"o":72.96,"t":"2026-10-20T15:45:00Z","v":3177,"vw":72.948039},{"c":72.96,"h":72.96,"l":72.92,"n":29,"o":72.94,"t":"2026-10-20T15:50:00Z","v":6529,"vw":72.946061},{"c":72.96,"h":72.9723,"l":72.96,"n":15,"o":72.97,"t":"2026-10-20T15:55:00Z","v":792,"vw":72.967187},{"c":72.91,"h":72.97,"l":72.9,"n":19,"o":72.95,"t":"2026-10-20T16:00:00Z","v":1244,"vw":72.9445},{"c":72.93,"h":72.95,"l":72.93,"n":8,"o":72.95,"t":"2026-10-20T16:05:00Z","v":486,"vw":72.942237},{"c":72.9,"h":72.9,"l":72.88,"n":20,"o":72.8801,"t":"2026-10-20T16:10:00Z","v":2707,"vw":72.882677},{"c":72.82,"h":72.9286,"l":72.82,"n":17,"o":72.9286,"t":"2026-10-20T16:15:00Z","v":3109,"vw":72.900217},{"c":72.85,"h":72.85,"l":72.85,"n":2,"o":72.85,"t":"2026-10-20T16:20:00Z","v":132,"vw":72.85},{"c":72.845,"h":72.85,"l":72.845,"n":4,"o":72.85,"t":"2026-10-20T16:25:00Z","v":321,"vw":72.848333},{"c":72.905,"h":72.9396,"l":72.9,"n":23,"o":72.9,"t":"2026-10-20T16:30:00Z","v":7931,"vw":72.904061},{"c":72.93,"h":72.93,"l":72.93,"n":4,"o":72.93,"t":"2026-10-20T16:35:00Z","v":190,"vw":72.93},{"c":72.9413,"h":72.95,"l":72.9413,"n":19,"o":72.95,"t":"2026-10-20T16:40:00Z","v":2354,"vw":72.946166},{"c":72.98,"h":72.99,"l":72.93,"n":23,"o":72.9562,"t":"2026-10-20T16:45:00Z","v":5138,"vw":72.967122},{"c":72.95,"h":72.95,"l":72.95,"n":2,"o":72.95,"t":"2026-10-20T16:50:00Z","v":404,"vw":72.95},{"c":72.8408,"h":72.87,"l":72.84,"n":9,"o":72.87,"t":"2026-10-20T16:55:00Z","v":965,"vw":72.856868},{"c":72.85,"h":72.89,"l":72.85,"n":25,"o":72.89,"t":"2026-10-20T17:00:00Z","v":2700,"vw":72.875107},{"c":72.845,"h":72.8709,"l":72.845,"n":5,"o":72.8709,"t":"2026-10-20T17:05:00Z","v":607,"vw":72.86141},{"c":72.85,"h":72.86,"l":72.84,"n":8,"o":72.84,"t":"2026-10-20T17:10:00Z","v":2283,"vw":72.851379},{"c":72.8579,"h":72.86,"l":72.8579,"n":9,"o":72.86,"t":"2026-10-20T17:15:00Z","v":958,"vw":72.859467},{"c":72.9,"h":72.9,"l":72.88,"n":12,"o":72.88,"t":"2026-10-20T17:20:00Z","v":2872,"vw":72.894625},{"c":72.92,"h":72.93,"l":72.92,"n":7,"o":72.93,"t":"2026-10-20T17:30:00Z","v":531,"vw":72.928},{"c":72.945,"h":72.945,"l":72.92,"n":3,"o":72.92,"t":"2026-10-20T17:35:00Z","v":624,"vw":72.929776},{"c":72.965,"h":72.97,"l":72.95,"n":18,"o":72.95,"t":"2026-10-20T17:40:00Z","v":2424,"vw":72.960093},{"c":72.97,"h":72.98,"l":72.97,"n":13,"o":72.98,"t":"2026-10-20T17:45:00Z","v":2309,"vw":72.972111},{"c":73.015,"h":73.015,"l":72.99,"n":14,"o":72.99,"t":"2026-10-20T17:50:00Z","v":564,"vw":73.006584},{"c":72.99,"h":73.0177,"l":72.99,"n":17,"o":73.0177,"t":"2026-10-20T17:55:00Z","v":3355,"vw":73.006378},{"c":73.0094,"h":73.02,"l":72.99,"n":13,"o":73.02,"t":"2026-10-20T18:00:00Z","v":4716,"vw":72.996977},{"c":73.02,"h":73.02,"l":73,"n":15,"o":73.01,"t":"2026-10-20T18:05:00Z","v":3461,"vw":73.008398},{"c":73.05,"h":73.05,"l":73.03,"n":8,"o":73.0399,"t":"2026-10-20T18:10:00Z","v":694,"vw":73.039937},{"c":73.06,"h":73.06,"l":73.051,"n":10,"o":73.055,"t":"2026-10-20T18:15:00Z","v":1925,"vw":73.057322},{"c":72.9997,"h":73.03,"l":72.9997,"n":10,"o":73.03,"t":"2026-10-20T18:20:00Z","v":2894,"vw":73.005537},{"c":73.01,"h":73.01,"l":73.01,"n":5,"o":73.01,"t":"2026-10-20T18:25:00Z","v":168,"vw":73.01},{"c":72.985,"h":73.02,"l":72.985,"n":30,"o":73.02,"t":"2026-10-20T18:30:00Z","v":4351,"vw":73.003826},{"c":72.99,"h":72.995,"l":72.9714,"n":8,"o":72.995,"t":"2026-10-20T18:35:00Z","v":939,"vw":72.985238},{"c":72.959,"h":72.98,"l":72.94,"n":12,"o":72.978,"t":"2026-10-20T18:40:00Z","v":992,"vw":72.966695},{"c":72.98,"h":73,"l":72.96,"n":27,"o":72.96,"t":"2026-10-20T18:45:00Z","v":4268,"vw":72.963582},{"c":72.995,"h":73,"l":72.99,"n":25,"o":73,"t":"2026-10-20T18:50:00Z","v":4019,"vw":72.998581},{"c":73.01,"h":73.03,"l":73.01,"n":24,"o":73.03,"t":"2026-10-20T18:55:00Z","v":3486,"vw":73.019479},{"c":73.01,"h":73.049,"l":73.01,"n":105,"o":73.02,"t":"2026-10-20T19:00:00Z","v":7162,"vw":73.028105},{"c":73.05,"h":73.0501,"l":73.05,"n":10,"o":73.0501,"t":"2026-10-20T19:05:00Z","v":575,"vw":73.050076},{"c":73.03,"h":73.04,"l":73.02,"n":22,"o":73.04,"t":"2026-10-20T19:10:00Z","v":2172,"vw":73.026391},{"c":73.035,"h":73.035,"l":73.005,"n":27,"o":73.005,"t":"2026-10-20T19:15:00Z","v":3853,"vw":73.018941},{"c":73.0011,"h":73.04,"l":72.9975,"n":24,"o":73.0388,"t":"2026-10-20T19:20:00Z","v":1722,"vw":73.012836},{"c":73.03,"h":73.055,"l":73.02,"n":31,"o":73.02,"t":"2026-10-20T19:25:00Z","v":2692,"vw":73.026493},{"c":73.02,"h":73.03,"l":73.015,"n":31,"o":73.02,"t":"2026-10-20T19:30:00Z","v":4910,"vw":73.024397},{"c":72.975,"h":73.02,"l":72.975,"n":47,"o":73.01,"t":"2026-10-20T19:35:00Z","v":8406,"vw":73.009333},{"c":73.05,"h":73.05,"l":72.98,"n":54,"o":72.98,"t":"2026-10-20T19:40:00Z","v":9468,"vw":73.017742},{"c":73.03,"h":73.0444,"l":73.03,"n":24,"o":73.04,"t":"2026-10-20T19:45:00Z","v":1954,"vw":73.035659},{"c":73.04,"h":73.054,"l":73.025,"n":43,"o":73.04,"t":"2026-10-20T19:50:00Z","v":5655,"vw":73.04338},{"c":73.025,"h":73.055,"l":73.0013,"n":69,"o":73.0013,"t":"2026-10-20T19:55:00Z","v":6455,"vw":73.039498},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-10-20T20:00:00Z","v":123,"vw":73.05},{"c":73.5,"h":73.93,"l":71,"n":3,"o":71,"t":"2026-10-21T12:30:00Z","v":1500,"vw":72.81},{"c":73.39,"h":73.42,"l":73.37,"n":63,"o":73.41,"t":"2026-10-21T13:30:00Z","v":9783,"vw":73.40751},{"c":73.38,"h":73.38,"l":73.38,"n":14,"o":73.38,"t":"2026-10-21T13:40:00Z","v":989,"vw":73.38},{"c":73.55,"h":73.55,"l":73.37,"n":26,"o":73.37,"t":"2026-10-21T13:45:00Z","v":3918,"vw":73.451339},{"c":73.565,"h":73.565,"l":73.515,"n":5,"o":73.515,"t":"2026-10-21T13:50:00Z","v":921,"vw":73.543532},{"c":73.51,"h":73.64,"l":73.51,"n":8,"o":73.585,"t":"2026-10-21T13:55:00Z","v":885,"vw":73.56113},{"c":73.415,"h":73.42,"l":73.41,"n":16,"o":73.41,"t":"2026-10-21T14:00:00Z","v":1944,"vw":73.41581},{"c":73.3235,"h":73.3235,"l":73.25,"n":6,"o":73.25,"t":"2026-10-21T14:05:00Z","v":678,"vw":73.280865},{"c":73.35,"h":73.38,"l":73.295,"n":39,"o":73.295,"t":"2026-10-21T14:10:00Z","v":3844,"vw":73.356721},{"c":73.335,"h":73.3375,"l":73.32,"n":13,"o":73.33,"t":"2026-10-21T14:15:00Z","v":1985,"vw":73.331733},{"c":73.375,"h":73.4199,"l":73.32,"n":19,"o":73.32,"t":"2026-10-21T14:20:00Z","v":1415,"vw":73.376261},{"c":73.335,"h":73.375,"l":73.335,"n":15,"o":73.375,"t":"2026-10-21T14:25:00Z","v":826,"vw":73.352241},{"c":73.428,"h":73.44,"l":73.36,"n":49,"o":73.36,"t":"2026-10-21T14:30:00Z","v":4520,"vw":73.385263},{"c":73.42,"h":73.43,"l":73.395,"n":23,"o":73.42,"t":"2026-10-21T14:35:00Z","v":2172,"vw":73.409483},{"c":73.42,"h":73.44,"l":73.42,"n":17,"o":73.43,"t":"2026-10-21T14:40:00Z","v":1441,"vw":73.431694},{"c":73.51,"h":73.51,"l":73.435,"n":22,"o":73.44,"t":"2026-10-21T14:45:00Z","v":1869,"vw":73.456667},{"c":73.47,"h":73.515,"l":73.47,"n":21,"o":73.5103,"t":"2026-10-21T14:50:00Z","v":2187,"vw":73.494976},{"c":73.405,"h":73.46,"l":73.405,"n":29,"o":73.46,"t":"2026-10-21T14:55:00Z","v":2478,"vw":73.436241},{"c":73.38,"h":73.38,"l":73.34,"n":28,"o":73.36,"t":"2026-10-21T15:00:00Z","v":2677,"vw":73.365894},{"c":73.36,"h":73.385,"l":73.36,"n":11,"o":73.38,"t":"2026-10-21T15:05:00Z","v":3378,"vw":73.376139},{"c":73.355,"h":73.4,"l":73.355,"n":14,"o":73.4,"t":"2026-10-21T15:10:00Z","v":3289,"vw":73.374929},{"c":73.37,"h":73.38,"l":73.355,"n":15,"o":73.355,"t":"2026-10-21T15:15:00Z","v":1014,"vw":73.372371},{"c":73.36,"h":73.37,"l":73.36,"n":2,"o":73.37,"t":"2026-10-21T15:20:00Z","v":203,"vw":73.364926},{"c":73.4313,"h":73.4313,"l":73.35,"n":28,"o":73.35,"t":"2026-10-21T15:25:00Z","v":4143,"vw":73.382582},{"c":73.43,"h":73.44,"l":73.43,"n":6,"o":73.44,"t":"2026-10-21T15:30:00Z","v":350,"vw":73.434118},{"c":73.43,"h":73.43,"l":73.4,"n":17,"o":73.4,"t":"2026-10-21T15:35:00Z","v":21826,"vw":73.40134},{"c":73.435,"h":73.4399,"l":73.43,"n":11,"o":73.4399,"t":"2026-10-21T15:40:00Z","v":1353,"vw":73.435217},{"c":73.46,"h":73.47,"l":73.46,"n":20,"o":73.4601,"t":"2026-10-21T15:45:00Z","v":2092,"vw":73.46674},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-10-21T15:50:00Z","v":136,"vw":73.49},{"c":73.49,"h":73.49,"l":73.49,"n":11,"o":73.49,"t":"2026-10-21T15:55:00Z","v":1404,"vw":73.49},{"c":73.48,"h":73.485,"l":73.465,"n":26,"o":73.485,"t":"2026-10-21T16:00:00Z","v":2485,"vw":73.476184},{"c":73.425,"h":73.46,"l":73.425,"n":9,"o":73.46,"t":"2026-10-21T16:05:00Z","v":970,"vw":73.437456},{"c":73.43,"h":73.43,"l":73.42,"n":24,"o":73.42,"t":"2026-10-21T16:10:00Z","v":2157,"vw":73.422229},{"c":73.445,"h":73.47,"l":73.445,"n":20,"o":73.47,"t":"2026-10-21T16:15:00Z","v":1909,"vw":73.457731},{"c":73.45,"h":73.46,"l":73.44,"n":34,"o":73.4512,"t":"2026-10-21T16:20:00Z","v":4107,"vw":73.451048},{"c":73.43,"h":73.44,"l":73.43,"n":8,"o":73.44,"t":"2026-10-21T16:25:00Z","v":1032,"vw":73.431266},{"c":73.4301,"h":73.4301,"l":73.4301,"n":4,"o":73.4301,"t":"2026-10-21T16:30:00Z","v":281,"vw":73.4301},{"c":73.58,"h":73.61,"l":73.42,"n":103,"o":73.43,"t":"2026-10-21T16:35:00Z","v":15229,"vw":73.543415},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-21T16:40:00Z","v":176,"vw":73.5},{"c":73.51,"h":73.51,"l":73.47,"n":12,"o":73.485,"t":"2026-10-21T16:45:00Z","v":925,"vw":73.483722},{"c":73.48,"h":73.515,"l":73.48,"n":18,"o":73.505,"t":"2026-10-21T16:50:00Z","v":1690,"vw":73.492256},{"c":73.5,"h":73.5,"l":73.495,"n":7,"o":73.5,"t":"2026-10-21T16:55:00Z","v":1137,"vw":73.496693},{"c":73.47,"h":73.49,"l":73.465,"n":20,"o":73.49,"t":"2026-10-21T17:00:00Z","v":1899,"vw":73.472179},{"c":73.475,"h":73.475,"l":73.475,"n":3,"o":73.475,"t":"2026-10-21T17:05:00Z","v":1338,"vw":73.475},{"c":73.51,"h":73.515,"l":73.51,"n":6,"o":73.51,"t":"2026-10-21T17:10:00Z","v":1612,"vw":73.513107},{"c":73.53,"h":73.53,"l":73.52,"n":8,"o":73.52,"t":"2026-10-21T17:20:00Z","v":1151,"vw":73.521},{"c":73.5396,"h":73.5499,"l":73.525,"n":10,"o":73.53,"t":"2026-10-21T17:25:00Z","v":1570,"vw":73.536299},{"c":73.53,"h":73.545,"l":73.52,"n":23,"o":73.545,"t":"2026-10-21T17:30:00Z","v":2460,"vw":73.530507},{"c":73.52,"h":73.53,"l":73.52,"n":8,"o":73.53,"t":"2026-10-21T17:35:00Z","v":1534,"vw":73.522439},{"c":73.538,"h":73.55,"l":73.535,"n":18,"o":73.55,"t":"2026-10-21T17:45:00Z","v":2049,"vw":73.542184},{"c":73.55,"h":73.555,"l":73.54,"n":21,"o":73.54,"t":"2026-10-21T17:50:00Z","v":2682,"vw":73.544422},{"c":73.5401,"h":73.56,"l":73.5401,"n":5,"o":73.56,"t":"2026-10-21T17:55:00Z","v":1244,"vw":73.542202},{"c":73.53,"h":73.54,"l":73.51,"n":25,"o":73.54,"t":"2026-10-21T18:00:00Z","v":1401,"vw":73.530909},{"c":73.54,"h":73.545,"l":73.54,"n":15,"o":73.54,"t":"2026-10-21T18:05:00Z","v":2790,"vw":73.540233},{"c":73.61,"h":73.61,"l":73.57,"n":32,"o":73.57,"t":"2026-10-21T18:10:00Z","v":4478,"vw":73.585954},{"c":73.6,"h":73.635,"l":73.6,"n":44,"o":73.61,"t":"2026-10-21T18:15:00Z","v":7817,"vw":73.611965},{"c":73.6,"h":73.61,"l":73.5984,"n":53,"o":73.61,"t":"2026-10-21T18:20:00Z","v":5665,"vw":73.605608},{"c":73.6,"h":73.605,"l":73.5938,"n":10,"o":73.5938,"t":"2026-10-21T18:25:00Z","v":4638,"vw":73.594863},{"c":73.63,"h":73.63,"l":73.6,"n":21,"o":73.6,"t":"2026-10-21T18:30:00Z","v":3014,"vw":73.613758},{"c":73.62,"h":73.635,"l":73.62,"n":17,"o":73.63,"t":"2026-10-21T18:35:00Z","v":2094,"vw":73.630826},{"c":73.64,"h":73.65,"l":73.63,"n":27,"o":73.65,"t":"2026-10-21T18:40:00Z","v":5436,"vw":73.635315},{"c":73.525,"h":73.65,"l":73.525,"n":43,"o":73.635,"t":"2026-10-21T18:45:00Z","v":3289,"vw":73.599185},{"c":73.555,"h":73.559,"l":73.5,"n":41,"o":73.525,"t":"2026-10-21T18:50:00Z","v":5878,"vw":73.537106},{"c":73.415,"h":73.55,"l":73.415,"n":44,"o":73.55,"t":"2026-10-21T18:55:00Z","v":3522,"vw":73.501715},{"c":73.275,"h":73.36,"l":73.24,"n":50,"o":73.36,"t":"2026-10-21T19:00:00Z","v":7013,"vw":73.309072},{"c":73.2,"h":73.3099,"l":73.195,"n":28,"o":73.195,"t":"2026-10-21T19:05:00Z","v":11274,"vw":73.226462},{"c":73.2599,"h":73.2599,"l":73.155,"n":33,"o":73.21,"t":"2026-10-21T19:10:00Z","v":3265,"vw":73.236664},{"c":73.36,"h":73.36,"l":73.265,"n":36,"o":73.265,"t":"2026-10-21T19:15:00Z","v":4117,"vw":73.348931},{"c":73.35,"h":73.38,"l":73.34,"n":48,"o":73.3748,"t":"2026-10-21T19:20:00Z","v":2829,"vw":73.356146},{"c":73.42,"h":73.44,"l":73.38,"n":37,"o":73.395,"t":"2026-10-21T19:25:00Z","v":2750,"vw":73.419545},{"c":73.48,"h":73.4848,"l":73.45,"n":45,"o":73.47,"t":"2026-10-21T19:30:00Z","v":5449,"vw":73.467246},{"c":73.47,"h":73.48,"l":73.44,"n":30,"o":73.47,"t":"2026-10-21T19:35:00Z","v":4342,"vw":73.464839},{"c":73.48,"h":73.48,"l":73.436,"n":40,"o":73.45,"t":"2026-10-21T19:40:00Z","v":3893,"vw":73.444902},{"c":73.485,"h":73.49,"l":73.47,"n":31,"o":73.48,"t":"2026-10-21T19:45:00Z","v":1929,"vw":73.481714},{"c":73.52,"h":73.54,"l":73.47,"n":44,"o":73.48,"t":"2026-10-21T19:50:00Z","v":4578,"vw":73.520779},{"c":73.44,"h":73.48,"l":73.425,"n":129,"o":73.48,"t":"2026-10-21T19:55:00Z","v":24793,"vw":73.438332},{"c":73.39,"h":73.39,"l":73.39,"n":3,"o":73.39,"t":"2026-10-21T20:00:00Z","v":169,"vw":73.39},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-22T13:25:00Z","v":100,"vw":72.76},{"c":72.855,"h":72.855,"l":72.73,"n":48,"o":72.73,"t":"2026-10-22T13:30:00Z","v":14159,"vw":72.84304},{"c":72.96,"h":72.965,"l":72.87,"n":10,"o":72.87,"t":"2026-10-22T13:35:00Z","v":903,"vw":72.942227},{"c":72.93,"h":72.93,"l":72.93,"n":2,"o":72.93,"t":"2026-10-22T13:40:00Z","v":172,"vw":72.93},{"c":73,"h":73.02,"l":72.82,"n":22,"o":72.82,"t":"2026-10-22T13:45:00Z","v":2751,"vw":72.930833},{"c":73.0199,"h":73.03,"l":72.98,"n":9,"o":72.98,"t":"2026-10-22T13:50:00Z","v":2837,"vw":73.020019},{"c":73.1699,"h":73.1699,"l":72.995,"n":14,"o":72.995,"t":"2026-10-22T13:55:00Z","v":3094,"vw":73.105016},{"c":73.1199,"h":73.14,"l":73.09,"n":15,"o":73.1024,"t":"2026-10-22T14:00:00Z","v":1813,"vw":73.116062},{"c":72.9074,"h":73.1099,"l":72.9074,"n":10,"o":73.097,"t":"2026-10-22T14:05:00Z","v":1171,"vw":73.053105},{"c":72.97,"h":72.97,"l":72.96,"n":4,"o":72.96,"t":"2026-10-22T14:10:00Z","v":388,"vw":72.966016},{"c":73.005,"h":73.005,"l":72.97,"n":16,"o":72.97,"t":"2026-10-22T14:15:00Z","v":1904,"vw":72.974263},{"c":72.9099,"h":73.0499,"l":72.87,"n":6,"o":73.0499,"t":"2026-10-22T14:20:00Z","v":607,"vw":72.922016},{"c":72.59,"h":72.785,"l":72.59,"n":8,"o":72.785,"t":"2026-10-22T14:25:00Z","v":841,"vw":72.669217},{"c":72.55,"h":72.59,"l":72.55,"n":33,"o":72.59,"t":"2026-10-22T14:30:00Z","v":12697,"vw":72.586669},{"c":72.6099,"h":72.6099,"l":72.534,"n":7,"o":72.5525,"t":"2026-10-22T14:35:00Z","v":547,"vw":72.563699},{"c":72.671,"h":72.671,"l":72.5885,"n":23,"o":72.5885,"t":"2026-10-22T14:40:00Z","v":1897,"vw":72.627287},{"c":72.64,"h":72.71,"l":72.64,"n":19,"o":72.69,"t":"2026-10-22T14:45:00Z","v":962,"vw":72.669859},{"c":72.732,"h":72.7499,"l":72.695,"n":10,"o":72.695,"t":"2026-10-22T14:50:00Z","v":952,"vw":72.734918},{"c":72.7813,"h":72.785,"l":72.74,"n":10,"o":72.785,"t":"2026-10-22T14:55:00Z","v":2542,"vw":72.776096},{"c":72.78,"h":72.82,"l":72.78,"n":12,"o":72.82,"t":"2026-10-22T15:00:00Z","v":433,"vw":72.8},{"c":72.76,"h":72.76,"l":72.7201,"n":18,"o":72.755,"t":"2026-10-22T15:05:00Z","v":2275,"vw":72.754351},{"c":72.705,"h":72.75,"l":72.69,"n":16,"o":72.708,"t":"2026-10-22T15:10:00Z","v":1462,"vw":72.71541},{"c":72.82,"h":72.84,"l":72.79,"n":18,"o":72.79,"t":"2026-10-22T15:15:00Z","v":2077,"vw":72.821696},{"c":72.85,"h":72.86,"l":72.85,"n":4,"o":72.86,"t":"2026-10-22T15:20:00Z","v":304,"vw":72.853333},{"c":72.785,"h":72.805,"l":72.78,"n":6,"o":72.805,"t":"2026-10-22T15:25:00Z","v":937,"vw":72.786878},{"c":72.795,"h":72.7985,"l":72.76,"n":28,"o":72.77,"t":"2026-10-22T15:30:00Z","v":3032,"vw":72.788686},{"c":72.8,"h":72.84,"l":72.79,"n":12,"o":72.79,"t":"2026-10-22T15:35:00Z","v":2837,"vw":72.794223},{"c":72.845,"h":72.845,"l":72.74,"n":26,"o":72.76,"t":"2026-10-22T15:40:00Z","v":4178,"vw":72.774249},{"c":72.831,"h":72.831,"l":72.82,"n":8,"o":72.82,"t":"2026-10-22T15:45:00Z","v":438,"vw":72.826833},{"c":72.885,"h":72.915,"l":72.885,"n":10,"o":72.915,"t":"2026-10-22T15:50:00Z","v":4008,"vw":72.907215},{"c":72.9,"h":72.9,"l":72.9,"n":6,"o":72.9,"t":"2026-10-22T15:55:00Z","v":259,"vw":72.9},{"c":72.96,"h":72.99,"l":72.96,"n":7,"o":72.99,"t":"2026-10-22T16:00:00Z","v":580,"vw":72.977454},{"c":73.051,"h":73.051,"l":72.99,"n":6,"o":72.99,"t":"2026-10-22T16:05:00Z","v":679,"vw":73.007536},{"c":73.015,"h":73.015,"l":72.95,"n":4,"o":72.95,"t":"2026-10-22T16:10:00Z","v":564,"vw":72.970091},{"c":73.0334,"h":73.0334,"l":73.02,"n":17,"o":73.0286,"t":"2026-10-22T16:15:00Z","v":1426,"vw":73.030587},{"c":73.0722,"h":73.085,"l":73.07,"n":10,"o":73.07,"t":"2026-10-22T16:20:00Z","v":1390,"vw":73.073092},{"c":73.0799,"h":73.08,"l":73.06,"n":7,"o":73.06,"t":"2026-10-22T16:25:00Z","v":1700,"vw":73.077556},{"c":73.015,"h":73.06,"l":73.015,"n":11,"o":73.06,"t":"2026-10-22T16:30:00Z","v":1036,"vw":73.041557},{"c":72.87,"h":72.87,"l":72.87,"n":2,"o":72.87,"t":"2026-10-22T16:35:00Z","v":106,"vw":72.87},{"c":72.86,"h":72.86,"l":72.84,"n":15,"o":72.84,"t":"2026-10-22T16:40:00Z","v":1011,"vw":72.848166},{"c":72.8,"h":72.843,"l":72.75,"n":28,"o":72.843,"t":"2026-10-22T16:45:00Z","v":4487,"vw":72.792034},{"c":72.9093,"h":72.9093,"l":72.8205,"n":6,"o":72.83,"t":"2026-10-22T16:50:00Z","v":2563,"vw":72.873159},{"c":72.98,"h":72.98,"l":72.92,"n":19,"o":72.925,"t":"2026-10-22T16:55:00Z","v":1207,"vw":72.961789},{"c":72.8699,"h":72.955,"l":72.8699,"n":3,"o":72.955,"t":"2026-10-22T17:00:00Z","v":9442,"vw":72.953499},{"c":72.8513,"h":72.86,"l":72.82,"n":10,"o":72.8405,"t":"2026-10-22T17:05:00Z","v":772,"vw":72.836625},{"c":72.83,"h":72.83,"l":72.83,"n":3,"o":72.83,"t":"2026-10-22T17:10:00Z","v":300,"vw":72.83},{"c":72.83,"h":72.85,"l":72.83,"n":10,"o":72.84,"t":"2026-10-22T17:15:00Z","v":1237,"vw":72.845332},{"c":72.82,"h":72.87,"l":72.82,"n":13,"o":72.84,"t":"2026-10-22T17:20:00Z","v":1390,"vw":72.850208},{"c":72.8799,"h":72.8799,"l":72.83,"n":11,"o":72.83,"t":"2026-10-22T17:25:00Z","v":510,"vw":72.85612},{"c":72.91,"h":72.91,"l":72.8815,"n":11,"o":72.8815,"t":"2026-10-22T17:30:00Z","v":1616,"vw":72.904714},{"c":72.9016,"h":72.92,"l":72.9016,"n":7,"o":72.92,"t":"2026-10-22T17:35:00Z","v":937,"vw":72.90547},{"c":72.94,"h":72.94,"l":72.88,"n":15,"o":72.88,"t":"2026-10-22T17:40:00Z","v":2405,"vw":72.913213},{"c":72.91,"h":72.92,"l":72.9,"n":10,"o":72.92,"t":"2026-10-22T17:45:00Z","v":1147,"vw":72.907535},{"c":72.87,"h":72.89,"l":72.855,"n":177,"o":72.87,"t":"2026-10-22T17:50:00Z","v":24632,"vw":72.863161},{"c":72.9405,"h":72.9405,"l":72.9,"n":17,"o":72.9,"t":"2026-10-22T17:55:00Z","v":1824,"vw":72.913217},{"c":72.78,"h":72.895,"l":72.78,"n":11,"o":72.895,"t":"2026-10-22T18:00:00Z","v":772,"vw":72.862262},{"c":72.84,"h":72.84,"l":72.84,"n":4,"o":72.84,"t":"2026-10-22T18:05:00Z","v":200,"vw":72.84},{"c":72.86,"h":72.88,"l":72.86,"n":9,"o":72.86,"t":"2026-10-22T18:10:00Z","v":1174,"vw":72.865634},{"c":72.9,"h":72.9,"l":72.85,"n":16,"o":72.88,"t":"2026-10-22T18:15:00Z","v":1496,"vw":72.883713},{"c":72.945,"h":72.97,"l":72.9201,"n":51,"o":72.9581,"t":"2026-10-22T18:20:00Z","v":19758,"vw":72.961764},{"c":72.8801,"h":72.905,"l":72.88,"n":10,"o":72.905,"t":"2026-10-22T18:25:00Z","v":1905,"vw":72.897625},{"c":72.9093,"h":72.9093,"l":72.85,"n":13,"o":72.86,"t":"2026-10-22T18:30:00Z","v":1122,"vw":72.867493},{"c":72.87,"h":72.9,"l":72.865,"n":32,"o":72.9,"t":"2026-10-22T18:35:00Z","v":3065,"vw":72.874599},{"c":72.89,"h":72.89,"l":72.86,"n":6,"o":72.86,"t":"2026-10-22T18:40:00Z","v":3516,"vw":72.863635},{"c":72.895,"h":72.9606,"l":72.895,"n":9,"o":72.9299,"t":"2026-10-22T18:45:00Z","v":1363,"vw":72.920549},{"c":72.8925,"h":72.93,"l":72.8925,"n":14,"o":72.93,"t":"2026-10-22T18:50:00Z","v":1036,"vw":72.907901},{"c":72.89,"h":72.91,"l":72.88,"n":13,"o":72.88,"t":"2026-10-22T18:55:00Z","v":663,"vw":72.896887},{"c":72.855,"h":72.895,"l":72.81,"n":44,"o":72.88,"t":"2026-10-22T19:00:00Z","v":5025,"vw":72.867133},{"c":72.955,"h":72.955,"l":72.885,"n":19,"o":72.885,"t":"2026-10-22T19:05:00Z","v":2050,"vw":72.940018},{"c":72.98,"h":73.015,"l":72.96,"n":17,"o":72.98,"t":"2026-10-22T19:10:00Z","v":1171,"vw":72.980963},{"c":73,"h":73.01,"l":72.955,"n":42,"o":73,"t":"2026-10-22T19:15:00Z","v":5765,"vw":72.991843},{"c":73.03,"h":73.03,"l":73,"n":26,"o":73.0057,"t":"2026-10-22T19:20:00Z","v":1254,"vw":73.007432},{"c":73.07,"h":73.07,"l":73.0192,"n":15,"o":73.0218,"t":"2026-10-22T19:25:00Z","v":1902,"vw":73.032063},{"c":73.04,"h":73.04,"l":73,"n":16,"o":73.04,"t":"2026-10-22T19:30:00Z","v":728,"vw":73.025823},{"c":73.025,"h":73.045,"l":72.98,"n":58,"o":73.025,"t":"2026-10-22T19:35:00Z","v":7066,"vw":73.02004},{"c":73.025,"h":73.04,"l":73.0074,"n":69,"o":73.01,"t":"2026-10-22T19:40:00Z","v":3178,"vw":73.024635},{"c":73.05,"h":73.05,"l":72.97,"n":53,"o":73.03,"t":"2026-10-22T19:45:00Z","v":4214,"vw":73.002399},{"c":73.16,"h":73.225,"l":73.06,"n":66,"o":73.06,"t":"2026-10-22T19:50:00Z","v":6796,"vw":73.171445},{"c":73.24,"h":73.25,"l":73.2,"n":59,"o":73.21,"t":"2026-10-22T19:55:00Z","v":5093,"vw":73.223232},{"c":73.25,"h":73.25,"l":73.25,"n":3,"o":73.25,"t":"2026-10-22T20:00:00Z","v":286,"vw":73.25}],"history":[{"c":60.84,"h":61.3361,"l":60.67,"n":1163,"o":61.28,"t":"2024-10-21T04:00:00Z","v":135790,"vw":60.865555},{"c":60.44,"h":60.55,"l":60.21,"n":1003,"o":60.55,"t":"2024-10-22T04:00:00Z","v":110773,"vw":60.450971},{"c":60.17,"h":60.48,"l":59.8443,"n":936,"o":60.26,"t":"2024-10-23T04:00:00Z","v":98538,"vw":60.174314},{"c":60.26,"h":60.532,"l":60.1499,"n":1139,"o":60.44,"t":"2024-10-24T04:00:00Z","v":114537,"vw":60.338271},{"c":59.97,"h":60.66,"l":59.9,"n":908,"o":60.62,"t":"2024-10-25T04:00:00Z","v":97271,"vw":60.158809},{"c":60.51,"h":60.6,"l":60.29,"n":1082,"o":60.29,"t":"2024-10-28T04:00:00Z","v":103992,"vw":60.476711},{"c":60.4,"h":60.4764,"l":60,"n":1186,"o":60.23,"t":"2024-10-29T04:00:00Z","v":112955,"vw":60.364041},{"c":60.36,"h":60.8871,"l":60.21,"n":1152,"o":60.21,"t":"2024-10-30T04:00:00Z","v":133052,"vw":60.576893},{"c":59.64,"h":60.41,"l":59.64,"n":1255,"o":60.24,"t":"2024-10-31T04:00:00Z","v":136883,"vw":59.975829},{"c":59.7,"h":60.245,"l":59.655,"n":1249,"o":59.98,"t":"2024-11-01T04:00:00Z","v":251730,"vw":59.950025},{"c":59.85,"h":60.23,"l":59.67,"n":1708,"o":59.72,"t":"2024-11-04T05:00:00Z","v":142464,"vw":59.920661},{"c":60.68,"h":60.68,"l":59.62,"n":1430,"o":59.78,"t":"2024-11-05T05:00:00Z","v":238704,"vw":60.342338},{"c":62.65,"h":62.76,"l":61.9201,"n":1403,"o":62.5,"t":"2024-11-06T05:00:00Z","v":158213,"vw":62.452971},{"c":62.81,"h":63.09,"l":62.66,"n":1749,"o":62.9,"t":"2024-11-07T05:00:00Z","v":372549,"vw":62.825701},{"c":63.21,"h":63.33,"l":62.73,"n":1769,"o":62.85,"t":"2024-11-08T05:00:00Z","v":180063,"vw":63.128239},{"c":63.67,"h":63.89,"l":63.5763,"n":992,"o":63.6,"t":"2024-11-11T05:00:00Z","v":84779,"vw":63.672023},{"c":63.1,"h":63.69,"l":62.9193,"n":1626,"o":63.48,"t":"2024-11-12T05:00:00Z","v":227544,"vw":63.233797},{"c":62.96,"h":63.47,"l":62.9,"n":1985,"o":63.3,"t":"2024-11-13T05:00:00Z","v":237656,"vw":63.248347},{"c":62.4,"h":63.1275,"l":62.2901,"n":2445,"o":63.01,"t":"2024-11-14T05:00:00Z","v":249552,"vw":62.615566},{"c":61.84,"h":62.34,"l":61.648,"n":1196,"o":62.2,"t":"2024-11-15T05:00:00Z","v":373666,"vw":61.86055},{"c":62.04,"h":62.21,"l":61.79,"n":1310,"o":61.86,"t":"2024-11-18T05:00:00Z","v":170734,"vw":61.99143},{"c":62.01,"h":62.15,"l":61.43,"n":1203,"o":61.53,"t":"2024-11-19T05:00:00Z","v":235231,"vw":61.965711},{"c":62.38,"h":62.4,"l":61.83,"n":1924,"o":62.18,"t":"2024-11-20T05:00:00Z","v":350631,"vw":62.096772},{"c":63.4,"h":63.5,"l":62.49,"n":1647,"o":62.68,"t":"2024-11-21T05:00:00Z","v":474543,"vw":63.349493},{"c":64.05,"h":64.13,"l":63.5733,"n":1686,"o":63.58,"t":"2024-11-22T05:00:00Z","v":179962,"vw":63.973936},{"c":64.8,"h":65.18,"l":64.61,"n":1836,"o":64.68,"t":"2024-11-25T05:00:00Z","v":178303,"vw":64.912835},{"c":64.65,"h":64.76,"l":64.34,"n":1384,"o":64.67,"t":"2024-11-26T05:00:00Z","v":147782,"vw":64.601541},{"c":64.59,"h":65.1118,"l":64.49,"n":1171,"o":64.91,"t":"2024-11-27T05:00:00Z","v":144974,"vw":64.619119},{"c":64.77,"h":65.02,"l":64.7,"n":515,"o":64.81,"t":"2024-11-29T05:00:00Z","v":43545,"vw":64.838447},{"c":64.52,"h":64.79,"l":64.33,"n":1328,"o":64.78,"t":"2024-12-02T05:00:00Z","v":169595,"vw":64.546436},{"c":64.37,"h":64.5936,"l":64.1522,"n":1581,"o":64.57,"t":"2024-12-03T05:00:00Z","v":305765,"vw":64.379659},{"c":64.5,"h":64.54,"l":64.1656,"n":1134,"o":64.44,"t":"2024-12-04T05:00:00Z","v":795560,"vw":64.344518},{"c":64.11,"h":64.53,"l":64.0386,"n":1261,"o":64.52,"t":"2024-12-05T05:00:00Z","v":128398,"vw":64.270969},{"c":64.08,"h":64.43,"l":63.9172,"n":1245,"o":64.41,"t":"2024-12-06T05:00:00Z","v":152694,"vw":64.045611},{"c":63.52,"h":64.23,"l":63.52,"n":1116,"o":64.23,"t":"2024-12-09T05:00:00Z","v":125680,"vw":63.819895},{"c":63.01,"h":63.53,"l":62.9,"n":1122,"o":63.53,"t":"2024-12-10T05:00:00Z","v":124083,"vw":63.263753},{"c":63.25,"h":63.41,"l":63.1188,"n":1423,"o":63.4,"t":"2024-12-11T05:00:00Z","v":854720,"vw":63.243427},{"c":62.97,"h":63.3215,"l":62.94,"n":1765,"o":63.14,"t":"2024-12-12T05:00:00Z","v":300680,"vw":63.171781},{"c":62.61,"h":63.08,"l":62.4801,"n":1258,"o":63.08,"t":"2024-12-13T05:00:00Z","v":142984,"vw":62.671851},{"c":62.65,"h":62.99,"l":62.48,"n":1335,"o":62.65,"t":"2024-12-16T05:00:00Z","v":122153,"vw":62.776686},{"c":62.03,"h":62.5,"l":61.85,"n":1324,"o":62.31,"t":"2024-12-17T05:00:00Z","v":205885,"vw":62.00403},{"c":59.9,"h":62.21,"l":59.82,"n":2055,"o":62.13,"t":"2024-12-18T05:00:00Z","v":310377,"vw":61.419133},{"c":59.74,"h":60.6018,"l":59.6993,"n":1452,"o":60.33,"t":"2024-12-19T05:00:00Z","v":169348,"vw":59.971571},{"c":60.56,"h":60.8915,"l":59.3605,"n":1304,"o":59.52,"t":"2024-12-20T05:00:00Z","v":164795,"vw":60.477542},{"c":60.6,"h":60.6,"l":59.97,"n":1522,"o":60.35,"t":"2024-12-23T05:00:00Z","v":195405,"vw":60.325244},{"c":61.05,"h":61.05,"l":60.397,"n":888,"o":60.6,"t":"2024-12-24T05:00:00Z","v":88252,"vw":60.760454},{"c":61.17,"h":61.189,"l":60.7,"n":1040,"o":60.84,"t":"2024-12-26T05:00:00Z","v":128126,"vw":61.026859},{"c":60.21,"h":60.69,"l":59.84,"n":893,"o":60.41,"t":"2024-12-27T05:00:00Z","v":98856,"vw":60.155987},{"c":59.71,"h":59.9641,"l":59.175,"n":1847,"o":59.75,"t":"2024-12-30T05:00:00Z","v":256203,"vw":59.683113},{"c":59.73,"h":60.0742,"l":59.5401,"n":925,"o":60.03,"t":"2024-12-31T05:00:00Z","v":195542,"vw":59.851993},{"c":59.69,"h":60.305,"l":59.41,"n":2066,"o":60.14,"t":"2025-01-02T05:00:00Z","v":306365,"vw":59.841374},{"c":60.36,"h":60.39,"l":59.6291,"n":1343,"o":59.91,"t":"2025-01-03T05:00:00Z","v":213375,"vw":60.20024},{"c":60.5,"h":61.05,"l":60.36,"n":1939,"o":60.73,"t":"2025-01-06T05:00:00Z","v":460846,"vw":60.678431},{"c":60.18,"h":60.86,"l":59.9001,"n":1253,"o":60.68,"t":"2025-01-07T05:00:00Z","v":184212,"vw":60.288421},{"c":60.24,"h":60.3,"l":59.5817,"n":1612,"o":60.02,"t":"2025-01-08T05:00:00Z","v":277685,"vw":60.048696},{"c":59.44,"h":59.77,"l":59.231,"n":1733,"o":59.75,"t":"2025-01-10T05:00:00Z","v":270015,"vw":59.488526},{"c":59.83,"h":59.89,"l":59,"n":1674,"o":59.09,"t":"2025-01-13T05:00:00Z","v":247296,"vw":59.499157},{"c":60.54,"h":60.73,"l":60.0832,"n":1843,"o":60.25,"t":"2025-01-14T05:00:00Z","v":368104,"vw":60.44149},{"c":61.29,"h":61.805,"l":61.185,"n":1400,"o":61.73,"t":"2025-01-15T05:00:00Z","v":149048,"vw":61.450352},{"c":61.83,"h":61.9615,"l":61.2201,"n":1204,"o":61.38,"t":"2025-01-16T05:00:00Z","v":164464,"vw":61.703832},{"c":62.16,"h":62.3485,"l":62.0504,"n":1345,"o":62.26,"t":"2025-01-17T05:00:00Z","v":157025,"vw":62.213726},{"c":63.12,"h":63.12,"l":62.58,"n":1736,"o":62.58,"t":"2025-01-21T05:00:00Z","v":190638,"vw":62.911381},{"c":62.87,"h":63.19,"l":62.8115,"n":1643,"o":63.19,"t":"2025-01-22T05:00:00Z","v":164332,"vw":62.989557},{"c":63.08,"h":63.095,"l":62.57,"n":1293,"o":62.85,"t":"2025-01-23T05:00:00Z","v":162624,"vw":62.906113},{"c":62.98,"h":63.2272,"l":62.87,"n":1579,"o":63.05,"t":"2025-01-24T05:00:00Z","v":200554,"vw":63.005741},{"c":62.44,"h":62.6879,"l":62.0353,"n":1342,"o":62.38,"t":"2025-01-27T05:00:00Z","v":169819,"vw":62.282335},{"c":62.42,"h":62.63,"l":62.17,"n":1641,"o":62.46,"t":"2025-01-28T05:00:00Z","v":244433,"vw":62.398788},{"c":62.34,"h":62.76,"l":62.112,"n":1331,"o":62.42,"t":"2025-01-29T05:00:00Z","v":214549,"vw":62.454858},{"c":62.93,"h":63.22,"l":62.5613,"n":1869,"o":62.68,"t":"2025-01-30T05:00:00Z","v":270635,"vw":62.957079},{"c":62.41,"h":63.16,"l":62.3208,"n":1379,"o":62.99,"t":"2025-01-31T05:00:00Z","v":165790,"vw":62.718445},{"c":61.78,"h":62.14,"l":60.96,"n":1952,"o":61.32,"t":"2025-02-03T05:00:00Z","v":294103,"vw":61.926945},{"c":62.07,"h":62.18,"l":61.7826,"n":1518,"o":61.85,"t":"2025-02-04T05:00:00Z","v":190858,"vw":62.034173},{"c":62.54,"h":62.54,"l":61.962,"n":1742,"o":62.25,"t":"2025-02-05T05:00:00Z","v":218634,"vw":62.408277},{"c":62.42,"h":62.75,"l":61.9484,"n":2800,"o":62.74,"t":"2025-02-06T05:00:00Z","v":377960,"vw":62.391172},{"c":62.01,"h":62.5951,"l":61.8482,"n":2200,"o":62.54,"t":"2025-02-07T05:00:00Z","v":248234,"vw":62.061177},{"c":62.12,"h":62.33,"l":61.8601,"n":1540,"o":62.33,"t":"2025-02-10T05:00:00Z","v":217130,"vw":62.0637},{"c":61.87,"h":61.91,"l":61.5987,"n":1436,"o":61.83,"t":"2025-02-11T05:00:00Z","v":193467,"vw":61.730238},{"c":61.37,"h":61.49,"l":60.93,"n":1645,"o":61.07,"t":"2025-02-12T05:00:00Z","v":168094,"vw":61.266719},{"c":61.95,"h":61.95,"l":61.43,"n":1631,"o":61.67,"t":"2025-02-13T05:00:00Z","v":193119,"vw":61.670844},{"c":61.89,"h":62.18,"l":61.8613,"n":1480,"o":62.07,"t":"2025-02-14T05:00:00Z","v":161588,"vw":61.983983},{"c":62.37,"h":62.37,"l":61.945,"n":1619,"o":62.08,"t":"2025-02-18T05:00:00Z","v":562275,"vw":62.134482},{"c":62.25,"h":62.27,"l":61.9,"n":2046,"o":62.04,"t":"2025-02-19T05:00:00Z","v":239812,"vw":62.137875},{"c":61.7,"h":62.07,"l":61.2075,"n":2563,"o":62.07,"t":"2025-02-20T05:00:00Z","v":235523,"vw":61.528639},{"c":60.35,"h":61.84,"l":60.13,"n":2348,"o":61.79,"t":"2025-02-21T05:00:00Z","v":204293,"vw":60.64247},{"c":60.19,"h":60.5699,"l":59.8506,"n":2005,"o":60.53,"t":"2025-02-24T05:00:00Z","v":180763,"vw":60.370602},{"c":60.24,"h":60.4982,"l":59.715,"n":1910,"o":60.28,"t":"2025-02-25T05:00:00Z","v":179194,"vw":60.128673},{"c":60.28,"h":60.8795,"l":60.1424,"n":2134,"o":60.47,"t":"2025-02-26T05:00:00Z","v":290683,"vw":60.435462},{"c":59.52,"h":60.5281,"l":59.52,"n":1837,"o":60.42,"t":"2025-02-27T05:00:00Z","v":285529,"vw":60.049216},{"c":60.23,"h":60.27,"l":59.365,"n":1484,"o":59.58,"t":"2025-02-28T05:00:00Z","v":151932,"vw":59.860033},{"c":59.2,"h":60.63,"l":58.88,"n":2672,"o":60.51,"t":"2025-03-03T05:00:00Z","v":294946,"vw":59.736537},{"c":58.18,"h":59.06,"l":57.57,"n":2334,"o":58.63,"t":"2025-03-04T05:00:00Z","v":255474,"vw":58.362461},{"c":58.82,"h":58.91,"l":57.815,"n":2023,"o":58.15,"t":"2025-03-05T05:00:00Z","v":237599,"vw":58.529015},{"c":57.84,"h":58.5568,"l":57.6,"n":1505,"o":58.11,"t":"2025-03-06T05:00:00Z","v":183791,"vw":57.963872},{"c":58.26,"h":58.3775,"l":57,"n":1750,"o":57.67,"t":"2025-03-07T05:00:00Z","v":181020,"vw":57.865315},{"c":57.04,"h":57.8829,"l":56.565,"n":2447,"o":57.58,"t":"2025-03-10T04:00:00Z","v":320847,"vw":57.19847},{"c":56.51,"h":57.21,"l":56.1527,"n":1954,"o":57,"t":"2025-03-11T04:00:00Z","v":323517,"vw":56.596894},{"c":56.54,"h":57.145,"l":56.14,"n":1636,"o":57.14,"t":"2025-03-12T04:00:00Z","v":245931,"vw":56.66014},{"c":55.69,"h":56.52,"l":55.3917,"n":1502,"o":56.44,"t":"2025-03-13T04:00:00Z","v":228786,"vw":55.834753},{"c":56.99,"h":57.01,"l":56.07,"n":1531,"o":56.24,"t":"2025-03-14T04:00:00Z","v":306988,"vw":56.633823},{"c":57.82,"h":58.0098,"l":56.83,"n":1637,"o":56.83,"t":"2025-03-17T04:00:00Z","v":204433,"vw":57.597861},{"c":57.35,"h":57.56,"l":57.09,"n":2124,"o":57.56,"t":"2025-03-18T04:00:00Z","v":569258,"vw":57.309143},{"c":57.94,"h":58.3,"l":57.38,"n":1382,"o":57.38,"t":"2025-03-19T04:00:00Z","v":245736,"vw":57.747218},{"c":57.63,"h":58.15,"l":57.5936,"n":1537,"o":57.65,"t":"2025-03-20T04:00:00Z","v":223747,"vw":57.839196},{"c":57.39,"h":57.5632,"l":56.85,"n":2012,"o":57.11,"t":"2025-03-21T04:00:00Z","v":333222,"vw":57.238752},{"c":58.67,"h":58.77,"l":58.11,"n":1303,"o":58.12,"t":"2025-03-24T04:00:00Z","v":161004,"vw":58.523456},{"c":58.53,"h":58.83,"l":58.28,"n":1611,"o":58.73,"t":"2025-03-25T04:00:00Z","v":178309,"vw":58.602076},{"c":58.2,"h":58.92,"l":58.05,"n":1201,"o":58.64,"t":"2025-03-26T04:00:00Z","v":157491,"vw":58.373926},{"c":57.89,"h":58.36,"l":57.64,"n":1277,"o":58.12,"t":"2025-03-27T04:00:00Z","v":161093,"vw":57.998283},{"c":56.95,"h":57.91,"l":56.8,"n":1340,"o":57.83,"t":"2025-03-28T04:00:00Z","v":135242,"vw":57.090648},{"c":57.3,"h":57.55,"l":56.1612,"n":1327,"o":56.41,"t":"2025-03-31T04:00:00Z","v":248599,"vw":56.858681},{"c":57.44,"h":57.695,"l":56.6501,"n":1626,"o":57.19,"t":"2025-04-01T04:00:00Z","v":469290,"vw":57.338937},{"c":58.22,"h":58.41,"l":56.8401,"n":1530,"o":56.88,"t":"2025-04-02T04:00:00Z","v":262857,"vw":57.944189},{"c":54.72,"h":56.29,"l":54.72,"n":2834,"o":56.27,"t":"2025-04-03T04:00:00Z","v":305716,"vw":55.250627},{"c":51.89,"h":53.36,"l":51.3701,"n":2515,"o":53.24,"t":"2025-04-04T04:00:00Z","v":559676,"vw":52.297225},{"c":51.43,"h":53.04,"l":49.2901,"n":4075,"o":50.26,"t":"2025-04-07T04:00:00Z","v":688294,"vw":50.907652},{"c":50.32,"h":53.15,"l":49.67,"n":2964,"o":53.15,"t":"2025-04-08T04:00:00Z","v":675114,"vw":51.408465},{"c":54.65,"h":55,"l":49.6356,"n":3437,"o":49.86,"t":"2025-04-09T04:00:00Z","v":724370,"vw":50.92776},{"c":52.71,"h":53.59,"l":51.3058,"n":2726,"o":53.57,"t":"2025-04-10T04:00:00Z","v":390370,"vw":52.558922},{"c":53.39,"h":53.6053,"l":51.8522,"n":1909,"o":52.6,"t":"2025-04-11T04:00:00Z","v":276262,"vw":52.709411},{"c":54.1,"h":54.5,"l":53.4963,"n":1657,"o":54.5,"t":"2025-04-14T04:00:00Z","v":222807,"vw":54.122986},{"c":54.07,"h":54.69,"l":53.92,"n":1562,"o":54.12,"t":"2025-04-15T04:00:00Z","v":225760,"vw":54.157898},{"c":53.32,"h":54.16,"l":52.89,"n":2014,"o":53.8,"t":"2025-04-16T04:00:00Z","v":304034,"vw":53.53034},{"c":53.82,"h":54.1599,"l":53.46,"n":1310,"o":53.54,"t":"2025-04-17T04:00:00Z","v":251633,"vw":53.854115},{"c":52.57,"h":53.42,"l":52.0222,"n":1211,"o":53.42,"t":"2025-04-21T04:00:00Z","v":185261,"vw":52.441377},{"c":53.97,"h":54.11,"l":53.1,"n":1331,"o":53.23,"t":"2025-04-22T04:00:00Z","v":175477,"vw":53.767728},{"c":54.67,"h":56.15,"l":54.4622,"n":1213,"o":55.31,"t":"2025-04-23T04:00:00Z","v":148332,"vw":55.038457},{"c":55.81,"h":55.855,"l":54.615,"n":1158,"o":54.83,"t":"2025-04-24T04:00:00Z","v":116919,"vw":55.510448},{"c":55.68,"h":55.77,"l":55.2,"n":1138,"o":55.55,"t":"2025-04-25T04:00:00Z","v":157626,"vw":55.581753},{"c":55.85,"h":56.119,"l":55.315,"n":1314,"o":55.7,"t":"2025-04-28T04:00:00Z","v":154514,"vw":55.738946},{"c":56.12,"h":56.3689,"l":55.49,"n":1169,"o":55.7,"t":"2025-04-29T04:00:00Z","v":119108,"vw":56.051887},{"c":56.04,"h":56.22,"l":54.87,"n":1337,"o":55.46,"t":"2025-04-30T04:00:00Z","v":216394,"vw":55.592769},{"c":56.16,"h":56.7899,"l":55.93,"n":1165,"o":56.25,"t":"2025-05-01T04:00:00Z","v":177213,"vw":56.446292},{"c":57.36,"h":57.46,"l":56.865,"n":1097,"o":56.94,"t":"2025-05-02T04:00:00Z","v":213917,"vw":57.307637},{"c":57.24,"h":57.57,"l":56.9216,"n":1252,"o":56.97,"t":"2025-05-05T04:00:00Z","v":138413,"vw":57.38995},{"c":56.84,"h":57.27,"l":56.566,"n":995,"o":56.77,"t":"2025-05-06T04:00:00Z","v":152579,"vw":56.951609},{"c":57.17,"h":57.3526,"l":56.81,"n":902,"o":57.05,"t":"2025-05-07T04:00:00Z","v":135323,"vw":57.106674},{"c":57.8,"h":58.36,"l":57.45,"n":1548,"o":57.65,"t":"2025-05-08T04:00:00Z","v":139701,"vw":57.935711},{"c":57.69,"h":58.0474,"l":57.52,"n":1506,"o":57.98,"t":"2025-05-09T04:00:00Z","v":157902,"vw":57.746776},{"c":59.65,"h":59.82,"l":59.18,"n":1136,"o":59.7,"t":"2025-05-12T04:00:00Z","v":137540,"vw":59.523839},{"c":59.93,"h":60.2192,"l":59.75,"n":1510,"o":59.85,"t":"2025-05-13T04:00:00Z","v":243930,"vw":60.068486},{"c":59.63,"h":59.94,"l":59.45,"n":1406,"o":59.92,"t":"2025-05-14T04:00:00Z","v":178793,"vw":59.685997},{"c":59.99,"h":59.99,"l":59.34,"n":1469,"o":59.48,"t":"2025-05-15T04:00:00Z","v":182070,"vw":59.719103},{"c":60.58,"h":60.58,"l":59.8393,"n":1153,"o":60.03,"t":"2025-05-16T04:00:00Z","v":229266,"vw":60.278107},{"c":60.42,"h":60.5,"l":59.81,"n":1841,"o":59.87,"t":"2025-05-19T04:00:00Z","v":268871,"vw":60.293311},{"c":60.24,"h":60.53,"l":60.03,"n":1453,"o":60.36,"t":"2025-05-20T04:00:00Z","v":236486,"vw":60.28846},{"c":58.77,"h":59.865,"l":58.7,"n":1577,"o":59.77,"t":"2025-05-21T04:00:00Z","v":175418,"vw":59.214075},{"c":58.62,"h":58.9701,"l":58.25,"n":1427,"o":58.68,"t":"2025-05-22T04:00:00Z","v":159911,"vw":58.608313},{"c":58.49,"h":58.64,"l":57.9,"n":1086,"o":57.9,"t":"2025-05-23T04:00:00Z","v":126282,"vw":58.343697},{"c":59.67,"h":59.67,"l":58.85,"n":1357,"o":59.27,"t":"2025-05-27T04:00:00Z","v":119218,"vw":59.432396},{"c":59.04,"h":59.6885,"l":58.985,"n":1161,"o":59.6,"t":"2025-05-28T04:00:00Z","v":267420,"vw":59.291861},{"c":59.17,"h":59.4,"l":58.7201,"n":1137,"o":59.39,"t":"2025-05-29T04:00:00Z","v":132816,"vw":59.085234},{"c":59.06,"h":59.26,"l":58.56,"n":1710,"o":58.92,"t":"2025-05-30T04:00:00Z","v":134097,"vw":58.983289},{"c":59.05,"h":59.09,"l":58.2,"n":1151,"o":59.05,"t":"2025-06-02T04:00:00Z","v":245475,"vw":58.81683},{"c":59.66,"h":59.74,"l":58.95,"n":1277,"o":59.13,"t":"2025-06-03T04:00:00Z","v":190865,"vw":59.612699},{"c":59.54,"h":59.86,"l":59.535,"n":1149,"o":59.75,"t":"2025-06-04T04:00:00Z","v":143283,"vw":59.725515},{"c":59.5,"h":59.87,"l":59.256,"n":1157,"o":59.58,"t":"2025-06-05T04:00:00Z","v":127772,"vw":59.622312},{"c":60.05,"h":60.12,"l":59.7906,"n":1386,"o":60.04,"t":"2025-06-06T04:00:00Z","v":223407,"vw":59.969023},{"c":60.02,"h":60.33,"l":59.83,"n":1243,"o":60.31,"t":"2025-06-09T04:00:00Z","v":152569,"vw":60.168202},{"c":60.25,"h":60.32,"l":60.024,"n":1466,"o":60.19,"t":"2025-06-10T04:00:00Z","v":189705,"vw":60.196718},{"c":60.04,"h":60.45,"l":59.84,"n":1329,"o":60.45,"t":"2025-06-11T04:00:00Z","v":166762,"vw":60.163637},{"c":60.11,"h":60.11,"l":59.63,"n":1258,"o":59.77,"t":"2025-06-12T04:00:00Z","v":156873,"vw":60.003612},{"c":59.28,"h":59.91,"l":59.09,"n":1418,"o":59.49,"t":"2025-06-13T04:00:00Z","v":122808,"vw":59.560316},{"c":59.94,"h":60.19,"l":59.672,"n":1792,"o":59.78,"t":"2025-06-16T04:00:00Z","v":200104,"vw":59.923582},{"c":59.36,"h":59.8699,"l":59.31,"n":2235,"o":59.64,"t":"2025-06-17T04:00:00Z","v":251382,"vw":59.542252},{"c":59.55,"h":59.9618,"l":59.43,"n":1223,"o":59.53,"t":"2025-06-18T04:00:00Z","v":109002,"vw":59.731837},{"c":59.63,"h":60,"l":59.49,"n":1139,"o":59.96,"t":"2025-06-20T04:00:00Z","v":133988,"vw":59.704929},{"c":60.2,"h":60.25,"l":59.27,"n":1434,"o":59.68,"t":"2025-06-23T04:00:00Z","v":138840,"vw":59.916618},{"c":60.81,"h":60.95,"l":60.37,"n":1176,"o":60.56,"t":"2025-06-24T04:00:00Z","v":145299,"vw":60.814491},{"c":60.3,"h":60.91,"l":60.28,"n":1443,"o":60.91,"t":"2025-06-25T04:00:00Z","v":165257,"vw":60.4586},{"c":60.64,"h":60.71,"l":60.275,"n":1299,"o":60.43,"t":"2025-06-26T04:00:00Z","v":189899,"vw":60.559129},{"c":60.87,"h":61.23,"l":60.505,"n":1691,"o":60.89,"t":"2025-06-27T04:00:00Z","v":164272,"vw":60.877805},{"c":61.13,"h":61.18,"l":60.84,"n":1707,"o":61.1,"t":"2025-06-30T04:00:00Z","v":240165,"vw":61.00884},{"c":61.69,"h":62.04,"l":60.95,"n":1417,"o":60.95,"t":"2025-07-01T04:00:00Z","v":299536,"vw":61.660371},{"c":62.04,"h":62.04,"l":61.48,"n":1274,"o":61.7,"t":"2025-07-02T04:00:00Z","v":500104,"vw":61.888},{"c":62.42,"h":62.4639,"l":62.15,"n":914,"o":62.31,"t":"2025-07-03T04:00:00Z","v":132518,"vw":62.364264},{"c":61.84,"h":62.41,"l":61.5386,"n":2265,"o":62.19,"t":"2025-07-07T04:00:00Z","v":220485,"vw":61.94225},{"c":62,"h":62.2,"l":61.84,"n":1355,"o":61.97,"t":"2025-07-08T04:00:00Z","v":121361,"vw":62.014865},{"c":62.25,"h":62.32,"l":61.79,"n":1245,"o":62.32,"t":"2025-07-09T04:00:00Z","v":462793,"vw":61.976516},{"c":62.53,"h":62.7901,"l":62.186,"n":921,"o":62.28,"t":"2025-07-10T04:00:00Z","v":148082,"vw":62.591404},{"c":62,"h":62.19,"l":61.8626,"n":1187,"o":62.19,"t":"2025-07-11T04:00:00Z","v":238593,"vw":62.093528},{"c":62.12,"h":62.2,"l":61.84,"n":1078,"o":61.94,"t":"2025-07-14T04:00:00Z","v":111140,"vw":62.057062},{"c":61.22,"h":62.36,"l":61.16,"n":1635,"o":62.36,"t":"2025-07-15T04:00:00Z","v":291324,"vw":61.659107},{"c":61.51,"h":61.535,"l":60.625,"n":1291,"o":61.48,"t":"2025-07-16T04:00:00Z","v":168201,"vw":61.225898},{"c":62.14,"h":62.2184,"l":61.415,"n":1276,"o":61.54,"t":"2025-07-17T04:00:00Z","v":205795,"vw":61.907543},{"c":62.14,"h":62.41,"l":61.94,"n":1092,"o":62.41,"t":"2025-07-18T04:00:00Z","v":303883,"vw":62.108861},{"c":61.73,"h":62.38,"l":61.72,"n":1258,"o":62.38,"t":"2025-07-21T04:00:00Z","v":133586,"vw":62.064767},{"c":62.52,"h":62.5696,"l":61.85,"n":1039,"o":61.93,"t":"2025-07-22T04:00:00Z","v":128282,"vw":62.286403},{"c":63.06,"h":63.06,"l":62.77,"n":1212,"o":62.96,"t":"2025-07-23T04:00:00Z","v":128884,"vw":62.939402},{"c":62.73,"h":63.1,"l":62.73,"n":1172,"o":62.98,"t":"2025-07-24T04:00:00Z","v":120401,"vw":62.927768},{"c":63.19,"h":63.21,"l":62.6321,"n":855,"o":63.04,"t":"2025-07-25T04:00:00Z","v":97430,"vw":62.983195},{"c":62.91,"h":63.33,"l":62.78,"n":1112,"o":63.33,"t":"2025-07-28T04:00:00Z","v":145823,"vw":62.999237},{"c":62.88,"h":63.16,"l":62.685,"n":960,"o":63.16,"t":"2025-07-29T04:00:00Z","v":97296,"vw":62.863489},{"c":62.53,"h":63.14,"l":62.24,"n":1211,"o":62.97,"t":"2025-07-30T04:00:00Z","v":154961,"vw":62.917974},{"c":62.25,"h":62.97,"l":62.1289,"n":1343,"o":62.52,"t":"2025-07-31T04:00:00Z","v":212665,"vw":62.611017},{"c":61.37,"h":61.65,"l":60.6611,"n":1447,"o":61.59,"t":"2025-08-01T04:00:00Z","v":230947,"vw":61.306368},{"c":62.3,"h":62.3,"l":61.73,"n":1087,"o":61.75,"t":"2025-08-04T04:00:00Z","v":436974,"vw":62.09882},{"c":62.17,"h":62.4196,"l":61.73,"n":1102,"o":62.3,"t":"2025-08-05T04:00:00Z","v":250587,"vw":62.074436},{"c":61.99,"h":62.24,"l":61.8016,"n":1421,"o":62.24,"t":"2025-08-06T04:00:00Z","v":159841,"vw":62.009128},{"c":61.9,"h":62.53,"l":61.5829,"n":1168,"o":62.53,"t":"2025-08-07T04:00:00Z","v":136030,"vw":61.836316},{"c":61.82,"h":62.2593,"l":61.75,"n":1178,"o":62.05,"t":"2025-08-08T04:00:00Z","v":341603,"vw":61.903879},{"c":61.6,"h":62.1799,"l":61.52,"n":1201,"o":61.92,"t":"2025-08-11T04:00:00Z","v":157454,"vw":61.744862},{"c":62.74,"h":62.74,"l":61.84,"n":1276,"o":61.9,"t":"2025-08-12T04:00:00Z","v":146203,"vw":62.42156},{"c":63.66,"h":63.6799,"l":62.83,"n":1566,"o":62.93,"t":"2025-08-13T04:00:00Z","v":175979,"vw":63.213073},{"c":63.01,"h":63.0496,"l":62.67,"n":1395,"o":63.01,"t":"2025-08-14T04:00:00Z","v":139334,"vw":62.906356},{"c":62.71,"h":63.09,"l":62.66,"n":1250,"o":63.09,"t":"2025-08-15T04:00:00Z","v":166871,"vw":62.796056},{"c":62.79,"h":62.9182,"l":62.68,"n":1010,"o":62.68,"t":"2025-08-18T04:00:00Z","v":90492,"vw":62.808766},{"c":62.98,"h":63.42,"l":62.8,"n":1147,"o":62.86,"t":"2025-08-19T04:00:00Z","v":102184,"vw":63.020579},{"c":62.8,"h":63.0049,"l":62.47,"n":960,"o":62.95,"t":"2025-08-20T04:00:00Z","v":143762,"vw":62.803373},{"c":62.73,"h":62.8699,"l":62.49,"n":1229,"o":62.6,"t":"2025-08-21T04:00:00Z","v":111187,"vw":62.698229},{"c":64.21,"h":64.42,"l":63.02,"n":1298,"o":63.05,"t":"2025-08-22T04:00:00Z","v":136692,"vw":64.136887},{"c":63.75,"h":64.09,"l":63.74,"n":1453,"o":64,"t":"2025-08-25T04:00:00Z","v":173082,"vw":63.909679},{"c":63.91,"h":64.04,"l":63.7919,"n":1345,"o":63.87,"t":"2025-08-26T04:00:00Z","v":181775,"vw":63.892255},{"c":64.22,"h":64.32,"l":63.88,"n":1215,"o":63.88,"t":"2025-08-27T04:00:00Z","v":117236,"vw":64.195094},{"c":64.28,"h":64.41,"l":63.98,"n":1135,"o":64.41,"t":"2025-08-28T04:00:00Z","v":124314,"vw":64.157867},{"c":64.04,"h":64.42,"l":63.83,"n":1075,"o":64.27,"t":"2025-08-29T04:00:00Z","v":100666,"vw":64.011112},{"c":63.69,"h":63.69,"l":63.23,"n":1678,"o":63.34,"t":"2025-09-02T04:00:00Z","v":713813,"vw":63.565713},{"c":63.57,"h":63.84,"l":63.25,"n":1977,"o":63.59,"t":"2025-09-03T04:00:00Z","v":794399,"vw":63.359625},{"c":64.36,"h":64.36,"l":63.63,"n":1240,"o":63.8,"t":"2025-09-04T04:00:00Z","v":214756,"vw":64.000694},{"c":64.5,"h":65.055,"l":64.015,"n":1467,"o":64.57,"t":"2025-09-05T04:00:00Z","v":164262,"vw":64.412579},{"c":64.67,"h":64.6745,"l":64.178,"n":1225,"o":64.67,"t":"2025-09-08T04:00:00Z","v":118188,"vw":64.480266},{"c":64.3,"h":64.6,"l":64.0796,"n":1464,"o":64.6,"t":"2025-09-09T04:00:00Z","v":181616,"vw":64.241777},{"c":64.23,"h":64.6001,"l":64.0218,"n":1143,"o":64.32,"t":"2025-09-10T04:00:00Z","v":107889,"vw":64.241516},{"c":65.26,"h":65.31,"l":64.37,"n":1332,"o":64.43,"t":"2025-09-11T04:00:00Z","v":192390,"vw":65.11287},{"c":64.65,"h":65.245,"l":64.65,"n":1053,"o":65.18,"t":"2025-09-12T04:00:00Z","v":105267,"vw":64.874435},{"c":64.63,"h":65.0587,"l":64.57,"n":1024,"o":64.8,"t":"2025-09-15T04:00:00Z","v":167634,"vw":64.763408},{"c":64.34,"h":64.68,"l":64.12,"n":1858,"o":64.68,"t":"2025-09-16T04:00:00Z","v":240344,"vw":64.285139},{"c":64.37,"h":65.29,"l":63.93,"n":1399,"o":64.53,"t":"2025-09-17T04:00:00Z","v":145402,"vw":64.626032},{"c":64.96,"h":65.13,"l":64.434,"n":1093,"o":64.6,"t":"2025-09-18T04:00:00Z","v":144187,"vw":64.921018},{"c":64.65,"h":65.09,"l":64.51,"n":1184,"o":65.09,"t":"2025-09-19T04:00:00Z","v":118723,"vw":64.696428},{"c":64.79,"h":64.88,"l":64.38,"n":1267,"o":64.46,"t":"2025-09-22T04:00:00Z","v":145064,"vw":64.651392},{"c":64.72,"h":65.3069,"l":64.65,"n":1512,"o":64.89,"t":"2025-09-23T04:00:00Z","v":141119,"vw":64.92673},{"c":64.36,"h":64.9799,"l":64.3501,"n":1030,"o":64.76,"t":"2025-09-24T04:00:00Z","v":317439,"vw":64.630933},{"c":63.87,"h":64.02,"l":63.59,"n":1748,"o":63.97,"t":"2025-09-25T04:00:00Z","v":183281,"vw":63.833749},{"c":64.48,"h":64.53,"l":64.03,"n":1766,"o":64.03,"t":"2025-09-26T04:00:00Z","v":202597,"vw":64.373607},{"c":64.56,"h":64.82,"l":64.3476,"n":1386,"o":64.8,"t":"2025-09-29T04:00:00Z","v":132113,"vw":64.480661},{"c":64.69,"h":64.718,"l":64.1177,"n":1966,"o":64.48,"t":"2025-09-30T04:00:00Z","v":219052,"vw":64.432499},{"c":64.7,"h":64.82,"l":64.42,"n":1583,"o":64.42,"t":"2025-10-01T04:00:00Z","v":296633,"vw":64.639844},{"c":64.95,"h":65.0491,"l":64.53,"n":1773,"o":64.84,"t":"2025-10-02T04:00:00Z","v":147621,"vw":64.838198},{"c":65.2,"h":65.5769,"l":65.11,"n":1545,"o":65.19,"t":"2025-10-03T04:00:00Z","v":117833,"vw":65.320785},{"c":65.24,"h":65.58,"l":65.035,"n":1478,"o":65.58,"t":"2025-10-06T04:00:00Z","v":157917,"vw":65.333026},{"c":64.71,"h":65.4473,"l":64.49,"n":1339,"o":65.36,"t":"2025-10-07T04:00:00Z","v":125540,"vw":64.748137},{"c":65.11,"h":65.1899,"l":64.57,"n":1431,"o":64.98,"t":"2025-10-08T04:00:00Z","v":129673,"vw":65.04145},{"c":64.51,"h":65.215,"l":64.37,"n":1438,"o":65.11,"t":"2025-10-09T04:00:00Z","v":123489,"vw":64.616438},{"c":62.76,"h":64.73,"l":62.76,"n":1621,"o":64.6,"t":"2025-10-10T04:00:00Z","v":181508,"vw":63.7043},{"c":63.73,"h":63.9612,"l":63.43,"n":1002,"o":63.57,"t":"2025-10-13T04:00:00Z","v":104714,"vw":63.766483},{"c":64.39,"h":64.66,"l":63.1616,"n":1343,"o":63.19,"t":"2025-10-14T04:00:00Z","v":156241,"vw":64.240859},{"c":64.54,"h":65.1641,"l":64.07,"n":1413,"o":64.82,"t":"2025-10-15T04:00:00Z","v":179315,"vw":64.605106},{"c":63.81,"h":64.73,"l":63.56,"n":1420,"o":64.73,"t":"2025-10-16T04:00:00Z","v":142420,"vw":64.113101},{"c":63.99,"h":64.1139,"l":63.6034,"n":1032,"o":63.61,"t":"2025-10-17T04:00:00Z","v":138888,"vw":63.836012},{"c":64.68,"h":64.8,"l":64.3801,"n":1107,"o":64.5,"t":"2025-10-20T04:00:00Z","v":103310,"vw":64.68066},{"c":65,"h":65.2,"l":64.565,"n":1271,"o":64.62,"t":"2025-10-21T04:00:00Z","v":178252,"vw":64.997786},{"c":64.35,"h":65.06,"l":64.17,"n":1395,"o":65,"t":"2025-10-22T04:00:00Z","v":197330,"vw":64.517407},{"c":65.04,"h":65.16,"l":64.4721,"n":1390,"o":64.53,"t":"2025-10-23T04:00:00Z","v":163502,"vw":64.87945},{"c":65.32,"h":65.71,"l":65.32,"n":1357,"o":65.67,"t":"2025-10-24T04:00:00Z","v":131966,"vw":65.535315},{"c":65.54,"h":65.7999,"l":65.36,"n":1421,"o":65.77,"t":"2025-10-27T04:00:00Z","v":168045,"vw":65.518616},{"c":64.93,"h":65.47,"l":64.8723,"n":1446,"o":65.47,"t":"2025-10-28T04:00:00Z","v":154825,"vw":65.074151},{"c":64.48,"h":65.11,"l":64.195,"n":1885,"o":64.69,"t":"2025-10-29T04:00:00Z","v":212772,"vw":64.772834},{"c":64.08,"h":64.86,"l":64.05,"n":1456,"o":64.16,"t":"2025-10-30T04:00:00Z","v":149451,"vw":64.444026},{"c":64.44,"h":64.5851,"l":63.9856,"n":1289,"o":64.14,"t":"2025-10-31T04:00:00Z","v":270172,"vw":64.296374},{"c":64.39,"h":64.39,"l":63.57,"n":1509,"o":64.37,"t":"2025-11-03T05:00:00Z","v":399262,"vw":64.240527},{"c":63.87,"h":64.1191,"l":63.57,"n":1541,"o":63.72,"t":"2025-11-04T05:00:00Z","v":226406,"vw":63.855429},{"c":64.31,"h":64.626,"l":63.77,"n":1336,"o":63.77,"t":"2025-11-05T05:00:00Z","v":289501,"vw":64.441707},{"c":63.73,"h":64.6,"l":63.635,"n":1807,"o":64.28,"t":"2025-11-06T05:00:00Z","v":521965,"vw":64.016978},{"c":64.44,"h":64.44,"l":63.35,"n":1468,"o":63.44,"t":"2025-11-07T05:00:00Z","v":207414,"vw":63.818036},{"c":64.92,"h":65.135,"l":64.365,"n":1666,"o":64.94,"t":"2025-11-10T05:00:00Z","v":180096,"vw":64.755473},{"c":65.06,"h":65.2612,"l":64.855,"n":1300,"o":64.91,"t":"2025-11-11T05:00:00Z","v":227602,"vw":65.07014},{"c":65.24,"h":65.57,"l":65.15,"n":1277,"o":65.16,"t":"2025-11-12T05:00:00Z","v":187580,"vw":65.340457},{"c":64,"h":65.14,"l":63.93,"n":1693,"o":64.85,"t":"2025-11-13T05:00:00Z","v":170475,"vw":64.437575},{"c":63.84,"h":64.3,"l":63.36,"n":1764,"o":63.36,"t":"2025-11-14T05:00:00Z","v":268763,"vw":64.010151},{"c":62.86,"h":63.92,"l":62.615,"n":1507,"o":63.77,"t":"2025-11-17T05:00:00Z","v":461081,"vw":63.220085},{"c":62.96,"h":63.265,"l":62.4114,"n":1597,"o":62.5,"t":"2025-11-18T05:00:00Z","v":241924,"vw":62.990229},{"c":62.92,"h":63.2917,"l":62.63,"n":1525,"o":63.01,"t":"2025-11-19T05:00:00Z","v":225723,"vw":62.851013},{"c":62.01,"h":63.9209,"l":61.95,"n":1725,"o":63.72,"t":"2025-11-20T05:00:00Z","v":170482,"vw":62.774606},{"c":63.31,"h":63.63,"l":62.12,"n":1605,"o":62.29,"t":"2025-11-21T05:00:00Z","v":181847,"vw":63.089585},{"c":63.85,"h":64.0212,"l":63.28,"n":1432,"o":63.5,"t":"2025-11-24T05:00:00Z","v":225669,"vw":63.830631},{"c":64.95,"h":65.04,"l":63.9288,"n":1538,"o":63.99,"t":"2025-11-25T05:00:00Z","v":242809,"vw":64.749946},{"c":65.37,"h":65.7122,"l":64.9,"n":1404,"o":65,"t":"2025-11-26T05:00:00Z","v":228796,"vw":65.461082},{"c":65.67,"h":65.82,"l":65.36,"n":712,"o":65.51,"t":"2025-11-28T05:00:00Z","v":52883,"vw":65.693122},{"c":65.29,"h":65.79,"l":65.04,"n":1600,"o":65.04,"t":"2025-12-01T05:00:00Z","v":329919,"vw":65.542748},{"c":65.12,"h":65.56,"l":65.06,"n":2112,"o":65.56,"t":"2025-12-02T05:00:00Z","v":343824,"vw":65.245557},{"c":65.53,"h":65.577,"l":65.09,"n":1336,"o":65.09,"t":"2025-12-03T05:00:00Z","v":157350,"vw":65.451774},{"c":65.86,"h":66.02,"l":65.4,"n":1339,"o":65.49,"t":"2025-12-04T05:00:00Z","v":150573,"vw":65.759313},{"c":66.03,"h":66.24,"l":65.78,"n":1302,"o":65.85,"t":"2025-12-05T05:00:00Z","v":147197,"vw":66.088743},{"c":65.68,"h":66.14,"l":65.61,"n":1400,"o":66.14,"t":"2025-12-08T05:00:00Z","v":207197,"vw":65.808112},{"c":65.59,"h":66.06,"l":65.565,"n":1459,"o":65.58,"t":"2025-12-09T05:00:00Z","v":188055,"vw":65.816372},{"c":66.64,"h":66.87,"l":65.66,"n":1705,"o":65.66,"t":"2025-12-10T05:00:00Z","v":228765,"vw":66.313578},{"c":67.4,"h":67.44,"l":66.65,"n":1646,"o":66.65,"t":"2025-12-11T05:00:00Z","v":218530,"vw":67.259691},{"c":66.57,"h":67.5,"l":66.39,"n":1841,"o":67.5,"t":"2025-12-12T05:00:00Z","v":177169,"vw":66.754436},{"c":66.4,"h":66.97,"l":66.24,"n":1489,"o":66.97,"t":"2025-12-15T05:00:00Z","v":158007,"vw":66.440611},{"c":66.03,"h":66.58,"l":65.7238,"n":1547,"o":66.37,"t":"2025-12-16T05:00:00Z","v":207553,"vw":66.052068},{"c":65.72,"h":66.5634,"l":65.68,"n":1653,"o":66.07,"t":"2025-12-17T05:00:00Z","v":222089,"vw":65.916093},{"c":66.01,"h":66.55,"l":65.83,"n":1701,"o":66.28,"t":"2025-12-18T05:00:00Z","v":289034,"vw":66.123306},{"c":66.47,"h":66.62,"l":66,"n":1249,"o":66,"t":"2025-12-19T05:00:00Z","v":197027,"vw":66.48787},{"c":67.04,"h":67.11,"l":66.7305,"n":1583,"o":66.82,"t":"2025-12-22T05:00:00Z","v":220588,"vw":66.984242},{"c":66.88,"h":67.0173,"l":66.66,"n":1411,"o":66.88,"t":"2025-12-23T05:00:00Z","v":185834,"vw":66.81381},{"c":67.04,"h":67.14,"l":66.7992,"n":829,"o":66.9,"t":"2025-12-24T05:00:00Z","v":94082,"vw":67.002027},{"c":67.05,"h":67.08,"l":66.7829,"n":787,"o":67.03,"t":"2025-12-26T05:00:00Z","v":82367,"vw":66.895502},{"c":66.33,"h":66.6999,"l":66.265,"n":1419,"o":66.55,"t":"2025-12-29T05:00:00Z","v":193652,"vw":66.394348},{"c":66.22,"h":66.44,"l":66.15,"n":1403,"o":66.44,"t":"2025-12-30T05:00:00Z","v":292395,"vw":66.301242},{"c":65.48,"h":66.23,"l":65.48,"n":1508,"o":66.23,"t":"2025-12-31T05:00:00Z","v":177454,"vw":65.881707},{"c":66.37,"h":66.46,"l":65.545,"n":1710,"o":65.74,"t":"2026-01-02T05:00:00Z","v":198790,"vw":66.103934},{"c":67.05,"h":67.21,"l":66.45,"n":2180,"o":66.47,"t":"2026-01-05T05:00:00Z","v":237534,"vw":67.007083},{"c":68,"h":68.0799,"l":66.89,"n":1778,"o":66.9,"t":"2026-01-06T05:00:00Z","v":629410,"vw":67.936862},{"c":67.26,"h":68,"l":67.24,"n":1614,"o":67.97,"t":"2026-01-07T05:00:00Z","v":180116,"vw":67.43313},{"c":67.63,"h":67.7399,"l":67.22,"n":1258,"o":67.22,"t":"2026-01-08T05:00:00Z","v":155332,"vw":67.543534},{"c":68.15,"h":68.2599,"l":67.655,"n":1298,"o":67.86,"t":"2026-01-09T05:00:00Z","v":199975,"vw":68.149935},{"c":68.29,"h":68.3,"l":67.7,"n":1472,"o":67.84,"t":"2026-01-12T05:00:00Z","v":231582,"vw":68.143574},{"c":68.34,"h":68.5599,"l":68.16,"n":1614,"o":68.41,"t":"2026-01-13T05:00:00Z","v":559656,"vw":68.246434},{"c":68.56,"h":68.66,"l":68.19,"n":1735,"o":68.29,"t":"2026-01-14T05:00:00Z","v":172110,"vw":68.401217},{"c":69.15,"h":69.425,"l":68.925,"n":2163,"o":68.96,"t":"2026-01-15T05:00:00Z","v":362691,"vw":69.269507},{"c":68.96,"h":69.2701,"l":68.8938,"n":1855,"o":69.2,"t":"2026-01-16T05:00:00Z","v":314472,"vw":69.062295},{"c":67.95,"h":68.7291,"l":67.875,"n":1916,"o":68.12,"t":"2026-01-20T05:00:00Z","v":170849,"vw":68.221713},{"c":69.26,"h":69.55,"l":68.51,"n":2176,"o":68.52,"t":"2026-01-21T05:00:00Z","v":282041,"vw":69.038533},{"c":69.38,"h":69.878,"l":69.24,"n":2418,"o":69.69,"t":"2026-01-22T05:00:00Z","v":276033,"vw":69.475144},{"c":68.8,"h":69.28,"l":68.533,"n":1563,"o":69.28,"t":"2026-01-23T05:00:00Z","v":563932,"vw":68.786838},{"c":68.86,"h":69.21,"l":68.7501,"n":1392,"o":68.92,"t":"2026-01-26T05:00:00Z","v":157260,"vw":68.887547},{"c":68.92,"h":69.04,"l":68.7207,"n":1714,"o":68.95,"t":"2026-01-27T05:00:00Z","v":219152,"vw":68.910512},{"c":68.96,"h":69.32,"l":68.82,"n":1599,"o":69.06,"t":"2026-01-28T05:00:00Z","v":253991,"vw":69.021856},{"c":68.92,"h":69.3625,"l":68.23,"n":1581,"o":69.2,"t":"2026-01-29T05:00:00Z","v":223712,"vw":68.717028},{"c":68.38,"h":68.97,"l":67.8225,"n":1375,"o":68.75,"t":"2026-01-30T05:00:00Z","v":160684,"vw":68.293955},{"c":69.03,"h":69.1299,"l":68.04,"n":1463,"o":68.04,"t":"2026-02-02T05:00:00Z","v":181860,"vw":68.90576},{"c":69.1,"h":69.67,"l":68.4,"n":1860,"o":69.07,"t":"2026-02-03T05:00:00Z","v":230457,"vw":69.033293},{"c":69.43,"h":69.77,"l":68.685,"n":2504,"o":69.35,"t":"2026-02-04T05:00:00Z","v":272785,"vw":69.247843},{"c":68.88,"h":69.4676,"l":68.685,"n":1887,"o":69.13,"t":"2026-02-05T05:00:00Z","v":240605,"vw":69.012781},{"c":70.65,"h":70.785,"l":69.66,"n":1728,"o":69.66,"t":"2026-02-06T05:00:00Z","v":191883,"vw":70.382044},{"c":70.9,"h":71.0615,"l":70.42,"n":1572,"o":70.47,"t":"2026-02-09T05:00:00Z","v":174653,"vw":70.902802},{"c":70.9,"h":71.1799,"l":70.77,"n":1634,"o":70.87,"t":"2026-02-10T05:00:00Z","v":187129,"vw":70.947709},{"c":70.92,"h":71.48,"l":70.43,"n":1870,"o":71.32,"t":"2026-02-11T05:00:00Z","v":201833,"vw":70.890457},{"c":69.76,"h":71.725,"l":69.55,"n":1811,"o":71.23,"t":"2026-02-12T05:00:00Z","v":221011,"vw":70.308492},{"c":70.53,"h":70.949,"l":69.5,"n":1359,"o":69.82,"t":"2026-02-13T05:00:00Z","v":157804,"vw":70.532849},{"c":70.5,"h":70.8074,"l":69.79,"n":2040,"o":70.47,"t":"2026-02-17T05:00:00Z","v":189868,"vw":70.42118},{"c":70.96,"h":71.345,"l":70.51,"n":2098,"o":70.59,"t":"2026-02-18T05:00:00Z","v":242669,"vw":70.985783},{"c":70.94,"h":70.982,"l":70.47,"n":1866,"o":70.73,"t":"2026-02-19T05:00:00Z","v":345267,"vw":70.733691},{"c":71.39,"h":71.6824,"l":70.75,"n":2182,"o":70.76,"t":"2026-02-20T05:00:00Z","v":276186,"vw":71.179492},{"c":70.33,"h":71.175,"l":69.94,"n":1929,"o":71.12,"t":"2026-02-23T05:00:00Z","v":167615,"vw":70.358093},{"c":71,"h":71.0599,"l":70.335,"n":1418,"o":70.37,"t":"2026-02-24T05:00:00Z","v":181284,"vw":70.870573},{"c":71.13,"h":71.32,"l":70.6,"n":1836,"o":71.32,"t":"2026-02-25T05:00:00Z","v":219932,"vw":71.057971},{"c":71.51,"h":71.62,"l":70.66,"n":1677,"o":71.3,"t":"2026-02-26T05:00:00Z","v":188456,"vw":71.297177},{"c":71.03,"h":71.09,"l":70.4801,"n":1351,"o":70.84,"t":"2026-02-27T05:00:00Z","v":137808,"vw":70.796017},{"c":71.22,"h":71.4456,"l":70.22,"n":2482,"o":70.38,"t":"2026-03-02T05:00:00Z","v":299650,"vw":71.026961},{"c":70.07,"h":70.43,"l":68.63,"n":2289,"o":69.64,"t":"2026-03-03T05:00:00Z","v":488607,"vw":69.397845},{"c":70.3,"h":70.56,"l":69.825,"n":1608,"o":70.42,"t":"2026-03-04T05:00:00Z","v":163814,"vw":70.283303},{"c":69.3,"h":70.1595,"l":68.77,"n":1556,"o":69.72,"t":"2026-03-05T05:00:00Z","v":187209,"vw":69.24528},{"c":67.97,"h":68.315,"l":67.5801,"n":1300,"o":68.2,"t":"2026-03-06T05:00:00Z","v":223882,"vw":68.080198},{"c":68.54,"h":68.7,"l":66.53,"n":2088,"o":67.36,"t":"2026-03-09T04:00:00Z","v":253110,"vw":67.392497},{"c":68.17,"h":69.195,"l":68.0801,"n":1400,"o":68.56,"t":"2026-03-10T04:00:00Z","v":150316,"vw":68.629334},{"c":67.99,"h":68.33,"l":67.6007,"n":1331,"o":68.04,"t":"2026-03-11T04:00:00Z","v":142558,"vw":67.900823},{"c":66.7,"h":67.63,"l":66.69,"n":1484,"o":67.29,"t":"2026-03-12T04:00:00Z","v":464930,"vw":67.245518},{"c":66.65,"h":67.54,"l":66.5631,"n":1506,"o":67.2,"t":"2026-03-13T04:00:00Z","v":188517,"vw":66.966943},{"c":67.18,"h":67.7882,"l":67.145,"n":2274,"o":67.37,"t":"2026-03-16T04:00:00Z","v":272793,"vw":67.338597},{"c":67.67,"h":68.16,"l":67.604,"n":1797,"o":67.72,"t":"2026-03-17T04:00:00Z","v":261900,"vw":67.78263},{"c":66.93,"h":67.77,"l":66.9,"n":1541,"o":67.44,"t":"2026-03-18T04:00:00Z","v":268333,"vw":67.307492},{"c":67,"h":67.34,"l":66.34,"n":1452,"o":66.34,"t":"2026-03-19T04:00:00Z","v":287920,"vw":66.831582},{"c":65.73,"h":66.82,"l":65.3233,"n":1442,"o":66.8,"t":"2026-03-20T04:00:00Z","v":145377,"vw":66.083311},{"c":66.75,"h":67.72,"l":66.55,"n":1521,"o":66.85,"t":"2026-03-23T04:00:00Z","v":215941,"vw":67.100311},{"c":67.22,"h":67.55,"l":66.21,"n":1650,"o":66.34,"t":"2026-03-24T04:00:00Z","v":305217,"vw":67.247422},{"c":67.68,"h":68.11,"l":67.12,"n":1844,"o":67.89,"t":"2026-03-25T04:00:00Z","v":405593,"vw":67.65763},{"c":66.73,"h":67.82,"l":66.68,"n":2111,"o":67.12,"t":"2026-03-26T04:00:00Z","v":244860,"vw":67.318365},{"c":65.8,"h":66.63,"l":65.65,"n":1620,"o":66.51,"t":"2026-03-27T04:00:00Z","v":235981,"vw":66.104601},{"c":65.33,"h":66.46,"l":65.12,"n":2426,"o":66.46,"t":"2026-03-30T04:00:00Z","v":451160,"vw":65.827266},{"c":67.12,"h":67.41,"l":65.83,"n":1643,"o":66.12,"t":"2026-03-31T04:00:00Z","v":214699,"vw":66.575167},{"c":67.52,"h":67.9747,"l":67.42,"n":2217,"o":67.44,"t":"2026-04-01T04:00:00Z","v":307217,"vw":67.652641},{"c":67.73,"h":68.23,"l":66.4604,"n":1693,"o":66.57,"t":"2026-04-02T04:00:00Z","v":346232,"vw":67.45123},{"c":68.01,"h":68.035,"l":67.41,"n":2231,"o":67.68,"t":"2026-04-06T04:00:00Z","v":317051,"vw":67.797253},{"c":67.94,"h":68.21,"l":67.52,"n":2192,"o":67.82,"t":"2026-04-07T04:00:00Z","v":242717,"vw":67.804686},{"c":69.86,"h":70.049,"l":69.38,"n":1855,"o":69.61,"t":"2026-04-08T04:00:00Z","v":188185,"vw":69.7846},{"c":69.88,"h":70.12,"l":69.511,"n":1544,"o":69.63,"t":"2026-04-09T04:00:00Z","v":180093,"vw":69.861592},{"c":69.54,"h":70.02,"l":69.461,"n":1172,"o":70.02,"t":"2026-04-10T04:00:00Z","v":124651,"vw":69.652533},{"c":70.39,"h":70.39,"l":69.23,"n":1716,"o":69.23,"t":"2026-04-13T04:00:00Z","v":270112,"vw":69.917673},{"c":70.74,"h":70.87,"l":70.31,"n":2068,"o":70.59,"t":"2026-04-14T04:00:00Z","v":314523,"vw":70.735317},{"c":70.48,"h":70.9199,"l":70.31,"n":1703,"o":70.68,"t":"2026-04-15T04:00:00Z","v":177038,"vw":70.519654},{"c":70.79,"h":71,"l":70.4801,"n":1863,"o":70.68,"t":"2026-04-16T04:00:00Z","v":339603,"vw":70.720217},{"c":71.98,"h":72.33,"l":71.335,"n":1728,"o":71.34,"t":"2026-04-17T04:00:00Z","v":274496,"vw":71.946351},{"c":72.3,"h":72.38,"l":71.77,"n":1675,"o":71.77,"t":"2026-04-20T04:00:00Z","v":165619,"vw":72.198062},{"c":71.88,"h":72.914,"l":71.76,"n":1998,"o":72.52,"t":"2026-04-21T04:00:00Z","v":323740,"vw":72.153735},{"c":71.8,"h":72.53,"l":71.57,"n":1529,"o":72.53,"t":"2026-04-22T04:00:00Z","v":154951,"vw":71.898482},{"c":71.79,"h":72.09,"l":71,"n":2288,"o":71.84,"t":"2026-04-23T04:00:00Z","v":341885,"vw":71.770324},{"c":71.66,"h":71.98,"l":71.4499,"n":1260,"o":71.9,"t":"2026-04-24T04:00:00Z","v":131727,"vw":71.73133},{"c":71.65,"h":72.01,"l":71.33,"n":1725,"o":71.735,"t":"2026-04-27T04:00:00Z","v":184153,"vw":71.644807},{"c":70.92,"h":71.745,"l":70.73,"n":1556,"o":71.6,"t":"2026-04-28T04:00:00Z","v":193573,"vw":71.016581},{"c":70.59,"h":71.0193,"l":70.32,"n":1420,"o":70.95,"t":"2026-04-29T04:00:00Z","v":253180,"vw":70.596927},{"c":71.9,"h":71.935,"l":70.88,"n":1994,"o":70.88,"t":"2026-04-30T04:00:00Z","v":274360,"vw":71.596935},{"c":71.81,"h":72.21,"l":71.74,"n":1503,"o":72.19,"t":"2026-05-01T04:00:00Z","v":167236,"vw":71.921083},{"c":71.44,"h":72.1,"l":71.19,"n":1952,"o":71.63,"t":"2026-05-04T04:00:00Z","v":188328,"vw":71.552598},{"c":72.22,"h":72.37,"l":71.58,"n":1993,"o":71.84,"t":"2026-05-05T04:00:00Z","v":485943,"vw":72.218941},{"c":73.08,"h":73.2499,"l":72.6026,"n":1649,"o":72.84,"t":"2026-05-06T04:00:00Z","v":283622,"vw":72.972389},{"c":72.03,"h":73.2,"l":71.8501,"n":2018,"o":73.2,"t":"2026-05-07T04:00:00Z","v":325829,"vw":72.279011},{"c":72.2,"h":72.53,"l":72.0351,"n":1619,"o":72.53,"t":"2026-05-08T04:00:00Z","v":234165,"vw":72.218058},{"c":72.27,"h":72.5199,"l":72.12,"n":1484,"o":72.36,"t":"2026-05-11T04:00:00Z","v":150040,"vw":72.350257},{"c":71.97,"h":72.2,"l":71.205,"n":1682,"o":72.2,"t":"2026-05-12T04:00:00Z","v":204204,"vw":71.70326},{"c":71.85,"h":72.15,"l":71.45,"n":1532,"o":72.15,"t":"2026-05-13T04:00:00Z","v":176125,"vw":71.806106},{"c":72.15,"h":72.43,"l":71.82,"n":1708,"o":72.08,"t":"2026-05-14T04:00:00Z","v":226204,"vw":72.165457},{"c":71,"h":71.6,"l":70.965,"n":2523,"o":71.59,"t":"2026-05-15T04:00:00Z","v":281678,"vw":71.162523},{"c":71.03,"h":71.42,"l":70.73,"n":1563,"o":71.15,"t":"2026-05-18T04:00:00Z","v":154443,"vw":71.032289},{"c":70.44,"h":70.86,"l":70.16,"n":1884,"o":70.6,"t":"2026-05-19T04:00:00Z","v":256458,"vw":70.593155},{"c":71.63,"h":71.66,"l":70.15,"n":2187,"o":70.73,"t":"2026-05-20T04:00:00Z","v":270363,"vw":71.293605},{"c":71.97,"h":72.065,"l":70.91,"n":1932,"o":71.33,"t":"2026-05-21T04:00:00Z","v":316219,"vw":71.702909},{"c":72.6,"h":72.73,"l":72.155,"n":1896,"o":72.31,"t":"2026-05-22T04:00:00Z","v":317669,"vw":72.537426},{"c":73.275,"h":73.41,"l":72.79,"n":2147,"o":73.06,"t":"2026-05-26T04:00:00Z","v":202158,"vw":73.230557},{"c":73.09,"h":73.5362,"l":73.05,"n":1790,"o":73.47,"t":"2026-05-27T04:00:00Z","v":207220,"vw":73.204149},{"c":73.32,"h":73.52,"l":72.66,"n":1810,"o":73,"t":"2026-05-28T04:00:00Z","v":169162,"vw":73.223062},{"c":73.34,"h":73.48,"l":73.15,"n":1400,"o":73.39,"t":"2026-05-29T04:00:00Z","v":166298,"vw":73.335802},{"c":73.17,"h":73.39,"l":72.7101,"n":1422,"o":72.89,"t":"2026-06-01T04:00:00Z","v":141982,"vw":73.094224},{"c":73.91,"h":73.95,"l":73.32,"n":1604,"o":73.32,"t":"2026-06-02T04:00:00Z","v":153903,"vw":73.745715},{"c":73.73,"h":73.9799,"l":73.34,"n":1583,"o":73.73,"t":"2026-06-03T04:00:00Z","v":199576,"vw":73.770634},{"c":74.12,"h":74.185,"l":73.7,"n":1537,"o":73.76,"t":"2026-06-04T04:00:00Z","v":154683,"vw":74.016842},{"c":72.71,"h":73.7,"l":72.475,"n":1501,"o":73.63,"t":"2026-06-05T04:00:00Z","v":139317,"vw":73.129954},{"c":72.65,"h":73.31,"l":72.65,"n":1596,"o":73.11,"t":"2026-06-08T04:00:00Z","v":191668,"vw":72.908146},{"c":73.2,"h":73.98,"l":71.81,"n":2288,"o":73.27,"t":"2026-06-09T04:00:00Z","v":222522,"vw":72.931459},{"c":72.14,"h":73.69,"l":72.06,"n":1573,"o":72.96,"t":"2026-06-10T04:00:00Z","v":163744,"vw":72.742185},{"c":73.67,"h":73.78,"l":72.39,"n":1710,"o":72.54,"t":"2026-06-11T04:00:00Z","v":183689,"vw":73.084154},{"c":74.28,"h":74.4899,"l":73.68,"n":1488,"o":74.05,"t":"2026-06-12T04:00:00Z","v":147652,"vw":74.173799},{"c":74.6,"h":75.24,"l":74.5,"n":1597,"o":75.14,"t":"2026-06-15T04:00:00Z","v":187511,"vw":74.834185},{"c":74.39,"h":75.085,"l":74.2,"n":1504,"o":74.75,"t":"2026-06-16T04:00:00Z","v":155563,"vw":74.619595},{"c":73.24,"h":74.77,"l":73.07,"n":1663,"o":74.4,"t":"2026-06-17T04:00:00Z","v":155541,"vw":74.221081},{"c":73.79,"h":74.013,"l":73.5,"n":1477,"o":73.93,"t":"2026-06-18T04:00:00Z","v":144141,"vw":73.776161},{"c":74.23,"h":74.37,"l":73.88,"n":1483,"o":73.88,"t":"2026-06-22T04:00:00Z","v":156708,"vw":74.102895},{"c":73.65,"h":74.07,"l":73.0296,"n":1991,"o":73.23,"t":"2026-06-23T04:00:00Z","v":179965,"vw":73.733414},{"c":74.14,"h":74.6557,"l":73.68,"n":1572,"o":73.88,"t":"2026-06-24T04:00:00Z","v":198349,"vw":74.258566},{"c":74.89,"h":75.4783,"l":74.55,"n":2247,"o":74.85,"t":"2026-06-25T04:00:00Z","v":204768,"vw":74.893639},{"c":74.18,"h":74.5899,"l":73.88,"n":1473,"o":74.1,"t":"2026-06-26T04:00:00Z","v":143281,"vw":74.280896},{"c":74.73,"h":74.73,"l":73.87,"n":1971,"o":74.41,"t":"2026-06-29T04:00:00Z","v":445153,"vw":74.309357},{"c":74.96,"h":75.17,"l":74.485,"n":1887,"o":74.76,"t":"2026-06-30T04:00:00Z","v":195403,"vw":74.921839},{"c":74.62,"h":75.2999,"l":74.5,"n":1898,"o":74.76,"t":"2026-07-01T04:00:00Z","v":1649266,"vw":74.915945},{"c":74.39,"h":75.245,"l":73.63,"n":1863,"o":74.89,"t":"2026-07-02T04:00:00Z","v":272771,"vw":74.232435},{"c":74.61,"h":74.8,"l":74.4751,"n":1971,"o":74.48,"t":"2026-07-06T04:00:00Z","v":267941,"vw":74.638391},{"c":74.04,"h":74.63,"l":73.8489,"n":1581,"o":74.59,"t":"2026-07-07T04:00:00Z","v":134454,"vw":74.165657},{"c":73.26,"h":73.63,"l":72.71,"n":1400,"o":73.62,"t":"2026-07-08T04:00:00Z","v":294480,"vw":73.139124},{"c":74.05,"h":74.48,"l":73.7,"n":1320,"o":73.72,"t":"2026-07-09T04:00:00Z","v":234169,"vw":74.352226},{"c":74.18,"h":74.44,"l":73.71,"n":1374,"o":74.22,"t":"2026-07-10T04:00:00Z","v":137640,"vw":74.173612},{"c":73.83,"h":74.34,"l":73.665,"n":1788,"o":74.12,"t":"2026-07-13T04:00:00Z","v":173570,"vw":73.927563},{"c":73.95,"h":74.4299,"l":73.78,"n":1532,"o":74.22,"t":"2026-07-14T04:00:00Z","v":168070,"vw":73.939273},{"c":73.77,"h":74.22,"l":73.377,"n":1869,"o":74.12,"t":"2026-07-15T04:00:00Z","v":175704,"vw":73.796985},{"c":74.15,"h":74.32,"l":73.5,"n":1375,"o":73.5,"t":"2026-07-16T04:00:00Z","v":175110,"vw":74.00632},{"c":73.7,"h":74.25,"l":73.43,"n":1173,"o":73.53,"t":"2026-07-17T04:00:00Z","v":118402,"vw":73.791559},{"c":73.21,"h":73.99,"l":73.17,"n":1791,"o":73.93,"t":"2026-07-20T04:00:00Z","v":149197,"vw":73.567185},{"c":73.81,"h":73.92,"l":73.24,"n":2512,"o":73.65,"t":"2026-07-21T04:00:00Z","v":342676,"vw":73.754661},{"c":73.9,"h":74.29,"l":73.8294,"n":2065,"o":73.83,"t":"2026-07-22T04:00:00Z","v":240760,"vw":74.012924},{"c":73.62,"h":74.07,"l":73.39,"n":1678,"o":73.56,"t":"2026-07-23T04:00:00Z","v":181903,"vw":73.619184},{"c":73.91,"h":74.41,"l":73.7,"n":1497,"o":73.84,"t":"2026-07-24T04:00:00Z","v":216936,"vw":73.976328},{"c":74.23,"h":74.6599,"l":73.7799,"n":1542,"o":74.23,"t":"2026-07-27T04:00:00Z","v":139560,"vw":74.034919},{"c":74.59,"h":74.66,"l":74.05,"n":1510,"o":74.25,"t":"2026-07-28T04:00:00Z","v":134280,"vw":74.367238},{"c":73.57,"h":74.6299,"l":73.48,"n":2102,"o":74.36,"t":"2026-07-29T04:00:00Z","v":449831,"vw":73.902506},{"c":74.07,"h":74.15,"l":73.175,"n":1986,"o":74.09,"t":"2026-07-30T04:00:00Z","v":194766,"vw":73.680285},{"c":74.06,"h":74.63,"l":73.57,"n":1679,"o":74.45,"t":"2026-07-31T04:00:00Z","v":189594,"vw":74.14958},{"c":74.95,"h":74.98,"l":74.02,"n":1899,"o":74.02,"t":"2026-08-03T04:00:00Z","v":168620,"vw":74.743515},{"c":76.27,"h":76.43,"l":75.145,"n":1809,"o":75.37,"t":"2026-08-04T04:00:00Z","v":161539,"vw":75.988038},{"c":75.92,"h":76.7999,"l":75.92,"n":1887,"o":76.38,"t":"2026-08-05T04:00:00Z","v":268068,"vw":76.150625},{"c":75.71,"h":76.32,"l":75.6265,"n":1590,"o":76.03,"t":"2026-08-06T04:00:00Z","v":137832,"vw":75.945109},{"c":76.48,"h":76.58,"l":75.9301,"n":1642,"o":76.18,"t":"2026-08-07T04:00:00Z","v":151466,"vw":76.396516},{"c":76.27,"h":76.4999,"l":76.2,"n":1941,"o":76.37,"t":"2026-08-10T04:00:00Z","v":153745,"vw":76.341885},{"c":76.51,"h":76.8166,"l":76.305,"n":1956,"o":76.4,"t":"2026-08-11T04:00:00Z","v":194603,"vw":76.570151},{"c":76.9,"h":77.03,"l":76.45,"n":1915,"o":76.91,"t":"2026-08-12T04:00:00Z","v":165799,"vw":76.828269},{"c":77.15,"h":77.3413,"l":76.88,"n":1968,"o":77.13,"t":"2026-08-13T04:00:00Z","v":177874,"vw":77.09991},{"c":77.35,"h":77.45,"l":76.9,"n":1467,"o":77.2,"t":"2026-08-14T04:00:00Z","v":154118,"vw":77.286169},{"c":77.15,"h":77.3599,"l":77.08,"n":1675,"o":77.21,"t":"2026-08-17T04:00:00Z","v":216381,"vw":77.214071},{"c":76.02,"h":76.89,"l":76.02,"n":1942,"o":76.85,"t":"2026-08-18T04:00:00Z","v":263364,"vw":76.452881},{"c":76.18,"h":76.79,"l":76.0501,"n":2142,"o":76.68,"t":"2026-08-19T04:00:00Z","v":215200,"vw":76.308712},{"c":75.57,"h":76.18,"l":75.54,"n":1914,"o":75.64,"t":"2026-08-20T04:00:00Z","v":273044,"vw":75.846911},{"c":75.95,"h":76.09,"l":75.766,"n":1500,"o":75.99,"t":"2026-08-21T04:00:00Z","v":146243,"vw":75.963761},{"c":75.69,"h":75.93,"l":75.46,"n":1751,"o":75.84,"t":"2026-08-24T04:00:00Z","v":147072,"vw":75.681912},{"c":75.68,"h":76,"l":75.45,"n":1749,"o":76,"t":"2026-08-25T04:00:00Z","v":185772,"vw":75.660351},{"c":76.01,"h":76.2,"l":75.56,"n":1451,"o":75.56,"t":"2026-08-26T04:00:00Z","v":134830,"vw":75.97699},{"c":75.88,"h":76,"l":75.67,"n":1521,"o":75.94,"t":"2026-08-27T04:00:00Z","v":161818,"vw":75.884704},{"c":75.12,"h":76.129,"l":75.045,"n":1472,"o":76.01,"t":"2026-08-28T04:00:00Z","v":139221,"vw":75.324711},{"c":74.65,"h":74.97,"l":74.53,"n":1898,"o":74.97,"t":"2026-08-31T04:00:00Z","v":148629,"vw":74.649389},{"c":73.95,"h":74.48,"l":73.7801,"n":1813,"o":74.33,"t":"2026-09-01T04:00:00Z","v":149435,"vw":74.051357},{"c":74.36,"h":74.5025,"l":73.99,"n":1830,"o":73.99,"t":"2026-09-02T04:00:00Z","v":128725,"vw":74.323671},{"c":74.92,"h":74.9599,"l":74.25,"n":1901,"o":74.68,"t":"2026-09-03T04:00:00Z","v":146445,"vw":74.738429},{"c":74.94,"h":75.15,"l":74.4936,"n":1614,"o":74.56,"t":"2026-09-04T04:00:00Z","v":306330,"vw":74.959018},{"c":74.4,"h":74.8,"l":74.37,"n":1660,"o":74.8,"t":"2026-09-08T04:00:00Z","v":133443,"vw":74.662288},{"c":73.7,"h":74.26,"l":73.675,"n":2355,"o":74.2,"t":"2026-09-09T04:00:00Z","v":273475,"vw":73.875778},{"c":73.08,"h":73.53,"l":72.9701,"n":1570,"o":73.41,"t":"2026-09-10T04:00:00Z","v":163489,"vw":73.22448},{"c":73.84,"h":73.9317,"l":73.5747,"n":1837,"o":73.76,"t":"2026-09-11T04:00:00Z","v":241293,"vw":73.750251},{"c":73.26,"h":73.5477,"l":73.12,"n":2565,"o":73.34,"t":"2026-09-14T04:00:00Z","v":199592,"vw":73.334717},{"c":72.95,"h":73.34,"l":72.85,"n":1859,"o":73.27,"t":"2026-09-15T04:00:00Z","v":215942,"vw":73.044604},{"c":72.5,"h":73.33,"l":71.87,"n":2073,"o":73.11,"t":"2026-09-16T04:00:00Z","v":188746,"vw":72.81571},{"c":72.93,"h":73.33,"l":72.885,"n":1720,"o":73.33,"t":"2026-09-17T04:00:00Z","v":307719,"vw":73.049119},{"c":72.57,"h":72.88,"l":72.35,"n":1550,"o":72.86,"t":"2026-09-18T04:00:00Z","v":157152,"vw":72.568964},{"c":72.98,"h":73.1692,"l":72.68,"n":1473,"o":73.08,"t":"2026-09-21T04:00:00Z","v":143932,"vw":73.031381},{"c":73.09,"h":73.31,"l":72.8454,"n":1621,"o":73.31,"t":"2026-09-22T04:00:00Z","v":185029,"vw":73.162674},{"c":72.55,"h":73.06,"l":72.51,"n":2237,"o":72.92,"t":"2026-09-23T04:00:00Z","v":334865,"vw":72.762068},{"c":72.27,"h":72.55,"l":71.97,"n":1801,"o":72.32,"t":"2026-09-24T04:00:00Z","v":211906,"vw":72.297889},{"c":72.55,"h":72.72,"l":72.16,"n":1619,"o":72.43,"t":"2026-09-25T04:00:00Z","v":181558,"vw":72.453676},{"c":72.07,"h":72.34,"l":71.725,"n":1661,"o":72.08,"t":"2026-09-28T04:00:00Z","v":187263,"vw":72.006861},{"c":71.98,"h":72.24,"l":71.54,"n":2020,"o":72.06,"t":"2026-09-29T04:00:00Z","v":218954,"vw":71.7733},{"c":71.5,"h":72.12,"l":71.495,"n":3035,"o":72.12,"t":"2026-09-30T04:00:00Z","v":344066,"vw":71.83441},{"c":72.05,"h":72.13,"l":71.1788,"n":2138,"o":71.53,"t":"2026-10-01T04:00:00Z","v":237910,"vw":71.816078},{"c":72.64,"h":72.96,"l":72.5,"n":2106,"o":72.6,"t":"2026-10-02T04:00:00Z","v":297063,"vw":72.752008},{"c":73.12,"h":73.35,"l":72.28,"n":2472,"o":72.69,"t":"2026-10-05T04:00:00Z","v":277821,"vw":72.9998},{"c":73.37,"h":73.6586,"l":73.25,"n":1899,"o":73.42,"t":"2026-10-06T04:00:00Z","v":468447,"vw":73.364609},{"c":72.43,"h":72.875,"l":72.16,"n":1694,"o":72.76,"t":"2026-10-07T04:00:00Z","v":198631,"vw":72.487557},{"c":72.67,"h":72.69,"l":71.9436,"n":2227,"o":72.16,"t":"2026-10-08T04:00:00Z","v":261975,"vw":72.422497},{"c":73.12,"h":73.22,"l":72.6215,"n":1535,"o":73,"t":"2026-10-09T04:00:00Z","v":176901,"vw":72.992905},{"c":72.89,"h":73.16,"l":72.8,"n":1508,"o":73.16,"t":"2026-10-12T04:00:00Z","v":154010,"vw":72.973136},{"c":72.95,"h":73.0699,"l":72.41,"n":1618,"o":72.95,"t":"2026-10-13T04:00:00Z","v":159951,"vw":72.770883},{"c":72.14,"h":72.66,"l":71.7,"n":2631,"o":72.49,"t":"2026-10-14T04:00:00Z","v":325365,"vw":72.003878},{"c":73.03,"h":73.03,"l":71.9,"n":1802,"o":72.27,"t":"2026-10-15T04:00:00Z","v":181672,"vw":72.579101},{"c":72.33,"h":73.4,"l":72.055,"n":2078,"o":73.24,"t":"2026-10-16T04:00:00Z","v":291911,"vw":72.49139},{"c":72.27,"h":72.59,"l":72.17,"n":1798,"o":72.59,"t":"2026-10-19T04:00:00Z","v":189897,"vw":72.355654},{"c":73.05,"h":73.23,"l":72.31,"n":2128,"o":72.31,"t":"2026-10-20T04:00:00Z","v":263724,"vw":72.935851},{"c":73.39,"h":73.65,"l":73.155,"n":2133,"o":73.41,"t":"2026-10-21T04:00:00Z","v":267907,"vw":73.453693},{"c":73.25,"h":73.25,"l":72.534,"n":1851,"o":72.84,"t":"2026-10-22T04:00:00Z","v":223220,"vw":72.899798}],"volatilityBars":[{"c":73.05,"h":73.05,"l":73.05,"n":1,"o":73.05,"t":"2026-09-21T13:15:00Z","v":100,"vw":73.05},{"c":72.915,"h":73.08,"l":72.9,"n":77,"o":73.08,"t":"2026-09-21T13:30:00Z","v":10279,"vw":73.053868},{"c":72.7001,"h":72.78,"l":72.68,"n":25,"o":72.72,"t":"2026-09-21T13:45:00Z","v":2589,"vw":72.738852},{"c":72.775,"h":72.83,"l":72.711,"n":20,"o":72.83,"t":"2026-09-21T14:00:00Z","v":2127,"vw":72.758427},{"c":72.8612,"h":72.8989,"l":72.8612,"n":5,"o":72.8989,"t":"2026-09-21T14:15:00Z","v":318,"vw":72.88301},{"c":72.88,"h":72.9,"l":72.835,"n":28,"o":72.9,"t":"2026-09-21T14:30:00Z","v":1899,"vw":72.875181},{"c":72.85,"h":72.865,"l":72.825,"n":17,"o":72.865,"t":"2026-09-21T14:45:00Z","v":2365,"vw":72.835454},{"c":72.885,"h":72.9,"l":72.82,"n":31,"o":72.82,"t":"2026-09-21T15:00:00Z","v":3225,"vw":72.859253},{"c":73.035,"h":73.035,"l":72.945,"n":45,"o":72.945,"t":"2026-09-21T15:15:00Z","v":4145,"vw":73.003338},{"c":73.025,"h":73.0408,"l":73.0001,"n":19,"o":73.02,"t":"2026-09-21T15:30:00Z","v":1914,"vw":73.019128},{"c":73.0299,"h":73.09,"l":73.0277,"n":22,"o":73.05,"t":"2026-09-21T15:45:00Z","v":1732,"vw":73.046089},{"c":73.055,"h":73.085,"l":73.04,"n":18,"o":73.045,"t":"2026-09-21T16:00:00Z","v":1132,"vw":73.062138},{"c":73.08,"h":73.1345,"l":73.06,"n":19,"o":73.09,"t":"2026-09-21T16:15:00Z","v":4560,"vw":73.094814},{"c":73.06,"h":73.13,"l":73.06,"n":24,"o":73.1,"t":"2026-09-21T16:30:00Z","v":2682,"vw":73.113007},{"c":73.07,"h":73.085,"l":73.05,"n":38,"o":73.07,"t":"2026-09-21T16:45:00Z","v":5502,"vw":73.060617},{"c":73.075,"h":73.075,"l":73.04,"n":23,"o":73.0701,"t":"2026-09-21T17:00:00Z","v":1263,"vw":73.055383},{"c":73.09,"h":73.11,"l":73.07,"n":31,"o":73.076,"t":"2026-09-21T17:15:00Z","v":3738,"vw":73.093725},{"c":73.015,"h":73.062,"l":72.99,"n":20,"o":73.06,"t":"2026-09-21T17:30:00Z","v":3733,"vw":73.029822},{"c":73.02,"h":73.06,"l":72.99,"n":31,"o":73.03,"t":"2026-09-21T17:45:00Z","v":18709,"vw":73.00102},{"c":73.095,"h":73.12,"l":73.0319,"n":34,"o":73.0319,"t":"2026-09-21T18:00:00Z","v":10792,"vw":73.08913},{"c":73.1,"h":73.11,"l":73.09,"n":6,"o":73.09,"t":"2026-09-21T18:15:00Z","v":920,"vw":73.105675},{"c":73.11,"h":73.119,"l":73.08,"n":28,"o":73.1096,"t":"2026-09-21T18:30:00Z","v":2959,"vw":73.102866},{"c":73.16,"h":73.1692,"l":73.125,"n":49,"o":73.135,"t":"2026-09-21T18:45:00Z","v":4280,"vw":73.145894},{"c":73.1,"h":73.1577,"l":73.1,"n":58,"o":73.15,"t":"2026-09-21T19:00:00Z","v":8450,"vw":73.133624},{"c":73.06,"h":73.13,"l":73.055,"n":123,"o":73.13,"t":"2026-09-21T19:15:00Z","v":9827,"vw":73.066705},{"c":73.0523,"h":73.09,"l":73.02,"n":108,"o":73.03,"t":"2026-09-21T19:30:00Z","v":10993,"vw":73.045721},{"c":72.95,"h":73.07,"l":72.95,"n":78,"o":73.07,"t":"2026-09-21T19:45:00Z","v":12177,"vw":72.977007},{"c":72.98,"h":72.98,"l":72.98,"n":5,"o":72.98,"t":"2026-09-21T20:00:00Z","v":231,"vw":72.98},{"c":73.21,"h":73.31,"l":73.17,"n":75,"o":73.31,"t":"2026-09-22T13:30:00Z","v":17315,"vw":73.277434},{"c":73.195,"h":73.195,"l":73.075,"n":27,"o":73.075,"t":"2026-09-22T13:45:00Z","v":4210,"vw":73.128902},{"c":73.29,"h":73.29,"l":73.2551,"n":14,"o":73.265,"t":"2026-09-22T14:00:00Z","v":1346,"vw":73.269951},{"c":73.01,"h":73.055,"l":73.01,"n":6,"o":73.055,"t":"2026-09-22T14:15:00Z","v":1716,"vw":73.043892},{"c":72.9,"h":73.09,"l":72.9,"n":50,"o":72.995,"t":"2026-09-22T14:30:00Z","v":4242,"vw":73.01153},{"c":72.945,"h":72.945,"l":72.8454,"n":22,"o":72.885,"t":"2026-09-22T14:45:00Z","v":4582,"vw":72.896971},{"c":73.015,"h":73.015,"l":72.9409,"n":25,"o":72.972,"t":"2026-09-22T15:00:00Z","v":2722,"vw":72.982019},{"c":72.955,"h":73.01,"l":72.925,"n":58,"o":73.01,"t":"2026-09-22T15:15:00Z","v":4631,"vw":72.971473},{"c":72.92,"h":72.93,"l":72.88,"n":34,"o":72.93,"t":"2026-09-22T15:30:00Z","v":4287,"vw":72.910451},{"c":73.025,"h":73.03,"l":72.925,"n":11,"o":72.93,"t":"2026-09-22T15:45:00Z","v":4189,"vw":72.995766},{"c":73.08,"h":73.1,"l":73.06,"n":20,"o":73.06,"t":"2026-09-22T16:00:00Z","v":2000,"vw":73.090154},{"c":73.07,"h":73.075,"l":73.055,"n":29,"o":73.06,"t":"2026-09-22T16:15:00Z","v":2504,"vw":73.062413},{"c":73.13,"h":73.13,"l":73.085,"n":35,"o":73.085,"t":"2026-09-22T16:30:00Z","v":3495,"vw":73.118391},{"c":73.16,"h":73.18,"l":73.125,"n":41,"o":73.135,"t":"2026-09-22T16:45:00Z","v":5100,"vw":73.150045},{"c":73.075,"h":73.17,"l":73.05,"n":36,"o":73.17,"t":"2026-09-22T17:00:00Z","v":3516,"vw":73.106904},{"c":73.08,"h":73.08,"l":73.035,"n":33,"o":73.05,"t":"2026-09-22T17:15:00Z","v":2591,"vw":73.059189},{"c":73.13,"h":73.145,"l":73.115,"n":25,"o":73.125,"t":"2026-09-22T17:30:00Z","v":2641,"vw":73.135279},{"c":73.26,"h":73.28,"l":73.1501,"n":42,"o":73.17,"t":"2026-09-22T17:45:00Z","v":5831,"vw":73.210969},{"c":73.1701,"h":73.3,"l":73.1701,"n":90,"o":73.27,"t":"2026-09-22T18:00:00Z","v":45784,"vw":73.245283},{"c":73.18,"h":73.21,"l":73.15,"n":40,"o":73.21,"t":"2026-09-22T18:15:00Z","v":5513,"vw":73.192572},{"c":73.105,"h":73.19,"l":73.105,"n":44,"o":73.185,"t":"2026-09-22T18:30:00Z","v":4676,"vw":73.141868},{"c":73.1401,"h":73.15,"l":73.1,"n":32,"o":73.105,"t":"2026-09-22T18:45:00Z","v":5383,"vw":73.125037},{"c":73.13,"h":73.16,"l":73.1,"n":75,"o":73.14,"t":"2026-09-22T19:00:00Z","v":7401,"vw":73.123924},{"c":73.14,"h":73.15,"l":73.12,"n":68,"o":73.12,"t":"2026-09-22T19:15:00Z","v":8310,"vw":73.136128},{"c":73.185,"h":73.2199,"l":73.12,"n":74,"o":73.1224,"t":"2026-09-22T19:30:00Z","v":8302,"vw":73.193191},{"c":73.085,"h":73.22,"l":73.08,"n":95,"o":73.205,"t":"2026-09-22T19:45:00Z","v":8085,"vw":73.166669},{"c":73.09,"h":73.09,"l":73.09,"n":4,"o":73.09,"t":"2026-09-22T20:00:00Z","v":246,"vw":73.09},{"c":73.4,"h":73.7,"l":72.8,"n":83,"o":73.1,"t":"2026-09-22T21:30:00Z","v":4398,"vw":73.162016},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-09-22T21:45:00Z","v":1987,"vw":73.15},{"c":72.82,"h":72.82,"l":72.05,"n":7,"o":72.05,"t":"2026-09-23T08:00:00Z","v":205,"vw":72.435},{"c":73.3,"h":73.5,"l":73.09,"n":5,"o":73.5,"t":"2026-09-23T09:00:00Z","v":903,"vw":73.22919},{"c":72.84,"h":73.0029,"l":72.805,"n":83,"o":72.92,"t":"2026-09-23T13:30:00Z","v":12063,"vw":72.911152},{"c":72.7999,"h":72.7999,"l":72.69,"n":13,"o":72.78,"t":"2026-09-23T13:45:00Z","v":4156,"vw":72.762737},{"c":72.86,"h":72.86,"l":72.77,"n":69,"o":72.79,"t":"2026-09-23T14:00:00Z","v":5841,"vw":72.815949},{"c":72.8,"h":72.94,"l":72.75,"n":43,"o":72.92,"t":"2026-09-23T14:15:00Z","v":2580,"vw":72.841468},{"c":72.805,"h":72.95,"l":72.78,"n":71,"o":72.83,"t":"2026-09-23T14:30:00Z","v":9773,"vw":72.851644},{"c":72.87,"h":72.9,"l":72.74,"n":196,"o":72.74,"t":"2026-09-23T14:45:00Z","v":21862,"vw":72.842819},{"c":72.9899,"h":73.01,"l":72.86,"n":91,"o":72.91,"t":"2026-09-23T15:00:00Z","v":8750,"vw":72.933916},{"c":73.04,"h":73.06,"l":72.9701,"n":77,"o":72.98,"t":"2026-09-23T15:15:00Z","v":10015,"vw":73.006269},{"c":72.95,"h":72.97,"l":72.9242,"n":54,"o":72.93,"t":"2026-09-23T15:30:00Z","v":8335,"vw":72.94758},{"c":72.93,"h":72.985,"l":72.875,"n":30,"o":72.985,"t":"2026-09-23T15:45:00Z","v":3364,"vw":72.935999},{"c":72.925,"h":72.925,"l":72.86,"n":33,"o":72.91,"t":"2026-09-23T16:00:00Z","v":4307,"vw":72.890815},{"c":72.95,"h":72.95,"l":72.8801,"n":17,"o":72.8843,"t":"2026-09-23T16:15:00Z","v":9490,"vw":72.889221},{"c":72.887,"h":72.97,"l":72.887,"n":24,"o":72.97,"t":"2026-09-23T16:30:00Z","v":1310,"vw":72.913453},{"c":72.88,"h":72.88,"l":72.88,"n":12,"o":72.88,"t":"2026-09-23T16:45:00Z","v":717,"vw":72.88},{"c":72.73,"h":72.83,"l":72.69,"n":35,"o":72.8201,"t":"2026-09-23T17:00:00Z","v":4022,"vw":72.726968},{"c":72.8032,"h":72.82,"l":72.74,"n":30,"o":72.74,"t":"2026-09-23T17:15:00Z","v":2411,"vw":72.786694},{"c":72.83,"h":72.83,"l":72.72,"n":84,"o":72.78,"t":"2026-09-23T17:30:00Z","v":7458,"vw":72.775875},{"c":72.905,"h":72.905,"l":72.83,"n":53,"o":72.84,"t":"2026-09-23T17:45:00Z","v":6758,"vw":72.854731},{"c":72.825,"h":72.9,"l":72.81,"n":84,"o":72.9,"t":"2026-09-23T18:00:00Z","v":14439,"vw":72.839423},{"c":72.765,"h":72.84,"l":72.75,"n":111,"o":72.82,"t":"2026-09-23T18:15:00Z","v":16103,"vw":72.798628},{"c":72.68,"h":72.7599,"l":72.675,"n":92,"o":72.755,"t":"2026-09-23T18:30:00Z","v":56252,"vw":72.730616},{"c":72.715,"h":72.715,"l":72.65,"n":71,"o":72.67,"t":"2026-09-23T18:45:00Z","v":7196,"vw":72.674583},{"c":72.69,"h":72.71,"l":72.66,"n":57,"o":72.71,"t":"2026-09-23T19:00:00Z","v":10917,"vw":72.683276},{"c":72.65,"h":72.6991,"l":72.635,"n":81,"o":72.69,"t":"2026-09-23T19:15:00Z","v":65719,"vw":72.660209},{"c":72.65,"h":72.7,"l":72.63,"n":76,"o":72.665,"t":"2026-09-23T19:30:00Z","v":12742,"vw":72.660781},{"c":72.55,"h":72.665,"l":72.51,"n":174,"o":72.655,"t":"2026-09-23T19:45:00Z","v":18071,"vw":72.573907},{"c":72.55,"h":72.55,"l":72.55,"n":6,"o":72.55,"t":"2026-09-23T20:00:00Z","v":545,"vw":72.55},{"c":72.285,"h":72.41,"l":72.25,"n":88,"o":72.32,"t":"2026-09-24T13:30:00Z","v":14336,"vw":72.331329},{"c":72.355,"h":72.355,"l":72.29,"n":16,"o":72.31,"t":"2026-09-24T13:45:00Z","v":1337,"vw":72.336779},{"c":72.37,"h":72.4699,"l":72.37,"n":19,"o":72.3869,"t":"2026-09-24T14:00:00Z","v":3427,"vw":72.437033},{"c":72.32,"h":72.465,"l":72.27,"n":18,"o":72.465,"t":"2026-09-24T14:15:00Z","v":1888,"vw":72.362412},{"c":72.29,"h":72.405,"l":72.29,"n":34,"o":72.335,"t":"2026-09-24T14:30:00Z","v":6905,"vw":72.340075},{"c":72.19,"h":72.27,"l":72.185,"n":38,"o":72.25,"t":"2026-09-24T14:45:00Z","v":5015,"vw":72.225721},{"c":72.14,"h":72.2248,"l":72.14,"n":47,"o":72.18,"t":"2026-09-24T15:00:00Z","v":5673,"vw":72.181069},{"c":72.09,"h":72.145,"l":72.09,"n":15,"o":72.12,"t":"2026-09-24T15:15:00Z","v":1890,"vw":72.124044},{"c":72.06,"h":72.085,"l":72.03,"n":49,"o":72.085,"t":"2026-09-24T15:30:00Z","v":4381,"vw":72.05508},{"c":72.03,"h":72.085,"l":72.03,"n":27,"o":72.08,"t":"2026-09-24T15:45:00Z","v":3339,"vw":72.055154},{"c":72.03,"h":72.035,"l":71.97,"n":33,"o":72.02,"t":"2026-09-24T16:00:00Z","v":4055,"vw":72.005122},{"c":72.39,"h":72.5,"l":72.06,"n":174,"o":72.06,"t":"2026-09-24T16:15:00Z","v":16457,"vw":72.353025},{"c":72.4662,"h":72.55,"l":72.305,"n":32,"o":72.33,"t":"2026-09-24T16:30:00Z","v":5761,"vw":72.422577},{"c":72.45,"h":72.46,"l":72.4,"n":20,"o":72.4,"t":"2026-09-24T16:45:00Z","v":1647,"vw":72.418796},{"c":72.42,"h":72.42,"l":72.31,"n":61,"o":72.39,"t":"2026-09-24T17:00:00Z","v":57153,"vw":72.317204},{"c":72.275,"h":72.39,"l":72.275,"n":52,"o":72.39,"t":"2026-09-24T17:15:00Z","v":7028,"vw":72.330752},{"c":72.255,"h":72.32,"l":72.225,"n":52,"o":72.29,"t":"2026-09-24T17:30:00Z","v":4275,"vw":72.258976},{"c":72.26,"h":72.275,"l":72.23,"n":34,"o":72.24,"t":"2026-09-24T17:45:00Z","v":5471,"vw":72.250971},{"c":72.265,"h":72.28,"l":72.17,"n":46,"o":72.28,"t":"2026-09-24T18:00:00Z","v":2792,"vw":72.235778},{"c":72.37,"h":72.4,"l":72.255,"n":58,"o":72.29,"t":"2026-09-24T18:15:00Z","v":3887,"vw":72.303498},{"c":72.335,"h":72.375,"l":72.24,"n":76,"o":72.365,"t":"2026-09-24T18:30:00Z","v":6374,"vw":72.315913},{"c":72.3486,"h":72.3863,"l":72.28,"n":37,"o":72.3,"t":"2026-09-24T18:45:00Z","v":5947,"vw":72.328409},{"c":72.275,"h":72.31,"l":72.2414,"n":44,"o":72.31,"t":"2026-09-24T19:00:00Z","v":2984,"vw":72.271111},{"c":72.2762,"h":72.32,"l":72.25,"n":39,"o":72.25,"t":"2026-09-24T19:15:00Z","v":6818,"vw":72.289892},{"c":72.375,"h":72.375,"l":72.25,"n":45,"o":72.25,"t":"2026-09-24T19:30:00Z","v":8318,"vw":72.325029},{"c":72.27,"h":72.36,"l":72.235,"n":165,"o":72.36,"t":"2026-09-24T19:45:00Z","v":12338,"vw":72.28756},{"c":72.27,"h":72.27,"l":72.27,"n":6,"o":72.27,"t":"2026-09-24T20:00:00Z","v":2654,"vw":72.27},{"c":72.44,"h":72.56,"l":72.33,"n":83,"o":72.43,"t":"2026-09-25T13:30:00Z","v":9711,"vw":72.423617},{"c":72.44,"h":72.445,"l":72.34,"n":33,"o":72.4013,"t":"2026-09-25T13:45:00Z","v":13062,"vw":72.376759},{"c":72.24,"h":72.44,"l":72.16,"n":33,"o":72.44,"t":"2026-09-25T14:00:00Z","v":8854,"vw":72.310602},{"c":72.315,"h":72.3637,"l":72.2144,"n":55,"o":72.26,"t":"2026-09-25T14:15:00Z","v":8980,"vw":72.340579},{"c":72.2701,"h":72.3399,"l":72.25,"n":51,"o":72.27,"t":"2026-09-25T14:30:00Z","v":6680,"vw":72.284174},{"c":72.28,"h":72.3555,"l":72.28,"n":26,"o":72.3499,"t":"2026-09-25T14:45:00Z","v":1821,"vw":72.319428},{"c":72.315,"h":72.4033,"l":72.28,"n":28,"o":72.39,"t":"2026-09-25T15:00:00Z","v":4096,"vw":72.351356},{"c":72.36,"h":72.39,"l":72.29,"n":82,"o":72.32,"t":"2026-09-25T15:15:00Z","v":10163,"vw":72.333876},{"c":72.26,"h":72.42,"l":72.26,"n":88,"o":72.34,"t":"2026-09-25T15:30:00Z","v":17620,"vw":72.354664},{"c":72.45,"h":72.45,"l":72.225,"n":60,"o":72.24,"t":"2026-09-25T15:45:00Z","v":4919,"vw":72.350184},{"c":72.7,"h":72.7,"l":72.52,"n":39,"o":72.535,"t":"2026-09-25T16:00:00Z","v":2994,"vw":72.595695},{"c":72.7136,"h":72.7136,"l":72.61,"n":22,"o":72.69,"t":"2026-09-25T16:15:00Z","v":3324,"vw":72.67557},{"c":72.6751,"h":72.72,"l":72.62,"n":64,"o":72.72,"t":"2026-09-25T16:30:00Z","v":6266,"vw":72.678795},{"c":72.57,"h":72.665,"l":72.565,"n":42,"o":72.665,"t":"2026-09-25T16:45:00Z","v":4605,"vw":72.614336},{"c":72.595,"h":72.6246,"l":72.565,"n":15,"o":72.565,"t":"2026-09-25T17:00:00Z","v":1087,"vw":72.589947},{"c":72.59,"h":72.61,"l":72.545,"n":15,"o":72.57,"t":"2026-09-25T17:15:00Z","v":5294,"vw":72.579264},{"c":72.6,"h":72.6,"l":72.52,"n":42,"o":72.58,"t":"2026-09-25T17:30:00Z","v":4570,"vw":72.561172},{"c":72.58,"h":72.6,"l":72.56,"n":20,"o":72.6,"t":"2026-09-25T17:45:00Z","v":1372,"vw":72.580793},{"c":72.57,"h":72.57,"l":72.52,"n":35,"o":72.56,"t":"2026-09-25T18:00:00Z","v":2958,"vw":72.546266},{"c":72.545,"h":72.575,"l":72.52,"n":50,"o":72.575,"t":"2026-09-25T18:15:00Z","v":6935,"vw":72.558349},{"c":72.49,"h":72.5,"l":72.49,"n":11,"o":72.5,"t":"2026-09-25T18:30:00Z","v":663,"vw":72.492},{"c":72.51,"h":72.52,"l":72.49,"n":24,"o":72.5005,"t":"2026-09-25T18:45:00Z","v":4358,"vw":72.508089},{"c":72.5596,"h":72.5596,"l":72.46,"n":68,"o":72.52,"t":"2026-09-25T19:00:00Z","v":14770,"vw":72.512498},{"c":72.46,"h":72.56,"l":72.46,"n":51,"o":72.5501,"t":"2026-09-25T19:15:00Z","v":9017,"vw":72.506992},{"c":72.562,"h":72.562,"l":72.475,"n":35,"o":72.48,"t":"2026-09-25T19:30:00Z","v":3605,"vw":72.515491},{"c":72.525,"h":72.645,"l":72.51,"n":127,"o":72.6033,"t":"2026-09-25T19:45:00Z","v":13315,"vw":72.555014},{"c":72.55,"h":72.55,"l":72.55,"n":4,"o":72.55,"t":"2026-09-25T20:00:00Z","v":700,"vw":72.55},{"c":72.13,"h":72.13,"l":72.13,"n":1,"o":72.13,"t":"2026-09-28T13:15:00Z","v":600,"vw":72.13},{"c":72.01,"h":72.08,"l":71.835,"n":92,"o":72.08,"t":"2026-09-28T13:30:00Z","v":10542,"vw":72.032603},{"c":72.08,"h":72.115,"l":72.05,"n":17,"o":72.1,"t":"2026-09-28T13:45:00Z","v":1233,"vw":72.084751},{"c":72.19,"h":72.31,"l":72.0775,"n":52,"o":72.08,"t":"2026-09-28T14:00:00Z","v":10790,"vw":72.22088},{"c":72.18,"h":72.19,"l":72.15,"n":29,"o":72.19,"t":"2026-09-28T14:15:00Z","v":3326,"vw":72.171616},{"c":72.05,"h":72.2,"l":72.05,"n":46,"o":72.2,"t":"2026-09-28T14:30:00Z","v":3515,"vw":72.114623},{"c":71.87,"h":72.01,"l":71.87,"n":36,"o":72.01,"t":"2026-09-28T14:45:00Z","v":2458,"vw":71.910018},{"c":71.74,"h":71.895,"l":71.74,"n":58,"o":71.865,"t":"2026-09-28T15:00:00Z","v":28589,"vw":71.755534},{"c":71.75,"h":71.7899,"l":71.725,"n":40,"o":71.75,"t":"2026-09-28T15:15:00Z","v":4989,"vw":71.734211},{"c":71.77,"h":71.83,"l":71.76,"n":31,"o":71.764,"t":"2026-09-28T15:30:00Z","v":3230,"vw":71.782164},{"c":71.7501,"h":71.785,"l":71.73,"n":31,"o":71.785,"t":"2026-09-28T15:45:00Z","v":4693,"vw":71.756115},{"c":71.81,"h":71.87,"l":71.75,"n":62,"o":71.78,"t":"2026-09-28T16:00:00Z","v":7591,"vw":71.826393},{"c":72.23,"h":72.305,"l":71.8311,"n":63,"o":71.8311,"t":"2026-09-28T16:15:00Z","v":5731,"vw":72.044518},{"c":72.02,"h":72.2399,"l":72,"n":48,"o":72.2399,"t":"2026-09-28T16:30:00Z","v":4482,"vw":72.079854},{"c":71.99,"h":72.07,"l":71.93,"n":34,"o":72.03,"t":"2026-09-28T16:45:00Z","v":2393,"vw":71.991232},{"c":72.275,"h":72.34,"l":71.9716,"n":36,"o":72,"t":"2026-09-28T17:00:00Z","v":3223,"vw":72.133576},{"c":72.085,"h":72.26,"l":72.08,"n":36,"o":72.165,"t":"2026-09-28T17:15:00Z","v":5468,"vw":72.192709},{"c":72.03,"h":72.1,"l":72.02,"n":23,"o":72.1,"t":"2026-09-28T17:30:00Z","v":2658,"vw":72.055454},{"c":72.1,"h":72.12,"l":72.06,"n":39,"o":72.065,"t":"2026-09-28T17:45:00Z","v":2712,"vw":72.080187},{"c":72.15,"h":72.18,"l":72.1,"n":25,"o":72.135,"t":"2026-09-28T18:00:00Z","v":3908,"vw":72.158613},{"c":72.15,"h":72.16,"l":72.105,"n":21,"o":72.16,"t":"2026-09-28T18:15:00Z","v":2596,"vw":72.13104},{"c":72.145,"h":72.15,"l":72.1,"n":48,"o":72.13,"t":"2026-09-28T18:30:00Z","v":8097,"vw":72.123584},{"c":72.18,"h":72.18,"l":72.13,"n":34,"o":72.14,"t":"2026-09-28T18:45:00Z","v":4147,"vw":72.143223},{"c":72.09,"h":72.1299,"l":72.09,"n":34,"o":72.1035,"t":"2026-09-28T19:00:00Z","v":2572,"vw":72.10346},{"c":72.09,"h":72.12,"l":72.035,"n":24,"o":72.05,"t":"2026-09-28T19:15:00Z","v":2659,"vw":72.083208},{"c":72.095,"h":72.12,"l":72.08,"n":65,"o":72.1,"t":"2026-09-28T19:30:00Z","v":38183,"vw":72.091335},{"c":72.01,"h":72.09,"l":71.99,"n":130,"o":72.085,"t":"2026-09-28T19:45:00Z","v":6879,"vw":72.05468},{"c":72.07,"h":72.07,"l":72.07,"n":4,"o":72.07,"t":"2026-09-28T20:00:00Z","v":120,"vw":72.07},{"c":72.22,"h":72.24,"l":72.005,"n":131,"o":72.06,"t":"2026-09-29T13:30:00Z","v":21615,"vw":72.038799},{"c":72.05,"h":72.095,"l":72.015,"n":53,"o":72.08,"t":"2026-09-29T13:45:00Z","v":4228,"vw":72.053938},{"c":72.0466,"h":72.05,"l":71.94,"n":64,"o":72,"t":"2026-09-29T14:00:00Z","v":3820,"vw":72.005432},{"c":71.93,"h":72.03,"l":71.93,"n":21,"o":72.03,"t":"2026-09-29T14:15:00Z","v":4155,"vw":71.969237},{"c":71.76,"h":71.83,"l":71.69,"n":35,"o":71.815,"t":"2026-09-29T14:30:00Z","v":4703,"vw":71.775535},{"c":71.81,"h":71.81,"l":71.74,"n":18,"o":71.755,"t":"2026-09-29T14:45:00Z","v":1316,"vw":71.748513},{"c":71.655,"h":71.74,"l":71.635,"n":34,"o":71.73,"t":"2026-09-29T15:00:00Z","v":8207,"vw":71.707013},{"c":71.575,"h":71.67,"l":71.575,"n":20,"o":71.665,"t":"2026-09-29T15:15:00Z","v":1756,"vw":71.634914},{"c":71.66,"h":71.69,"l":71.59,"n":59,"o":71.59,"t":"2026-09-29T15:30:00Z","v":6041,"vw":71.663829},{"c":71.605,"h":71.775,"l":71.605,"n":81,"o":71.66,"t":"2026-09-29T15:45:00Z","v":9868,"vw":71.692725},{"c":71.63,"h":71.6799,"l":71.59,"n":45,"o":71.635,"t":"2026-09-29T16:00:00Z","v":17191,"vw":71.607267},{"c":71.6856,"h":71.69,"l":71.61,"n":55,"o":71.63,"t":"2026-09-29T16:15:00Z","v":6923,"vw":71.645156},{"c":71.595,"h":71.65,"l":71.595,"n":36,"o":71.65,"t":"2026-09-29T16:30:00Z","v":5052,"vw":71.635469},{"c":71.58,"h":71.6099,"l":71.545,"n":54,"o":71.57,"t":"2026-09-29T16:45:00Z","v":5723,"vw":71.568569},{"c":71.6,"h":71.62,"l":71.54,"n":32,"o":71.54,"t":"2026-09-29T17:00:00Z","v":4618,"vw":71.578972},{"c":71.57,"h":71.625,"l":71.57,"n":55,"o":71.625,"t":"2026-09-29T17:15:00Z","v":4340,"vw":71.598415},{"c":71.615,"h":71.62,"l":71.5901,"n":18,"o":71.5901,"t":"2026-09-29T17:30:00Z","v":2392,"vw":71.611555},{"c":71.605,"h":71.69,"l":71.58,"n":58,"o":71.665,"t":"2026-09-29T17:45:00Z","v":7098,"vw":71.650392},{"c":71.69,"h":71.7515,"l":71.63,"n":63,"o":71.63,"t":"2026-09-29T18:00:00Z","v":5303,"vw":71.675778},{"c":71.69,"h":71.76,"l":71.675,"n":41,"o":71.675,"t":"2026-09-29T18:15:00Z","v":4747,"vw":71.7234},{"c":71.78,"h":71.845,"l":71.6463,"n":52,"o":71.73,"t":"2026-09-29T18:30:00Z","v":13527,"vw":71.730124},{"c":71.71,"h":71.76,"l":71.71,"n":38,"o":71.76,"t":"2026-09-29T18:45:00Z","v":5498,"vw":71.722369},{"c":71.8,"h":71.8,"l":71.74,"n":31,"o":71.75,"t":"2026-09-29T19:00:00Z","v":3055,"vw":71.769913},{"c":71.795,"h":71.83,"l":71.75,"n":78,"o":71.77,"t":"2026-09-29T19:15:00Z","v":5625,"vw":71.797277},{"c":71.8899,"h":71.8899,"l":71.8,"n":68,"o":71.8,"t":"2026-09-29T19:30:00Z","v":26185,"vw":71.811017},{"c":71.92,"h":71.92,"l":71.84,"n":322,"o":71.84,"t":"2026-09-29T19:45:00Z","v":27006,"vw":71.896311},{"c":71.98,"h":71.98,"l":71.98,"n":8,"o":71.98,"t":"2026-09-29T20:00:00Z","v":559,"vw":71.98},{"c":71.95,"h":72.12,"l":71.9101,"n":167,"o":72.12,"t":"2026-09-30T13:30:00Z","v":21290,"vw":72.052966},{"c":71.885,"h":71.98,"l":71.885,"n":117,"o":71.945,"t":"2026-09-30T13:45:00Z","v":12320,"vw":71.933296},{"c":71.9,"h":71.9,"l":71.8,"n":44,"o":71.8,"t":"2026-09-30T14:00:00Z","v":4114,"vw":71.855855},{"c":71.84,"h":71.97,"l":71.83,"n":42,"o":71.95,"t":"2026-09-30T14:15:00Z","v":9193,"vw":71.917522},{"c":71.895,"h":71.895,"l":71.7651,"n":100,"o":71.7651,"t":"2026-09-30T14:30:00Z","v":7825,"vw":71.805529},{"c":71.95,"h":71.99,"l":71.87,"n":65,"o":71.87,"t":"2026-09-30T14:45:00Z","v":6931,"vw":71.958994},{"c":71.92,"h":71.97,"l":71.885,"n":260,"o":71.94,"t":"2026-09-30T15:00:00Z","v":29132,"vw":71.900645},{"c":71.93,"h":71.99,"l":71.865,"n":43,"o":71.97,"t":"2026-09-30T15:15:00Z","v":5399,"vw":71.934151},{"c":71.82,"h":71.95,"l":71.82,"n":135,"o":71.95,"t":"2026-09-30T15:30:00Z","v":15320,"vw":71.861217},{"c":71.84,"h":71.86,"l":71.81,"n":86,"o":71.83,"t":"2026-09-30T15:45:00Z","v":8414,"vw":71.837468},{"c":71.91,"h":71.93,"l":71.84,"n":60,"o":71.85,"t":"2026-09-30T16:00:00Z","v":9310,"vw":71.904098},{"c":71.91,"h":71.9299,"l":71.8701,"n":71,"o":71.91,"t":"2026-09-30T16:15:00Z","v":10526,"vw":71.906302},{"c":71.935,"h":71.935,"l":71.9,"n":57,"o":71.91,"t":"2026-09-30T16:30:00Z","v":9888,"vw":71.920459},{"c":71.9001,"h":71.92,"l":71.87,"n":76,"o":71.92,"t":"2026-09-30T16:45:00Z","v":7723,"vw":71.903659},{"c":71.85,"h":71.92,"l":71.85,"n":58,"o":71.89,"t":"2026-09-30T17:00:00Z","v":5161,"vw":71.880945},{"c":71.81,"h":71.82,"l":71.77,"n":112,"o":71.8199,"t":"2026-09-30T17:15:00Z","v":9609,"vw":71.790398},{"c":71.86,"h":71.889,"l":71.8,"n":69,"o":71.805,"t":"2026-09-30T17:30:00Z","v":11853,"vw":71.831481},{"c":71.845,"h":71.875,"l":71.82,"n":56,"o":71.86,"t":"2026-09-30T17:45:00Z","v":6901,"vw":71.849808},{"c":71.8218,"h":71.86,"l":71.815,"n":47,"o":71.8593,"t":"2026-09-30T18:00:00Z","v":5338,"vw":71.838421},{"c":71.7396,"h":71.829,"l":71.73,"n":55,"o":71.825,"t":"2026-09-30T18:15:00Z","v":6849,"vw":71.810762},{"c":71.775,"h":71.8,"l":71.72,"n":113,"o":71.72,"t":"2026-09-30T18:30:00Z","v":46010,"vw":71.760105},{"c":71.775,"h":71.775,"l":71.705,"n":42,"o":71.76,"t":"2026-09-30T18:45:00Z","v":4471,"vw":71.734375},{"c":71.76,"h":71.78,"l":71.74,"n":115,"o":71.76,"t":"2026-09-30T19:00:00Z","v":16555,"vw":71.764303},{"c":71.75,"h":71.8108,"l":71.75,"n":114,"o":71.78,"t":"2026-09-30T19:15:00Z","v":16575,"vw":71.782631},{"c":71.7,"h":71.7686,"l":71.7,"n":98,"o":71.75,"t":"2026-09-30T19:30:00Z","v":9116,"vw":71.739574},{"c":71.495,"h":71.705,"l":71.495,"n":309,"o":71.705,"t":"2026-09-30T19:45:00Z","v":30353,"vw":71.613918},{"c":71.5,"h":71.5,"l":71.5,"n":7,"o":71.5,"t":"2026-09-30T20:00:00Z","v":136,"vw":71.5},{"c":71.6,"h":72,"l":71.45,"n":46,"o":71.45,"t":"2026-09-30T23:15:00Z","v":10487,"vw":71.563432},{"c":71.53,"h":71.53,"l":71.5,"n":2,"o":71.5,"t":"2026-10-01T10:45:00Z","v":1598,"vw":71.515},{"c":71.52,"h":71.7151,"l":71.49,"n":99,"o":71.53,"t":"2026-10-01T13:30:00Z","v":12617,"vw":71.518761},{"c":71.3801,"h":71.53,"l":71.3801,"n":15,"o":71.44,"t":"2026-10-01T13:45:00Z","v":2982,"vw":71.405887},{"c":71.295,"h":71.4999,"l":71.1788,"n":48,"o":71.4999,"t":"2026-10-01T14:00:00Z","v":8468,"vw":71.220392},{"c":71.385,"h":71.455,"l":71.34,"n":26,"o":71.455,"t":"2026-10-01T14:15:00Z","v":3216,"vw":71.408271},{"c":71.47,"h":71.5,"l":71.365,"n":25,"o":71.415,"t":"2026-10-01T14:30:00Z","v":2076,"vw":71.447978},{"c":71.53,"h":71.53,"l":71.43,"n":45,"o":71.51,"t":"2026-10-01T14:45:00Z","v":2456,"vw":71.484097},{"c":71.4001,"h":71.47,"l":71.35,"n":94,"o":71.47,"t":"2026-10-01T15:00:00Z","v":7652,"vw":71.391977},{"c":71.49,"h":71.49,"l":71.43,"n":25,"o":71.43,"t":"2026-10-01T15:15:00Z","v":1980,"vw":71.462328},{"c":71.51,"h":71.6,"l":71.4001,"n":41,"o":71.43,"t":"2026-10-01T15:30:00Z","v":2952,"vw":71.472397},{"c":71.69,"h":71.69,"l":71.5499,"n":49,"o":71.5499,"t":"2026-10-01T15:45:00Z","v":14393,"vw":71.602721},{"c":71.7,"h":71.7695,"l":71.7,"n":44,"o":71.7,"t":"2026-10-01T16:00:00Z","v":3897,"vw":71.74296},{"c":71.82,"h":71.83,"l":71.69,"n":29,"o":71.69,"t":"2026-10-01T16:15:00Z","v":2731,"vw":71.808547},{"c":71.89,"h":71.92,"l":71.83,"n":30,"o":71.83,"t":"2026-10-01T16:30:00Z","v":3017,"vw":71.886627},{"c":71.78,"h":71.93,"l":71.76,"n":26,"o":71.93,"t":"2026-10-01T16:45:00Z","v":2704,"vw":71.851388},{"c":71.85,"h":71.87,"l":71.78,"n":55,"o":71.795,"t":"2026-10-01T17:00:00Z","v":3552,"vw":71.839361},{"c":72,"h":72.06,"l":71.87,"n":52,"o":71.87,"t":"2026-10-01T17:15:00Z","v":3960,"vw":71.975927},{"c":72.1182,"h":72.12,"l":72.03,"n":57,"o":72.09,"t":"2026-10-01T17:30:00Z","v":10609,"vw":72.091893},{"c":71.895,"h":72.13,"l":71.895,"n":43,"o":72.1,"t":"2026-10-01T17:45:00Z","v":3967,"vw":72.020087},{"c":71.91,"h":71.95,"l":71.7901,"n":97,"o":71.885,"t":"2026-10-01T18:00:00Z","v":69436,"vw":71.849299},{"c":72.01,"h":72.055,"l":71.945,"n":75,"o":71.965,"t":"2026-10-01T18:15:00Z","v":8011,"vw":72.004204},{"c":72.025,"h":72.12,"l":72.01,"n":62,"o":72.0399,"t":"2026-10-01T18:30:00Z","v":7207,"vw":72.072369},{"c":72.0428,"h":72.0428,"l":72,"n":70,"o":72.01,"t":"2026-10-01T18:45:00Z","v":6771,"vw":72.020838},{"c":72.05,"h":72.05,"l":72,"n":163,"o":72.02,"t":"2026-10-01T19:00:00Z","v":15759,"vw":72.028723},{"c":72.08,"h":72.1,"l":72.055,"n":64,"o":72.065,"t":"2026-10-01T19:15:00Z","v":7273,"vw":72.069076},{"c":72.047,"h":72.11,"l":72.047,"n":187,"o":72.11,"t":"2026-10-01T19:30:00Z","v":7949,"vw":72.072466},{"c":72.05,"h":72.12,"l":72.0301,"n":187,"o":72.0301,"t":"2026-10-01T19:45:00Z","v":11549,"vw":72.07141},{"c":72.05,"h":72.05,"l":72.05,"n":3,"o":72.05,"t":"2026-10-01T20:00:00Z","v":414,"vw":72.05},{"c":72.73,"h":72.7694,"l":72.585,"n":102,"o":72.6,"t":"2026-10-02T13:30:00Z","v":20963,"vw":72.669682},{"c":72.63,"h":72.86,"l":72.57,"n":59,"o":72.855,"t":"2026-10-02T13:45:00Z","v":5150,"vw":72.745807},{"c":72.735,"h":72.77,"l":72.57,"n":65,"o":72.57,"t":"2026-10-02T14:00:00Z","v":7347,"vw":72.723767},{"c":72.73,"h":72.7799,"l":72.69,"n":47,"o":72.735,"t":"2026-10-02T14:15:00Z","v":5598,"vw":72.747584},{"c":72.865,"h":72.88,"l":72.695,"n":133,"o":72.73,"t":"2026-10-02T14:30:00Z","v":35306,"vw":72.763109},{"c":72.86,"h":72.96,"l":72.84,"n":176,"o":72.8401,"t":"2026-10-02T14:45:00Z","v":60153,"vw":72.919178},{"c":72.575,"h":72.86,"l":72.56,"n":87,"o":72.86,"t":"2026-10-02T15:00:00Z","v":8932,"vw":72.738581},{"c":72.64,"h":72.64,"l":72.5,"n":76,"o":72.605,"t":"2026-10-02T15:15:00Z","v":7449,"vw":72.551604},{"c":72.72,"h":72.7534,"l":72.64,"n":42,"o":72.67,"t":"2026-10-02T15:30:00Z","v":6558,"vw":72.716521},{"c":72.725,"h":72.7986,"l":72.6849,"n":32,"o":72.7399,"t":"2026-10-02T15:45:00Z","v":4316,"vw":72.74393},{"c":72.685,"h":72.76,"l":72.68,"n":32,"o":72.76,"t":"2026-10-02T16:00:00Z","v":3064,"vw":72.716797},{"c":72.6,"h":72.68,"l":72.6,"n":19,"o":72.67,"t":"2026-10-02T16:15:00Z","v":2276,"vw":72.662554},{"c":72.605,"h":72.67,"l":72.59,"n":20,"o":72.61,"t":"2026-10-02T16:30:00Z","v":2743,"vw":72.617558},{"c":72.71,"h":72.7181,"l":72.65,"n":21,"o":72.65,"t":"2026-10-02T16:45:00Z","v":4867,"vw":72.695444},{"c":72.69,"h":72.78,"l":72.68,"n":58,"o":72.74,"t":"2026-10-02T17:00:00Z","v":7952,"vw":72.709817},{"c":72.5999,"h":72.7236,"l":72.5999,"n":35,"o":72.705,"t":"2026-10-02T17:15:00Z","v":3594,"vw":72.671602},{"c":72.66,"h":72.685,"l":72.65,"n":13,"o":72.65,"t":"2026-10-02T17:30:00Z","v":1251,"vw":72.663836},{"c":72.68,"h":72.7,"l":72.64,"n":39,"o":72.69,"t":"2026-10-02T17:45:00Z","v":3967,"vw":72.671081},{"c":72.7,"h":72.7,"l":72.62,"n":41,"o":72.68,"t":"2026-10-02T18:00:00Z","v":3670,"vw":72.664527},{"c":72.635,"h":72.7,"l":72.61,"n":35,"o":72.699,"t":"2026-10-02T18:15:00Z","v":5378,"vw":72.653037},{"c":72.665,"h":72.68,"l":72.62,"n":34,"o":72.6488,"t":"2026-10-02T18:30:00Z","v":5529,"vw":72.65067},{"c":72.7001,"h":72.71,"l":72.67,"n":45,"o":72.7,"t":"2026-10-02T18:45:00Z","v":4617,"vw":72.693085},{"c":72.7,"h":72.73,"l":72.6668,"n":49,"o":72.71,"t":"2026-10-02T19:00:00Z","v":4547,"vw":72.696476},{"c":72.7,"h":72.735,"l":72.685,"n":102,"o":72.7,"t":"2026-10-02T19:15:00Z","v":10305,"vw":72.712118},{"c":72.72,"h":72.75,"l":72.695,"n":127,"o":72.715,"t":"2026-10-02T19:30:00Z","v":23669,"vw":72.717515},{"c":72.64,"h":72.735,"l":72.61,"n":181,"o":72.7,"t":"2026-10-02T19:45:00Z","v":19019,"vw":72.663821},{"c":72.64,"h":72.64,"l":72.64,"n":5,"o":72.64,"t":"2026-10-02T20:00:00Z","v":383,"vw":72.64},{"c":72.7,"h":73,"l":72.7,"n":22,"o":72.75,"t":"2026-10-02T20:30:00Z","v":15000,"vw":72.780048},{"c":72.75,"h":73.3,"l":72.7,"n":45,"o":73.3,"t":"2026-10-02T22:00:00Z","v":6977,"vw":72.882367},{"c":72.33,"h":72.69,"l":72.33,"n":90,"o":72.69,"t":"2026-10-05T13:30:00Z","v":15547,"vw":72.55277},{"c":72.44,"h":72.445,"l":72.28,"n":33,"o":72.37,"t":"2026-10-05T13:45:00Z","v":6974,"vw":72.352086},{"c":72.81,"h":72.82,"l":72.45,"n":36,"o":72.45,"t":"2026-10-05T14:00:00Z","v":2761,"vw":72.596896},{"c":72.92,"h":73,"l":72.87,"n":62,"o":72.87,"t":"2026-10-05T14:15:00Z","v":4885,"vw":72.961905},{"c":72.87,"h":72.91,"l":72.76,"n":82,"o":72.91,"t":"2026-10-05T14:30:00Z","v":8082,"vw":72.812822},{"c":72.915,"h":72.92,"l":72.81,"n":81,"o":72.87,"t":"2026-10-05T14:45:00Z","v":16692,"vw":72.877805},{"c":72.8158,"h":72.92,"l":72.79,"n":215,"o":72.92,"t":"2026-10-05T15:00:00Z","v":31310,"vw":72.831612},{"c":72.92,"h":72.92,"l":72.81,"n":218,"o":72.81,"t":"2026-10-05T15:15:00Z","v":25374,"vw":72.859119},{"c":73.02,"h":73.03,"l":72.91,"n":89,"o":72.925,"t":"2026-10-05T15:30:00Z","v":20897,"vw":72.990759},{"c":73.03,"h":73.03,"l":72.97,"n":36,"o":73.01,"t":"2026-10-05T15:45:00Z","v":3223,"vw":73.006861},{"c":73.0801,"h":73.0801,"l":73.018,"n":43,"o":73.03,"t":"2026-10-05T16:00:00Z","v":3710,"vw":73.040346},{"c":73.128,"h":73.128,"l":73.065,"n":41,"o":73.08,"t":"2026-10-05T16:15:00Z","v":4065,"vw":73.104306},{"c":73.23,"h":73.23,"l":73.12,"n":29,"o":73.135,"t":"2026-10-05T16:30:00Z","v":4964,"vw":73.153271},{"c":73.17,"h":73.22,"l":73.17,"n":28,"o":73.22,"t":"2026-10-05T16:45:00Z","v":2201,"vw":73.195307},{"c":73.16,"h":73.17,"l":73.14,"n":17,"o":73.1651,"t":"2026-10-05T17:00:00Z","v":2594,"vw":73.162918},{"c":73.15,"h":73.1773,"l":73.1301,"n":26,"o":73.17,"t":"2026-10-05T17:15:00Z","v":4706,"vw":73.145911},{"c":73.2,"h":73.21,"l":73.145,"n":61,"o":73.16,"t":"2026-10-05T17:30:00Z","v":5874,"vw":73.172666},{"c":73.285,"h":73.285,"l":73.205,"n":33,"o":73.215,"t":"2026-10-05T17:45:00Z","v":3862,"vw":73.243138},{"c":73.28,"h":73.31,"l":73.255,"n":128,"o":73.29,"t":"2026-10-05T18:00:00Z","v":17613,"vw":73.291699},{"c":73.285,"h":73.3,"l":73.27,"n":60,"o":73.2918,"t":"2026-10-05T18:15:00Z","v":7668,"vw":73.28269},{"c":73.26,"h":73.29,"l":73.26,"n":75,"o":73.29,"t":"2026-10-05T18:30:00Z","v":6545,"vw":73.279},{"c":73.255,"h":73.255,"l":73.22,"n":126,"o":73.24,"t":"2026-10-05T18:45:00Z","v":13730,"vw":73.233579},{"c":73.34,"h":73.35,"l":73.27,"n":107,"o":73.275,"t":"2026-10-05T19:00:00Z","v":11807,"vw":73.29494},{"c":73.29,"h":73.35,"l":73.29,"n":51,"o":73.33,"t":"2026-10-05T19:15:00Z","v":4974,"vw":73.318784},{"c":73.26,"h":73.28,"l":73.22,"n":114,"o":73.27,"t":"2026-10-05T19:30:00Z","v":11434,"vw":73.243515},{"c":73.08,"h":73.21,"l":73.0299,"n":208,"o":73.21,"t":"2026-10-05T19:45:00Z","v":26872,"vw":73.093533},{"c":73.12,"h":73.12,"l":73.12,"n":5,"o":73.12,"t":"2026-10-05T20:00:00Z","v":397,"vw":73.12},{"c":73.25,"h":73.25,"l":73.2,"n":31,"o":73.2,"t":"2026-10-06T10:00:00Z","v":7989,"vw":73.224994},{"c":73,"h":73,"l":73,"n":23,"o":73,"t":"2026-10-06T11:00:00Z","v":2030,"vw":73},{"c":73.45,"h":73.45,"l":73.45,"n":29,"o":73.45,"t":"2026-10-06T11:15:00Z","v":3361,"vw":73.45},{"c":73.4,"h":73.4,"l":73.4,"n":5,"o":73.4,"t":"2026-10-06T12:45:00Z","v":1348,"vw":73.4},{"c":73.4632,"h":73.53,"l":73.42,"n":58,"o":73.42,"t":"2026-10-06T13:30:00Z","v":7399,"vw":73.450527},{"c":73.525,"h":73.53,"l":73.4221,"n":35,"o":73.425,"t":"2026-10-06T13:45:00Z","v":6788,"vw":73.499265},{"c":73.53,"h":73.625,"l":73.53,"n":45,"o":73.6,"t":"2026-10-06T14:00:00Z","v":3248,"vw":73.590919},{"c":73.31,"h":73.515,"l":73.2842,"n":47,"o":73.515,"t":"2026-10-06T14:15:00Z","v":5751,"vw":73.350422},{"c":73.41,"h":73.4351,"l":73.285,"n":35,"o":73.285,"t":"2026-10-06T14:30:00Z","v":6876,"vw":73.362584},{"c":73.4733,"h":73.4733,"l":73.35,"n":25,"o":73.35,"t":"2026-10-06T14:45:00Z","v":8261,"vw":73.378773},{"c":73.55,"h":73.55,"l":73.4634,"n":49,"o":73.4809,"t":"2026-10-06T15:00:00Z","v":8162,"vw":73.495119},{"c":73.64,"h":73.6586,"l":73.6018,"n":42,"o":73.6018,"t":"2026-10-06T15:15:00Z","v":8162,"vw":73.623686},{"c":73.63,"h":73.63,"l":73.59,"n":49,"o":73.61,"t":"2026-10-06T15:30:00Z","v":6354,"vw":73.613358},{"c":73.595,"h":73.63,"l":73.59,"n":51,"o":73.63,"t":"2026-10-06T15:45:00Z","v":7036,"vw":73.607289},{"c":73.49,"h":73.62,"l":73.48,"n":19,"o":73.62,"t":"2026-10-06T16:00:00Z","v":2802,"vw":73.512541},{"c":73.45,"h":73.5054,"l":73.45,"n":23,"o":73.5054,"t":"2026-10-06T16:15:00Z","v":2245,"vw":73.489865},{"c":73.49,"h":73.52,"l":73.4716,"n":24,"o":73.49,"t":"2026-10-06T16:30:00Z","v":5583,"vw":73.493737},{"c":73.45,"h":73.48,"l":73.42,"n":36,"o":73.48,"t":"2026-10-06T16:45:00Z","v":6200,"vw":73.441484},{"c":73.447,"h":73.447,"l":73.39,"n":18,"o":73.42,"t":"2026-10-06T17:00:00Z","v":2345,"vw":73.415193},{"c":73.39,"h":73.42,"l":73.34,"n":35,"o":73.4101,"t":"2026-10-06T17:15:00Z","v":5969,"vw":73.369829},{"c":73.4,"h":73.42,"l":73.35,"n":27,"o":73.35,"t":"2026-10-06T17:30:00Z","v":4155,"vw":73.397361},{"c":73.365,"h":73.41,"l":73.36,"n":47,"o":73.38,"t":"2026-10-06T17:45:00Z","v":3525,"vw":73.384188},{"c":73.395,"h":73.41,"l":73.362,"n":51,"o":73.4,"t":"2026-10-06T18:00:00Z","v":4911,"vw":73.387405},{"c":73.2821,"h":73.39,"l":73.2821,"n":67,"o":73.39,"t":"2026-10-06T18:15:00Z","v":4964,"vw":73.341086},{"c":73.32,"h":73.325,"l":73.295,"n":77,"o":73.295,"t":"2026-10-06T18:30:00Z","v":7509,"vw":73.308297},{"c":73.3777,"h":73.38,"l":73.32,"n":83,"o":73.32,"t":"2026-10-06T18:45:00Z","v":18934,"vw":73.340435},{"c":73.39,"h":73.3984,"l":73.36,"n":74,"o":73.36,"t":"2026-10-06T19:00:00Z","v":26087,"vw":73.381273},{"c":73.31,"h":73.39,"l":73.31,"n":51,"o":73.3801,"t":"2026-10-06T19:15:00Z","v":256245,"vw":73.330834},{"c":73.28,"h":73.32,"l":73.28,"n":94,"o":73.3,"t":"2026-10-06T19:30:00Z","v":6119,"vw":73.300291},{"c":73.37,"h":73.38,"l":73.25,"n":157,"o":73.27,"t":"2026-10-06T19:45:00Z","v":19055,"vw":73.331377},{"c":73.37,"h":73.37,"l":73.37,"n":8,"o":73.37,"t":"2026-10-06T20:00:00Z","v":729,"vw":73.37},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-07T13:15:00Z","v":400,"vw":72.8},{"c":72.71,"h":72.875,"l":72.665,"n":94,"o":72.76,"t":"2026-10-07T13:30:00Z","v":21239,"vw":72.761679},{"c":72.45,"h":72.6001,"l":72.45,"n":13,"o":72.6001,"t":"2026-10-07T13:45:00Z","v":5601,"vw":72.569467},{"c":72.34,"h":72.42,"l":72.34,"n":24,"o":72.4199,"t":"2026-10-07T14:00:00Z","v":3522,"vw":72.395268},{"c":72.39,"h":72.415,"l":72.36,"n":38,"o":72.385,"t":"2026-10-07T14:15:00Z","v":4952,"vw":72.391093},{"c":72.21,"h":72.39,"l":72.21,"n":35,"o":72.365,"t":"2026-10-07T14:30:00Z","v":4077,"vw":72.308123},{"c":72.2401,"h":72.27,"l":72.19,"n":65,"o":72.1918,"t":"2026-10-07T14:45:00Z","v":8337,"vw":72.226539},{"c":72.25,"h":72.25,"l":72.18,"n":29,"o":72.205,"t":"2026-10-07T15:00:00Z","v":4000,"vw":72.213125},{"c":72.225,"h":72.245,"l":72.16,"n":47,"o":72.245,"t":"2026-10-07T15:15:00Z","v":5874,"vw":72.189047},{"c":72.255,"h":72.29,"l":72.195,"n":45,"o":72.225,"t":"2026-10-07T15:30:00Z","v":6972,"vw":72.237947},{"c":72.34,"h":72.355,"l":72.25,"n":46,"o":72.27,"t":"2026-10-07T15:45:00Z","v":4445,"vw":72.286433},{"c":72.41,"h":72.41,"l":72.31,"n":32,"o":72.35,"t":"2026-10-07T16:00:00Z","v":2906,"vw":72.346821},{"c":72.395,"h":72.41,"l":72.395,"n":31,"o":72.41,"t":"2026-10-07T16:15:00Z","v":2947,"vw":72.399192},{"c":72.371,"h":72.437,"l":72.371,"n":23,"o":72.4194,"t":"2026-10-07T16:30:00Z","v":4220,"vw":72.405314},{"c":72.39,"h":72.45,"l":72.39,"n":9,"o":72.45,"t":"2026-10-07T16:45:00Z","v":543,"vw":72.41},{"c":72.535,"h":72.535,"l":72.38,"n":30,"o":72.41,"t":"2026-10-07T17:00:00Z","v":3053,"vw":72.481481},{"c":72.5692,"h":72.59,"l":72.525,"n":16,"o":72.53,"t":"2026-10-07T17:15:00Z","v":1291,"vw":72.553817},{"c":72.57,"h":72.585,"l":72.545,"n":37,"o":72.5796,"t":"2026-10-07T17:30:00Z","v":9416,"vw":72.571175},{"c":72.54,"h":72.58,"l":72.5201,"n":151,"o":72.555,"t":"2026-10-07T17:45:00Z","v":21798,"vw":72.550424},{"c":72.52,"h":72.5788,"l":72.52,"n":50,"o":72.54,"t":"2026-10-07T18:00:00Z","v":4484,"vw":72.540654},{"c":72.52,"h":72.54,"l":72.5057,"n":50,"o":72.52,"t":"2026-10-07T18:15:00Z","v":7004,"vw":72.516181},{"c":72.53,"h":72.54,"l":72.48,"n":35,"o":72.5,"t":"2026-10-07T18:30:00Z","v":4525,"vw":72.513921},{"c":72.5501,"h":72.56,"l":72.505,"n":64,"o":72.5284,"t":"2026-10-07T18:45:00Z","v":6148,"vw":72.529147},{"c":72.53,"h":72.58,"l":72.53,"n":52,"o":72.58,"t":"2026-10-07T19:00:00Z","v":5807,"vw":72.554088},{"c":72.52,"h":72.55,"l":72.49,"n":55,"o":72.5068,"t":"2026-10-07T19:15:00Z","v":3710,"vw":72.514104},{"c":72.5,"h":72.53,"l":72.47,"n":114,"o":72.52,"t":"2026-10-07T19:30:00Z","v":18705,"vw":72.502896},{"c":72.49,"h":72.5,"l":72.43,"n":191,"o":72.485,"t":"2026-10-07T19:45:00Z","v":25583,"vw":72.477217},{"c":72.43,"h":72.43,"l":72.43,"n":6,"o":72.43,"t":"2026-10-07T20:00:00Z","v":278,"vw":72.43},{"c":72.1,"h":72.1,"l":72.1,"n":2,"o":72.1,"t":"2026-10-08T13:15:00Z","v":111,"vw":72.1},{"c":72.2161,"h":72.2161,"l":72.0701,"n":89,"o":72.16,"t":"2026-10-08T13:30:00Z","v":10930,"vw":72.16024},{"c":72.39,"h":72.39,"l":72.17,"n":39,"o":72.2999,"t":"2026-10-08T13:45:00Z","v":6381,"vw":72.336243},{"c":72.31,"h":72.38,"l":72.27,"n":37,"o":72.3,"t":"2026-10-08T14:00:00Z","v":4862,"vw":72.32437},{"c":72.29,"h":72.33,"l":72.28,"n":25,"o":72.29,"t":"2026-10-08T14:15:00Z","v":2766,"vw":72.308507},{"c":72.24,"h":72.33,"l":72.1801,"n":48,"o":72.29,"t":"2026-10-08T14:30:00Z","v":5452,"vw":72.280991},{"c":72.14,"h":72.24,"l":72.12,"n":81,"o":72.23,"t":"2026-10-08T14:45:00Z","v":10042,"vw":72.197067},{"c":72.075,"h":72.16,"l":72.05,"n":48,"o":72.16,"t":"2026-10-08T15:00:00Z","v":6105,"vw":72.113838},{"c":72.01,"h":72.02,"l":71.96,"n":84,"o":72.01,"t":"2026-10-08T15:15:00Z","v":12086,"vw":71.988521},{"c":72.08,"h":72.08,"l":71.9436,"n":33,"o":71.9895,"t":"2026-10-08T15:30:00Z","v":4595,"vw":72.024743},{"c":72.1599,"h":72.1599,"l":72.09,"n":44,"o":72.115,"t":"2026-10-08T15:45:00Z","v":5293,"vw":72.122504},{"c":72.202,"h":72.21,"l":72.15,"n":33,"o":72.16,"t":"2026-10-08T16:00:00Z","v":5565,"vw":72.189692},{"c":72.29,"h":72.43,"l":72.2,"n":64,"o":72.21,"t":"2026-10-08T16:15:00Z","v":9275,"vw":72.289155},{"c":72.29,"h":72.31,"l":72.2251,"n":60,"o":72.28,"t":"2026-10-08T16:30:00Z","v":4920,"vw":72.292566},{"c":72.31,"h":72.34,"l":72.165,"n":50,"o":72.29,"t":"2026-10-08T16:45:00Z","v":4757,"vw":72.244962},{"c":72.39,"h":72.39,"l":72.18,"n":124,"o":72.325,"t":"2026-10-08T17:00:00Z","v":18109,"vw":72.273088},{"c":72.34,"h":72.4299,"l":72.305,"n":40,"o":72.424,"t":"2026-10-08T17:15:00Z","v":5689,"vw":72.342305},{"c":72.5,"h":72.54,"l":72.34,"n":52,"o":72.37,"t":"2026-10-08T17:30:00Z","v":7780,"vw":72.46302},{"c":72.54,"h":72.565,"l":72.44,"n":69,"o":72.52,"t":"2026-10-08T17:45:00Z","v":8365,"vw":72.494079},{"c":72.61,"h":72.61,"l":72.5,"n":59,"o":72.54,"t":"2026-10-08T18:00:00Z","v":5696,"vw":72.555747},{"c":72.6099,"h":72.6699,"l":72.55,"n":80,"o":72.6102,"t":"2026-10-08T18:15:00Z","v":9964,"vw":72.624739},{"c":72.545,"h":72.59,"l":72.545,"n":49,"o":72.59,"t":"2026-10-08T18:30:00Z","v":5180,"vw":72.563284},{"c":72.555,"h":72.5612,"l":72.53,"n":31,"o":72.545,"t":"2026-10-08T18:45:00Z","v":5998,"vw":72.553104},{"c":72.62,"h":72.64,"l":72.54,"n":101,"o":72.55,"t":"2026-10-08T19:00:00Z","v":18445,"vw":72.620186},{"c":72.615,"h":72.69,"l":72.59,"n":172,"o":72.6,"t":"2026-10-08T19:15:00Z","v":19567,"vw":72.670458},{"c":72.6,"h":72.6599,"l":72.58,"n":231,"o":72.6325,"t":"2026-10-08T19:30:00Z","v":31697,"vw":72.630854},{"c":72.67,"h":72.68,"l":72.605,"n":216,"o":72.62,"t":"2026-10-08T19:45:00Z","v":24957,"vw":72.647882},{"c":72.67,"h":72.67,"l":72.67,"n":4,"o":72.67,"t":"2026-10-08T20:00:00Z","v":1401,"vw":72.67},{"c":72.99,"h":73.21,"l":72.78,"n":14,"o":72.8,"t":"2026-10-09T13:15:00Z","v":3263,"vw":72.90886},{"c":72.825,"h":73.08,"l":72.825,"n":65,"o":73,"t":"2026-10-09T13:30:00Z","v":15767,"vw":72.990009},{"c":72.825,"h":72.825,"l":72.6215,"n":56,"o":72.6215,"t":"2026-10-09T13:45:00Z","v":12533,"vw":72.693246},{"c":72.835,"h":72.925,"l":72.82,"n":45,"o":72.91,"t":"2026-10-09T14:00:00Z","v":7876,"vw":72.858045},{"c":72.86,"h":72.91,"l":72.795,"n":33,"o":72.87,"t":"2026-10-09T14:15:00Z","v":3654,"vw":72.842484},{"c":72.82,"h":72.85,"l":72.785,"n":33,"o":72.85,"t":"2026-10-09T14:30:00Z","v":3526,"vw":72.82325},{"c":72.88,"h":72.88,"l":72.785,"n":52,"o":72.785,"t":"2026-10-09T14:45:00Z","v":4344,"vw":72.838544},{"c":72.98,"h":72.98,"l":72.8477,"n":62,"o":72.87,"t":"2026-10-09T15:00:00Z","v":8416,"vw":72.903539},{"c":73.02,"h":73.05,"l":72.9801,"n":53,"o":72.99,"t":"2026-10-09T15:15:00Z","v":7376,"vw":73.005118},{"c":72.955,"h":73.02,"l":72.95,"n":57,"o":73.01,"t":"2026-10-09T15:30:00Z","v":11112,"vw":72.986197},{"c":72.97,"h":72.97,"l":72.92,"n":76,"o":72.935,"t":"2026-10-09T15:45:00Z","v":12333,"vw":72.939423},{"c":72.928,"h":72.95,"l":72.92,"n":27,"o":72.9496,"t":"2026-10-09T16:00:00Z","v":2692,"vw":72.934264},{"c":72.97,"h":72.97,"l":72.905,"n":24,"o":72.946,"t":"2026-10-09T16:15:00Z","v":4512,"vw":72.936597},{"c":72.9984,"h":73,"l":72.96,"n":37,"o":72.98,"t":"2026-10-09T16:30:00Z","v":6277,"vw":72.985503},{"c":73.03,"h":73.03,"l":72.99,"n":55,"o":72.99,"t":"2026-10-09T16:45:00Z","v":4395,"vw":73.008083},{"c":73.0201,"h":73.0699,"l":73.015,"n":39,"o":73.015,"t":"2026-10-09T17:00:00Z","v":4408,"vw":73.04783},{"c":73.05,"h":73.06,"l":73.05,"n":23,"o":73.06,"t":"2026-10-09T17:15:00Z","v":3331,"vw":73.053299},{"c":73.105,"h":73.105,"l":73.06,"n":29,"o":73.07,"t":"2026-10-09T17:30:00Z","v":2500,"vw":73.082751},{"c":73.1501,"h":73.16,"l":73.09,"n":19,"o":73.1,"t":"2026-10-09T17:45:00Z","v":2254,"vw":73.116294},{"c":73.175,"h":73.2,"l":73.14,"n":26,"o":73.1499,"t":"2026-10-09T18:00:00Z","v":3301,"vw":73.169864},{"c":73.145,"h":73.17,"l":73.145,"n":27,"o":73.17,"t":"2026-10-09T18:15:00Z","v":3058,"vw":73.16319},{"c":73.16,"h":73.16,"l":73.13,"n":22,"o":73.15,"t":"2026-10-09T18:30:00Z","v":4186,"vw":73.146082},{"c":73.18,"h":73.2106,"l":73.14,"n":72,"o":73.14,"t":"2026-10-09T18:45:00Z","v":12643,"vw":73.175552},{"c":73.2,"h":73.22,"l":73.19,"n":48,"o":73.218,"t":"2026-10-09T19:00:00Z","v":5200,"vw":73.203939},{"c":73.185,"h":73.205,"l":73.18,"n":25,"o":73.18,"t":"2026-10-09T19:15:00Z","v":3200,"vw":73.190326},{"c":73.16,"h":73.19,"l":73.16,"n":72,"o":73.18,"t":"2026-10-09T19:30:00Z","v":6552,"vw":73.180234},{"c":73.09,"h":73.1599,"l":73.07,"n":84,"o":73.1599,"t":"2026-10-09T19:45:00Z","v":6898,"vw":73.104738},{"c":73.12,"h":73.12,"l":73.12,"n":6,"o":73.12,"t":"2026-10-09T20:00:00Z","v":1922,"vw":73.12},{"c":73.12,"h":73.12,"l":73.12,"n":2,"o":73.12,"t":"2026-10-12T13:00:00Z","v":1000,"vw":73.12},{"c":72.98,"h":73.16,"l":72.98,"n":35,"o":73.16,"t":"2026-10-12T13:30:00Z","v":8770,"vw":73.109592},{"c":72.985,"h":73.01,"l":72.95,"n":5,"o":72.95,"t":"2026-10-12T13:45:00Z","v":789,"vw":72.983675},{"c":73.1,"h":73.11,"l":72.95,"n":38,"o":72.9628,"t":"2026-10-12T14:00:00Z","v":4672,"vw":73.052876},{"c":73.02,"h":73.065,"l":73.015,"n":45,"o":73.05,"t":"2026-10-12T14:15:00Z","v":3012,"vw":73.039909},{"c":73.08,"h":73.09,"l":73.02,"n":104,"o":73.025,"t":"2026-10-12T14:30:00Z","v":9898,"vw":73.05302},{"c":73.1,"h":73.13,"l":73.055,"n":28,"o":73.06,"t":"2026-10-12T14:45:00Z","v":5130,"vw":73.109571},{"c":73.05,"h":73.09,"l":73.04,"n":54,"o":73.09,"t":"2026-10-12T15:00:00Z","v":6640,"vw":73.071809},{"c":73.04,"h":73.0699,"l":73.01,"n":34,"o":73.06,"t":"2026-10-12T15:15:00Z","v":3968,"vw":73.046972},{"c":73.095,"h":73.11,"l":73.04,"n":67,"o":73.05,"t":"2026-10-12T15:30:00Z","v":6175,"vw":73.075827},{"c":73.06,"h":73.08,"l":73.06,"n":14,"o":73.0777,"t":"2026-10-12T15:45:00Z","v":1491,"vw":73.075164},{"c":73.09,"h":73.12,"l":73.06,"n":43,"o":73.065,"t":"2026-10-12T16:00:00Z","v":8900,"vw":73.093336},{"c":73.035,"h":73.1,"l":73.035,"n":38,"o":73.1,"t":"2026-10-12T16:15:00Z","v":4410,"vw":73.05993},{"c":73.02,"h":73.05,"l":73.02,"n":15,"o":73.03,"t":"2026-10-12T16:30:00Z","v":2173,"vw":73.032271},{"c":72.97,"h":73,"l":72.9401,"n":23,"o":73,"t":"2026-10-12T16:45:00Z","v":2590,"vw":72.962648},{"c":73.01,"h":73.022,"l":72.97,"n":31,"o":72.97,"t":"2026-10-12T17:00:00Z","v":4211,"vw":72.992035},{"c":72.995,"h":73.005,"l":72.9901,"n":8,"o":73.005,"t":"2026-10-12T17:15:00Z","v":615,"vw":72.999072},{"c":72.985,"h":72.99,"l":72.96,"n":20,"o":72.99,"t":"2026-10-12T17:30:00Z","v":2291,"vw":72.977899},{"c":72.965,"h":72.97,"l":72.94,"n":26,"o":72.97,"t":"2026-10-12T17:45:00Z","v":5566,"vw":72.957921},{"c":72.95,"h":72.97,"l":72.95,"n":40,"o":72.965,"t":"2026-10-12T18:00:00Z","v":7267,"vw":72.962697},{"c":72.9,"h":72.935,"l":72.9,"n":27,"o":72.935,"t":"2026-10-12T18:15:00Z","v":3458,"vw":72.91306},{"c":72.89,"h":72.9,"l":72.87,"n":44,"o":72.895,"t":"2026-10-12T18:30:00Z","v":4428,"vw":72.887995},{"c":72.83,"h":72.89,"l":72.83,"n":78,"o":72.89,"t":"2026-10-12T18:45:00Z","v":9621,"vw":72.862441},{"c":72.86,"h":72.87,"l":72.8323,"n":107,"o":72.85,"t":"2026-10-12T19:00:00Z","v":14428,"vw":72.850077},{"c":72.8,"h":72.84,"l":72.8,"n":47,"o":72.84,"t":"2026-10-12T19:15:00Z","v":5136,"vw":72.823001},{"c":72.83,"h":72.8499,"l":72.8,"n":71,"o":72.8,"t":"2026-10-12T19:30:00Z","v":8392,"vw":72.822193},{"c":72.88,"h":72.9,"l":72.83,"n":105,"o":72.84,"t":"2026-10-12T19:45:00Z","v":10743,"vw":72.859237},{"c":72.89,"h":72.89,"l":72.89,"n":6,"o":72.89,"t":"2026-10-12T20:00:00Z","v":344,"vw":72.89},{"c":73.065,"h":73.0699,"l":72.9201,"n":56,"o":72.95,"t":"2026-10-13T13:30:00Z","v":10266,"vw":72.973794},{"c":72.725,"h":72.945,"l":72.725,"n":11,"o":72.9008,"t":"2026-10-13T13:45:00Z","v":1236,"vw":72.900119},{"c":72.635,"h":72.69,"l":72.5,"n":49,"o":72.625,"t":"2026-10-13T14:00:00Z","v":5374,"vw":72.589763},{"c":72.58,"h":72.645,"l":72.5701,"n":37,"o":72.645,"t":"2026-10-13T14:15:00Z","v":4902,"vw":72.619646},{"c":72.545,"h":72.57,"l":72.505,"n":76,"o":72.525,"t":"2026-10-13T14:30:00Z","v":5785,"vw":72.539212},{"c":72.55,"h":72.575,"l":72.5256,"n":40,"o":72.55,"t":"2026-10-13T14:45:00Z","v":8100,"vw":72.55793},{"c":72.59,"h":72.6,"l":72.53,"n":44,"o":72.54,"t":"2026-10-13T15:00:00Z","v":5152,"vw":72.570038},{"c":72.51,"h":72.6,"l":72.51,"n":49,"o":72.575,"t":"2026-10-13T15:15:00Z","v":6118,"vw":72.552925},{"c":72.47,"h":72.48,"l":72.425,"n":66,"o":72.46,"t":"2026-10-13T15:30:00Z","v":6163,"vw":72.460624},{"c":72.52,"h":72.52,"l":72.41,"n":44,"o":72.465,"t":"2026-10-13T15:45:00Z","v":3518,"vw":72.453819},{"c":72.57,"h":72.57,"l":72.515,"n":37,"o":72.53,"t":"2026-10-13T16:00:00Z","v":3073,"vw":72.537205},{"c":72.64,"h":72.64,"l":72.59,"n":47,"o":72.59,"t":"2026-10-13T16:15:00Z","v":6203,"vw":72.612103},{"c":72.7,"h":72.71,"l":72.66,"n":23,"o":72.66,"t":"2026-10-13T16:30:00Z","v":1932,"vw":72.688329},{"c":72.715,"h":72.715,"l":72.68,"n":33,"o":72.71,"t":"2026-10-13T16:45:00Z","v":3145,"vw":72.700243},{"c":72.675,"h":72.7,"l":72.67,"n":23,"o":72.67,"t":"2026-10-13T17:00:00Z","v":1529,"vw":72.679874},{"c":72.69,"h":72.7,"l":72.65,"n":34,"o":72.67,"t":"2026-10-13T17:15:00Z","v":6193,"vw":72.664567},{"c":72.76,"h":72.765,"l":72.72,"n":23,"o":72.72,"t":"2026-10-13T17:30:00Z","v":2492,"vw":72.752301},{"c":72.73,"h":72.76,"l":72.69,"n":44,"o":72.76,"t":"2026-10-13T17:45:00Z","v":6469,"vw":72.710102},{"c":72.875,"h":72.9194,"l":72.74,"n":54,"o":72.74,"t":"2026-10-13T18:00:00Z","v":5055,"vw":72.839231},{"c":72.905,"h":72.905,"l":72.875,"n":25,"o":72.875,"t":"2026-10-13T18:15:00Z","v":2841,"vw":72.889398},{"c":72.965,"h":72.9799,"l":72.8901,"n":63,"o":72.92,"t":"2026-10-13T18:30:00Z","v":8061,"vw":72.918842},{"c":72.95,"h":72.9686,"l":72.8999,"n":36,"o":72.9686,"t":"2026-10-13T18:45:00Z","v":5671,"vw":72.950781},{"c":72.9751,"h":72.985,"l":72.91,"n":80,"o":72.94,"t":"2026-10-13T19:00:00Z","v":6315,"vw":72.956116},{"c":72.945,"h":72.985,"l":72.935,"n":83,"o":72.96,"t":"2026-10-13T19:15:00Z","v":14835,"vw":72.95818},{"c":72.97,"h":72.9999,"l":72.9546,"n":79,"o":72.96,"t":"2026-10-13T19:30:00Z","v":7372,"vw":72.978744},{"c":72.95,"h":72.98,"l":72.93,"n":100,"o":72.945,"t":"2026-10-13T19:45:00Z","v":14237,"vw":72.95075},{"c":72.95,"h":72.95,"l":72.95,"n":4,"o":72.95,"t":"2026-10-13T20:00:00Z","v":583,"vw":72.95},{"c":72.4719,"h":72.66,"l":72.41,"n":137,"o":72.49,"t":"2026-10-14T13:30:00Z","v":18991,"vw":72.562395},{"c":72.425,"h":72.5199,"l":72.425,"n":24,"o":72.495,"t":"2026-10-14T13:45:00Z","v":2329,"vw":72.491103},{"c":72.285,"h":72.3394,"l":72.2,"n":26,"o":72.3,"t":"2026-10-14T14:00:00Z","v":4099,"vw":72.281205},{"c":72.205,"h":72.295,"l":72.205,"n":58,"o":72.225,"t":"2026-10-14T14:15:00Z","v":3990,"vw":72.245319},{"c":72.28,"h":72.29,"l":72.185,"n":71,"o":72.25,"t":"2026-10-14T14:30:00Z","v":11496,"vw":72.232342},{"c":72.21,"h":72.285,"l":72.155,"n":35,"o":72.24,"t":"2026-10-14T14:45:00Z","v":3296,"vw":72.21395},{"c":72.085,"h":72.15,"l":72.07,"n":59,"o":72.13,"t":"2026-10-14T15:00:00Z","v":8069,"vw":72.122187},{"c":72.11,"h":72.1594,"l":72.085,"n":69,"o":72.085,"t":"2026-10-14T15:15:00Z","v":6850,"vw":72.127826},{"c":71.975,"h":72.11,"l":71.975,"n":67,"o":72.1,"t":"2026-10-14T15:30:00Z","v":5678,"vw":72.080276},{"c":71.98,"h":72.01,"l":71.95,"n":24,"o":71.95,"t":"2026-10-14T15:45:00Z","v":2627,"vw":71.983377},{"c":71.93,"h":72.01,"l":71.93,"n":41,"o":72.01,"t":"2026-10-14T16:00:00Z","v":4537,"vw":71.964795},{"c":71.91,"h":71.92,"l":71.8802,"n":64,"o":71.92,"t":"2026-10-14T16:15:00Z","v":14252,"vw":71.900035},{"c":71.97,"h":71.98,"l":71.915,"n":51,"o":71.94,"t":"2026-10-14T16:30:00Z","v":10145,"vw":71.954525},{"c":72.01,"h":72.01,"l":71.94,"n":74,"o":71.98,"t":"2026-10-14T16:45:00Z","v":9365,"vw":71.968294},{"c":71.935,"h":72.025,"l":71.935,"n":126,"o":72.015,"t":"2026-10-14T17:00:00Z","v":18124,"vw":71.968396},{"c":71.9,"h":71.9748,"l":71.89,"n":89,"o":71.92,"t":"2026-10-14T17:15:00Z","v":37988,"vw":71.910931},{"c":71.8664,"h":71.91,"l":71.84,"n":61,"o":71.89,"t":"2026-10-14T17:30:00Z","v":9071,"vw":71.892367},{"c":71.76,"h":71.855,"l":71.74,"n":46,"o":71.855,"t":"2026-10-14T17:45:00Z","v":5823,"vw":71.804184},{"c":71.85,"h":71.85,"l":71.7,"n":90,"o":71.73,"t":"2026-10-14T18:00:00Z","v":11299,"vw":71.775596},{"c":71.87,"h":71.9,"l":71.84,"n":138,"o":71.85,"t":"2026-10-14T18:15:00Z","v":19206,"vw":71.865432},{"c":71.86,"h":71.88,"l":71.84,"n":156,"o":71.845,"t":"2026-10-14T18:30:00Z","v":24446,"vw":71.860469},{"c":71.91,"h":71.9103,"l":71.855,"n":117,"o":71.86,"t":"2026-10-14T18:45:00Z","v":14585,"vw":71.882097},{"c":71.9,"h":71.945,"l":71.86,"n":119,"o":71.89,"t":"2026-10-14T19:00:00Z","v":10201,"vw":71.906233},{"c":71.9928,"h":72.0325,"l":71.9016,"n":103,"o":71.9016,"t":"2026-10-14T19:15:00Z","v":7895,"vw":71.980845},{"c":72.045,"h":72.07,"l":71.95,"n":248,"o":71.99,"t":"2026-10-14T19:30:00Z","v":24086,"vw":72.015018},{"c":72.1,"h":72.1,"l":71.98,"n":245,"o":72.03,"t":"2026-10-14T19:45:00Z","v":30220,"vw":72.050448},{"c":72.14,"h":72.14,"l":72.14,"n":5,"o":72.14,"t":"2026-10-14T20:00:00Z","v":451,"vw":72.14},{"c":72.16,"h":72.35,"l":72.13,"n":98,"o":72.27,"t":"2026-10-15T13:30:00Z","v":11820,"vw":72.247391},{"c":72.01,"h":72.14,"l":71.9,"n":51,"o":72.065,"t":"2026-10-15T13:45:00Z","v":8234,"vw":72.016706},{"c":72.25,"h":72.3,"l":72.05,"n":76,"o":72.05,"t":"2026-10-15T14:00:00Z","v":9456,"vw":72.218323},{"c":72.2,"h":72.27,"l":72.1901,"n":62,"o":72.24,"t":"2026-10-15T14:15:00Z","v":8893,"vw":72.24043},{"c":72.47,"h":72.49,"l":72.2,"n":69,"o":72.2,"t":"2026-10-15T14:30:00Z","v":9618,"vw":72.33006},{"c":72.6,"h":72.6,"l":72.44,"n":56,"o":72.48,"t":"2026-10-15T14:45:00Z","v":3911,"vw":72.522267},{"c":72.67,"h":72.6928,"l":72.57,"n":66,"o":72.595,"t":"2026-10-15T15:00:00Z","v":4661,"vw":72.643142},{"c":72.64,"h":72.71,"l":72.635,"n":24,"o":72.71,"t":"2026-10-15T15:15:00Z","v":1845,"vw":72.673574},{"c":72.61,"h":72.67,"l":72.575,"n":99,"o":72.67,"t":"2026-10-15T15:30:00Z","v":14853,"vw":72.614062},{"c":72.59,"h":72.625,"l":72.59,"n":33,"o":72.61,"t":"2026-10-15T15:45:00Z","v":3031,"vw":72.612297},{"c":72.49,"h":72.61,"l":72.49,"n":32,"o":72.6,"t":"2026-10-15T16:00:00Z","v":3343,"vw":72.534613},{"c":72.48,"h":72.5,"l":72.4613,"n":18,"o":72.5,"t":"2026-10-15T16:15:00Z","v":1830,"vw":72.484539},{"c":72.56,"h":72.59,"l":72.5,"n":23,"o":72.5,"t":"2026-10-15T16:30:00Z","v":2172,"vw":72.558259},{"c":72.515,"h":72.6,"l":72.515,"n":22,"o":72.6,"t":"2026-10-15T16:45:00Z","v":2151,"vw":72.555696},{"c":72.58,"h":72.5999,"l":72.545,"n":43,"o":72.575,"t":"2026-10-15T17:00:00Z","v":11464,"vw":72.551134},{"c":72.64,"h":72.64,"l":72.61,"n":11,"o":72.61,"t":"2026-10-15T17:15:00Z","v":1550,"vw":72.630082},{"c":72.71,"h":72.72,"l":72.63,"n":37,"o":72.63,"t":"2026-10-15T17:30:00Z","v":4181,"vw":72.686827},{"c":72.75,"h":72.76,"l":72.71,"n":31,"o":72.71,"t":"2026-10-15T17:45:00Z","v":3085,"vw":72.723918},{"c":72.6604,"h":72.75,"l":72.65,"n":33,"o":72.75,"t":"2026-10-15T18:00:00Z","v":2485,"vw":72.698097},{"c":72.65,"h":72.7192,"l":72.63,"n":35,"o":72.67,"t":"2026-10-15T18:15:00Z","v":7705,"vw":72.684535},{"c":72.66,"h":72.69,"l":72.64,"n":63,"o":72.665,"t":"2026-10-15T18:30:00Z","v":7064,"vw":72.662004},{"c":72.7,"h":72.7,"l":72.65,"n":37,"o":72.65,"t":"2026-10-15T18:45:00Z","v":4122,"vw":72.674735},{"c":72.88,"h":72.88,"l":72.77,"n":93,"o":72.77,"t":"2026-10-15T19:00:00Z","v":9019,"vw":72.826783},{"c":72.895,"h":72.96,"l":72.87,"n":88,"o":72.885,"t":"2026-10-15T19:15:00Z","v":7966,"vw":72.910689},{"c":72.9301,"h":72.9799,"l":72.905,"n":80,"o":72.905,"t":"2026-10-15T19:30:00Z","v":6703,"vw":72.947369},{"c":72.98,"h":72.99,"l":72.86,"n":210,"o":72.958607,"t":"2026-10-15T19:45:00Z","v":21322,"vw":72.934586},{"c":73.03,"h":73.03,"l":73.03,"n":6,"o":73.03,"t":"2026-10-15T20:00:00Z","v":1557,"vw":73.03},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-10-16T13:15:00Z","v":100,"vw":73.15},{"c":73.4,"h":73.4,"l":73.1,"n":124,"o":73.24,"t":"2026-10-16T13:30:00Z","v":20418,"vw":73.192556},{"c":73.18,"h":73.355,"l":73.18,"n":42,"o":73.345,"t":"2026-10-16T13:45:00Z","v":4731,"vw":73.273262},{"c":72.97,"h":73.28,"l":72.95,"n":70,"o":73.19,"t":"2026-10-16T14:00:00Z","v":7646,"vw":73.117448},{"c":72.9801,"h":73.08,"l":72.97,"n":49,"o":73.01,"t":"2026-10-16T14:15:00Z","v":4014,"vw":73.022935},{"c":72.96,"h":73.0605,"l":72.955,"n":77,"o":73.005,"t":"2026-10-16T14:30:00Z","v":6308,"vw":73.021253},{"c":72.975,"h":73.04,"l":72.97,"n":98,"o":73.01,"t":"2026-10-16T14:45:00Z","v":17173,"vw":73.010879},{"c":72.87,"h":72.99,"l":72.865,"n":26,"o":72.99,"t":"2026-10-16T15:00:00Z","v":2348,"vw":72.908577},{"c":72.772,"h":72.9,"l":72.76,"n":36,"o":72.87,"t":"2026-10-16T15:15:00Z","v":4747,"vw":72.805039},{"c":72.65,"h":72.8,"l":72.65,"n":36,"o":72.8,"t":"2026-10-16T15:30:00Z","v":4472,"vw":72.741047},{"c":72.51,"h":72.72,"l":72.51,"n":71,"o":72.69,"t":"2026-10-16T15:45:00Z","v":13847,"vw":72.590472},{"c":72.605,"h":72.605,"l":72.47,"n":152,"o":72.505,"t":"2026-10-16T16:00:00Z","v":21735,"vw":72.542553},{"c":72.535,"h":72.62,"l":72.53,"n":59,"o":72.62,"t":"2026-10-16T16:15:00Z","v":6103,"vw":72.56738},{"c":72.53,"h":72.56,"l":72.485,"n":43,"o":72.52,"t":"2026-10-16T16:30:00Z","v":6752,"vw":72.51897},{"c":72.45,"h":72.53,"l":72.42,"n":58,"o":72.515,"t":"2026-10-16T16:45:00Z","v":8506,"vw":72.48212},{"c":72.245,"h":72.49,"l":72.24,"n":58,"o":72.475,"t":"2026-10-16T17:00:00Z","v":7098,"vw":72.291901},{"c":72.28,"h":72.3,"l":72.15,"n":82,"o":72.245,"t":"2026-10-16T17:15:00Z","v":7853,"vw":72.211837},{"c":72.39,"h":72.41,"l":72.27,"n":78,"o":72.31,"t":"2026-10-16T17:30:00Z","v":7931,"vw":72.324994},{"c":72.2,"h":72.385,"l":72.2,"n":45,"o":72.38,"t":"2026-10-16T17:45:00Z","v":6661,"vw":72.270254},{"c":72.18,"h":72.2,"l":72.11,"n":55,"o":72.16,"t":"2026-10-16T18:00:00Z","v":5570,"vw":72.162806},{"c":72.095,"h":72.2,"l":72.09,"n":54,"o":72.18,"t":"2026-10-16T18:15:00Z","v":5770,"vw":72.144275},{"c":72.14,"h":72.16,"l":72.095,"n":14,"o":72.135,"t":"2026-10-16T18:30:00Z","v":2906,"vw":72.133548},{"c":72.14,"h":72.165,"l":72.07,"n":44,"o":72.165,"t":"2026-10-16T18:45:00Z","v":3911,"vw":72.136996},{"c":72.1518,"h":72.165,"l":72.055,"n":67,"o":72.14,"t":"2026-10-16T19:00:00Z","v":10593,"vw":72.115769},{"c":72.2452,"h":72.2499,"l":72.125,"n":75,"o":72.23,"t":"2026-10-16T19:15:00Z","v":6802,"vw":72.206929},{"c":72.18,"h":72.275,"l":72.14,"n":127,"o":72.25,"t":"2026-10-16T19:30:00Z","v":73674,"vw":72.219375},{"c":72.325,"h":72.33,"l":72.18,"n":147,"o":72.18,"t":"2026-10-16T19:45:00Z","v":17961,"vw":72.274838},{"c":72.33,"h":72.33,"l":72.33,"n":5,"o":72.33,"t":"2026-10-16T20:00:00Z","v":365,"vw":72.33},{"c":72.4,"h":72.59,"l":72.4,"n":50,"o":72.59,"t":"2026-10-19T13:30:00Z","v":12413,"vw":72.580165},{"c":72.25,"h":72.41,"l":72.25,"n":59,"o":72.37,"t":"2026-10-19T13:45:00Z","v":4029,"vw":72.3556},{"c":72.325,"h":72.3599,"l":72.17,"n":40,"o":72.3144,"t":"2026-10-19T14:00:00Z","v":4839,"vw":72.293302},{"c":72.335,"h":72.37,"l":72.295,"n":44,"o":72.3501,"t":"2026-10-19T14:15:00Z","v":3919,"vw":72.338532},{"c":72.21,"h":72.305,"l":72.21,"n":48,"o":72.3,"t":"2026-10-19T14:30:00Z","v":4787,"vw":72.266737},{"c":72.29,"h":72.29,"l":72.2,"n":76,"o":72.2,"t":"2026-10-19T14:45:00Z","v":6258,"vw":72.23981},{"c":72.42,"h":72.43,"l":72.3,"n":44,"o":72.32,"t":"2026-10-19T15:00:00Z","v":7319,"vw":72.3811},{"c":72.54,"h":72.54,"l":72.43,"n":38,"o":72.43,"t":"2026-10-19T15:15:00Z","v":2888,"vw":72.501235},{"c":72.55,"h":72.58,"l":72.5,"n":82,"o":72.545,"t":"2026-10-19T15:30:00Z","v":17121,"vw":72.554368},{"c":72.47,"h":72.56,"l":72.465,"n":83,"o":72.55,"t":"2026-10-19T15:45:00Z","v":7476,"vw":72.506856},{"c":72.38,"h":72.48,"l":72.33,"n":82,"o":72.48,"t":"2026-10-19T16:00:00Z","v":13533,"vw":72.375692},{"c":72.33,"h":72.3993,"l":72.295,"n":19,"o":72.3818,"t":"2026-10-19T16:15:00Z","v":2024,"vw":72.348691},{"c":72.34,"h":72.345,"l":72.28,"n":45,"o":72.345,"t":"2026-10-19T16:30:00Z","v":4728,"vw":72.315711},{"c":72.26,"h":72.32,"l":72.26,"n":15,"o":72.32,"t":"2026-10-19T16:45:00Z","v":5807,"vw":72.293454},{"c":72.245,"h":72.265,"l":72.23,"n":32,"o":72.25,"t":"2026-10-19T17:00:00Z","v":3526,"vw":72.246478},{"c":72.29,"h":72.3,"l":72.24,"n":53,"o":72.24,"t":"2026-10-19T17:15:00Z","v":4896,"vw":72.277785},{"c":72.255,"h":72.285,"l":72.245,"n":53,"o":72.28,"t":"2026-10-19T17:30:00Z","v":6237,"vw":72.274048},{"c":72.2799,"h":72.28,"l":72.24,"n":24,"o":72.265,"t":"2026-10-19T17:45:00Z","v":2635,"vw":72.255957},{"c":72.3,"h":72.3196,"l":72.26,"n":42,"o":72.3196,"t":"2026-10-19T18:00:00Z","v":4336,"vw":72.282106},{"c":72.26,"h":72.31,"l":72.26,"n":39,"o":72.2994,"t":"2026-10-19T18:15:00Z","v":4384,"vw":72.285707},{"c":72.2598,"h":72.2599,"l":72.22,"n":54,"o":72.235,"t":"2026-10-19T18:30:00Z","v":5183,"vw":72.233829},{"c":72.255,"h":72.2999,"l":72.2498,"n":27,"o":72.26,"t":"2026-10-19T18:45:00Z","v":3023,"vw":72.262102},{"c":72.23,"h":72.3,"l":72.23,"n":77,"o":72.28,"t":"2026-10-19T19:00:00Z","v":14579,"vw":72.266292},{"c":72.3001,"h":72.33,"l":72.24,"n":124,"o":72.24,"t":"2026-10-19T19:15:00Z","v":16802,"vw":72.308638},{"c":72.34,"h":72.36,"l":72.315,"n":73,"o":72.315,"t":"2026-10-19T19:30:00Z","v":9984,"vw":72.329728},{"c":72.2,"h":72.32,"l":72.19,"n":113,"o":72.32,"t":"2026-10-19T19:45:00Z","v":8886,"vw":72.224329},{"c":72.27,"h":72.27,"l":72.27,"n":9,"o":72.27,"t":"2026-10-19T20:00:00Z","v":376,"vw":72.27},{"c":72.42,"h":72.49,"l":72.31,"n":64,"o":72.31,"t":"2026-10-20T13:30:00Z","v":13611,"vw":72.352941},{"c":72.76,"h":72.76,"l":72.42,"n":51,"o":72.42,"t":"2026-10-20T13:45:00Z","v":5312,"vw":72.576499},{"c":72.61,"h":72.74,"l":72.59,"n":76,"o":72.74,"t":"2026-10-20T14:00:00Z","v":7581,"vw":72.635873},{"c":73.02,"h":73.03,"l":72.63,"n":61,"o":72.63,"t":"2026-10-20T14:15:00Z","v":4982,"vw":72.882606},{"c":73.1,"h":73.12,"l":72.97,"n":122,"o":73.07,"t":"2026-10-20T14:30:00Z","v":22170,"vw":73.045621},{"c":73.22,"h":73.23,"l":73.1001,"n":81,"o":73.115,"t":"2026-10-20T14:45:00Z","v":11254,"vw":73.187364},{"c":72.93,"h":73.23,"l":72.88,"n":80,"o":73.23,"t":"2026-10-20T15:00:00Z","v":7027,"vw":73.105318},{"c":72.95,"h":73.03,"l":72.95,"n":33,"o":72.97,"t":"2026-10-20T15:15:00Z","v":4366,"vw":72.982578},{"c":73,"h":73,"l":72.9,"n":69,"o":72.91,"t":"2026-10-20T15:30:00Z","v":36941,"vw":72.920896},{"c":72.96,"h":72.9723,"l":72.92,"n":63,"o":72.96,"t":"2026-10-20T15:45:00Z","v":10498,"vw":72.947878},{"c":72.9,"h":72.97,"l":72.88,"n":47,"o":72.95,"t":"2026-10-20T16:00:00Z","v":4437,"vw":72.904827},{"c":72.845,"h":72.9286,"l":72.82,"n":23,"o":72.9286,"t":"2026-10-20T16:15:00Z","v":3562,"vw":72.893847},{"c":72.9413,"h":72.95,"l":72.9,"n":46,"o":72.9,"t":"2026-10-20T16:30:00Z","v":10475,"vw":72.912921},{"c":72.8408,"h":72.99,"l":72.84,"n":34,"o":72.9562,"t":"2026-10-20T16:45:00Z","v":6507,"vw":72.951073},{"c":72.85,"h":72.89,"l":72.84,"n":38,"o":72.89,"t":"2026-10-20T17:00:00Z","v":5590,"vw":72.863327},{"c":72.9,"h":72.9,"l":72.8579,"n":21,"o":72.86,"t":"2026-10-20T17:15:00Z","v":3830,"vw":72.887432},{"c":72.965,"h":72.97,"l":72.92,"n":28,"o":72.93,"t":"2026-10-20T17:30:00Z","v":3579,"vw":72.949609},{"c":72.99,"h":73.0177,"l":72.97,"n":44,"o":72.98,"t":"2026-10-20T17:45:00Z","v":6228,"vw":72.994075},{"c":73.05,"h":73.05,"l":72.99,"n":36,"o":73.02,"t":"2026-10-20T18:00:00Z","v":8871,"vw":73.00415},{"c":73.01,"h":73.06,"l":72.9997,"n":25,"o":73.055,"t":"2026-10-20T18:15:00Z","v":4987,"vw":73.025308},{"c":72.959,"h":73.02,"l":72.94,"n":50,"o":73.02,"t":"2026-10-20T18:30:00Z","v":6282,"vw":72.995993},{"c":73.01,"h":73.03,"l":72.96,"n":76,"o":72.96,"t":"2026-10-20T18:45:00Z","v":11773,"vw":72.991064},{"c":73.03,"h":73.0501,"l":73.01,"n":137,"o":73.02,"t":"2026-10-20T19:00:00Z","v":9909,"vw":73.028842},{"c":73.03,"h":73.055,"l":72.9975,"n":82,"o":73.005,"t":"2026-10-20T19:15:00Z","v":8267,"vw":73.020082},{"c":73.05,"h":73.05,"l":72.975,"n":132,"o":73.02,"t":"2026-10-20T19:30:00Z","v":22784,"vw":73.016004},{"c":73.025,"h":73.055,"l":73.0013,"n":136,"o":73.04,"t":"2026-10-20T19:45:00Z","v":14064,"vw":73.040684},{"c":73.05,"h":73.05,"l":73.05,"n":3,"o":73.05,"t":"2026-10-20T20:00:00Z","v":123,"vw":73.05},{"c":73.5,"h":73.93,"l":71,"n":3,"o":71,"t":"2026-10-21T12:30:00Z","v":1500,"vw":72.81},{"c":73.38,"h":73.42,"l":73.37,"n":77,"o":73.41,"t":"2026-10-21T13:30:00Z","v":10772,"vw":73.404479},{"c":73.51,"h":73.64,"l":73.37,"n":39,"o":73.37,"t":"2026-10-21T13:45:00Z","v":5724,"vw":73.485484},{"c":73.35,"h":73.42,"l":73.25,"n":61,"o":73.41,"t":"2026-10-21T14:00:00Z","v":6466,"vw":73.367771},{"c":73.335,"h":73.4199,"l":73.32,"n":47,"o":73.33,"t":"2026-10-21T14:15:00Z","v":4226,"vw":73.348322},{"c":73.42,"h":73.44,"l":73.36,"n":89,"o":73.36,"t":"2026-10-21T14:30:00Z","v":8133,"vw":73.39985},{"c":73.405,"h":73.515,"l":73.405,"n":72,"o":73.44,"t":"2026-10-21T14:45:00Z","v":6534,"vw":73.464203},{"c":73.355,"h":73.4,"l":73.34,"n":53,"o":73.36,"t":"2026-10-21T15:00:00Z","v":9344,"vw":73.372968},{"c":73.4313,"h":73.4313,"l":73.35,"n":45,"o":73.355,"t":"2026-10-21T15:15:00Z","v":5360,"vw":73.379968},{"c":73.435,"h":73.44,"l":73.4,"n":34,"o":73.44,"t":"2026-10-21T15:30:00Z","v":23529,"vw":73.403507},{"c":73.49,"h":73.49,"l":73.46,"n":32,"o":73.4601,"t":"2026-10-21T15:45:00Z","v":3632,"vw":73.476029},{"c":73.43,"h":73.485,"l":73.42,"n":59,"o":73.485,"t":"2026-10-21T16:00:00Z","v":5612,"vw":73.449675},{"c":73.43,"h":73.47,"l":73.43,"n":62,"o":73.47,"t":"2026-10-21T16:15:00Z","v":7048,"vw":73.449912},{"c":73.5,"h":73.61,"l":73.42,"n":110,"o":73.4301,"t":"2026-10-21T16:30:00Z","v":15686,"vw":73.542175},{"c":73.5,"h":73.515,"l":73.47,"n":37,"o":73.485,"t":"2026-10-21T16:45:00Z","v":3752,"vw":73.491439},{"c":73.51,"h":73.515,"l":73.465,"n":29,"o":73.49,"t":"2026-10-21T17:00:00Z","v":4849,"vw":73.487559},{"c":73.5396,"h":73.5499,"l":73.52,"n":18,"o":73.52,"t":"2026-10-21T17:15:00Z","v":2721,"vw":73.53018},{"c":73.52,"h":73.545,"l":73.52,"n":31,"o":73.545,"t":"2026-10-21T17:30:00Z","v":3994,"vw":73.527322},{"c":73.5401,"h":73.56,"l":73.535,"n":44,"o":73.55,"t":"2026-10-21T17:45:00Z","v":5975,"vw":73.543173},{"c":73.61,"h":73.61,"l":73.51,"n":72,"o":73.54,"t":"2026-10-21T18:00:00Z","v":8669,"vw":73.562031},{"c":73.6,"h":73.635,"l":73.5938,"n":107,"o":73.61,"t":"2026-10-21T18:15:00Z","v":18120,"vw":73.605247},{"c":73.64,"h":73.65,"l":73.6,"n":65,"o":73.6,"t":"2026-10-21T18:30:00Z","v":10544,"vw":73.628404},{"c":73.415,"h":73.65,"l":73.415,"n":128,"o":73.635,"t":"2026-10-21T18:45:00Z","v":12689,"vw":73.542906},{"c":73.2599,"h":73.36,"l":73.155,"n":111,"o":73.36,"t":"2026-10-21T19:00:00Z","v":21552,"vw":73.254876},{"c":73.42,"h":73.44,"l":73.265,"n":121,"o":73.265,"t":"2026-10-21T19:15:00Z","v":9696,"vw":73.369318},{"c":73.48,"h":73.4848,"l":73.436,"n":115,"o":73.47,"t":"2026-10-21T19:30:00Z","v":13684,"vw":73.460416},{"c":73.44,"h":73.54,"l":73.425,"n":204,"o":73.48,"t":"2026-10-21T19:45:00Z","v":31300,"vw":73.451569},{"c":73.39,"h":73.39,"l":73.39,"n":3,"o":73.39,"t":"2026-10-21T20:00:00Z","v":169,"vw":73.39},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-22T13:15:00Z","v":100,"vw":72.76},{"c":72.93,"h":72.965,"l":72.73,"n":60,"o":72.73,"t":"2026-10-22T13:30:00Z","v":15234,"vw":72.852478},{"c":73.1699,"h":73.1699,"l":72.82,"n":45,"o":72.82,"t":"2026-10-22T13:45:00Z","v":8682,"vw":73.025278},{"c":72.97,"h":73.14,"l":72.9074,"n":29,"o":73.1024,"t":"2026-10-22T14:00:00Z","v":3372,"vw":73.080988},{"c":72.59,"h":73.0499,"l":72.59,"n":30,"o":72.97,"t":"2026-10-22T14:15:00Z","v":3352,"vw":72.882884},{"c":72.671,"h":72.671,"l":72.534,"n":63,"o":72.59,"t":"2026-10-22T14:30:00Z","v":15141,"vw":72.590941},{"c":72.7813,"h":72.785,"l":72.64,"n":39,"o":72.69,"t":"2026-10-22T14:45:00Z","v":4456,"vw":72.748766},{"c":72.705,"h":72.82,"l":72.69,"n":46,"o":72.82,"t":"2026-10-22T15:00:00Z","v":4170,"vw":72.743396},{"c":72.785,"h":72.86,"l":72.78,"n":28,"o":72.79,"t":"2026-10-22T15:15:00Z","v":3318,"vw":72.814513},{"c":72.845,"h":72.845,"l":72.74,"n":66,"o":72.77,"t":"2026-10-22T15:30:00Z","v":10047,"vw":72.784262},{"c":72.9,"h":72.915,"l":72.82,"n":24,"o":72.82,"t":"2026-10-22T15:45:00Z","v":4705,"vw":72.902064},{"c":73.015,"h":73.051,"l":72.95,"n":17,"o":72.99,"t":"2026-10-22T16:00:00Z","v":1823,"vw":72.98673},{"c":73.0799,"h":73.085,"l":73.02,"n":34,"o":73.0286,"t":"2026-10-22T16:15:00Z","v":4516,"vw":73.062504},{"c":72.86,"h":73.06,"l":72.84,"n":28,"o":73.06,"t":"2026-10-22T16:30:00Z","v":2153,"vw":72.934067},{"c":72.98,"h":72.98,"l":72.75,"n":53,"o":72.843,"t":"2026-10-22T16:45:00Z","v":8257,"vw":72.840248},{"c":72.83,"h":72.955,"l":72.82,"n":16,"o":72.955,"t":"2026-10-22T17:00:00Z","v":10514,"vw":72.942994},{"c":72.8799,"h":72.8799,"l":72.82,"n":34,"o":72.84,"t":"2026-10-22T17:15:00Z","v":3137,"vw":72.849185},{"c":72.94,"h":72.94,"l":72.88,"n":33,"o":72.8815,"t":"2026-10-22T17:30:00Z","v":4958,"vw":72.908678},{"c":72.9405,"h":72.9405,"l":72.855,"n":204,"o":72.92,"t":"2026-10-22T17:45:00Z","v":27603,"vw":72.868321},{"c":72.86,"h":72.895,"l":72.78,"n":24,"o":72.895,"t":"2026-10-22T18:00:00Z","v":2146,"vw":72.86308},{"c":72.8801,"h":72.97,"l":72.85,"n":77,"o":72.88,"t":"2026-10-22T18:15:00Z","v":23159,"vw":72.951994},{"c":72.89,"h":72.9093,"l":72.85,"n":51,"o":72.86,"t":"2026-10-22T18:30:00Z","v":7703,"vw":72.868015},{"c":72.89,"h":72.9606,"l":72.88,"n":36,"o":72.9299,"t":"2026-10-22T18:45:00Z","v":3062,"vw":72.911312},{"c":72.98,"h":73.015,"l":72.81,"n":80,"o":72.88,"t":"2026-10-22T19:00:00Z","v":8246,"vw":72.898509},{"c":73.07,"h":73.07,"l":72.955,"n":83,"o":73,"t":"2026-10-22T19:15:00Z","v":8921,"vw":73.0022},{"c":73.025,"h":73.045,"l":72.98,"n":143,"o":73.04,"t":"2026-10-22T19:30:00Z","v":10972,"vw":73.021632},{"c":73.24,"h":73.25,"l":72.97,"n":178,"o":73.03,"t":"2026-10-22T19:45:00Z","v":16103,"vw":73.140754},{"c":73.25,"h":73.25,"l":73.25,"n":3,"o":73.25,"t":"2026-10-22T20:00:00Z","v":286,"vw":73.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.375,"strike":78.06102167831301,"iv":0.3692549710320584,"gamma":0.0456339761123784,"theta":-0.048235428990472895,"vega":0.07177678172272296,"rho":0.015718458530680532,"breakevenPct":8.445080789505814},{"delta":0.35,"premium":1.4410603492597638,"strike":76.35758602960945,"iv":0.31158525851314584,"gamma":0.05776933682214976,"theta":-0.043994316131870895,"vega":0.07640283861850193,"rho":0.018400050308938903,"breakevenPct":6.209756148626914},{"delta":0.4,"premium":1.5307327486443039,"strike":75.19267251355696,"iv":0.2722049037455549,"gamma":0.0688459522619683,"theta":-0.04079448140189049,"vega":0.07966815948512591,"rho":0.021077765480335714,"breakevenPct":4.741850187305479},{"delta":0.45,"premium":1.6749570926819626,"strike":74.37521453659019,"iv":0.24980816166214917,"gamma":0.07673176902739584,"theta":-0.03892464231055804,"vega":0.08145422201147909,"rho":0.023758913449240977,"breakevenPct":3.822759903443207},{"delta":0.5,"premium":1.8257927346411624,"strike":73.69682906143535,"iv":0.23130416520254427,"gamma":0.08341863344264251,"theta":-0.03699559911877563,"vega":0.08197759323417178,"rho":0.026451813732246157,"breakevenPct":3.1025553530054784},{"delta":0.55,"premium":1.974584442468966,"strike":73.10166223012413,"iv":0.21409111363046027,"gamma":0.08949037936438259,"theta":-0.03483291194227757,"vega":0.08154880978756548,"rho":0.02915480763128115,"breakevenPct":2.493169518898433},{"delta":0.6,"premium":2.133255428040593,"strike":72.61927020559831,"iv":0.19969552652153255,"gamma":0.09305977398159403,"theta":-0.03244211749036918,"vega":0.0790096531688358,"rho":0.03188582239664889,"breakevenPct":2.0512295339780158},{"delta":0.65,"premium":2.2939615504782944,"strike":72.1601098557763,"iv":0.1858803387035759,"gamma":0.09611368279875315,"theta":-0.030004332809251227,"vega":0.07603575846953677,"rho":0.034622609476508824,"breakevenPct":1.6437834897673609},{"delta":0.7,"premium":2.3882639776384877,"strike":71.84694408944605,"iv":0.16939046609630007,"gamma":0.0964318887915146,"theta":-0.02685012828655038,"vega":0.06982565766751646,"rho":0.03747524084621732,"breakevenPct":1.3449939482382685},{"delta":0.75,"premium":2.447014261312603,"strike":71.6119429547496,"iv":0.1514685831616996,"gamma":0.09528541576390233,"theta":-0.023312356841891563,"vega":0.06188291136687371,"rho":0.04038989455967532,"breakevenPct":1.104378451962027},{"delta":0.8,"premium":2.5057645449867185,"strike":71.37694182005312,"iv":0.13354670022709914,"gamma":0.09413894273629006,"theta":-0.01977458539723274,"vega":0.05394016506623095,"rho":0.04330454827313333,"breakevenPct":0.8637629556857858},{"delta":0.85,"premium":2.564514828660834,"strike":71.14194068535666,"iv":0.11562481729249868,"gamma":0.0929924697086778,"theta":-0.016236813952573925,"vega":0.045997418765588216,"rho":0.046219201986591324,"breakevenPct":0.623147459409545}],"put":[{"delta":0.2,"premium":1.4,"strike":65.13970882604515,"iv":0.5624620033962292,"gamma":0.02413253365040748,"theta":-0.05405438282532872,"vega":0.05779203836167628,"rho":-0.013153967957035459,"breakevenPct":12.983332660689209},{"delta":0.25,"premium":1.4360651081199194,"strike":68.14753477493225,"iv":0.4381460912283782,"gamma":0.03516118733977871,"theta":-0.04708813305262906,"vega":0.06557956330734675,"rho":-0.016271037063858934,"breakevenPct":8.926321273976326},{"delta":0.3,"premium":1.5876666963962356,"strike":69.87666696396235,"iv":0.381608786511873,"gamma":0.04416233723327332,"theta":-0.044288181405483726,"vega":0.07175030835111991,"rho":-0.01944831822533757,"breakevenPct":6.772695880455803},{"delta":0.35,"premium":1.7182686292157507,"strike":71.18268629215751,"iv":0.33579299890650033,"gamma":0.05352152455245421,"theta":-0.04082372193776688,"vega":0.07638297104825338,"rho":-0.0226138556491736,"breakevenPct":5.168030494277467},{"delta":0.4,"premium":1.8304097967970003,"strike":72.20273197864667,"iv":0.2969837161380697,"gamma":0.06310095559188877,"theta":-0.03690344848595698,"vega":0.07960642348414473,"rho":-0.025767274692082415,"breakevenPct":3.9285704002052277},{"delta":0.45,"premium":1.956031781192927,"strike":73.02412712477171,"iv":0.2668256539057893,"gamma":0.07184572882735968,"theta":-0.03327587390422494,"vega":0.08167869355445763,"rho":-0.028917697803253935,"breakevenPct":2.978709428561395},{"delta":0.5,"premium":2.1156208530996103,"strike":73.66248341239844,"iv":0.2464650153667068,"gamma":0.07835913865780535,"theta":-0.030071445441094795,"vega":0.08200858913929453,"rho":-0.03205943235515336,"breakevenPct":2.325102308124468},{"delta":0.55,"premium":2.2688680348545796,"strike":74.22956011618193,"iv":0.22724362543882512,"gamma":0.0841523145236931,"theta":-0.026629310059003566,"vega":0.0812259451836963,"rho":-0.035183906831761966,"breakevenPct":1.7601473292459389},{"delta":0.6,"premium":2.4150001545922306,"strike":74.7166671819741,"iv":0.20930037567545676,"gamma":0.08913744906401112,"theta":-0.02292048770664111,"vega":0.07919512637209321,"rho":-0.03828901697010864,"breakevenPct":1.294652522345569},{"delta":0.65,"premium":2.56809992121409,"strike":75.15133315825354,"iv":0.19284590187865894,"gamma":0.09218283918408261,"theta":-0.019285702360457728,"vega":0.07575690818562507,"rho":-0.04133927326344202,"breakevenPct":0.9102617924376203},{"delta":0.7,"premium":2.730887678582338,"strike":75.51308373018297,"iv":0.17846145947513853,"gamma":0.09253116007748304,"theta":-0.015753859922069954,"vega":0.07036180665722565,"rho":-0.044313259396745144,"breakevenPct":0.6386402025929911},{"delta":0.75,"premium":2.8936754359505863,"strike":75.87483430211242,"iv":0.16407701707161806,"gamma":0.09287948097088346,"theta":-0.012222017483682169,"vega":0.0649667051288262,"rho":-0.047287245530048275,"breakevenPct":0.36701861274836156},{"delta":0.8,"premium":6.15,"strike":79,"iv":0.2912,"gamma":0.0466,"theta":-0.0221,"vega":0.0578,"rho":-0.05217821240769101,"breakevenPct":0.5460750853242398}]},"raw":{"call":[{"delta":0.3,"premium":1.375,"strike":78.06102167831301,"iv":0.3692549710320584,"gamma":0.0456339761123784,"theta":-0.048235428990472895,"vega":0.07177678172272296,"rho":0.015718458530680532,"breakevenPct":8.445080789505814},{"delta":0.35,"premium":1.4410603492597638,"strike":76.35758602960945,"iv":0.31158525851314584,"gamma":0.05776933682214976,"theta":-0.043994316131870895,"vega":0.07640283861850193,"rho":0.018400050308938903,"breakevenPct":6.209756148626914},{"delta":0.4,"premium":1.5307327486443039,"strike":75.19267251355696,"iv":0.2722049037455549,"gamma":0.0688459522619683,"theta":-0.04079448140189049,"vega":0.07966815948512591,"rho":0.021077765480335714,"breakevenPct":4.741850187305479},{"delta":0.45,"premium":1.6749570926819626,"strike":74.37521453659019,"iv":0.24980816166214917,"gamma":0.07673176902739584,"theta":-0.03892464231055804,"vega":0.08145422201147909,"rho":0.023758913449240977,"breakevenPct":3.822759903443207},{"delta":0.5,"premium":1.8257927346411624,"strike":73.69682906143535,"iv":0.23130416520254427,"gamma":0.08341863344264251,"theta":-0.03699559911877563,"vega":0.08197759323417178,"rho":0.026451813732246157,"breakevenPct":3.1025553530054784},{"delta":0.55,"premium":1.974584442468966,"strike":73.10166223012413,"iv":0.21409111363046027,"gamma":0.08949037936438259,"theta":-0.03483291194227757,"vega":0.08154880978756548,"rho":0.02915480763128115,"breakevenPct":2.493169518898433},{"delta":0.6,"premium":2.133255428040593,"strike":72.61927020559831,"iv":0.19969552652153255,"gamma":0.09305977398159403,"theta":-0.03244211749036918,"vega":0.0790096531688358,"rho":0.03188582239664889,"breakevenPct":2.0512295339780158},{"delta":0.65,"premium":2.2939615504782944,"strike":72.1601098557763,"iv":0.1858803387035759,"gamma":0.09611368279875315,"theta":-0.030004332809251227,"vega":0.07603575846953677,"rho":0.034622609476508824,"breakevenPct":1.6437834897673609},{"delta":0.7,"premium":2.3882639776384877,"strike":71.84694408944605,"iv":0.16939046609630007,"gamma":0.0964318887915146,"theta":-0.02685012828655038,"vega":0.06982565766751646,"rho":0.03747524084621732,"breakevenPct":1.3449939482382685},{"delta":0.75,"premium":2.447014261312603,"strike":71.6119429547496,"iv":0.1514685831616996,"gamma":0.09528541576390233,"theta":-0.023312356841891563,"vega":0.06188291136687371,"rho":0.04038989455967532,"breakevenPct":1.104378451962027},{"delta":0.8,"premium":2.5057645449867185,"strike":71.37694182005312,"iv":0.13354670022709914,"gamma":0.09413894273629006,"theta":-0.01977458539723274,"vega":0.05394016506623095,"rho":0.04330454827313333,"breakevenPct":0.8637629556857858},{"delta":0.85,"premium":2.564514828660834,"strike":71.14194068535666,"iv":0.11562481729249868,"gamma":0.0929924697086778,"theta":-0.016236813952573925,"vega":0.045997418765588216,"rho":0.046219201986591324,"breakevenPct":0.623147459409545}],"put":[{"delta":0.2,"premium":1.4,"strike":65.13970882604515,"iv":0.5624620033962292,"gamma":0.02413253365040748,"theta":-0.05405438282532872,"vega":0.05779203836167628,"rho":-0.013153967957035459,"breakevenPct":12.983332660689209},{"delta":0.25,"premium":1.4360651081199194,"strike":68.14753477493225,"iv":0.4381460912283782,"gamma":0.03516118733977871,"theta":-0.04708813305262906,"vega":0.06557956330734675,"rho":-0.016271037063858934,"breakevenPct":8.926321273976326},{"delta":0.3,"premium":1.5876666963962356,"strike":69.87666696396235,"iv":0.381608786511873,"gamma":0.04416233723327332,"theta":-0.044288181405483726,"vega":0.07175030835111991,"rho":-0.01944831822533757,"breakevenPct":6.772695880455803},{"delta":0.35,"premium":1.7182686292157507,"strike":71.18268629215751,"iv":0.33579299890650033,"gamma":0.05352152455245421,"theta":-0.04082372193776688,"vega":0.07638297104825338,"rho":-0.0226138556491736,"breakevenPct":5.168030494277467},{"delta":0.4,"premium":1.8304097967970003,"strike":72.20273197864667,"iv":0.2969837161380697,"gamma":0.06310095559188877,"theta":-0.03690344848595698,"vega":0.07960642348414473,"rho":-0.025767274692082415,"breakevenPct":3.9285704002052277},{"delta":0.45,"premium":1.956031781192927,"strike":73.02412712477171,"iv":0.2668256539057893,"gamma":0.07184572882735968,"theta":-0.03327587390422494,"vega":0.08167869355445763,"rho":-0.028917697803253935,"breakevenPct":2.978709428561395},{"delta":0.5,"premium":2.1156208530996103,"strike":73.66248341239844,"iv":0.2464650153667068,"gamma":0.07835913865780535,"theta":-0.030071445441094795,"vega":0.08200858913929453,"rho":-0.03205943235515336,"breakevenPct":2.325102308124468},{"delta":0.55,"premium":2.2688680348545796,"strike":74.22956011618193,"iv":0.22724362543882512,"gamma":0.0841523145236931,"theta":-0.026629310059003566,"vega":0.0812259451836963,"rho":-0.035183906831761966,"breakevenPct":1.7601473292459389},{"delta":0.6,"premium":2.4150001545922306,"strike":74.7166671819741,"iv":0.20930037567545676,"gamma":0.08913744906401112,"theta":-0.02292048770664111,"vega":0.07919512637209321,"rho":-0.03828901697010864,"breakevenPct":1.294652522345569},{"delta":0.65,"premium":2.56809992121409,"strike":75.15133315825354,"iv":0.19284590187865894,"gamma":0.09218283918408261,"theta":-0.019285702360457728,"vega":0.07575690818562507,"rho":-0.04133927326344202,"breakevenPct":0.9102617924376203},{"delta":0.7,"premium":2.730887678582338,"strike":75.51308373018297,"iv":0.17846145947513853,"gamma":0.09253116007748304,"theta":-0.015753859922069954,"vega":0.07036180665722565,"rho":-0.044313259396745144,"breakevenPct":0.6386402025929911},{"delta":0.75,"premium":2.8936754359505863,"strike":75.87483430211242,"iv":0.16407701707161806,"gamma":0.09287948097088346,"theta":-0.012222017483682169,"vega":0.0649667051288262,"rho":-0.047287245530048275,"breakevenPct":0.36701861274836156},{"delta":0.8,"premium":6.15,"strike":79,"iv":0.2912,"gamma":0.0466,"theta":-0.0221,"vega":0.0578,"rho":-0.05217821240769101,"breakevenPct":0.5460750853242398}]}},"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"}}