{"symbol":"MAGS","url":"https://intraalpha.com/companies/MAGS","capturedAt":"2026-10-21T17:48:03.723Z","state":"ready","quote":{"symbol":"MAGS","last_price":73.1,"prev_close":72.2,"regular_close":73.1,"change":0.9,"change_pct":1.2465,"regular_change":0.9,"regular_change_pct":1.2465,"extended_change":0,"extended_change_pct":0,"bid":73.1,"ask":73.11,"bid_size":2700,"ask_size":1300,"volume":1787784,"vwap":72.686364,"open":72.5,"high":73.115,"low":72.2099,"close":73.1,"trade_count":15168,"last_trade_at":"2026-10-21T17:47:57.863577128Z","last_quote_at":"2026-10-21T17:48:02.745057125Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:00.088416042-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5500000000,"net_expense_ratio":0.003,"portfolio_turnover":0.27,"dividend_yield":0.0174,"inception_date":"2023-04-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:34:23.430Z","bars":[{"c":74.6,"h":74.65,"l":74.46,"n":170,"o":74.65,"t":"2026-10-14T08:00:00Z","v":8720,"vw":74.538746},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-14T08:25:00Z","v":153,"vw":74.6},{"c":74.6,"h":74.61,"l":74.6,"n":4,"o":74.61,"t":"2026-10-14T08:40:00Z","v":316,"vw":74.606183},{"c":74.56,"h":74.56,"l":74.56,"n":5,"o":74.56,"t":"2026-10-14T08:45:00Z","v":219,"vw":74.56},{"c":74.63,"h":74.63,"l":74.63,"n":1,"o":74.63,"t":"2026-10-14T09:10:00Z","v":176,"vw":74.63},{"c":74.58,"h":74.6,"l":74.58,"n":7,"o":74.6,"t":"2026-10-14T09:25:00Z","v":288,"vw":74.589091},{"c":74.64,"h":74.64,"l":74.64,"n":7,"o":74.64,"t":"2026-10-14T09:35:00Z","v":335,"vw":74.64},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-14T10:10:00Z","v":105,"vw":74.6},{"c":74.6,"h":74.6,"l":74.55,"n":5,"o":74.55,"t":"2026-10-14T10:35:00Z","v":314,"vw":74.581061},{"c":74.8,"h":74.8,"l":74.8,"n":2,"o":74.8,"t":"2026-10-14T10:40:00Z","v":110,"vw":74.8},{"c":74.57,"h":74.57,"l":74.57,"n":5,"o":74.57,"t":"2026-10-14T10:50:00Z","v":185,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":2,"o":74.57,"t":"2026-10-14T10:55:00Z","v":240,"vw":74.57},{"c":74.52,"h":74.5606,"l":74.52,"n":14,"o":74.5606,"t":"2026-10-14T11:00:00Z","v":833,"vw":74.552824},{"c":74.36,"h":74.5,"l":74.36,"n":40,"o":74.49,"t":"2026-10-14T11:05:00Z","v":2467,"vw":74.476158},{"c":74.46,"h":74.46,"l":74.46,"n":1,"o":74.46,"t":"2026-10-14T11:10:00Z","v":479,"vw":74.46},{"c":74.48,"h":74.49,"l":74.48,"n":4,"o":74.49,"t":"2026-10-14T11:15:00Z","v":809,"vw":74.481513},{"c":74.54,"h":74.59,"l":74.54,"n":17,"o":74.55,"t":"2026-10-14T11:20:00Z","v":1235,"vw":74.575182},{"c":74.57,"h":74.6,"l":74.54,"n":22,"o":74.54,"t":"2026-10-14T11:30:00Z","v":6184,"vw":74.55983},{"c":74.55,"h":74.6649,"l":74.55,"n":21,"o":74.6649,"t":"2026-10-14T11:35:00Z","v":4627,"vw":74.59123},{"c":74.52,"h":74.55,"l":74.52,"n":8,"o":74.55,"t":"2026-10-14T11:40:00Z","v":2592,"vw":74.544118},{"c":74.54,"h":74.54,"l":74.54,"n":3,"o":74.54,"t":"2026-10-14T11:45:00Z","v":290,"vw":74.54},{"c":74.53,"h":74.6026,"l":74.53,"n":4,"o":74.6026,"t":"2026-10-14T11:50:00Z","v":471,"vw":74.560894},{"c":74.5,"h":74.54,"l":74.5,"n":7,"o":74.54,"t":"2026-10-14T11:55:00Z","v":911,"vw":74.508889},{"c":74.57,"h":74.57,"l":74.57,"n":6,"o":74.57,"t":"2026-10-14T12:00:00Z","v":1001,"vw":74.57},{"c":74.56,"h":74.56,"l":74.56,"n":4,"o":74.56,"t":"2026-10-14T12:05:00Z","v":133,"vw":74.56},{"c":74.628,"h":74.628,"l":74.58,"n":5,"o":74.58,"t":"2026-10-14T12:10:00Z","v":1402,"vw":74.607429},{"c":74.632,"h":74.632,"l":74.632,"n":1,"o":74.632,"t":"2026-10-14T12:15:00Z","v":1000,"vw":74.632},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-14T12:20:00Z","v":108,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-14T12:25:00Z","v":300,"vw":74.6},{"c":74.12,"h":74.5,"l":74.12,"n":118,"o":74.5,"t":"2026-10-14T12:30:00Z","v":3948,"vw":74.357408},{"c":74.1,"h":74.16,"l":74.02,"n":9,"o":74.16,"t":"2026-10-14T12:35:00Z","v":3300,"vw":74.132959},{"c":74.1,"h":74.2,"l":74.08,"n":97,"o":74.19,"t":"2026-10-14T12:40:00Z","v":11312,"vw":74.105976},{"c":74.2,"h":74.2,"l":74.0936,"n":27,"o":74.0936,"t":"2026-10-14T12:45:00Z","v":2150,"vw":74.181547},{"c":74.2368,"h":74.24,"l":74.11,"n":33,"o":74.15,"t":"2026-10-14T12:50:00Z","v":41078,"vw":74.119366},{"c":74.15,"h":74.1854,"l":74.15,"n":5,"o":74.18,"t":"2026-10-14T12:55:00Z","v":672,"vw":74.1659},{"c":74.13,"h":74.15,"l":74.12,"n":11,"o":74.15,"t":"2026-10-14T13:00:00Z","v":3977,"vw":74.126601},{"c":74.17,"h":74.17,"l":74.1314,"n":24,"o":74.1314,"t":"2026-10-14T13:05:00Z","v":1931,"vw":74.16607},{"c":74.23,"h":74.35,"l":74.21,"n":16,"o":74.35,"t":"2026-10-14T13:10:00Z","v":1454,"vw":74.242303},{"c":74.23,"h":74.2796,"l":74.23,"n":8,"o":74.2796,"t":"2026-10-14T13:15:00Z","v":422,"vw":74.263067},{"c":74.13,"h":74.2,"l":74.13,"n":9,"o":74.2,"t":"2026-10-14T13:25:00Z","v":1433,"vw":74.177627},{"c":74.025,"h":74.21,"l":73.88,"n":1031,"o":74.2,"t":"2026-10-14T13:30:00Z","v":79688,"vw":74.034482},{"c":74.03,"h":74.04,"l":73.87,"n":986,"o":74.02,"t":"2026-10-14T13:35:00Z","v":64777,"vw":73.96737},{"c":74.05,"h":74.11,"l":73.98,"n":1434,"o":74.025,"t":"2026-10-14T13:40:00Z","v":121996,"vw":74.018424},{"c":74.17,"h":74.22,"l":74,"n":1158,"o":74.055,"t":"2026-10-14T13:45:00Z","v":96978,"vw":74.12901},{"c":73.94,"h":74.2,"l":73.87,"n":732,"o":74.16,"t":"2026-10-14T13:50:00Z","v":58831,"vw":74.020363},{"c":73.76,"h":73.94,"l":73.7,"n":739,"o":73.935,"t":"2026-10-14T13:55:00Z","v":82107,"vw":73.766736},{"c":73.73,"h":73.825,"l":73.705,"n":647,"o":73.755,"t":"2026-10-14T14:00:00Z","v":59600,"vw":73.749869},{"c":73.61,"h":73.725,"l":73.59,"n":758,"o":73.725,"t":"2026-10-14T14:05:00Z","v":73677,"vw":73.6515},{"c":73.63,"h":73.65,"l":73.5313,"n":958,"o":73.605,"t":"2026-10-14T14:10:00Z","v":75864,"vw":73.573026},{"c":73.4905,"h":73.675,"l":73.49,"n":1234,"o":73.63,"t":"2026-10-14T14:15:00Z","v":107222,"vw":73.568013},{"c":73.6,"h":73.62,"l":73.495,"n":620,"o":73.5,"t":"2026-10-14T14:20:00Z","v":71263,"vw":73.535056},{"c":73.63,"h":73.64,"l":73.56,"n":502,"o":73.605,"t":"2026-10-14T14:25:00Z","v":80796,"vw":73.616907},{"c":73.715,"h":73.725,"l":73.595,"n":743,"o":73.625,"t":"2026-10-14T14:30:00Z","v":80553,"vw":73.631477},{"c":73.57,"h":73.725,"l":73.57,"n":643,"o":73.725,"t":"2026-10-14T14:35:00Z","v":50598,"vw":73.654234},{"c":73.585,"h":73.67,"l":73.58,"n":313,"o":73.585,"t":"2026-10-14T14:40:00Z","v":20183,"vw":73.619949},{"c":73.59,"h":73.725,"l":73.58,"n":364,"o":73.59,"t":"2026-10-14T14:45:00Z","v":40025,"vw":73.661403},{"c":73.5471,"h":73.605,"l":73.495,"n":640,"o":73.59,"t":"2026-10-14T14:50:00Z","v":51573,"vw":73.540306},{"c":73.6187,"h":73.63,"l":73.54,"n":390,"o":73.545,"t":"2026-10-14T14:55:00Z","v":41389,"vw":73.580436},{"c":73.48,"h":73.64,"l":73.47,"n":430,"o":73.635,"t":"2026-10-14T15:00:00Z","v":33015,"vw":73.572525},{"c":73.44,"h":73.515,"l":73.425,"n":663,"o":73.48,"t":"2026-10-14T15:05:00Z","v":51825,"vw":73.461522},{"c":73.44,"h":73.47,"l":73.37,"n":754,"o":73.455,"t":"2026-10-14T15:10:00Z","v":99216,"vw":73.433385},{"c":73.5,"h":73.53,"l":73.435,"n":720,"o":73.435,"t":"2026-10-14T15:15:00Z","v":94895,"vw":73.474602},{"c":73.485,"h":73.51,"l":73.45,"n":613,"o":73.498,"t":"2026-10-14T15:20:00Z","v":79830,"vw":73.476869},{"c":73.46,"h":73.53,"l":73.44,"n":390,"o":73.485,"t":"2026-10-14T15:25:00Z","v":53772,"vw":73.485166},{"c":73.42,"h":73.47,"l":73.41,"n":312,"o":73.465,"t":"2026-10-14T15:30:00Z","v":19202,"vw":73.441551},{"c":73.365,"h":73.43,"l":73.31,"n":437,"o":73.42,"t":"2026-10-14T15:35:00Z","v":52727,"vw":73.348872},{"c":73.3,"h":73.375,"l":73.275,"n":482,"o":73.37,"t":"2026-10-14T15:40:00Z","v":62641,"vw":73.308901},{"c":73.255,"h":73.3262,"l":73.255,"n":522,"o":73.32,"t":"2026-10-14T15:45:00Z","v":41573,"vw":73.297379},{"c":73.2968,"h":73.3005,"l":73.235,"n":487,"o":73.26,"t":"2026-10-14T15:50:00Z","v":48713,"vw":73.269225},{"c":73.24,"h":73.295,"l":73.23,"n":360,"o":73.295,"t":"2026-10-14T15:55:00Z","v":48936,"vw":73.257543},{"c":73.165,"h":73.26,"l":73.16,"n":439,"o":73.235,"t":"2026-10-14T16:00:00Z","v":51610,"vw":73.221418},{"c":73.1834,"h":73.21,"l":73.165,"n":353,"o":73.17,"t":"2026-10-14T16:05:00Z","v":35324,"vw":73.182347},{"c":73.015,"h":73.185,"l":73.005,"n":835,"o":73.185,"t":"2026-10-14T16:10:00Z","v":107687,"vw":73.058733},{"c":73.05,"h":73.05,"l":72.99,"n":987,"o":73.02,"t":"2026-10-14T16:15:00Z","v":124682,"vw":73.01766},{"c":72.975,"h":73.065,"l":72.965,"n":433,"o":73.06,"t":"2026-10-14T16:20:00Z","v":103532,"vw":72.986349},{"c":73.03,"h":73.0401,"l":72.965,"n":325,"o":72.975,"t":"2026-10-14T16:25:00Z","v":24924,"vw":73.017341},{"c":73.035,"h":73.035,"l":72.95,"n":413,"o":73.025,"t":"2026-10-14T16:30:00Z","v":47022,"vw":72.997592},{"c":73.06,"h":73.095,"l":73.04,"n":201,"o":73.04,"t":"2026-10-14T16:35:00Z","v":14561,"vw":73.065049},{"c":73.15,"h":73.1766,"l":73.05,"n":277,"o":73.065,"t":"2026-10-14T16:40:00Z","v":24325,"vw":73.135178},{"c":73.12,"h":73.175,"l":73.12,"n":495,"o":73.15,"t":"2026-10-14T16:45:00Z","v":98992,"vw":73.157231},{"c":73.04,"h":73.115,"l":73.03,"n":303,"o":73.115,"t":"2026-10-14T16:50:00Z","v":92872,"vw":73.087835},{"c":73.1,"h":73.1,"l":73.03,"n":262,"o":73.05,"t":"2026-10-14T16:55:00Z","v":19809,"vw":73.048907},{"c":73.055,"h":73.135,"l":73.055,"n":229,"o":73.095,"t":"2026-10-14T17:00:00Z","v":22947,"vw":73.104936},{"c":73.06,"h":73.07,"l":72.99,"n":327,"o":73.06,"t":"2026-10-14T17:05:00Z","v":25498,"vw":73.022906},{"c":73.025,"h":73.085,"l":73.02,"n":195,"o":73.065,"t":"2026-10-14T17:10:00Z","v":13298,"vw":73.05391},{"c":73,"h":73.035,"l":72.975,"n":278,"o":73.025,"t":"2026-10-14T17:15:00Z","v":19044,"vw":73.005311},{"c":72.94,"h":73.015,"l":72.925,"n":285,"o":73.015,"t":"2026-10-14T17:20:00Z","v":19805,"vw":72.952303},{"c":72.825,"h":72.935,"l":72.79,"n":458,"o":72.93,"t":"2026-10-14T17:25:00Z","v":38628,"vw":72.842743},{"c":72.8897,"h":72.895,"l":72.81,"n":341,"o":72.815,"t":"2026-10-14T17:30:00Z","v":28853,"vw":72.847012},{"c":72.79,"h":72.895,"l":72.79,"n":396,"o":72.89,"t":"2026-10-14T17:35:00Z","v":48577,"vw":72.832733},{"c":72.8,"h":72.82,"l":72.77,"n":340,"o":72.795,"t":"2026-10-14T17:40:00Z","v":38442,"vw":72.800405},{"c":72.83,"h":72.85,"l":72.775,"n":471,"o":72.795,"t":"2026-10-14T17:45:00Z","v":31060,"vw":72.814016},{"c":72.77,"h":72.835,"l":72.74,"n":423,"o":72.835,"t":"2026-10-14T17:50:00Z","v":30459,"vw":72.778655},{"c":72.725,"h":72.785,"l":72.7,"n":387,"o":72.78,"t":"2026-10-14T17:55:00Z","v":22157,"vw":72.745828},{"c":72.69,"h":72.735,"l":72.61,"n":532,"o":72.73,"t":"2026-10-14T18:00:00Z","v":31343,"vw":72.668494},{"c":72.6951,"h":72.755,"l":72.68,"n":313,"o":72.7,"t":"2026-10-14T18:05:00Z","v":19317,"vw":72.712304},{"c":72.77,"h":72.78,"l":72.665,"n":321,"o":72.685,"t":"2026-10-14T18:10:00Z","v":18812,"vw":72.724428},{"c":72.765,"h":72.785,"l":72.725,"n":398,"o":72.775,"t":"2026-10-14T18:15:00Z","v":39064,"vw":72.747099},{"c":72.735,"h":72.775,"l":72.725,"n":341,"o":72.765,"t":"2026-10-14T18:20:00Z","v":38780,"vw":72.750989},{"c":72.75,"h":72.76,"l":72.69,"n":285,"o":72.735,"t":"2026-10-14T18:25:00Z","v":24045,"vw":72.725879},{"c":72.665,"h":72.735,"l":72.65,"n":415,"o":72.735,"t":"2026-10-14T18:30:00Z","v":27931,"vw":72.675045},{"c":72.6686,"h":72.71,"l":72.655,"n":323,"o":72.665,"t":"2026-10-14T18:35:00Z","v":19102,"vw":72.683645},{"c":72.65,"h":72.685,"l":72.64,"n":362,"o":72.675,"t":"2026-10-14T18:40:00Z","v":40101,"vw":72.667387},{"c":72.7148,"h":72.715,"l":72.64,"n":321,"o":72.65,"t":"2026-10-14T18:45:00Z","v":25753,"vw":72.687317},{"c":72.74,"h":72.765,"l":72.69,"n":382,"o":72.72,"t":"2026-10-14T18:50:00Z","v":35175,"vw":72.736781},{"c":72.6599,"h":72.745,"l":72.6599,"n":201,"o":72.745,"t":"2026-10-14T18:55:00Z","v":16498,"vw":72.71258},{"c":72.605,"h":72.655,"l":72.58,"n":738,"o":72.655,"t":"2026-10-14T19:00:00Z","v":125299,"vw":72.607825},{"c":72.615,"h":72.635,"l":72.57,"n":409,"o":72.605,"t":"2026-10-14T19:05:00Z","v":41278,"vw":72.598683},{"c":72.6887,"h":72.6887,"l":72.615,"n":315,"o":72.615,"t":"2026-10-14T19:10:00Z","v":24556,"vw":72.66103},{"c":72.785,"h":72.7884,"l":72.65,"n":368,"o":72.685,"t":"2026-10-14T19:15:00Z","v":70220,"vw":72.686988},{"c":72.82,"h":72.835,"l":72.78,"n":391,"o":72.79,"t":"2026-10-14T19:20:00Z","v":34989,"vw":72.80548},{"c":72.85,"h":72.8699,"l":72.8099,"n":362,"o":72.815,"t":"2026-10-14T19:25:00Z","v":93536,"vw":72.825667},{"c":72.91,"h":72.91,"l":72.83,"n":519,"o":72.845,"t":"2026-10-14T19:30:00Z","v":58869,"vw":72.858838},{"c":72.765,"h":72.915,"l":72.74,"n":373,"o":72.915,"t":"2026-10-14T19:35:00Z","v":43163,"vw":72.790108},{"c":72.785,"h":72.805,"l":72.75,"n":498,"o":72.765,"t":"2026-10-14T19:40:00Z","v":51173,"vw":72.78056},{"c":72.79,"h":72.795,"l":72.7299,"n":519,"o":72.795,"t":"2026-10-14T19:45:00Z","v":54092,"vw":72.764242},{"c":72.845,"h":72.865,"l":72.7924,"n":917,"o":72.8,"t":"2026-10-14T19:50:00Z","v":97733,"vw":72.834274},{"c":72.88,"h":72.89,"l":72.75,"n":2150,"o":72.83,"t":"2026-10-14T19:55:00Z","v":515928,"vw":72.813019},{"c":72.8096,"h":72.87,"l":72.8096,"n":25,"o":72.87,"t":"2026-10-14T20:00:00Z","v":260805,"vw":72.824262},{"c":72.7656,"h":72.8,"l":72.7656,"n":8,"o":72.8,"t":"2026-10-14T20:05:00Z","v":526,"vw":72.777761},{"c":72.82,"h":72.82,"l":72.79,"n":16,"o":72.81,"t":"2026-10-14T20:10:00Z","v":2528,"vw":72.804345},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-14T20:15:00Z","v":697,"vw":72.9},{"c":72.89,"h":72.9852,"l":72.89,"n":3,"o":72.9852,"t":"2026-10-14T20:30:00Z","v":341,"vw":72.928869},{"c":73,"h":73,"l":72.8589,"n":4,"o":72.8589,"t":"2026-10-14T20:35:00Z","v":881,"vw":72.888614},{"c":72.79,"h":72.8,"l":72.79,"n":7,"o":72.8,"t":"2026-10-14T20:40:00Z","v":509,"vw":72.795},{"c":72.7573,"h":72.7573,"l":72.7573,"n":3,"o":72.7573,"t":"2026-10-14T21:10:00Z","v":688,"vw":72.7573},{"c":72.7573,"h":72.7573,"l":72.7573,"n":4,"o":72.7573,"t":"2026-10-14T21:15:00Z","v":810,"vw":72.7573},{"c":72.77,"h":72.77,"l":72.77,"n":3,"o":72.77,"t":"2026-10-14T21:40:00Z","v":110,"vw":72.77},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-14T21:55:00Z","v":111,"vw":72.75},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-10-14T22:10:00Z","v":332,"vw":72.85},{"c":72.75,"h":72.75,"l":72.75,"n":6,"o":72.75,"t":"2026-10-14T22:15:00Z","v":200,"vw":72.75},{"c":72.83,"h":72.83,"l":72.7,"n":39,"o":72.8,"t":"2026-10-14T22:20:00Z","v":4488,"vw":72.807291},{"c":72.71,"h":72.71,"l":72.5002,"n":4,"o":72.5002,"t":"2026-10-14T22:25:00Z","v":5554,"vw":72.504068},{"c":72.534,"h":72.56,"l":72.5,"n":60,"o":72.56,"t":"2026-10-14T22:30:00Z","v":2206,"vw":72.52083},{"c":72.57,"h":72.57,"l":72.57,"n":3,"o":72.57,"t":"2026-10-14T22:35:00Z","v":2001,"vw":72.57},{"c":72.3905,"h":72.57,"l":72.3905,"n":18,"o":72.57,"t":"2026-10-14T22:40:00Z","v":4561,"vw":72.556552},{"c":72.51,"h":72.56,"l":72.51,"n":5,"o":72.56,"t":"2026-10-14T22:50:00Z","v":1101,"vw":72.555383},{"c":72.41,"h":72.41,"l":72.41,"n":2,"o":72.41,"t":"2026-10-14T22:55:00Z","v":508,"vw":72.41},{"c":72.5,"h":72.57,"l":72.5,"n":7,"o":72.5,"t":"2026-10-14T23:00:00Z","v":1690,"vw":72.537793},{"c":72.64,"h":72.64,"l":72.64,"n":4,"o":72.64,"t":"2026-10-14T23:05:00Z","v":211,"vw":72.64},{"c":72.3359,"h":72.54,"l":72.3359,"n":2,"o":72.54,"t":"2026-10-14T23:10:00Z","v":450,"vw":72.426611},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-14T23:25:00Z","v":125,"vw":72.43},{"c":72.41,"h":72.41,"l":72.32,"n":9,"o":72.32,"t":"2026-10-14T23:35:00Z","v":1328,"vw":72.395819},{"c":72.4051,"h":72.4051,"l":72.4051,"n":2,"o":72.4051,"t":"2026-10-14T23:45:00Z","v":255,"vw":72.4051},{"c":72.25,"h":72.32,"l":72.25,"n":8,"o":72.32,"t":"2026-10-14T23:50:00Z","v":593,"vw":72.287244},{"c":72.05,"h":72.33,"l":71.88,"n":259,"o":72.23,"t":"2026-10-15T08:00:00Z","v":54694,"vw":72.079606},{"c":72.1,"h":72.21,"l":72.1,"n":13,"o":72.14,"t":"2026-10-15T08:05:00Z","v":2292,"vw":72.133536},{"c":72.02,"h":72.035,"l":72.02,"n":4,"o":72.035,"t":"2026-10-15T08:10:00Z","v":683,"vw":72.031364},{"c":72,"h":72,"l":71.99,"n":10,"o":72,"t":"2026-10-15T08:15:00Z","v":806,"vw":71.996544},{"c":72.06,"h":72.06,"l":72.06,"n":2,"o":72.06,"t":"2026-10-15T08:30:00Z","v":310,"vw":72.06},{"c":72.05,"h":72.05,"l":72.05,"n":9,"o":72.05,"t":"2026-10-15T08:40:00Z","v":216,"vw":72.05},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-15T08:45:00Z","v":531,"vw":72.04},{"c":72.06,"h":72.13,"l":72.06,"n":2,"o":72.13,"t":"2026-10-15T08:50:00Z","v":420,"vw":72.08},{"c":72.19,"h":72.22,"l":72.19,"n":6,"o":72.2,"t":"2026-10-15T08:55:00Z","v":776,"vw":72.199296},{"c":72.03,"h":72.03,"l":72.03,"n":2,"o":72.03,"t":"2026-10-15T09:30:00Z","v":2406,"vw":72.03},{"c":72.05,"h":72.05,"l":72.05,"n":1,"o":72.05,"t":"2026-10-15T09:35:00Z","v":110,"vw":72.05},{"c":72.05,"h":72.06,"l":72.05,"n":7,"o":72.05,"t":"2026-10-15T09:55:00Z","v":600,"vw":72.055093},{"c":72.03,"h":72.04,"l":72.03,"n":7,"o":72.04,"t":"2026-10-15T10:00:00Z","v":600,"vw":72.036885},{"c":72,"h":72,"l":72,"n":6,"o":72,"t":"2026-10-15T10:05:00Z","v":302,"vw":72},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-15T10:10:00Z","v":200,"vw":72.1},{"c":72.021,"h":72.021,"l":72.021,"n":1,"o":72.021,"t":"2026-10-15T10:30:00Z","v":355,"vw":72.021},{"c":72.0254,"h":72.0254,"l":72.0254,"n":2,"o":72.0254,"t":"2026-10-15T10:35:00Z","v":111,"vw":72.0254},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-15T10:50:00Z","v":102,"vw":72},{"c":72.2012,"h":72.25,"l":72.04,"n":31,"o":72.12,"t":"2026-10-15T11:00:00Z","v":1972,"vw":72.168373},{"c":72.1075,"h":72.145,"l":72.1075,"n":8,"o":72.145,"t":"2026-10-15T11:05:00Z","v":381,"vw":72.126471},{"c":72.17,"h":72.17,"l":72.14,"n":7,"o":72.14,"t":"2026-10-15T11:10:00Z","v":442,"vw":72.162574},{"c":72.17,"h":72.17,"l":72.17,"n":2,"o":72.17,"t":"2026-10-15T11:15:00Z","v":187,"vw":72.17},{"c":72.2,"h":72.2,"l":72.16,"n":7,"o":72.16,"t":"2026-10-15T11:25:00Z","v":539,"vw":72.184742},{"c":72.27,"h":72.27,"l":72.2,"n":14,"o":72.21,"t":"2026-10-15T11:30:00Z","v":1369,"vw":72.228612},{"c":72.23,"h":72.23,"l":72.23,"n":11,"o":72.23,"t":"2026-10-15T11:35:00Z","v":1052,"vw":72.23},{"c":72.29,"h":72.29,"l":72.29,"n":3,"o":72.29,"t":"2026-10-15T11:50:00Z","v":130,"vw":72.29},{"c":72.08,"h":72.08,"l":72.08,"n":4,"o":72.08,"t":"2026-10-15T11:55:00Z","v":2063,"vw":72.08},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-15T12:05:00Z","v":796,"vw":72},{"c":72.07,"h":72.15,"l":72.0496,"n":7,"o":72.0496,"t":"2026-10-15T12:15:00Z","v":577,"vw":72.101022},{"c":72.23,"h":72.23,"l":72.1,"n":3,"o":72.1,"t":"2026-10-15T12:20:00Z","v":778,"vw":72.120717},{"c":72.11,"h":72.11,"l":72.11,"n":5,"o":72.11,"t":"2026-10-15T12:25:00Z","v":197,"vw":72.11},{"c":72.0496,"h":72.12,"l":72,"n":70,"o":72.0282,"t":"2026-10-15T12:30:00Z","v":17475,"vw":72.037394},{"c":72.32,"h":72.32,"l":72.07,"n":26,"o":72.07,"t":"2026-10-15T12:35:00Z","v":1526,"vw":72.191751},{"c":72.0467,"h":72.1,"l":72.0467,"n":4,"o":72.1,"t":"2026-10-15T12:40:00Z","v":373,"vw":72.064467},{"c":72.1,"h":72.113,"l":72.1,"n":5,"o":72.1,"t":"2026-10-15T12:45:00Z","v":6128,"vw":72.106394},{"c":72.1,"h":72.1,"l":72.1,"n":4,"o":72.1,"t":"2026-10-15T12:50:00Z","v":2000,"vw":72.1},{"c":72,"h":72,"l":72,"n":7,"o":72,"t":"2026-10-15T13:00:00Z","v":411,"vw":72},{"c":72.13,"h":72.13,"l":72.06,"n":6,"o":72.09,"t":"2026-10-15T13:05:00Z","v":420,"vw":72.090978},{"c":72.06,"h":72.06,"l":72.0446,"n":2,"o":72.0446,"t":"2026-10-15T13:10:00Z","v":340,"vw":72.053659},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-10-15T13:15:00Z","v":141,"vw":72.06},{"c":72.0429,"h":72.12,"l":72.0429,"n":15,"o":72.0437,"t":"2026-10-15T13:20:00Z","v":1424,"vw":72.091995},{"c":72.04,"h":72.072,"l":72.03,"n":19,"o":72.0389,"t":"2026-10-15T13:25:00Z","v":1729,"vw":72.047969},{"c":71.91,"h":72.11,"l":71.63,"n":3135,"o":72.08,"t":"2026-10-15T13:30:00Z","v":518103,"vw":71.866174},{"c":72.3,"h":72.31,"l":71.9,"n":1710,"o":71.9,"t":"2026-10-15T13:35:00Z","v":175610,"vw":72.125468},{"c":72.28,"h":72.32,"l":72.1501,"n":1333,"o":72.29,"t":"2026-10-15T13:40:00Z","v":170395,"vw":72.228108},{"c":72.25,"h":72.375,"l":72.09,"n":958,"o":72.275,"t":"2026-10-15T13:45:00Z","v":67530,"vw":72.220475},{"c":72.05,"h":72.325,"l":72.02,"n":1262,"o":72.24,"t":"2026-10-15T13:50:00Z","v":138287,"vw":72.132665},{"c":72.14,"h":72.14,"l":71.975,"n":1739,"o":72.045,"t":"2026-10-15T13:55:00Z","v":219153,"vw":72.039708},{"c":72.34,"h":72.345,"l":72.13,"n":1697,"o":72.13,"t":"2026-10-15T14:00:00Z","v":174719,"vw":72.265175},{"c":72.38,"h":72.4099,"l":72.3,"n":1320,"o":72.33,"t":"2026-10-15T14:05:00Z","v":139183,"vw":72.353213},{"c":72.3299,"h":72.5,"l":72.31,"n":1285,"o":72.39,"t":"2026-10-15T14:10:00Z","v":133660,"vw":72.414981},{"c":72.37,"h":72.39,"l":72.29,"n":489,"o":72.35,"t":"2026-10-15T14:15:00Z","v":39187,"vw":72.344217},{"c":72.3425,"h":72.42,"l":72.26,"n":373,"o":72.37,"t":"2026-10-15T14:20:00Z","v":29842,"vw":72.3349},{"c":72.342,"h":72.3738,"l":72.285,"n":299,"o":72.35,"t":"2026-10-15T14:25:00Z","v":17096,"vw":72.343768},{"c":72.385,"h":72.405,"l":72.32,"n":280,"o":72.3386,"t":"2026-10-15T14:30:00Z","v":18779,"vw":72.367655},{"c":72.42,"h":72.42,"l":72.231,"n":360,"o":72.4,"t":"2026-10-15T14:35:00Z","v":35634,"vw":72.322561},{"c":72.47,"h":72.555,"l":72.4,"n":346,"o":72.415,"t":"2026-10-15T14:40:00Z","v":61834,"vw":72.509126},{"c":72.44,"h":72.48,"l":72.39,"n":331,"o":72.46,"t":"2026-10-15T14:45:00Z","v":39654,"vw":72.452544},{"c":72.49,"h":72.51,"l":72.4,"n":384,"o":72.435,"t":"2026-10-15T14:50:00Z","v":37931,"vw":72.440546},{"c":72.53,"h":72.55,"l":72.4499,"n":296,"o":72.5,"t":"2026-10-15T14:55:00Z","v":35625,"vw":72.499667},{"c":72.6,"h":72.6,"l":72.475,"n":924,"o":72.5365,"t":"2026-10-15T15:00:00Z","v":133869,"vw":72.531644},{"c":72.68,"h":72.72,"l":72.605,"n":594,"o":72.605,"t":"2026-10-15T15:05:00Z","v":58740,"vw":72.654079},{"c":72.7,"h":72.735,"l":72.66,"n":432,"o":72.69,"t":"2026-10-15T15:10:00Z","v":67551,"vw":72.71348},{"c":72.71,"h":72.79,"l":72.67,"n":334,"o":72.705,"t":"2026-10-15T15:15:00Z","v":36847,"vw":72.719855},{"c":72.7,"h":72.725,"l":72.65,"n":926,"o":72.715,"t":"2026-10-15T15:20:00Z","v":225678,"vw":72.669278},{"c":72.655,"h":72.7,"l":72.6201,"n":229,"o":72.7,"t":"2026-10-15T15:25:00Z","v":17992,"vw":72.673033},{"c":72.575,"h":72.68,"l":72.54,"n":249,"o":72.65,"t":"2026-10-15T15:30:00Z","v":27403,"vw":72.594918},{"c":72.6064,"h":72.635,"l":72.565,"n":205,"o":72.575,"t":"2026-10-15T15:35:00Z","v":23819,"vw":72.602398},{"c":72.565,"h":72.64,"l":72.54,"n":315,"o":72.63,"t":"2026-10-15T15:40:00Z","v":32580,"vw":72.593373},{"c":72.605,"h":72.65,"l":72.55,"n":232,"o":72.5659,"t":"2026-10-15T15:45:00Z","v":25351,"vw":72.600429},{"c":72.58,"h":72.645,"l":72.58,"n":267,"o":72.6,"t":"2026-10-15T15:50:00Z","v":24848,"vw":72.60949},{"c":72.69,"h":72.695,"l":72.56,"n":280,"o":72.5901,"t":"2026-10-15T15:55:00Z","v":34505,"vw":72.619927},{"c":72.6,"h":72.69,"l":72.6,"n":291,"o":72.68,"t":"2026-10-15T16:00:00Z","v":21409,"vw":72.660817},{"c":72.62,"h":72.655,"l":72.59,"n":173,"o":72.62,"t":"2026-10-15T16:05:00Z","v":15221,"vw":72.625917},{"c":72.57,"h":72.625,"l":72.57,"n":153,"o":72.61,"t":"2026-10-15T16:10:00Z","v":13671,"vw":72.594683},{"c":72.555,"h":72.61,"l":72.54,"n":246,"o":72.56,"t":"2026-10-15T16:15:00Z","v":68291,"vw":72.584746},{"c":72.46,"h":72.555,"l":72.46,"n":255,"o":72.54,"t":"2026-10-15T16:20:00Z","v":20116,"vw":72.505078},{"c":72.45,"h":72.485,"l":72.44,"n":381,"o":72.46,"t":"2026-10-15T16:25:00Z","v":52208,"vw":72.447911},{"c":72.43,"h":72.505,"l":72.41,"n":255,"o":72.455,"t":"2026-10-15T16:30:00Z","v":26457,"vw":72.45315},{"c":72.446,"h":72.52,"l":72.43,"n":225,"o":72.43,"t":"2026-10-15T16:35:00Z","v":22707,"vw":72.46608},{"c":72.525,"h":72.525,"l":72.445,"n":153,"o":72.45,"t":"2026-10-15T16:40:00Z","v":10447,"vw":72.46268},{"c":72.54,"h":72.565,"l":72.51,"n":118,"o":72.535,"t":"2026-10-15T16:45:00Z","v":11563,"vw":72.53646},{"c":72.52,"h":72.55,"l":72.47,"n":273,"o":72.5,"t":"2026-10-15T16:50:00Z","v":30907,"vw":72.508835},{"c":72.54,"h":72.555,"l":72.5167,"n":125,"o":72.53,"t":"2026-10-15T16:55:00Z","v":11817,"vw":72.536175},{"c":72.63,"h":72.635,"l":72.53,"n":166,"o":72.56,"t":"2026-10-15T17:00:00Z","v":13229,"vw":72.575345},{"c":72.64,"h":72.64,"l":72.59,"n":130,"o":72.63,"t":"2026-10-15T17:05:00Z","v":10227,"vw":72.611945},{"c":72.665,"h":72.675,"l":72.615,"n":157,"o":72.64,"t":"2026-10-15T17:10:00Z","v":11774,"vw":72.652018},{"c":72.73,"h":72.765,"l":72.675,"n":267,"o":72.675,"t":"2026-10-15T17:15:00Z","v":30669,"vw":72.71017},{"c":72.735,"h":72.76,"l":72.6951,"n":129,"o":72.71,"t":"2026-10-15T17:20:00Z","v":15249,"vw":72.724575},{"c":72.705,"h":72.775,"l":72.7,"n":124,"o":72.735,"t":"2026-10-15T17:25:00Z","v":12477,"vw":72.72933},{"c":72.79,"h":72.795,"l":72.72,"n":146,"o":72.735,"t":"2026-10-15T17:30:00Z","v":10493,"vw":72.755874},{"c":72.85,"h":72.8799,"l":72.79,"n":174,"o":72.79,"t":"2026-10-15T17:35:00Z","v":32975,"vw":72.847135},{"c":72.905,"h":72.95,"l":72.855,"n":216,"o":72.855,"t":"2026-10-15T17:40:00Z","v":22186,"vw":72.91714},{"c":72.92,"h":72.96,"l":72.9,"n":308,"o":72.915,"t":"2026-10-15T17:45:00Z","v":44739,"vw":72.934374},{"c":72.86,"h":72.935,"l":72.86,"n":371,"o":72.91,"t":"2026-10-15T17:50:00Z","v":17437,"vw":72.913761},{"c":72.84,"h":72.865,"l":72.835,"n":183,"o":72.85,"t":"2026-10-15T17:55:00Z","v":21067,"vw":72.852416},{"c":72.665,"h":72.825,"l":72.66,"n":289,"o":72.82,"t":"2026-10-15T18:00:00Z","v":30574,"vw":72.749397},{"c":72.665,"h":72.735,"l":72.66,"n":209,"o":72.67,"t":"2026-10-15T18:05:00Z","v":17200,"vw":72.694651},{"c":72.62,"h":72.675,"l":72.6182,"n":241,"o":72.675,"t":"2026-10-15T18:10:00Z","v":21293,"vw":72.64981},{"c":72.59,"h":72.635,"l":72.59,"n":266,"o":72.62,"t":"2026-10-15T18:15:00Z","v":29648,"vw":72.614301},{"c":72.57,"h":72.585,"l":72.555,"n":170,"o":72.585,"t":"2026-10-15T18:20:00Z","v":17481,"vw":72.570551},{"c":72.565,"h":72.595,"l":72.56,"n":180,"o":72.575,"t":"2026-10-15T18:25:00Z","v":16621,"vw":72.575664},{"c":72.605,"h":72.635,"l":72.565,"n":326,"o":72.57,"t":"2026-10-15T18:30:00Z","v":46469,"vw":72.608731},{"c":72.635,"h":72.655,"l":72.6,"n":181,"o":72.6,"t":"2026-10-15T18:35:00Z","v":19334,"vw":72.631279},{"c":72.645,"h":72.66,"l":72.605,"n":185,"o":72.6315,"t":"2026-10-15T18:40:00Z","v":19998,"vw":72.633415},{"c":72.695,"h":72.695,"l":72.645,"n":143,"o":72.645,"t":"2026-10-15T18:45:00Z","v":16582,"vw":72.671334},{"c":72.72,"h":72.73,"l":72.685,"n":169,"o":72.695,"t":"2026-10-15T18:50:00Z","v":17507,"vw":72.704712},{"c":72.7592,"h":72.775,"l":72.69,"n":298,"o":72.72,"t":"2026-10-15T18:55:00Z","v":39345,"vw":72.743692},{"c":72.795,"h":72.81,"l":72.75,"n":350,"o":72.755,"t":"2026-10-15T19:00:00Z","v":67549,"vw":72.792193},{"c":72.795,"h":72.835,"l":72.755,"n":595,"o":72.795,"t":"2026-10-15T19:05:00Z","v":180085,"vw":72.801363},{"c":72.855,"h":72.855,"l":72.795,"n":420,"o":72.795,"t":"2026-10-15T19:10:00Z","v":66128,"vw":72.817111},{"c":72.865,"h":72.89,"l":72.84,"n":398,"o":72.855,"t":"2026-10-15T19:15:00Z","v":43052,"vw":72.864623},{"c":72.83,"h":72.865,"l":72.825,"n":343,"o":72.86,"t":"2026-10-15T19:20:00Z","v":42631,"vw":72.846381},{"c":72.77,"h":72.835,"l":72.77,"n":290,"o":72.835,"t":"2026-10-15T19:25:00Z","v":50863,"vw":72.800541},{"c":72.725,"h":72.76,"l":72.69,"n":402,"o":72.76,"t":"2026-10-15T19:30:00Z","v":55598,"vw":72.728449},{"c":72.78,"h":72.795,"l":72.69,"n":352,"o":72.72,"t":"2026-10-15T19:35:00Z","v":65098,"vw":72.742677},{"c":72.805,"h":72.805,"l":72.765,"n":313,"o":72.785,"t":"2026-10-15T19:40:00Z","v":35151,"vw":72.781325},{"c":72.835,"h":72.855,"l":72.8,"n":565,"o":72.8,"t":"2026-10-15T19:45:00Z","v":111003,"vw":72.829981},{"c":72.78,"h":72.83,"l":72.695,"n":1233,"o":72.83,"t":"2026-10-15T19:50:00Z","v":296845,"vw":72.737924},{"c":72.7,"h":72.805,"l":72.66,"n":1234,"o":72.77,"t":"2026-10-15T19:55:00Z","v":193483,"vw":72.744555},{"c":72.7,"h":72.71,"l":72.7,"n":13,"o":72.71,"t":"2026-10-15T20:00:00Z","v":89627,"vw":72.709955},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-15T20:10:00Z","v":1000,"vw":72.65},{"c":72.69,"h":72.69,"l":72.69,"n":3,"o":72.69,"t":"2026-10-15T20:20:00Z","v":519,"vw":72.69},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-10-15T20:30:00Z","v":490,"vw":72.59},{"c":72.654,"h":72.654,"l":72.654,"n":2,"o":72.654,"t":"2026-10-15T20:50:00Z","v":1002,"vw":72.654},{"c":72.55,"h":72.61,"l":72.55,"n":8,"o":72.61,"t":"2026-10-15T21:00:00Z","v":689,"vw":72.586923},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-15T21:05:00Z","v":135,"vw":72.5},{"c":72.61,"h":72.61,"l":72.61,"n":3,"o":72.61,"t":"2026-10-15T21:20:00Z","v":404,"vw":72.61},{"c":72.67,"h":72.67,"l":72.67,"n":1,"o":72.67,"t":"2026-10-15T21:25:00Z","v":700,"vw":72.67},{"c":72.68,"h":72.68,"l":72.68,"n":2,"o":72.68,"t":"2026-10-15T21:30:00Z","v":200,"vw":72.68},{"c":72.68,"h":72.68,"l":72.68,"n":3,"o":72.68,"t":"2026-10-15T21:40:00Z","v":688,"vw":72.68},{"c":72.6677,"h":72.6677,"l":72.6677,"n":1,"o":72.6677,"t":"2026-10-15T22:00:00Z","v":500,"vw":72.6677},{"c":72.6987,"h":72.6987,"l":72.6987,"n":3,"o":72.6987,"t":"2026-10-15T22:05:00Z","v":1100,"vw":72.6987},{"c":72.65,"h":72.65,"l":72.65,"n":2,"o":72.65,"t":"2026-10-15T22:10:00Z","v":400,"vw":72.65},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-15T22:20:00Z","v":688,"vw":72.65},{"c":72.6,"h":72.64,"l":72.6,"n":3,"o":72.64,"t":"2026-10-15T22:30:00Z","v":1485,"vw":72.603784},{"c":72.6,"h":72.6,"l":72.6,"n":8,"o":72.6,"t":"2026-10-15T22:50:00Z","v":149,"vw":72.6},{"c":72.57,"h":72.57,"l":72.57,"n":1,"o":72.57,"t":"2026-10-15T23:00:00Z","v":1400,"vw":72.57},{"c":72.5325,"h":72.5325,"l":72.5325,"n":4,"o":72.5325,"t":"2026-10-15T23:10:00Z","v":1015,"vw":72.5325},{"c":72.45,"h":72.5,"l":72.45,"n":16,"o":72.5,"t":"2026-10-15T23:20:00Z","v":895,"vw":72.45625},{"c":72.41,"h":72.41,"l":72.41,"n":8,"o":72.41,"t":"2026-10-15T23:45:00Z","v":200,"vw":72.41},{"c":72.47,"h":72.47,"l":72.46,"n":18,"o":72.46,"t":"2026-10-15T23:50:00Z","v":1353,"vw":72.462568},{"c":73.11,"h":73.19,"l":73.01,"n":105,"o":73.12,"t":"2026-10-16T08:00:00Z","v":5972,"vw":73.085477},{"c":73.1,"h":73.14,"l":73.1,"n":2,"o":73.14,"t":"2026-10-16T08:05:00Z","v":1264,"vw":73.115823},{"c":73.4,"h":73.41,"l":73.4,"n":7,"o":73.4,"t":"2026-10-16T08:15:00Z","v":1181,"vw":73.404409},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-16T08:40:00Z","v":105,"vw":73.39},{"c":73.38,"h":73.39,"l":73.38,"n":3,"o":73.39,"t":"2026-10-16T09:10:00Z","v":501,"vw":73.3848},{"c":73.37,"h":73.37,"l":73.37,"n":22,"o":73.37,"t":"2026-10-16T09:20:00Z","v":604,"vw":73.37},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-16T09:25:00Z","v":1307,"vw":73.35},{"c":73.39,"h":73.39,"l":73.38,"n":3,"o":73.38,"t":"2026-10-16T09:45:00Z","v":350,"vw":73.387059},{"c":73.33,"h":73.35,"l":73.33,"n":2,"o":73.35,"t":"2026-10-16T09:50:00Z","v":399,"vw":73.344987},{"c":73.31,"h":73.32,"l":73.23,"n":13,"o":73.32,"t":"2026-10-16T10:00:00Z","v":1057,"vw":73.275},{"c":73.3,"h":73.3,"l":73.3,"n":1,"o":73.3,"t":"2026-10-16T10:05:00Z","v":200,"vw":73.3},{"c":73.2988,"h":73.2988,"l":73.28,"n":3,"o":73.28,"t":"2026-10-16T10:30:00Z","v":479,"vw":73.294791},{"c":73.3,"h":73.3,"l":73.3,"n":4,"o":73.3,"t":"2026-10-16T10:40:00Z","v":130,"vw":73.3},{"c":73.173,"h":73.173,"l":73.173,"n":1,"o":73.173,"t":"2026-10-16T10:45:00Z","v":299,"vw":73.173},{"c":73.3,"h":73.31,"l":73.3,"n":7,"o":73.31,"t":"2026-10-16T10:50:00Z","v":362,"vw":73.303352},{"c":73.31,"h":73.31,"l":73.3,"n":3,"o":73.3,"t":"2026-10-16T10:55:00Z","v":230,"vw":73.304545},{"c":73.28,"h":73.28,"l":73.1732,"n":14,"o":73.1732,"t":"2026-10-16T11:00:00Z","v":1064,"vw":73.213612},{"c":73.32,"h":73.3404,"l":73.32,"n":3,"o":73.3404,"t":"2026-10-16T11:15:00Z","v":549,"vw":73.33111},{"c":73.21,"h":73.21,"l":73.21,"n":5,"o":73.21,"t":"2026-10-16T11:25:00Z","v":171,"vw":73.21},{"c":73.14,"h":73.1879,"l":73.14,"n":9,"o":73.1879,"t":"2026-10-16T11:30:00Z","v":620,"vw":73.149523},{"c":73.15,"h":73.15,"l":73.15,"n":4,"o":73.15,"t":"2026-10-16T11:45:00Z","v":273,"vw":73.15},{"c":73.09,"h":73.1,"l":73.09,"n":17,"o":73.1,"t":"2026-10-16T11:50:00Z","v":1412,"vw":73.092733},{"c":73.13,"h":73.13,"l":73.1,"n":5,"o":73.1,"t":"2026-10-16T11:55:00Z","v":614,"vw":73.123762},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-16T12:00:00Z","v":2000,"vw":73.13},{"c":73.23,"h":73.23,"l":73.23,"n":5,"o":73.23,"t":"2026-10-16T12:05:00Z","v":349,"vw":73.23},{"c":73.24,"h":73.24,"l":73.24,"n":1,"o":73.24,"t":"2026-10-16T12:10:00Z","v":180,"vw":73.24},{"c":73.19,"h":73.19,"l":73.19,"n":2,"o":73.19,"t":"2026-10-16T12:20:00Z","v":216,"vw":73.19},{"c":73.28,"h":73.28,"l":73.27,"n":3,"o":73.27,"t":"2026-10-16T12:25:00Z","v":390,"vw":73.275},{"c":73.3,"h":73.3,"l":73.3,"n":2,"o":73.3,"t":"2026-10-16T12:30:00Z","v":201,"vw":73.3},{"c":73.28,"h":73.28,"l":73.28,"n":4,"o":73.28,"t":"2026-10-16T12:35:00Z","v":311,"vw":73.28},{"c":73.1,"h":73.1,"l":73.1,"n":2,"o":73.1,"t":"2026-10-16T12:40:00Z","v":104,"vw":73.1},{"c":73.26,"h":73.38,"l":73.26,"n":95,"o":73.32,"t":"2026-10-16T12:45:00Z","v":40935,"vw":73.334293},{"c":73.23,"h":73.25,"l":73.23,"n":8,"o":73.25,"t":"2026-10-16T12:50:00Z","v":2023,"vw":73.243685},{"c":73.23,"h":73.25,"l":73.23,"n":22,"o":73.24,"t":"2026-10-16T12:55:00Z","v":2341,"vw":73.239894},{"c":73.13,"h":73.23,"l":73.13,"n":69,"o":73.23,"t":"2026-10-16T13:00:00Z","v":4607,"vw":73.20197},{"c":73.1,"h":73.15,"l":73.1,"n":31,"o":73.14,"t":"2026-10-16T13:05:00Z","v":10466,"vw":73.11665},{"c":73.14,"h":73.14,"l":73.14,"n":1,"o":73.14,"t":"2026-10-16T13:10:00Z","v":190,"vw":73.14},{"c":73.1226,"h":73.1226,"l":73.1226,"n":1,"o":73.1226,"t":"2026-10-16T13:15:00Z","v":200,"vw":73.1226},{"c":73.1,"h":73.13,"l":73.1,"n":5,"o":73.13,"t":"2026-10-16T13:20:00Z","v":576,"vw":73.118877},{"c":73.142,"h":73.15,"l":73.11,"n":18,"o":73.14,"t":"2026-10-16T13:25:00Z","v":4052,"vw":73.141423},{"c":72.84,"h":73.1,"l":72.73,"n":692,"o":73.04,"t":"2026-10-16T13:30:00Z","v":50777,"vw":72.926739},{"c":72.51,"h":72.86,"l":72.505,"n":2038,"o":72.81,"t":"2026-10-16T13:35:00Z","v":193072,"vw":72.656434},{"c":72.636,"h":72.636,"l":72.46,"n":811,"o":72.51,"t":"2026-10-16T13:40:00Z","v":78440,"vw":72.517646},{"c":72.59,"h":72.73,"l":72.5,"n":1165,"o":72.63,"t":"2026-10-16T13:45:00Z","v":164844,"vw":72.544381},{"c":72.52,"h":72.6,"l":72.38,"n":718,"o":72.58,"t":"2026-10-16T13:50:00Z","v":79592,"vw":72.459022},{"c":72.52,"h":72.6,"l":72.41,"n":454,"o":72.5252,"t":"2026-10-16T13:55:00Z","v":49527,"vw":72.498746},{"c":72.51,"h":72.56,"l":72.43,"n":517,"o":72.52,"t":"2026-10-16T14:00:00Z","v":41386,"vw":72.501769},{"c":72.5,"h":72.555,"l":72.43,"n":356,"o":72.495,"t":"2026-10-16T14:05:00Z","v":28964,"vw":72.48555},{"c":72.52,"h":72.58,"l":72.38,"n":651,"o":72.505,"t":"2026-10-16T14:10:00Z","v":72538,"vw":72.465578},{"c":72.52,"h":72.6,"l":72.485,"n":401,"o":72.52,"t":"2026-10-16T14:15:00Z","v":34887,"vw":72.549356},{"c":72.39,"h":72.53,"l":72.385,"n":733,"o":72.515,"t":"2026-10-16T14:20:00Z","v":214293,"vw":72.406282},{"c":72.375,"h":72.425,"l":72.335,"n":841,"o":72.39,"t":"2026-10-16T14:25:00Z","v":94438,"vw":72.379992},{"c":72.42,"h":72.425,"l":72.265,"n":1081,"o":72.365,"t":"2026-10-16T14:30:00Z","v":163361,"vw":72.329888},{"c":72.51,"h":72.51,"l":72.42,"n":451,"o":72.43,"t":"2026-10-16T14:35:00Z","v":67182,"vw":72.477483},{"c":72.515,"h":72.53,"l":72.435,"n":330,"o":72.5,"t":"2026-10-16T14:40:00Z","v":23640,"vw":72.494107},{"c":72.62,"h":72.68,"l":72.515,"n":423,"o":72.515,"t":"2026-10-16T14:45:00Z","v":43666,"vw":72.634649},{"c":72.34,"h":72.62,"l":72.34,"n":369,"o":72.615,"t":"2026-10-16T14:50:00Z","v":54065,"vw":72.478717},{"c":72.345,"h":72.395,"l":72.335,"n":340,"o":72.34,"t":"2026-10-16T14:55:00Z","v":22861,"vw":72.36266},{"c":72.305,"h":72.355,"l":72.2801,"n":338,"o":72.34,"t":"2026-10-16T15:00:00Z","v":26873,"vw":72.32304},{"c":72.155,"h":72.31,"l":72.15,"n":605,"o":72.31,"t":"2026-10-16T15:05:00Z","v":49582,"vw":72.220692},{"c":72.165,"h":72.22,"l":72.11,"n":468,"o":72.16,"t":"2026-10-16T15:10:00Z","v":50953,"vw":72.181464},{"c":72.115,"h":72.205,"l":72.085,"n":573,"o":72.16,"t":"2026-10-16T15:15:00Z","v":78513,"vw":72.140189},{"c":72.0351,"h":72.165,"l":71.96,"n":468,"o":72.12,"t":"2026-10-16T15:20:00Z","v":42108,"vw":72.042642},{"c":72.005,"h":72.06,"l":72,"n":720,"o":72.03,"t":"2026-10-16T15:25:00Z","v":90762,"vw":72.032799},{"c":72.11,"h":72.13,"l":72,"n":756,"o":72.005,"t":"2026-10-16T15:30:00Z","v":93246,"vw":72.044068},{"c":72.19,"h":72.2,"l":72.115,"n":338,"o":72.13,"t":"2026-10-16T15:35:00Z","v":33352,"vw":72.159012},{"c":72.125,"h":72.185,"l":72.115,"n":189,"o":72.175,"t":"2026-10-16T15:40:00Z","v":14400,"vw":72.148724},{"c":72.095,"h":72.2,"l":72.095,"n":254,"o":72.1201,"t":"2026-10-16T15:45:00Z","v":31599,"vw":72.139839},{"c":72.025,"h":72.135,"l":72.025,"n":208,"o":72.12,"t":"2026-10-16T15:50:00Z","v":40329,"vw":72.04261},{"c":71.965,"h":72.065,"l":71.965,"n":288,"o":72.025,"t":"2026-10-16T15:55:00Z","v":31597,"vw":72.008601},{"c":71.88,"h":71.96,"l":71.84,"n":712,"o":71.96,"t":"2026-10-16T16:00:00Z","v":58759,"vw":71.882791},{"c":71.905,"h":71.92,"l":71.85,"n":658,"o":71.875,"t":"2026-10-16T16:05:00Z","v":128929,"vw":71.882379},{"c":72.02,"h":72.02,"l":71.915,"n":255,"o":71.915,"t":"2026-10-16T16:10:00Z","v":27864,"vw":71.954642},{"c":71.9725,"h":72.05,"l":71.94,"n":292,"o":72.045,"t":"2026-10-16T16:15:00Z","v":46525,"vw":71.96516},{"c":71.975,"h":72.01,"l":71.955,"n":163,"o":71.975,"t":"2026-10-16T16:20:00Z","v":12709,"vw":71.977664},{"c":71.935,"h":71.98,"l":71.9081,"n":254,"o":71.98,"t":"2026-10-16T16:25:00Z","v":32587,"vw":71.945357},{"c":71.755,"h":71.925,"l":71.75,"n":616,"o":71.925,"t":"2026-10-16T16:30:00Z","v":56208,"vw":71.807301},{"c":71.72,"h":71.76,"l":71.705,"n":396,"o":71.755,"t":"2026-10-16T16:35:00Z","v":43781,"vw":71.732341},{"c":71.77,"h":71.77,"l":71.67,"n":310,"o":71.71,"t":"2026-10-16T16:40:00Z","v":24821,"vw":71.709591},{"c":71.69,"h":71.79,"l":71.655,"n":424,"o":71.775,"t":"2026-10-16T16:45:00Z","v":181321,"vw":71.753153},{"c":71.67,"h":71.7,"l":71.65,"n":300,"o":71.695,"t":"2026-10-16T16:50:00Z","v":30823,"vw":71.665086},{"c":71.64,"h":71.665,"l":71.56,"n":438,"o":71.665,"t":"2026-10-16T16:55:00Z","v":63995,"vw":71.603797},{"c":71.405,"h":71.64,"l":71.405,"n":612,"o":71.64,"t":"2026-10-16T17:00:00Z","v":48490,"vw":71.520743},{"c":71.29,"h":71.41,"l":71.29,"n":758,"o":71.405,"t":"2026-10-16T17:05:00Z","v":205601,"vw":71.36479},{"c":71.305,"h":71.36,"l":71.25,"n":652,"o":71.295,"t":"2026-10-16T17:10:00Z","v":145269,"vw":71.289078},{"c":71.17,"h":71.31,"l":71.16,"n":504,"o":71.305,"t":"2026-10-16T17:15:00Z","v":58892,"vw":71.226983},{"c":71.22,"h":71.25,"l":71.155,"n":457,"o":71.17,"t":"2026-10-16T17:20:00Z","v":67890,"vw":71.185486},{"c":71.32,"h":71.387,"l":71.185,"n":629,"o":71.23,"t":"2026-10-16T17:25:00Z","v":72207,"vw":71.302109},{"c":71.4,"h":71.4,"l":71.31,"n":297,"o":71.325,"t":"2026-10-16T17:30:00Z","v":22306,"vw":71.349999},{"c":71.33,"h":71.45,"l":71.31,"n":496,"o":71.41,"t":"2026-10-16T17:35:00Z","v":61759,"vw":71.361516},{"c":71.43,"h":71.51,"l":71.3005,"n":563,"o":71.32,"t":"2026-10-16T17:40:00Z","v":100738,"vw":71.452653},{"c":71.34,"h":71.445,"l":71.33,"n":347,"o":71.43,"t":"2026-10-16T17:45:00Z","v":46100,"vw":71.375895},{"c":71.27,"h":71.355,"l":71.26,"n":407,"o":71.35,"t":"2026-10-16T17:50:00Z","v":23412,"vw":71.3132},{"c":71.22,"h":71.305,"l":71.215,"n":448,"o":71.285,"t":"2026-10-16T17:55:00Z","v":57445,"vw":71.257109},{"c":71.12,"h":71.225,"l":71.09,"n":596,"o":71.225,"t":"2026-10-16T18:00:00Z","v":62267,"vw":71.166948},{"c":71.215,"h":71.24,"l":71.125,"n":286,"o":71.135,"t":"2026-10-16T18:05:00Z","v":22667,"vw":71.17966},{"c":71.1678,"h":71.22,"l":71.13,"n":260,"o":71.22,"t":"2026-10-16T18:10:00Z","v":31094,"vw":71.17425},{"c":71.076,"h":71.21,"l":71.06,"n":286,"o":71.17,"t":"2026-10-16T18:15:00Z","v":26042,"vw":71.12495},{"c":71.06,"h":71.095,"l":71,"n":524,"o":71.07,"t":"2026-10-16T18:20:00Z","v":62611,"vw":71.042841},{"c":71.04,"h":71.08,"l":70.97,"n":517,"o":71.075,"t":"2026-10-16T18:25:00Z","v":55526,"vw":71.01539},{"c":71.08,"h":71.0895,"l":70.98,"n":352,"o":71.01,"t":"2026-10-16T18:30:00Z","v":34823,"vw":71.032076},{"c":70.995,"h":71.07,"l":70.96,"n":294,"o":71.07,"t":"2026-10-16T18:35:00Z","v":22447,"vw":70.997648},{"c":71.015,"h":71.04,"l":70.935,"n":415,"o":71,"t":"2026-10-16T18:40:00Z","v":40167,"vw":70.981988},{"c":70.995,"h":71.03,"l":70.95,"n":330,"o":71.01,"t":"2026-10-16T18:45:00Z","v":32175,"vw":70.985527},{"c":70.91,"h":71.005,"l":70.91,"n":397,"o":71.005,"t":"2026-10-16T18:50:00Z","v":96049,"vw":70.931827},{"c":70.95,"h":70.95,"l":70.845,"n":578,"o":70.915,"t":"2026-10-16T18:55:00Z","v":84213,"vw":70.895329},{"c":70.86,"h":70.96,"l":70.85,"n":459,"o":70.95,"t":"2026-10-16T19:00:00Z","v":56110,"vw":70.910896},{"c":70.875,"h":70.905,"l":70.81,"n":433,"o":70.865,"t":"2026-10-16T19:05:00Z","v":47809,"vw":70.843962},{"c":71.13,"h":71.1376,"l":70.875,"n":571,"o":70.875,"t":"2026-10-16T19:10:00Z","v":80167,"vw":71.014716},{"c":71.09,"h":71.16,"l":71.03,"n":490,"o":71.14,"t":"2026-10-16T19:15:00Z","v":67575,"vw":71.107716},{"c":71.14,"h":71.15,"l":71.055,"n":367,"o":71.06,"t":"2026-10-16T19:20:00Z","v":34991,"vw":71.106728},{"c":71.14,"h":71.16,"l":71.075,"n":351,"o":71.13,"t":"2026-10-16T19:25:00Z","v":32118,"vw":71.119825},{"c":71.12,"h":71.175,"l":71.0351,"n":440,"o":71.15,"t":"2026-10-16T19:30:00Z","v":43958,"vw":71.091846},{"c":71.0684,"h":71.16,"l":71.045,"n":440,"o":71.13,"t":"2026-10-16T19:35:00Z","v":37857,"vw":71.087865},{"c":71.045,"h":71.1,"l":71.005,"n":415,"o":71.075,"t":"2026-10-16T19:40:00Z","v":38246,"vw":71.044532},{"c":71.14,"h":71.168,"l":71.035,"n":600,"o":71.06,"t":"2026-10-16T19:45:00Z","v":107561,"vw":71.119404},{"c":71.25,"h":71.295,"l":71.12,"n":1102,"o":71.14,"t":"2026-10-16T19:50:00Z","v":115968,"vw":71.203806},{"c":71.3,"h":71.37,"l":71.24,"n":2242,"o":71.25,"t":"2026-10-16T19:55:00Z","v":482904,"vw":71.325353},{"c":71.38,"h":71.52,"l":71.28,"n":34,"o":71.28,"t":"2026-10-16T20:00:00Z","v":245156,"vw":71.280465},{"c":71.12,"h":71.12,"l":71.12,"n":5,"o":71.12,"t":"2026-10-16T20:05:00Z","v":279,"vw":71.12},{"c":71.26,"h":71.26,"l":71.25,"n":8,"o":71.25,"t":"2026-10-16T20:10:00Z","v":701,"vw":71.256908},{"c":71.4081,"h":71.4081,"l":71.4081,"n":7,"o":71.4081,"t":"2026-10-16T20:15:00Z","v":112,"vw":71.4081},{"c":71.25,"h":71.45,"l":71.24,"n":12,"o":71.45,"t":"2026-10-16T20:20:00Z","v":1571,"vw":71.378238},{"c":71.28,"h":71.28,"l":71.28,"n":3,"o":71.28,"t":"2026-10-16T20:25:00Z","v":142,"vw":71.28},{"c":71.3081,"h":71.3081,"l":71.3081,"n":4,"o":71.3081,"t":"2026-10-16T20:30:00Z","v":631,"vw":71.3081},{"c":71.3,"h":71.3091,"l":71.3,"n":7,"o":71.3091,"t":"2026-10-16T20:35:00Z","v":1906,"vw":71.304092},{"c":71.31,"h":71.31,"l":71.3,"n":11,"o":71.31,"t":"2026-10-16T20:40:00Z","v":965,"vw":71.308108},{"c":71.23,"h":71.3,"l":71.23,"n":15,"o":71.3,"t":"2026-10-16T20:45:00Z","v":3259,"vw":71.29576},{"c":71.3,"h":71.3,"l":71.3,"n":7,"o":71.3,"t":"2026-10-16T20:55:00Z","v":671,"vw":71.3},{"c":71.289,"h":71.3,"l":71.282,"n":24,"o":71.3,"t":"2026-10-16T21:25:00Z","v":2821,"vw":71.294039},{"c":71.3,"h":71.3,"l":71.3,"n":3,"o":71.3,"t":"2026-10-16T21:30:00Z","v":505,"vw":71.3},{"c":71.3,"h":71.3,"l":71.29,"n":3,"o":71.29,"t":"2026-10-16T21:50:00Z","v":500,"vw":71.29499},{"c":71.2,"h":71.22,"l":71.2,"n":8,"o":71.22,"t":"2026-10-16T22:10:00Z","v":1112,"vw":71.206364},{"c":71.1166,"h":71.1166,"l":71.1166,"n":1,"o":71.1166,"t":"2026-10-16T22:35:00Z","v":400,"vw":71.1166},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-10-16T22:40:00Z","v":501,"vw":71.21},{"c":71.17,"h":71.2,"l":71.17,"n":14,"o":71.2,"t":"2026-10-16T22:55:00Z","v":2124,"vw":71.174527},{"c":71.16,"h":71.16,"l":71.16,"n":18,"o":71.16,"t":"2026-10-16T23:10:00Z","v":475,"vw":71.16},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-16T23:15:00Z","v":1200,"vw":71.17},{"c":71.13,"h":71.13,"l":71.13,"n":10,"o":71.13,"t":"2026-10-16T23:20:00Z","v":3467,"vw":71.13},{"c":71.1,"h":71.1,"l":71.1,"n":20,"o":71.1,"t":"2026-10-16T23:30:00Z","v":2086,"vw":71.1},{"c":71.0245,"h":71.0542,"l":71.0163,"n":7,"o":71.0277,"t":"2026-10-16T23:35:00Z","v":1015,"vw":71.03238},{"c":71.0325,"h":71.0542,"l":71.0325,"n":3,"o":71.0542,"t":"2026-10-16T23:40:00Z","v":1155,"vw":71.05137},{"c":71.0189,"h":71.0542,"l":71.0189,"n":3,"o":71.0542,"t":"2026-10-16T23:45:00Z","v":1150,"vw":71.050991},{"c":71.02,"h":71.02,"l":71.02,"n":1,"o":71.02,"t":"2026-10-16T23:50:00Z","v":400,"vw":71.02},{"c":71.78,"h":72.05,"l":71.78,"n":146,"o":71.93,"t":"2026-10-19T08:00:00Z","v":6388,"vw":71.981322},{"c":72.01,"h":72.01,"l":71.52,"n":11,"o":71.85,"t":"2026-10-19T08:05:00Z","v":1364,"vw":71.925238},{"c":71.92,"h":72,"l":71.92,"n":103,"o":71.97,"t":"2026-10-19T08:25:00Z","v":12460,"vw":71.992114},{"c":71.97,"h":71.97,"l":71.97,"n":1,"o":71.97,"t":"2026-10-19T08:30:00Z","v":200,"vw":71.97},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-19T08:40:00Z","v":150,"vw":71.9},{"c":71.82,"h":71.82,"l":71.82,"n":5,"o":71.82,"t":"2026-10-19T08:45:00Z","v":568,"vw":71.82},{"c":71.72,"h":71.72,"l":71.72,"n":25,"o":71.72,"t":"2026-10-19T08:55:00Z","v":5400,"vw":71.72},{"c":71.72,"h":71.72,"l":71.72,"n":16,"o":71.72,"t":"2026-10-19T09:00:00Z","v":7102,"vw":71.72},{"c":71.72,"h":71.74,"l":71.72,"n":10,"o":71.74,"t":"2026-10-19T09:25:00Z","v":884,"vw":71.730458},{"c":71.52,"h":71.52,"l":71.52,"n":1,"o":71.52,"t":"2026-10-19T09:45:00Z","v":230,"vw":71.52},{"c":71.9592,"h":71.9592,"l":71.9592,"n":1,"o":71.9592,"t":"2026-10-19T09:50:00Z","v":266,"vw":71.9592},{"c":71.88,"h":72,"l":71.86,"n":6,"o":72,"t":"2026-10-19T09:55:00Z","v":550,"vw":71.922553},{"c":71.71,"h":71.71,"l":71.71,"n":6,"o":71.71,"t":"2026-10-19T10:20:00Z","v":150,"vw":71.71},{"c":71.56,"h":71.56,"l":71.56,"n":7,"o":71.56,"t":"2026-10-19T10:30:00Z","v":260,"vw":71.56},{"c":71.52,"h":71.53,"l":71.52,"n":7,"o":71.53,"t":"2026-10-19T10:35:00Z","v":656,"vw":71.521927},{"c":71.72,"h":71.72,"l":71.72,"n":2,"o":71.72,"t":"2026-10-19T10:40:00Z","v":700,"vw":71.72},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-19T10:50:00Z","v":200,"vw":71.95},{"c":71.5,"h":71.72,"l":71.5,"n":23,"o":71.72,"t":"2026-10-19T11:00:00Z","v":1006,"vw":71.583257},{"c":71.55,"h":71.55,"l":71.55,"n":8,"o":71.55,"t":"2026-10-19T11:05:00Z","v":10706,"vw":71.55},{"c":71.7087,"h":71.7087,"l":71.5,"n":3,"o":71.5,"t":"2026-10-19T11:20:00Z","v":550,"vw":71.66696},{"c":71.59,"h":71.64,"l":71.59,"n":89,"o":71.6,"t":"2026-10-19T11:25:00Z","v":3108,"vw":71.608215},{"c":71.65,"h":71.65,"l":71.65,"n":5,"o":71.65,"t":"2026-10-19T11:30:00Z","v":202,"vw":71.65},{"c":71.76,"h":71.76,"l":71.69,"n":11,"o":71.69,"t":"2026-10-19T11:45:00Z","v":5231,"vw":71.700306},{"c":71.68,"h":71.68,"l":71.68,"n":8,"o":71.68,"t":"2026-10-19T11:50:00Z","v":5700,"vw":71.68},{"c":71.7889,"h":71.7889,"l":71.58,"n":10,"o":71.67,"t":"2026-10-19T11:55:00Z","v":901,"vw":71.664322},{"c":71.57,"h":71.57,"l":71.57,"n":5,"o":71.57,"t":"2026-10-19T12:00:00Z","v":563,"vw":71.57},{"c":71.7,"h":71.7,"l":71.7,"n":8,"o":71.7,"t":"2026-10-19T12:05:00Z","v":267,"vw":71.7},{"c":71.79,"h":71.79,"l":71.74,"n":18,"o":71.7675,"t":"2026-10-19T12:10:00Z","v":2400,"vw":71.765482},{"c":71.79,"h":71.79,"l":71.78,"n":6,"o":71.78,"t":"2026-10-19T12:20:00Z","v":1521,"vw":71.782667},{"c":71.8997,"h":71.8997,"l":71.8,"n":41,"o":71.8,"t":"2026-10-19T12:25:00Z","v":2075,"vw":71.88796},{"c":71.902,"h":71.92,"l":71.87,"n":63,"o":71.87,"t":"2026-10-19T12:30:00Z","v":10978,"vw":71.913572},{"c":71.83,"h":71.88,"l":71.83,"n":6,"o":71.88,"t":"2026-10-19T12:35:00Z","v":590,"vw":71.841395},{"c":71.8039,"h":71.87,"l":71.8,"n":109,"o":71.82,"t":"2026-10-19T12:40:00Z","v":3416,"vw":71.817198},{"c":71.79,"h":71.8,"l":71.79,"n":64,"o":71.8,"t":"2026-10-19T12:45:00Z","v":1780,"vw":71.793448},{"c":71.79,"h":71.8,"l":71.79,"n":33,"o":71.8,"t":"2026-10-19T12:50:00Z","v":2848,"vw":71.793273},{"c":71.76,"h":71.8512,"l":71.76,"n":60,"o":71.79,"t":"2026-10-19T12:55:00Z","v":5745,"vw":71.79442},{"c":71.88,"h":71.88,"l":71.76,"n":19,"o":71.76,"t":"2026-10-19T13:00:00Z","v":8542,"vw":71.814273},{"c":71.83,"h":71.88,"l":71.83,"n":12,"o":71.88,"t":"2026-10-19T13:10:00Z","v":1898,"vw":71.845515},{"c":71.88,"h":71.88,"l":71.83,"n":4,"o":71.83,"t":"2026-10-19T13:15:00Z","v":509,"vw":71.858689},{"c":71.84,"h":71.84,"l":71.8,"n":10,"o":71.81,"t":"2026-10-19T13:20:00Z","v":848,"vw":71.816485},{"c":71.73,"h":71.839,"l":71.72,"n":63,"o":71.79,"t":"2026-10-19T13:25:00Z","v":7310,"vw":71.761803},{"c":71.82,"h":72.015,"l":71.68,"n":1186,"o":71.69,"t":"2026-10-19T13:30:00Z","v":116304,"vw":71.784324},{"c":71.67,"h":71.8901,"l":71.601,"n":1016,"o":71.805,"t":"2026-10-19T13:35:00Z","v":146305,"vw":71.695092},{"c":71.81,"h":71.89,"l":71.65,"n":1293,"o":71.67,"t":"2026-10-19T13:40:00Z","v":106064,"vw":71.816732},{"c":71.745,"h":71.85,"l":71.71,"n":1061,"o":71.815,"t":"2026-10-19T13:45:00Z","v":83584,"vw":71.763309},{"c":71.77,"h":71.86,"l":71.695,"n":519,"o":71.76,"t":"2026-10-19T13:50:00Z","v":47905,"vw":71.771887},{"c":71.84,"h":71.88,"l":71.76,"n":656,"o":71.765,"t":"2026-10-19T13:55:00Z","v":64928,"vw":71.852118},{"c":71.89,"h":71.91,"l":71.8,"n":716,"o":71.865,"t":"2026-10-19T14:00:00Z","v":43931,"vw":71.864502},{"c":71.94,"h":71.94,"l":71.82,"n":580,"o":71.885,"t":"2026-10-19T14:05:00Z","v":50074,"vw":71.866109},{"c":72.22,"h":72.23,"l":71.925,"n":993,"o":71.945,"t":"2026-10-19T14:10:00Z","v":105436,"vw":72.072309},{"c":72.295,"h":72.35,"l":72.16,"n":1353,"o":72.225,"t":"2026-10-19T14:15:00Z","v":144842,"vw":72.265962},{"c":72.39,"h":72.39,"l":72.275,"n":906,"o":72.3,"t":"2026-10-19T14:20:00Z","v":93336,"vw":72.329554},{"c":72.32,"h":72.39,"l":72.32,"n":637,"o":72.385,"t":"2026-10-19T14:25:00Z","v":62702,"vw":72.350358},{"c":72.21,"h":72.3363,"l":72.182,"n":1348,"o":72.325,"t":"2026-10-19T14:30:00Z","v":176797,"vw":72.266009},{"c":72.24,"h":72.305,"l":72.2,"n":436,"o":72.265,"t":"2026-10-19T14:35:00Z","v":36681,"vw":72.2398},{"c":72.325,"h":72.415,"l":72.26,"n":1050,"o":72.265,"t":"2026-10-19T14:40:00Z","v":124767,"vw":72.360475},{"c":72.39,"h":72.48,"l":72.335,"n":474,"o":72.335,"t":"2026-10-19T14:45:00Z","v":57662,"vw":72.421233},{"c":72.52,"h":72.52,"l":72.355,"n":779,"o":72.385,"t":"2026-10-19T14:50:00Z","v":88193,"vw":72.475474},{"c":72.51,"h":72.55,"l":72.465,"n":548,"o":72.525,"t":"2026-10-19T14:55:00Z","v":53203,"vw":72.517381},{"c":72.56,"h":72.6,"l":72.48,"n":492,"o":72.5,"t":"2026-10-19T15:00:00Z","v":69690,"vw":72.563161},{"c":72.585,"h":72.62,"l":72.54,"n":701,"o":72.555,"t":"2026-10-19T15:05:00Z","v":87554,"vw":72.572693},{"c":72.53,"h":72.6,"l":72.52,"n":387,"o":72.56,"t":"2026-10-19T15:10:00Z","v":34437,"vw":72.553269},{"c":72.49,"h":72.56,"l":72.47,"n":275,"o":72.545,"t":"2026-10-19T15:15:00Z","v":23744,"vw":72.511749},{"c":72.565,"h":72.565,"l":72.49,"n":246,"o":72.49,"t":"2026-10-19T15:20:00Z","v":33279,"vw":72.530161},{"c":72.605,"h":72.66,"l":72.56,"n":455,"o":72.565,"t":"2026-10-19T15:25:00Z","v":81330,"vw":72.593998},{"c":72.64,"h":72.64,"l":72.56,"n":367,"o":72.605,"t":"2026-10-19T15:30:00Z","v":32639,"vw":72.589911},{"c":72.62,"h":72.69,"l":72.62,"n":364,"o":72.645,"t":"2026-10-19T15:35:00Z","v":35767,"vw":72.65004},{"c":72.62,"h":72.67,"l":72.595,"n":309,"o":72.62,"t":"2026-10-19T15:40:00Z","v":109203,"vw":72.626132},{"c":72.66,"h":72.665,"l":72.605,"n":286,"o":72.625,"t":"2026-10-19T15:45:00Z","v":29871,"vw":72.623643},{"c":72.6552,"h":72.685,"l":72.6265,"n":310,"o":72.665,"t":"2026-10-19T15:50:00Z","v":25025,"vw":72.654549},{"c":72.625,"h":72.7,"l":72.62,"n":411,"o":72.66,"t":"2026-10-19T15:55:00Z","v":44960,"vw":72.657646},{"c":72.53,"h":72.62,"l":72.465,"n":564,"o":72.62,"t":"2026-10-19T16:00:00Z","v":65751,"vw":72.541703},{"c":72.52,"h":72.55,"l":72.455,"n":687,"o":72.54,"t":"2026-10-19T16:05:00Z","v":108051,"vw":72.521528},{"c":72.565,"h":72.595,"l":72.505,"n":212,"o":72.52,"t":"2026-10-19T16:10:00Z","v":27275,"vw":72.553123},{"c":72.57,"h":72.585,"l":72.54,"n":208,"o":72.565,"t":"2026-10-19T16:15:00Z","v":118198,"vw":72.558138},{"c":72.5302,"h":72.57,"l":72.505,"n":207,"o":72.57,"t":"2026-10-19T16:20:00Z","v":19907,"vw":72.523664},{"c":72.525,"h":72.55,"l":72.485,"n":297,"o":72.535,"t":"2026-10-19T16:25:00Z","v":22710,"vw":72.520899},{"c":72.55,"h":72.56,"l":72.47,"n":335,"o":72.535,"t":"2026-10-19T16:30:00Z","v":63952,"vw":72.537405},{"c":72.53,"h":72.555,"l":72.51,"n":399,"o":72.55,"t":"2026-10-19T16:35:00Z","v":36449,"vw":72.53824},{"c":72.5533,"h":72.56,"l":72.52,"n":217,"o":72.525,"t":"2026-10-19T16:40:00Z","v":53660,"vw":72.543815},{"c":72.5,"h":72.555,"l":72.47,"n":210,"o":72.555,"t":"2026-10-19T16:45:00Z","v":27169,"vw":72.497495},{"c":72.485,"h":72.55,"l":72.48,"n":190,"o":72.504,"t":"2026-10-19T16:50:00Z","v":19804,"vw":72.511937},{"c":72.475,"h":72.515,"l":72.475,"n":216,"o":72.485,"t":"2026-10-19T16:55:00Z","v":16778,"vw":72.490507},{"c":72.46,"h":72.48,"l":72.44,"n":311,"o":72.475,"t":"2026-10-19T17:00:00Z","v":65033,"vw":72.459918},{"c":72.37,"h":72.455,"l":72.37,"n":276,"o":72.455,"t":"2026-10-19T17:05:00Z","v":23171,"vw":72.409644},{"c":72.43,"h":72.45,"l":72.37,"n":267,"o":72.375,"t":"2026-10-19T17:10:00Z","v":35568,"vw":72.403496},{"c":72.41,"h":72.455,"l":72.395,"n":128,"o":72.43,"t":"2026-10-19T17:15:00Z","v":11788,"vw":72.43174},{"c":72.395,"h":72.435,"l":72.375,"n":188,"o":72.415,"t":"2026-10-19T17:20:00Z","v":16321,"vw":72.396618},{"c":72.43,"h":72.475,"l":72.39,"n":166,"o":72.405,"t":"2026-10-19T17:25:00Z","v":13779,"vw":72.443891},{"c":72.4301,"h":72.465,"l":72.42,"n":169,"o":72.425,"t":"2026-10-19T17:30:00Z","v":16868,"vw":72.45013},{"c":72.4461,"h":72.4461,"l":72.4,"n":142,"o":72.425,"t":"2026-10-19T17:35:00Z","v":6741,"vw":72.423236},{"c":72.475,"h":72.53,"l":72.425,"n":262,"o":72.45,"t":"2026-10-19T17:40:00Z","v":35107,"vw":72.467607},{"c":72.395,"h":72.465,"l":72.37,"n":175,"o":72.465,"t":"2026-10-19T17:45:00Z","v":25451,"vw":72.407511},{"c":72.43,"h":72.445,"l":72.38,"n":205,"o":72.395,"t":"2026-10-19T17:50:00Z","v":24416,"vw":72.408558},{"c":72.46,"h":72.475,"l":72.39,"n":375,"o":72.435,"t":"2026-10-19T17:55:00Z","v":16809,"vw":72.423032},{"c":72.4099,"h":72.465,"l":72.36,"n":278,"o":72.46,"t":"2026-10-19T18:00:00Z","v":35638,"vw":72.398732},{"c":72.4663,"h":72.4663,"l":72.4,"n":102,"o":72.405,"t":"2026-10-19T18:05:00Z","v":5896,"vw":72.423236},{"c":72.465,"h":72.4771,"l":72.455,"n":149,"o":72.465,"t":"2026-10-19T18:10:00Z","v":21517,"vw":72.467242},{"c":72.49,"h":72.505,"l":72.4699,"n":246,"o":72.47,"t":"2026-10-19T18:15:00Z","v":21818,"vw":72.485253},{"c":72.42,"h":72.4858,"l":72.42,"n":179,"o":72.485,"t":"2026-10-19T18:20:00Z","v":12194,"vw":72.443558},{"c":72.4,"h":72.43,"l":72.355,"n":195,"o":72.42,"t":"2026-10-19T18:25:00Z","v":18399,"vw":72.392617},{"c":72.41,"h":72.435,"l":72.405,"n":216,"o":72.415,"t":"2026-10-19T18:30:00Z","v":21925,"vw":72.421436},{"c":72.46,"h":72.48,"l":72.39,"n":176,"o":72.405,"t":"2026-10-19T18:35:00Z","v":12901,"vw":72.455518},{"c":72.4799,"h":72.48,"l":72.43,"n":199,"o":72.455,"t":"2026-10-19T18:40:00Z","v":22009,"vw":72.461369},{"c":72.495,"h":72.536,"l":72.485,"n":185,"o":72.485,"t":"2026-10-19T18:45:00Z","v":23389,"vw":72.510436},{"c":72.505,"h":72.515,"l":72.47,"n":90,"o":72.48,"t":"2026-10-19T18:50:00Z","v":7298,"vw":72.498587},{"c":72.525,"h":72.545,"l":72.495,"n":171,"o":72.505,"t":"2026-10-19T18:55:00Z","v":12594,"vw":72.528039},{"c":72.6,"h":72.6,"l":72.51,"n":226,"o":72.515,"t":"2026-10-19T19:00:00Z","v":42026,"vw":72.584358},{"c":72.565,"h":72.625,"l":72.545,"n":349,"o":72.6,"t":"2026-10-19T19:05:00Z","v":47004,"vw":72.575484},{"c":72.6,"h":72.605,"l":72.5502,"n":178,"o":72.565,"t":"2026-10-19T19:10:00Z","v":29199,"vw":72.571934},{"c":72.655,"h":72.655,"l":72.6,"n":242,"o":72.605,"t":"2026-10-19T19:15:00Z","v":32024,"vw":72.619493},{"c":72.675,"h":72.675,"l":72.605,"n":388,"o":72.655,"t":"2026-10-19T19:20:00Z","v":51481,"vw":72.630454},{"c":72.635,"h":72.675,"l":72.61,"n":444,"o":72.675,"t":"2026-10-19T19:25:00Z","v":122416,"vw":72.641153},{"c":72.645,"h":72.66,"l":72.625,"n":515,"o":72.635,"t":"2026-10-19T19:30:00Z","v":72649,"vw":72.644279},{"c":72.67,"h":72.7,"l":72.645,"n":395,"o":72.645,"t":"2026-10-19T19:35:00Z","v":59054,"vw":72.67872},{"c":72.645,"h":72.6656,"l":72.615,"n":398,"o":72.665,"t":"2026-10-19T19:40:00Z","v":62196,"vw":72.648959},{"c":72.605,"h":72.645,"l":72.575,"n":595,"o":72.635,"t":"2026-10-19T19:45:00Z","v":83305,"vw":72.610575},{"c":72.505,"h":72.6,"l":72.425,"n":1275,"o":72.6,"t":"2026-10-19T19:50:00Z","v":215340,"vw":72.47998},{"c":72.5,"h":72.565,"l":72.445,"n":1442,"o":72.51,"t":"2026-10-19T19:55:00Z","v":285954,"vw":72.516908},{"c":72.47,"h":72.54,"l":72.47,"n":26,"o":72.47,"t":"2026-10-19T20:00:00Z","v":67187,"vw":72.471042},{"c":72.49,"h":72.5,"l":72.43,"n":19,"o":72.5,"t":"2026-10-19T20:05:00Z","v":6181,"vw":72.458629},{"c":72.55,"h":72.6,"l":72.5217,"n":6,"o":72.5217,"t":"2026-10-19T20:10:00Z","v":3992,"vw":72.55294},{"c":72.63,"h":72.63,"l":72.5,"n":13,"o":72.6,"t":"2026-10-19T20:15:00Z","v":1886,"vw":72.596007},{"c":72.55,"h":72.6,"l":72.55,"n":8,"o":72.6,"t":"2026-10-19T20:25:00Z","v":3192,"vw":72.569175},{"c":72.53,"h":72.55,"l":72.53,"n":9,"o":72.55,"t":"2026-10-19T20:40:00Z","v":1820,"vw":72.541982},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-10-19T20:45:00Z","v":200,"vw":72.54},{"c":72.6876,"h":72.6876,"l":72.6876,"n":1,"o":72.6876,"t":"2026-10-19T20:50:00Z","v":2013,"vw":72.6876},{"c":72.52,"h":72.52,"l":72.52,"n":2,"o":72.52,"t":"2026-10-19T21:15:00Z","v":120,"vw":72.52},{"c":72.51,"h":72.51,"l":72.51,"n":2,"o":72.51,"t":"2026-10-19T21:20:00Z","v":219,"vw":72.51},{"c":72.6,"h":72.6,"l":72.57,"n":6,"o":72.57,"t":"2026-10-19T21:30:00Z","v":1412,"vw":72.595699},{"c":72.6,"h":72.6,"l":72.6,"n":1,"o":72.6,"t":"2026-10-19T21:45:00Z","v":120,"vw":72.6},{"c":72.52,"h":72.52,"l":72.52,"n":54,"o":72.52,"t":"2026-10-19T21:55:00Z","v":1720,"vw":72.52},{"c":72.5,"h":72.5124,"l":72.5,"n":5,"o":72.5124,"t":"2026-10-19T22:10:00Z","v":6000,"vw":72.501365},{"c":72.55,"h":72.55,"l":72.55,"n":3,"o":72.55,"t":"2026-10-19T22:25:00Z","v":504,"vw":72.55},{"c":72.5796,"h":72.5796,"l":72.57,"n":8,"o":72.57,"t":"2026-10-19T22:30:00Z","v":1400,"vw":72.575087},{"c":72.5401,"h":72.56,"l":72.54,"n":5,"o":72.56,"t":"2026-10-19T22:45:00Z","v":744,"vw":72.550357},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-19T23:05:00Z","v":150,"vw":72.56},{"c":72.53,"h":72.55,"l":72.53,"n":2,"o":72.55,"t":"2026-10-19T23:20:00Z","v":486,"vw":72.542346},{"c":72.52,"h":72.52,"l":72.52,"n":1,"o":72.52,"t":"2026-10-19T23:25:00Z","v":100,"vw":72.52},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-10-19T23:30:00Z","v":132,"vw":72.55},{"c":72.547,"h":72.547,"l":72.547,"n":1,"o":72.547,"t":"2026-10-19T23:45:00Z","v":2013,"vw":72.547},{"c":72.53,"h":72.53,"l":72.53,"n":3,"o":72.53,"t":"2026-10-19T23:50:00Z","v":1120,"vw":72.53},{"c":72.5,"h":72.5215,"l":72.5,"n":5,"o":72.5215,"t":"2026-10-19T23:55:00Z","v":1262,"vw":72.518058},{"c":72.45,"h":72.6,"l":72.35,"n":88,"o":72.6,"t":"2026-10-20T08:00:00Z","v":4447,"vw":72.454516},{"c":72.3,"h":72.3,"l":72.3,"n":3,"o":72.3,"t":"2026-10-20T08:05:00Z","v":412,"vw":72.3},{"c":72.37,"h":72.37,"l":72.32,"n":7,"o":72.32,"t":"2026-10-20T08:10:00Z","v":361,"vw":72.348571},{"c":72.33,"h":72.33,"l":72.33,"n":3,"o":72.33,"t":"2026-10-20T08:25:00Z","v":109,"vw":72.33},{"c":72.44,"h":72.44,"l":72.44,"n":2,"o":72.44,"t":"2026-10-20T08:45:00Z","v":401,"vw":72.44},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-20T08:50:00Z","v":338,"vw":72.29},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-20T09:25:00Z","v":500,"vw":72.41},{"c":72.43,"h":72.65,"l":72.43,"n":6,"o":72.43,"t":"2026-10-20T09:35:00Z","v":1121,"vw":72.484656},{"c":72.43,"h":72.43,"l":72.43,"n":1,"o":72.43,"t":"2026-10-20T09:45:00Z","v":100,"vw":72.43},{"c":72.3836,"h":72.3836,"l":72.3836,"n":1,"o":72.3836,"t":"2026-10-20T10:15:00Z","v":225,"vw":72.3836},{"c":72.26,"h":72.26,"l":72.26,"n":2,"o":72.26,"t":"2026-10-20T10:25:00Z","v":181,"vw":72.26},{"c":72.27,"h":72.27,"l":72.27,"n":2,"o":72.27,"t":"2026-10-20T10:40:00Z","v":141,"vw":72.27},{"c":72.34,"h":72.34,"l":72.34,"n":1,"o":72.34,"t":"2026-10-20T10:45:00Z","v":100,"vw":72.34},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-20T10:55:00Z","v":372,"vw":72.2},{"c":72.2,"h":72.25,"l":72.2,"n":18,"o":72.25,"t":"2026-10-20T11:00:00Z","v":2029,"vw":72.206709},{"c":72.13,"h":72.17,"l":72.13,"n":25,"o":72.17,"t":"2026-10-20T11:05:00Z","v":3404,"vw":72.136442},{"c":72.156,"h":72.156,"l":72.156,"n":1,"o":72.156,"t":"2026-10-20T11:10:00Z","v":136,"vw":72.156},{"c":72.12,"h":72.12,"l":72.12,"n":2,"o":72.12,"t":"2026-10-20T11:15:00Z","v":5001,"vw":72.12},{"c":72.1501,"h":72.1807,"l":72.1501,"n":3,"o":72.1807,"t":"2026-10-20T11:20:00Z","v":390,"vw":72.172047},{"c":72.1201,"h":72.1201,"l":72.1201,"n":1,"o":72.1201,"t":"2026-10-20T11:25:00Z","v":5000,"vw":72.1201},{"c":72.12,"h":72.1948,"l":72.12,"n":42,"o":72.15,"t":"2026-10-20T11:30:00Z","v":5375,"vw":72.159047},{"c":72.16,"h":72.16,"l":72.12,"n":12,"o":72.12,"t":"2026-10-20T11:35:00Z","v":1978,"vw":72.125241},{"c":72.17,"h":72.17,"l":72.17,"n":2,"o":72.17,"t":"2026-10-20T11:40:00Z","v":195,"vw":72.17},{"c":72.16,"h":72.16,"l":72.16,"n":2,"o":72.16,"t":"2026-10-20T11:50:00Z","v":103,"vw":72.16},{"c":72.12,"h":72.1463,"l":72.12,"n":4,"o":72.1463,"t":"2026-10-20T11:55:00Z","v":301,"vw":72.128767},{"c":72.12,"h":72.13,"l":72.12,"n":10,"o":72.13,"t":"2026-10-20T12:00:00Z","v":534,"vw":72.123333},{"c":72.12,"h":72.12,"l":72.12,"n":19,"o":72.12,"t":"2026-10-20T12:05:00Z","v":4950,"vw":72.12},{"c":72.0621,"h":72.12,"l":72.0621,"n":27,"o":72.12,"t":"2026-10-20T12:10:00Z","v":5122,"vw":72.111716},{"c":72.07,"h":72.07,"l":72.05,"n":9,"o":72.05,"t":"2026-10-20T12:15:00Z","v":1461,"vw":72.054246},{"c":72.08,"h":72.1,"l":72.08,"n":2,"o":72.1,"t":"2026-10-20T12:20:00Z","v":349,"vw":72.088539},{"c":72.08,"h":72.08,"l":72.08,"n":4,"o":72.08,"t":"2026-10-20T12:25:00Z","v":527,"vw":72.08},{"c":72,"h":72,"l":72,"n":16,"o":72,"t":"2026-10-20T12:30:00Z","v":600,"vw":72},{"c":72.1752,"h":72.1752,"l":72.05,"n":9,"o":72.05,"t":"2026-10-20T12:35:00Z","v":440,"vw":72.11153},{"c":72.23,"h":72.23,"l":72.2,"n":13,"o":72.2,"t":"2026-10-20T12:40:00Z","v":521,"vw":72.218421},{"c":72.24,"h":72.24,"l":72.24,"n":1,"o":72.24,"t":"2026-10-20T13:15:00Z","v":100,"vw":72.24},{"c":72.28,"h":72.3,"l":72.221,"n":11,"o":72.221,"t":"2026-10-20T13:25:00Z","v":1311,"vw":72.267846},{"c":72.04,"h":72.31,"l":71.9,"n":620,"o":72.23,"t":"2026-10-20T13:30:00Z","v":83377,"vw":72.124235},{"c":71.85,"h":72.06,"l":71.845,"n":623,"o":72.04,"t":"2026-10-20T13:35:00Z","v":49702,"vw":71.93983},{"c":71.58,"h":71.825,"l":71.55,"n":1893,"o":71.825,"t":"2026-10-20T13:40:00Z","v":224015,"vw":71.617751},{"c":71.79,"h":71.81,"l":71.54,"n":887,"o":71.57,"t":"2026-10-20T13:45:00Z","v":83314,"vw":71.622935},{"c":71.8,"h":71.868,"l":71.705,"n":536,"o":71.785,"t":"2026-10-20T13:50:00Z","v":50503,"vw":71.764762},{"c":72,"h":72.02,"l":71.765,"n":421,"o":71.785,"t":"2026-10-20T13:55:00Z","v":36973,"vw":71.848346},{"c":72.07,"h":72.1,"l":71.9299,"n":663,"o":71.99,"t":"2026-10-20T14:00:00Z","v":51841,"vw":72.044621},{"c":72.27,"h":72.27,"l":72.03,"n":389,"o":72.055,"t":"2026-10-20T14:05:00Z","v":33273,"vw":72.154248},{"c":72.37,"h":72.38,"l":72.26,"n":889,"o":72.28,"t":"2026-10-20T14:10:00Z","v":75138,"vw":72.305207},{"c":72.36,"h":72.41,"l":72.34,"n":915,"o":72.37,"t":"2026-10-20T14:15:00Z","v":125016,"vw":72.382643},{"c":72.42,"h":72.435,"l":72.34,"n":671,"o":72.35,"t":"2026-10-20T14:20:00Z","v":92174,"vw":72.395396},{"c":72.605,"h":72.605,"l":72.38,"n":596,"o":72.41,"t":"2026-10-20T14:25:00Z","v":121220,"vw":72.464615},{"c":72.51,"h":72.65,"l":72.49,"n":584,"o":72.6,"t":"2026-10-20T14:30:00Z","v":53970,"vw":72.575978},{"c":72.5363,"h":72.55,"l":72.48,"n":332,"o":72.505,"t":"2026-10-20T14:35:00Z","v":23268,"vw":72.519892},{"c":72.54,"h":72.57,"l":72.495,"n":528,"o":72.54,"t":"2026-10-20T14:40:00Z","v":52214,"vw":72.534521},{"c":72.475,"h":72.57,"l":72.475,"n":249,"o":72.535,"t":"2026-10-20T14:45:00Z","v":23029,"vw":72.541454},{"c":72.56,"h":72.56,"l":72.4601,"n":245,"o":72.485,"t":"2026-10-20T14:50:00Z","v":21414,"vw":72.528645},{"c":72.55,"h":72.61,"l":72.535,"n":220,"o":72.55,"t":"2026-10-20T14:55:00Z","v":14317,"vw":72.574921},{"c":72.49,"h":72.555,"l":72.479,"n":218,"o":72.545,"t":"2026-10-20T15:00:00Z","v":16242,"vw":72.509921},{"c":72.535,"h":72.5501,"l":72.49,"n":163,"o":72.495,"t":"2026-10-20T15:05:00Z","v":19367,"vw":72.526637},{"c":72.2627,"h":72.535,"l":72.17,"n":639,"o":72.535,"t":"2026-10-20T15:10:00Z","v":61369,"vw":72.388919},{"c":72.375,"h":72.405,"l":72.235,"n":510,"o":72.275,"t":"2026-10-20T15:15:00Z","v":59224,"vw":72.320073},{"c":72.32,"h":72.375,"l":72.27,"n":277,"o":72.375,"t":"2026-10-20T15:20:00Z","v":17067,"vw":72.309146},{"c":72.33,"h":72.33,"l":72.3,"n":152,"o":72.32,"t":"2026-10-20T15:25:00Z","v":9421,"vw":72.319494},{"c":72.27,"h":72.335,"l":72.245,"n":263,"o":72.335,"t":"2026-10-20T15:30:00Z","v":24396,"vw":72.263792},{"c":72.28,"h":72.29,"l":72.235,"n":319,"o":72.275,"t":"2026-10-20T15:35:00Z","v":35407,"vw":72.260511},{"c":72.33,"h":72.375,"l":72.29,"n":372,"o":72.29,"t":"2026-10-20T15:40:00Z","v":33919,"vw":72.3558},{"c":72.315,"h":72.35,"l":72.25,"n":272,"o":72.325,"t":"2026-10-20T15:45:00Z","v":19542,"vw":72.29324},{"c":72.335,"h":72.335,"l":72.2848,"n":90,"o":72.315,"t":"2026-10-20T15:50:00Z","v":4295,"vw":72.309999},{"c":72.37,"h":72.395,"l":72.325,"n":154,"o":72.38,"t":"2026-10-20T15:55:00Z","v":11035,"vw":72.361769},{"c":72.28,"h":72.385,"l":72.27,"n":407,"o":72.38,"t":"2026-10-20T16:00:00Z","v":43167,"vw":72.294049},{"c":72.28,"h":72.32,"l":72.27,"n":417,"o":72.28,"t":"2026-10-20T16:05:00Z","v":40164,"vw":72.28598},{"c":72.265,"h":72.28,"l":72.225,"n":222,"o":72.26,"t":"2026-10-20T16:10:00Z","v":14770,"vw":72.256263},{"c":72.2,"h":72.285,"l":72.2,"n":165,"o":72.27,"t":"2026-10-20T16:15:00Z","v":11480,"vw":72.259508},{"c":72.2,"h":72.25,"l":72.19,"n":103,"o":72.215,"t":"2026-10-20T16:20:00Z","v":6617,"vw":72.215908},{"c":72.27,"h":72.3,"l":72.16,"n":298,"o":72.19,"t":"2026-10-20T16:25:00Z","v":30689,"vw":72.190094},{"c":72.28,"h":72.31,"l":72.25,"n":312,"o":72.275,"t":"2026-10-20T16:30:00Z","v":29995,"vw":72.284781},{"c":72.32,"h":72.36,"l":72.295,"n":219,"o":72.295,"t":"2026-10-20T16:35:00Z","v":16461,"vw":72.334582},{"c":72.28,"h":72.34,"l":72.28,"n":242,"o":72.305,"t":"2026-10-20T16:40:00Z","v":34212,"vw":72.325883},{"c":72.3,"h":72.32,"l":72.26,"n":184,"o":72.315,"t":"2026-10-20T16:45:00Z","v":45762,"vw":72.292831},{"c":72.19,"h":72.3,"l":72.18,"n":271,"o":72.3,"t":"2026-10-20T16:50:00Z","v":61954,"vw":72.26391},{"c":72.24,"h":72.26,"l":72.215,"n":109,"o":72.215,"t":"2026-10-20T16:55:00Z","v":8975,"vw":72.236726},{"c":72.25,"h":72.27,"l":72.205,"n":459,"o":72.245,"t":"2026-10-20T17:00:00Z","v":46746,"vw":72.235734},{"c":72.25,"h":72.275,"l":72.23,"n":137,"o":72.255,"t":"2026-10-20T17:05:00Z","v":11087,"vw":72.249374},{"c":72.285,"h":72.305,"l":72.255,"n":98,"o":72.255,"t":"2026-10-20T17:10:00Z","v":6820,"vw":72.287163},{"c":72.29,"h":72.315,"l":72.28,"n":129,"o":72.285,"t":"2026-10-20T17:15:00Z","v":10877,"vw":72.291569},{"c":72.38,"h":72.405,"l":72.3,"n":164,"o":72.3,"t":"2026-10-20T17:20:00Z","v":12374,"vw":72.354455},{"c":72.385,"h":72.41,"l":72.37,"n":182,"o":72.375,"t":"2026-10-20T17:25:00Z","v":17106,"vw":72.387249},{"c":72.35,"h":72.4,"l":72.34,"n":150,"o":72.385,"t":"2026-10-20T17:30:00Z","v":10491,"vw":72.373357},{"c":72.354,"h":72.365,"l":72.34,"n":153,"o":72.355,"t":"2026-10-20T17:35:00Z","v":10960,"vw":72.355347},{"c":72.31,"h":72.36,"l":72.31,"n":148,"o":72.355,"t":"2026-10-20T17:40:00Z","v":26274,"vw":72.35838},{"c":72.31,"h":72.35,"l":72.305,"n":355,"o":72.325,"t":"2026-10-20T17:45:00Z","v":26202,"vw":72.327055},{"c":72.3,"h":72.335,"l":72.275,"n":173,"o":72.335,"t":"2026-10-20T17:50:00Z","v":34483,"vw":72.315317},{"c":72.255,"h":72.305,"l":72.23,"n":160,"o":72.3,"t":"2026-10-20T17:55:00Z","v":13408,"vw":72.246076},{"c":72.24,"h":72.275,"l":72.235,"n":143,"o":72.24,"t":"2026-10-20T18:00:00Z","v":6261,"vw":72.248432},{"c":72.2799,"h":72.28,"l":72.205,"n":68,"o":72.215,"t":"2026-10-20T18:05:00Z","v":8954,"vw":72.243127},{"c":72.285,"h":72.2904,"l":72.26,"n":253,"o":72.275,"t":"2026-10-20T18:10:00Z","v":20719,"vw":72.269653},{"c":72.27,"h":72.29,"l":72.27,"n":124,"o":72.29,"t":"2026-10-20T18:15:00Z","v":14963,"vw":72.279292},{"c":72.225,"h":72.27,"l":72.225,"n":82,"o":72.26,"t":"2026-10-20T18:20:00Z","v":4216,"vw":72.249452},{"c":72.2201,"h":72.2499,"l":72.219,"n":126,"o":72.23,"t":"2026-10-20T18:25:00Z","v":15496,"vw":72.227021},{"c":72.185,"h":72.235,"l":72.1701,"n":95,"o":72.22,"t":"2026-10-20T18:30:00Z","v":9678,"vw":72.201067},{"c":72.1639,"h":72.18,"l":72.15,"n":442,"o":72.165,"t":"2026-10-20T18:35:00Z","v":50072,"vw":72.162149},{"c":72.16,"h":72.195,"l":72.13,"n":154,"o":72.185,"t":"2026-10-20T18:40:00Z","v":11649,"vw":72.166629},{"c":72.21,"h":72.225,"l":72.155,"n":103,"o":72.155,"t":"2026-10-20T18:45:00Z","v":16221,"vw":72.193672},{"c":72.22,"h":72.22,"l":72.1909,"n":43,"o":72.1909,"t":"2026-10-20T18:50:00Z","v":4856,"vw":72.208772},{"c":72.21,"h":72.255,"l":72.21,"n":81,"o":72.23,"t":"2026-10-20T18:55:00Z","v":4474,"vw":72.231307},{"c":72.19,"h":72.2163,"l":72.19,"n":218,"o":72.19,"t":"2026-10-20T19:00:00Z","v":22244,"vw":72.208918},{"c":72.165,"h":72.1995,"l":72.15,"n":365,"o":72.195,"t":"2026-10-20T19:05:00Z","v":34482,"vw":72.183745},{"c":72.14,"h":72.165,"l":72.14,"n":386,"o":72.155,"t":"2026-10-20T19:10:00Z","v":73826,"vw":72.151129},{"c":72.14,"h":72.16,"l":72.14,"n":136,"o":72.14,"t":"2026-10-20T19:15:00Z","v":97638,"vw":72.159066},{"c":72.07,"h":72.15,"l":72.05,"n":420,"o":72.15,"t":"2026-10-20T19:20:00Z","v":50635,"vw":72.085922},{"c":72.08,"h":72.1,"l":72.07,"n":416,"o":72.075,"t":"2026-10-20T19:25:00Z","v":46255,"vw":72.084379},{"c":72.115,"h":72.115,"l":72.06,"n":251,"o":72.075,"t":"2026-10-20T19:30:00Z","v":36159,"vw":72.087898},{"c":72.08,"h":72.115,"l":72.025,"n":216,"o":72.115,"t":"2026-10-20T19:35:00Z","v":21855,"vw":72.067762},{"c":72.11,"h":72.11,"l":72.06,"n":373,"o":72.08,"t":"2026-10-20T19:40:00Z","v":44167,"vw":72.078993},{"c":72.115,"h":72.13,"l":72.0901,"n":294,"o":72.105,"t":"2026-10-20T19:45:00Z","v":21302,"vw":72.110408},{"c":72.13,"h":72.135,"l":72.07,"n":325,"o":72.1,"t":"2026-10-20T19:50:00Z","v":28078,"vw":72.101136},{"c":72.21,"h":72.215,"l":72.12,"n":1135,"o":72.135,"t":"2026-10-20T19:55:00Z","v":268987,"vw":72.141834},{"c":72.2,"h":72.2,"l":72.2,"n":17,"o":72.2,"t":"2026-10-20T20:00:00Z","v":49284,"vw":72.2},{"c":72.1159,"h":72.1159,"l":72.1159,"n":2,"o":72.1159,"t":"2026-10-20T20:05:00Z","v":1002,"vw":72.1159},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-20T20:20:00Z","v":200,"vw":72.3},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-20T20:30:00Z","v":405,"vw":72.18},{"c":72.45,"h":72.45,"l":72.44,"n":9,"o":72.44,"t":"2026-10-20T21:00:00Z","v":780,"vw":72.446517},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-20T21:05:00Z","v":165,"vw":72.2},{"c":72.47,"h":72.47,"l":72.45,"n":9,"o":72.45,"t":"2026-10-20T21:20:00Z","v":5924,"vw":72.46122},{"c":72.436,"h":72.436,"l":72.436,"n":2,"o":72.436,"t":"2026-10-20T21:25:00Z","v":101,"vw":72.436},{"c":72.36,"h":72.36,"l":72.36,"n":2,"o":72.36,"t":"2026-10-20T21:35:00Z","v":103,"vw":72.36},{"c":72.56,"h":72.56,"l":72.55,"n":7,"o":72.55,"t":"2026-10-20T21:50:00Z","v":2511,"vw":72.558163},{"c":72.56,"h":72.56,"l":72.56,"n":14,"o":72.56,"t":"2026-10-20T22:00:00Z","v":8351,"vw":72.56},{"c":72.6083,"h":72.6083,"l":72.6083,"n":1,"o":72.6083,"t":"2026-10-20T22:05:00Z","v":100,"vw":72.6083},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-10-20T22:10:00Z","v":2000,"vw":72.63},{"c":72.5603,"h":72.62,"l":72.5603,"n":3,"o":72.62,"t":"2026-10-20T22:20:00Z","v":324,"vw":72.591678},{"c":72.6,"h":72.61,"l":72.6,"n":8,"o":72.61,"t":"2026-10-20T22:40:00Z","v":1000,"vw":72.6025},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-10-20T22:45:00Z","v":100,"vw":72.63},{"c":72.6,"h":72.62,"l":72.6,"n":13,"o":72.62,"t":"2026-10-20T22:50:00Z","v":9699,"vw":72.619792},{"c":72.6,"h":72.6,"l":72.59,"n":3,"o":72.59,"t":"2026-10-20T23:00:00Z","v":500,"vw":72.595},{"c":72.61,"h":72.61,"l":72.6,"n":3,"o":72.6,"t":"2026-10-20T23:05:00Z","v":530,"vw":72.605},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-20T23:10:00Z","v":200,"vw":72.5},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-10-20T23:15:00Z","v":100,"vw":72.49},{"c":72.6,"h":72.6,"l":72.6,"n":2,"o":72.6,"t":"2026-10-20T23:20:00Z","v":1200,"vw":72.6},{"c":72.61,"h":72.61,"l":72.61,"n":2,"o":72.61,"t":"2026-10-20T23:30:00Z","v":1380,"vw":72.61},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-20T23:40:00Z","v":900,"vw":72.5},{"c":72.6797,"h":72.6797,"l":72.64,"n":2,"o":72.64,"t":"2026-10-20T23:55:00Z","v":250,"vw":72.66382},{"c":72.57,"h":72.59,"l":72.5106,"n":69,"o":72.5106,"t":"2026-10-21T08:00:00Z","v":4557,"vw":72.557019},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-21T08:05:00Z","v":400,"vw":72.41},{"c":72.45,"h":72.45,"l":72.45,"n":7,"o":72.45,"t":"2026-10-21T08:40:00Z","v":276,"vw":72.45},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-21T09:40:00Z","v":100,"vw":72.45},{"c":72.25,"h":72.25,"l":72.25,"n":2,"o":72.25,"t":"2026-10-21T10:30:00Z","v":2000,"vw":72.25},{"c":72.22,"h":72.22,"l":72.22,"n":4,"o":72.22,"t":"2026-10-21T10:35:00Z","v":1020,"vw":72.22},{"c":72.27,"h":72.28,"l":72.23,"n":10,"o":72.24,"t":"2026-10-21T10:40:00Z","v":5016,"vw":72.260534},{"c":72.26,"h":72.27,"l":72.26,"n":4,"o":72.27,"t":"2026-10-21T10:45:00Z","v":3000,"vw":72.265},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-10-21T10:55:00Z","v":115,"vw":72.25},{"c":72.32,"h":72.32,"l":72.32,"n":7,"o":72.32,"t":"2026-10-21T11:00:00Z","v":403,"vw":72.32},{"c":72.34,"h":72.34,"l":72.34,"n":4,"o":72.34,"t":"2026-10-21T11:35:00Z","v":285,"vw":72.34},{"c":72.45,"h":72.45,"l":72.33,"n":3,"o":72.33,"t":"2026-10-21T11:40:00Z","v":245,"vw":72.4},{"c":72.29,"h":72.29,"l":72.29,"n":8,"o":72.29,"t":"2026-10-21T11:45:00Z","v":454,"vw":72.29},{"c":72.38,"h":72.38,"l":72.35,"n":4,"o":72.35,"t":"2026-10-21T12:05:00Z","v":243,"vw":72.365},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-21T12:15:00Z","v":200,"vw":72.22},{"c":72.3063,"h":72.3063,"l":72.3063,"n":1,"o":72.3063,"t":"2026-10-21T12:35:00Z","v":100,"vw":72.3063},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-21T12:40:00Z","v":200,"vw":72.36},{"c":72.36,"h":72.36,"l":72.36,"n":1,"o":72.36,"t":"2026-10-21T13:00:00Z","v":500,"vw":72.36},{"c":72.41,"h":72.41,"l":72.4,"n":3,"o":72.4,"t":"2026-10-21T13:05:00Z","v":301,"vw":72.405},{"c":72.38,"h":72.38,"l":72.38,"n":3,"o":72.38,"t":"2026-10-21T13:10:00Z","v":150,"vw":72.38},{"c":72.39,"h":72.41,"l":72.39,"n":7,"o":72.41,"t":"2026-10-21T13:20:00Z","v":442,"vw":72.401429},{"c":72.56,"h":72.599,"l":72.45,"n":15,"o":72.45,"t":"2026-10-21T13:25:00Z","v":2118,"vw":72.501075},{"c":72.38,"h":72.6,"l":72.2099,"n":992,"o":72.5,"t":"2026-10-21T13:30:00Z","v":105401,"vw":72.39431},{"c":72.525,"h":72.53,"l":72.315,"n":951,"o":72.39,"t":"2026-10-21T13:35:00Z","v":91838,"vw":72.378235},{"c":72.49,"h":72.57,"l":72.4,"n":1236,"o":72.54,"t":"2026-10-21T13:40:00Z","v":118199,"vw":72.502736},{"c":72.68,"h":72.695,"l":72.5,"n":648,"o":72.51,"t":"2026-10-21T13:45:00Z","v":63353,"vw":72.629784},{"c":72.59,"h":72.75,"l":72.55,"n":720,"o":72.68,"t":"2026-10-21T13:50:00Z","v":72758,"vw":72.655667},{"c":72.685,"h":72.76,"l":72.605,"n":286,"o":72.64,"t":"2026-10-21T13:55:00Z","v":38255,"vw":72.69429},{"c":72.595,"h":72.74,"l":72.595,"n":544,"o":72.69,"t":"2026-10-21T14:00:00Z","v":39676,"vw":72.683114},{"c":72.445,"h":72.62,"l":72.445,"n":553,"o":72.595,"t":"2026-10-21T14:05:00Z","v":56080,"vw":72.525152},{"c":72.355,"h":72.45,"l":72.305,"n":456,"o":72.44,"t":"2026-10-21T14:10:00Z","v":42397,"vw":72.39234},{"c":72.3799,"h":72.44,"l":72.355,"n":227,"o":72.4,"t":"2026-10-21T14:15:00Z","v":60021,"vw":72.414253},{"c":72.39,"h":72.4,"l":72.29,"n":281,"o":72.395,"t":"2026-10-21T14:20:00Z","v":103027,"vw":72.378726},{"c":72.395,"h":72.48,"l":72.32,"n":287,"o":72.35,"t":"2026-10-21T14:25:00Z","v":70706,"vw":72.369708},{"c":72.49,"h":72.49,"l":72.44,"n":214,"o":72.44,"t":"2026-10-21T14:30:00Z","v":18083,"vw":72.459027},{"c":72.38,"h":72.51,"l":72.38,"n":289,"o":72.485,"t":"2026-10-21T14:35:00Z","v":25554,"vw":72.445223},{"c":72.58,"h":72.595,"l":72.37,"n":144,"o":72.37,"t":"2026-10-21T14:40:00Z","v":10043,"vw":72.524263},{"c":72.6,"h":72.62,"l":72.53,"n":209,"o":72.555,"t":"2026-10-21T14:45:00Z","v":22604,"vw":72.567582},{"c":72.66,"h":72.69,"l":72.61,"n":299,"o":72.61,"t":"2026-10-21T14:50:00Z","v":31033,"vw":72.663973},{"c":72.74,"h":72.75,"l":72.63,"n":163,"o":72.645,"t":"2026-10-21T14:55:00Z","v":13717,"vw":72.703375},{"c":72.74,"h":72.77,"l":72.725,"n":353,"o":72.725,"t":"2026-10-21T15:00:00Z","v":36266,"vw":72.745382},{"c":72.69,"h":72.72,"l":72.66,"n":166,"o":72.72,"t":"2026-10-21T15:05:00Z","v":19611,"vw":72.693989},{"c":72.8,"h":72.805,"l":72.6999,"n":241,"o":72.7,"t":"2026-10-21T15:10:00Z","v":102232,"vw":72.728117},{"c":72.71,"h":72.82,"l":72.7,"n":180,"o":72.8,"t":"2026-10-21T15:15:00Z","v":16575,"vw":72.761337},{"c":72.77,"h":72.79,"l":72.685,"n":111,"o":72.71,"t":"2026-10-21T15:20:00Z","v":8495,"vw":72.723333},{"c":72.895,"h":72.915,"l":72.76,"n":292,"o":72.76,"t":"2026-10-21T15:25:00Z","v":51461,"vw":72.857429},{"c":72.92,"h":72.96,"l":72.895,"n":236,"o":72.9,"t":"2026-10-21T15:30:00Z","v":29382,"vw":72.927328},{"c":72.99,"h":73,"l":72.918,"n":197,"o":72.918,"t":"2026-10-21T15:35:00Z","v":15200,"vw":72.972702},{"c":72.915,"h":72.975,"l":72.915,"n":216,"o":72.97,"t":"2026-10-21T15:40:00Z","v":23589,"vw":72.951529},{"c":72.95,"h":72.95,"l":72.92,"n":160,"o":72.93,"t":"2026-10-21T15:45:00Z","v":9903,"vw":72.937288},{"c":72.91,"h":72.95,"l":72.91,"n":107,"o":72.945,"t":"2026-10-21T15:50:00Z","v":8334,"vw":72.933708},{"c":72.9301,"h":72.945,"l":72.905,"n":130,"o":72.91,"t":"2026-10-21T15:55:00Z","v":4126,"vw":72.927192},{"c":72.92,"h":72.935,"l":72.91,"n":180,"o":72.93,"t":"2026-10-21T16:00:00Z","v":10304,"vw":72.92304},{"c":72.9,"h":72.93,"l":72.89,"n":146,"o":72.925,"t":"2026-10-21T16:05:00Z","v":11087,"vw":72.915218},{"c":72.905,"h":72.938,"l":72.9,"n":358,"o":72.92,"t":"2026-10-21T16:10:00Z","v":47466,"vw":72.912706},{"c":72.92,"h":72.92,"l":72.885,"n":107,"o":72.905,"t":"2026-10-21T16:15:00Z","v":6661,"vw":72.904504},{"c":72.9,"h":72.9397,"l":72.8933,"n":115,"o":72.905,"t":"2026-10-21T16:20:00Z","v":8319,"vw":72.911571},{"c":72.885,"h":72.9099,"l":72.87,"n":129,"o":72.9,"t":"2026-10-21T16:25:00Z","v":25809,"vw":72.901697},{"c":72.91,"h":72.9115,"l":72.87,"n":93,"o":72.89,"t":"2026-10-21T16:30:00Z","v":9435,"vw":72.892342},{"c":73.07,"h":73.07,"l":72.915,"n":368,"o":72.925,"t":"2026-10-21T16:35:00Z","v":36547,"vw":72.978934},{"c":73.038,"h":73.1,"l":73.01,"n":201,"o":73.08,"t":"2026-10-21T16:40:00Z","v":29235,"vw":73.043866},{"c":72.94,"h":73.035,"l":72.94,"n":172,"o":73.03,"t":"2026-10-21T16:45:00Z","v":15898,"vw":72.988107},{"c":73.03,"h":73.03,"l":72.95,"n":211,"o":72.95,"t":"2026-10-21T16:50:00Z","v":29212,"vw":73.01198},{"c":73.035,"h":73.075,"l":73.035,"n":157,"o":73.04,"t":"2026-10-21T16:55:00Z","v":17575,"vw":73.056257},{"c":73.035,"h":73.055,"l":73.02,"n":114,"o":73.03,"t":"2026-10-21T17:00:00Z","v":13421,"vw":73.040044},{"c":73.08,"h":73.09,"l":73.025,"n":174,"o":73.035,"t":"2026-10-21T17:05:00Z","v":18981,"vw":73.07484},{"c":73.08,"h":73.11,"l":73.075,"n":132,"o":73.075,"t":"2026-10-21T17:10:00Z","v":15861,"vw":73.093447},{"c":73.07,"h":73.115,"l":73.07,"n":235,"o":73.08,"t":"2026-10-21T17:15:00Z","v":28587,"vw":73.093807},{"c":73.05,"h":73.114,"l":73.05,"n":259,"o":73.08,"t":"2026-10-21T17:20:00Z","v":33493,"vw":73.086999},{"c":73.065,"h":73.065,"l":73.04,"n":151,"o":73.04,"t":"2026-10-21T17:25:00Z","v":21051,"vw":73.04879},{"c":73.01,"h":73.065,"l":73,"n":244,"o":73.065,"t":"2026-10-21T17:30:00Z","v":36876,"vw":73.02219},{"c":73.05,"h":73.06,"l":73.01,"n":198,"o":73.01,"t":"2026-10-21T17:35:00Z","v":22403,"vw":73.04109},{"c":73.07,"h":73.0899,"l":73.06,"n":94,"o":73.075,"t":"2026-10-21T17:40:00Z","v":12460,"vw":73.075171},{"c":73.1,"h":73.1,"l":73.07,"n":58,"o":73.07,"t":"2026-10-21T17:45:00Z","v":4457,"vw":73.086968}],"history":[{"c":47.75,"h":47.75,"l":47.14,"n":3544,"o":47.24,"t":"2024-10-21T04:00:00Z","v":501691,"vw":47.499561},{"c":47.99,"h":48.08,"l":47.3209,"n":3958,"o":47.38,"t":"2024-10-22T04:00:00Z","v":528213,"vw":47.82064},{"c":46.91,"h":47.85,"l":46.612,"n":5960,"o":47.82,"t":"2024-10-23T04:00:00Z","v":635553,"vw":47.165577},{"c":48.35,"h":48.416,"l":47.6639,"n":5650,"o":47.92,"t":"2024-10-24T04:00:00Z","v":1084188,"vw":48.093257},{"c":48.95,"h":49.27,"l":48.4,"n":8280,"o":48.41,"t":"2024-10-25T04:00:00Z","v":1273803,"vw":49.032015},{"c":48.89,"h":49.5,"l":48.86,"n":8013,"o":49.49,"t":"2024-10-28T04:00:00Z","v":1001921,"vw":49.157276},{"c":49.34,"h":49.42,"l":48.75,"n":6627,"o":49,"t":"2024-10-29T04:00:00Z","v":729407,"vw":49.144369},{"c":49.36,"h":49.98,"l":49.254,"n":8472,"o":49.91,"t":"2024-10-30T04:00:00Z","v":1209591,"vw":49.709453},{"c":47.46,"h":48.72,"l":47.46,"n":10311,"o":48.69,"t":"2024-10-31T04:00:00Z","v":1139608,"vw":47.923865},{"c":48.02,"h":48.43,"l":47.92,"n":7521,"o":47.92,"t":"2024-11-01T04:00:00Z","v":825344,"vw":48.140886},{"c":47.64,"h":48.07,"l":47.383,"n":6810,"o":47.8,"t":"2024-11-04T05:00:00Z","v":604156,"vw":47.726838},{"c":48.46,"h":48.6099,"l":47.87,"n":4311,"o":47.87,"t":"2024-11-05T05:00:00Z","v":656456,"vw":48.371529},{"c":50.44,"h":50.45,"l":49.4801,"n":9101,"o":49.63,"t":"2024-11-06T05:00:00Z","v":1540074,"vw":50.04478},{"c":51.58,"h":51.68,"l":50.63,"n":8201,"o":50.65,"t":"2024-11-07T05:00:00Z","v":1268945,"vw":51.341289},{"c":51.91,"h":52.09,"l":51.49,"n":6932,"o":51.6,"t":"2024-11-08T05:00:00Z","v":978187,"vw":51.77863},{"c":52.33,"h":52.58,"l":51.74,"n":9486,"o":52.51,"t":"2024-11-11T05:00:00Z","v":1353964,"vw":52.206116},{"c":52.15,"h":52.529,"l":51.8001,"n":5867,"o":52.32,"t":"2024-11-12T05:00:00Z","v":810011,"vw":52.23313},{"c":52.11,"h":52.49,"l":51.77,"n":5845,"o":52.23,"t":"2024-11-13T05:00:00Z","v":739370,"vw":52.152338},{"c":51.46,"h":52.25,"l":51.35,"n":6953,"o":52.12,"t":"2024-11-14T05:00:00Z","v":1127535,"vw":51.628938},{"c":50.46,"h":51.07,"l":50.135,"n":8738,"o":50.86,"t":"2024-11-15T05:00:00Z","v":1184479,"vw":50.542548},{"c":51.09,"h":51.42,"l":50.785,"n":7009,"o":50.98,"t":"2024-11-18T05:00:00Z","v":926922,"vw":51.132846},{"c":52.02,"h":52.02,"l":50.8,"n":6064,"o":50.84,"t":"2024-11-19T05:00:00Z","v":935805,"vw":51.717516},{"c":51.69,"h":51.93,"l":50.91,"n":6418,"o":51.92,"t":"2024-11-20T05:00:00Z","v":949602,"vw":51.373301},{"c":51.1,"h":52.1,"l":50.35,"n":8743,"o":52.03,"t":"2024-11-21T05:00:00Z","v":1209064,"vw":51.0634},{"c":51.04,"h":51.25,"l":50.73,"n":4880,"o":51.03,"t":"2024-11-22T05:00:00Z","v":659636,"vw":51.018817},{"c":50.78,"h":51.73,"l":50.68,"n":6772,"o":51.58,"t":"2024-11-25T05:00:00Z","v":919182,"vw":51.11409},{"c":51.45,"h":51.5875,"l":50.92,"n":6167,"o":50.93,"t":"2024-11-26T05:00:00Z","v":804474,"vw":51.430819},{"c":51,"h":51.39,"l":50.59,"n":5549,"o":51.36,"t":"2024-11-27T05:00:00Z","v":1021387,"vw":50.899455},{"c":51.75,"h":51.75,"l":50.91,"n":3811,"o":51.15,"t":"2024-11-29T05:00:00Z","v":507497,"vw":51.435127},{"c":52.68,"h":52.758,"l":51.98,"n":9852,"o":52,"t":"2024-12-02T05:00:00Z","v":1551941,"vw":52.581739},{"c":52.96,"h":53.04,"l":52.39,"n":6226,"o":52.53,"t":"2024-12-03T05:00:00Z","v":927950,"vw":52.77125},{"c":53.89,"h":53.89,"l":53.2,"n":10909,"o":53.31,"t":"2024-12-04T05:00:00Z","v":1556452,"vw":53.587754},{"c":54.23,"h":54.49,"l":54.05,"n":9136,"o":54.12,"t":"2024-12-05T05:00:00Z","v":1145149,"vw":54.263605},{"c":55.09,"h":55.09,"l":54.29,"n":9019,"o":54.41,"t":"2024-12-06T05:00:00Z","v":1355168,"vw":54.697162},{"c":54.91,"h":55.29,"l":54.42,"n":10296,"o":55.08,"t":"2024-12-09T05:00:00Z","v":1550438,"vw":54.875424},{"c":55.46,"h":56.22,"l":55.2,"n":15799,"o":55.38,"t":"2024-12-10T05:00:00Z","v":2903152,"vw":55.706734},{"c":57.14,"h":57.14,"l":55.885,"n":16324,"o":55.97,"t":"2024-12-11T05:00:00Z","v":3586581,"vw":56.693937},{"c":56.67,"h":57.245,"l":56.59,"n":15998,"o":56.99,"t":"2024-12-12T05:00:00Z","v":3858174,"vw":56.870621},{"c":56.62,"h":56.96,"l":56.0901,"n":16311,"o":56.67,"t":"2024-12-13T05:00:00Z","v":2299665,"vw":56.570281},{"c":57.95,"h":58.03,"l":56.78,"n":16980,"o":57.14,"t":"2024-12-16T05:00:00Z","v":2632142,"vw":57.497654},{"c":58.24,"h":58.325,"l":57.6,"n":13706,"o":58.12,"t":"2024-12-17T05:00:00Z","v":2462520,"vw":58.040791},{"c":55.67,"h":58.69,"l":55.4,"n":25456,"o":58,"t":"2024-12-18T05:00:00Z","v":3827926,"vw":57.284656},{"c":55.84,"h":56.89,"l":55.73,"n":22289,"o":56.84,"t":"2024-12-19T05:00:00Z","v":3786839,"vw":56.266928},{"c":55.91,"h":56.84,"l":54.64,"n":17818,"o":55.07,"t":"2024-12-20T05:00:00Z","v":2749123,"vw":55.879419},{"c":56.76,"h":56.83,"l":55.625,"n":15553,"o":56.35,"t":"2024-12-23T05:00:00Z","v":2493368,"vw":56.466927},{"c":58.08,"h":58.08,"l":56.91,"n":13917,"o":56.93,"t":"2024-12-24T05:00:00Z","v":2603463,"vw":57.596274},{"c":57.67,"h":58.01,"l":57.3502,"n":14388,"o":58.01,"t":"2024-12-26T05:00:00Z","v":2578240,"vw":57.77723},{"c":56.33,"h":57.26,"l":55.75,"n":20084,"o":57.23,"t":"2024-12-27T05:00:00Z","v":2750275,"vw":56.285281},{"c":55.19,"h":55.7193,"l":54.82,"n":16349,"o":54.985,"t":"2024-12-30T05:00:00Z","v":2565941,"vw":55.310498},{"c":54.42,"h":55.53,"l":54.32,"n":14691,"o":55.41,"t":"2024-12-31T05:00:00Z","v":2006439,"vw":54.845608},{"c":54.16,"h":54.9498,"l":53.52,"n":19091,"o":54.58,"t":"2025-01-02T05:00:00Z","v":2345290,"vw":54.154937},{"c":55.54,"h":55.54,"l":54.55,"n":13939,"o":54.66,"t":"2025-01-03T05:00:00Z","v":2547425,"vw":55.181275},{"c":56.66,"h":56.949,"l":56.1707,"n":19598,"o":56.32,"t":"2025-01-06T05:00:00Z","v":3194358,"vw":56.564702},{"c":55.15,"h":56.83,"l":54.92,"n":21148,"o":56.73,"t":"2025-01-07T05:00:00Z","v":3092323,"vw":55.573409},{"c":55.04,"h":55.558,"l":54.57,"n":12386,"o":55.17,"t":"2025-01-08T05:00:00Z","v":1731718,"vw":55.110558},{"c":54.38,"h":54.99,"l":53.63,"n":15764,"o":54.7,"t":"2025-01-10T05:00:00Z","v":2316874,"vw":54.347252},{"c":54.11,"h":54.16,"l":53.16,"n":14004,"o":53.42,"t":"2025-01-13T05:00:00Z","v":1902779,"vw":53.608858},{"c":53.57,"h":54.715,"l":53.24,"n":13766,"o":54.6,"t":"2025-01-14T05:00:00Z","v":2038397,"vw":53.901601},{"c":55.51,"h":55.59,"l":54.34,"n":18251,"o":54.6,"t":"2025-01-15T05:00:00Z","v":3018863,"vw":55.130263},{"c":54.45,"h":55.5,"l":54.43,"n":15523,"o":55.49,"t":"2025-01-16T05:00:00Z","v":2182959,"vw":54.895723},{"c":55.44,"h":55.81,"l":55.06,"n":20273,"o":55.6,"t":"2025-01-17T05:00:00Z","v":2824049,"vw":55.458679},{"c":55.59,"h":55.77,"l":54.78,"n":19159,"o":55.735,"t":"2025-01-21T05:00:00Z","v":2574216,"vw":55.353737},{"c":56.44,"h":56.67,"l":55.93,"n":16037,"o":55.93,"t":"2025-01-22T05:00:00Z","v":2227751,"vw":56.43277},{"c":56.56,"h":56.56,"l":56.1,"n":10313,"o":56.27,"t":"2025-01-23T05:00:00Z","v":1391658,"vw":56.345863},{"c":56.32,"h":56.969,"l":56.115,"n":13280,"o":56.66,"t":"2025-01-24T05:00:00Z","v":1641938,"vw":56.489998},{"c":54.58,"h":55.1552,"l":53.8,"n":25397,"o":53.88,"t":"2025-01-27T05:00:00Z","v":3502714,"vw":54.456411},{"c":56.22,"h":56.29,"l":54.55,"n":18374,"o":54.93,"t":"2025-01-28T05:00:00Z","v":2720241,"vw":55.708087},{"c":55.64,"h":55.98,"l":55.09,"n":12977,"o":55.98,"t":"2025-01-29T05:00:00Z","v":1819186,"vw":55.56188},{"c":55.63,"h":56.08,"l":54.75,"n":12396,"o":55.96,"t":"2025-01-30T05:00:00Z","v":1746975,"vw":55.522854},{"c":55.65,"h":56.79,"l":55.45,"n":13032,"o":56.18,"t":"2025-01-31T05:00:00Z","v":2291850,"vw":56.293341},{"c":54.7,"h":55.1496,"l":54,"n":18058,"o":54.22,"t":"2025-02-03T05:00:00Z","v":2824053,"vw":54.645885},{"c":55.68,"h":55.75,"l":54.86,"n":9487,"o":54.98,"t":"2025-02-04T05:00:00Z","v":1385777,"vw":55.411571},{"c":54.89,"h":55.0317,"l":54.56,"n":15554,"o":54.73,"t":"2025-02-05T05:00:00Z","v":2216557,"vw":54.805229},{"c":55.42,"h":55.42,"l":54.82,"n":9968,"o":55.04,"t":"2025-02-06T05:00:00Z","v":1472489,"vw":55.083705},{"c":54.31,"h":55.5183,"l":54.235,"n":18393,"o":55.09,"t":"2025-02-07T05:00:00Z","v":2616361,"vw":54.566571},{"c":54.63,"h":55.07,"l":54.515,"n":13038,"o":54.56,"t":"2025-02-10T05:00:00Z","v":1793760,"vw":54.811294},{"c":54.31,"h":54.745,"l":54,"n":9456,"o":54.35,"t":"2025-02-11T05:00:00Z","v":1306548,"vw":54.405254},{"c":54.3,"h":54.59,"l":53.71,"n":9898,"o":53.82,"t":"2025-02-12T05:00:00Z","v":1623342,"vw":54.34949},{"c":55.28,"h":55.31,"l":54.35,"n":11159,"o":54.48,"t":"2025-02-13T05:00:00Z","v":1744706,"vw":54.966545},{"c":55.55,"h":55.64,"l":55.1404,"n":9011,"o":55.24,"t":"2025-02-14T05:00:00Z","v":1528458,"vw":55.368981},{"c":55.12,"h":55.8271,"l":54.672,"n":12589,"o":55.72,"t":"2025-02-18T05:00:00Z","v":1589593,"vw":55.131824},{"c":55.27,"h":55.39,"l":54.8225,"n":8073,"o":55,"t":"2025-02-19T05:00:00Z","v":1408949,"vw":55.138103},{"c":54.99,"h":55.28,"l":54.51,"n":8290,"o":55.15,"t":"2025-02-20T05:00:00Z","v":1304867,"vw":54.925472},{"c":53.61,"h":55.21,"l":53.54,"n":16026,"o":55.12,"t":"2025-02-21T05:00:00Z","v":2108750,"vw":54.093969},{"c":52.8,"h":54.16,"l":52.77,"n":14369,"o":53.88,"t":"2025-02-24T05:00:00Z","v":1951639,"vw":53.244396},{"c":51.72,"h":52.6314,"l":51.1,"n":17767,"o":52.57,"t":"2025-02-25T05:00:00Z","v":2611410,"vw":51.675862},{"c":51.77,"h":52.53,"l":51.44,"n":11985,"o":52.02,"t":"2025-02-26T05:00:00Z","v":1753802,"vw":52.045089},{"c":50.12,"h":52.45,"l":50.105,"n":15656,"o":52.35,"t":"2025-02-27T05:00:00Z","v":2905912,"vw":50.861268},{"c":51.21,"h":51.23,"l":49.38,"n":15239,"o":50,"t":"2025-02-28T05:00:00Z","v":2832280,"vw":50.295121},{"c":49.51,"h":51.64,"l":49.06,"n":17768,"o":51.47,"t":"2025-03-03T05:00:00Z","v":2680076,"vw":50.214966},{"c":49.28,"h":50.2068,"l":48.12,"n":19750,"o":48.63,"t":"2025-03-04T05:00:00Z","v":3555092,"vw":49.19315},{"c":50.23,"h":50.36,"l":48.87,"n":12929,"o":49.52,"t":"2025-03-05T05:00:00Z","v":2386169,"vw":49.707263},{"c":48.73,"h":49.91,"l":48.41,"n":15405,"o":49.25,"t":"2025-03-06T05:00:00Z","v":3167058,"vw":49.001384},{"c":48.86,"h":49.2,"l":47.53,"n":16423,"o":48.49,"t":"2025-03-07T05:00:00Z","v":2961220,"vw":48.455121},{"c":46.33,"h":47.74,"l":45.8,"n":26332,"o":47.67,"t":"2025-03-10T04:00:00Z","v":4173013,"vw":46.516884},{"c":46.51,"h":47.2607,"l":45.8101,"n":17940,"o":46.12,"t":"2025-03-11T04:00:00Z","v":3778894,"vw":46.602895},{"c":47.58,"h":47.95,"l":46.7725,"n":14599,"o":47.77,"t":"2025-03-12T04:00:00Z","v":2934540,"vw":47.470871},{"c":46.31,"h":47.57,"l":46.09,"n":13094,"o":47.56,"t":"2025-03-13T04:00:00Z","v":2054474,"vw":46.5309},{"c":47.67,"h":47.73,"l":46.75,"n":17327,"o":47.06,"t":"2025-03-14T04:00:00Z","v":4057402,"vw":47.355885},{"c":47.19,"h":47.75,"l":46.73,"n":13809,"o":47.64,"t":"2025-03-17T04:00:00Z","v":2624170,"vw":47.197693},{"c":45.98,"h":46.69,"l":45.67,"n":16103,"o":46.64,"t":"2025-03-18T04:00:00Z","v":3621661,"vw":46.048643},{"c":46.75,"h":47.29,"l":46.172,"n":14212,"o":46.35,"t":"2025-03-19T04:00:00Z","v":2977684,"vw":46.652111},{"c":46.68,"h":47.5101,"l":46.23,"n":13651,"o":46.39,"t":"2025-03-20T04:00:00Z","v":2877678,"vw":46.931123},{"c":47.31,"h":47.38,"l":46.19,"n":11627,"o":46.19,"t":"2025-03-21T04:00:00Z","v":2569456,"vw":46.795374},{"c":48.87,"h":48.95,"l":48.1575,"n":17251,"o":48.32,"t":"2025-03-24T04:00:00Z","v":3344361,"vw":48.642912},{"c":49.46,"h":49.46,"l":48.83,"n":14815,"o":49.14,"t":"2025-03-25T04:00:00Z","v":2546434,"vw":49.1911},{"c":47.94,"h":49.19,"l":47.765,"n":19210,"o":49.19,"t":"2025-03-26T04:00:00Z","v":3642298,"vw":48.367167},{"c":47.74,"h":48.5,"l":47.5951,"n":14654,"o":47.67,"t":"2025-03-27T04:00:00Z","v":2568285,"vw":48.065279},{"c":46.03,"h":47.6456,"l":45.94,"n":21669,"o":47.47,"t":"2025-03-28T04:00:00Z","v":3623153,"vw":46.502118},{"c":45.86,"h":46.05,"l":44.36,"n":22259,"o":45,"t":"2025-03-31T04:00:00Z","v":3602743,"vw":45.225133},{"c":46.69,"h":46.985,"l":45.66,"n":18177,"o":45.71,"t":"2025-04-01T04:00:00Z","v":3223043,"vw":46.437958},{"c":47.18,"h":47.55,"l":45.55,"n":19525,"o":45.68,"t":"2025-04-02T04:00:00Z","v":3457174,"vw":46.92983},{"c":43.94,"h":44.88,"l":43.88,"n":30370,"o":44.5,"t":"2025-04-03T04:00:00Z","v":5213412,"vw":44.31813},{"c":41.36,"h":43.035,"l":41.2799,"n":35767,"o":42.3,"t":"2025-04-04T04:00:00Z","v":5834609,"vw":42.088803},{"c":41.47,"h":43.6017,"l":39,"n":37893,"o":39.3,"t":"2025-04-07T04:00:00Z","v":7336397,"vw":41.108742},{"c":40.5,"h":43.7587,"l":39.9086,"n":35318,"o":43.36,"t":"2025-04-08T04:00:00Z","v":5558896,"vw":42.081574},{"c":46.42,"h":46.675,"l":40.59,"n":53649,"o":40.59,"t":"2025-04-09T04:00:00Z","v":8760046,"vw":43.967947},{"c":44.02,"h":45.165,"l":42.59,"n":29526,"o":44.97,"t":"2025-04-10T04:00:00Z","v":4908778,"vw":44.016857},{"c":44.86,"h":44.95,"l":43.48,"n":20710,"o":43.775,"t":"2025-04-11T04:00:00Z","v":3823914,"vw":44.389662},{"c":44.87,"h":46.16,"l":44.39,"n":19853,"o":46.1,"t":"2025-04-14T04:00:00Z","v":2723235,"vw":45.148164},{"c":44.55,"h":45.125,"l":44.32,"n":16007,"o":44.8,"t":"2025-04-15T04:00:00Z","v":2145414,"vw":44.681766},{"c":42.78,"h":43.8,"l":42.045,"n":26207,"o":43.42,"t":"2025-04-16T04:00:00Z","v":3296632,"vw":42.992352},{"c":42.48,"h":43.2029,"l":42.2,"n":23235,"o":43.08,"t":"2025-04-17T04:00:00Z","v":2099485,"vw":42.589609},{"c":41.06,"h":41.6163,"l":40.58,"n":21053,"o":41.53,"t":"2025-04-21T04:00:00Z","v":2812889,"vw":40.958649},{"c":42.41,"h":42.8101,"l":41.49,"n":18801,"o":41.64,"t":"2025-04-22T04:00:00Z","v":2415052,"vw":42.177036},{"c":43.83,"h":44.7699,"l":43.6332,"n":17151,"o":44.35,"t":"2025-04-23T04:00:00Z","v":3166046,"vw":44.160222},{"c":45.12,"h":45.14,"l":43.8788,"n":17593,"o":43.92,"t":"2025-04-24T04:00:00Z","v":2957863,"vw":44.787716},{"c":46.49,"h":46.63,"l":45.22,"n":16744,"o":45.57,"t":"2025-04-25T04:00:00Z","v":3434073,"vw":46.07983},{"c":46.31,"h":46.83,"l":45.48,"n":18297,"o":46.73,"t":"2025-04-28T04:00:00Z","v":2038403,"vw":46.123663},{"c":46.59,"h":46.66,"l":45.795,"n":10240,"o":46.09,"t":"2025-04-29T04:00:00Z","v":1285919,"vw":46.333503},{"c":45.99,"h":46.2701,"l":44.78,"n":15282,"o":45.47,"t":"2025-04-30T04:00:00Z","v":2375746,"vw":45.549494},{"c":47.45,"h":48.12,"l":47.26,"n":18809,"o":47.62,"t":"2025-05-01T04:00:00Z","v":3746790,"vw":47.720428},{"c":48.04,"h":48.43,"l":47.375,"n":16885,"o":47.85,"t":"2025-05-02T04:00:00Z","v":3196732,"vw":47.989419},{"c":47.54,"h":47.89,"l":47.28,"n":9341,"o":47.53,"t":"2025-05-05T04:00:00Z","v":1490232,"vw":47.609681},{"c":47.15,"h":47.51,"l":46.84,"n":10193,"o":46.9,"t":"2025-05-06T04:00:00Z","v":1471831,"vw":47.172838},{"c":46.97,"h":47.545,"l":46.2745,"n":11548,"o":47.35,"t":"2025-05-07T04:00:00Z","v":2415113,"vw":46.806238},{"c":47.67,"h":48.18,"l":47.19,"n":11696,"o":47.71,"t":"2025-05-08T04:00:00Z","v":1871615,"vw":47.838333},{"c":47.89,"h":48.4,"l":47.66,"n":10848,"o":47.95,"t":"2025-05-09T04:00:00Z","v":1312810,"vw":48.008968},{"c":50.67,"h":50.67,"l":49.73,"n":23914,"o":50.56,"t":"2025-05-12T04:00:00Z","v":3872500,"vw":50.344116},{"c":51.8,"h":51.9835,"l":50.7321,"n":26199,"o":50.95,"t":"2025-05-13T04:00:00Z","v":3410816,"vw":51.585906},{"c":52.75,"h":52.8799,"l":52.04,"n":19134,"o":52.3,"t":"2025-05-14T04:00:00Z","v":2663388,"vw":52.519549},{"c":52.15,"h":52.608,"l":51.79,"n":17129,"o":52.25,"t":"2025-05-15T04:00:00Z","v":2083807,"vw":52.163092},{"c":52.44,"h":52.56,"l":51.82,"n":17005,"o":52.43,"t":"2025-05-16T04:00:00Z","v":2111719,"vw":52.310819},{"c":52.27,"h":52.3399,"l":51.36,"n":18640,"o":51.37,"t":"2025-05-19T04:00:00Z","v":1961625,"vw":52.076241},{"c":51.99,"h":52.43,"l":51.63,"n":10920,"o":52.23,"t":"2025-05-20T04:00:00Z","v":1222877,"vw":52.068016},{"c":51.42,"h":52.58,"l":51.2,"n":22713,"o":51.62,"t":"2025-05-21T04:00:00Z","v":2748311,"vw":51.883019},{"c":51.88,"h":52.36,"l":51.38,"n":17440,"o":51.5,"t":"2025-05-22T04:00:00Z","v":2481991,"vw":52.054331},{"c":51.14,"h":51.55,"l":50.77,"n":19652,"o":50.9,"t":"2025-05-23T04:00:00Z","v":3094921,"vw":51.220436},{"c":52.92,"h":52.92,"l":51.981,"n":16298,"o":52.01,"t":"2025-05-27T04:00:00Z","v":2843074,"vw":52.615273},{"c":52.58,"h":53.19,"l":52.51,"n":17866,"o":53,"t":"2025-05-28T04:00:00Z","v":1970917,"vw":52.855005},{"c":52.9,"h":53.71,"l":52.63,"n":18085,"o":53.7,"t":"2025-05-29T04:00:00Z","v":2742909,"vw":53.093342},{"c":52.35,"h":52.8399,"l":51.66,"n":20920,"o":52.65,"t":"2025-05-30T04:00:00Z","v":2995328,"vw":52.356307},{"c":52.73,"h":52.76,"l":51.92,"n":16649,"o":52.01,"t":"2025-06-02T04:00:00Z","v":2237055,"vw":52.451827},{"c":52.86,"h":53.35,"l":52.56,"n":15107,"o":52.8,"t":"2025-06-03T04:00:00Z","v":1905424,"vw":52.992294},{"c":52.95,"h":53.14,"l":52.54,"n":11114,"o":53.02,"t":"2025-06-04T04:00:00Z","v":1303731,"vw":52.893357},{"c":51.56,"h":53.19,"l":51.24,"n":25933,"o":52.94,"t":"2025-06-05T04:00:00Z","v":3884877,"vw":52.108286},{"c":52.7,"h":52.98,"l":52.54,"n":19327,"o":52.57,"t":"2025-06-06T04:00:00Z","v":2788821,"vw":52.754422},{"c":53.27,"h":53.335,"l":52.57,"n":17390,"o":52.68,"t":"2025-06-09T04:00:00Z","v":1844807,"vw":53.068321},{"c":54,"h":54,"l":53.28,"n":15552,"o":53.49,"t":"2025-06-10T04:00:00Z","v":2324692,"vw":53.754959},{"c":53.54,"h":54.39,"l":53.35,"n":14011,"o":54.36,"t":"2025-06-11T04:00:00Z","v":2079042,"vw":53.828279},{"c":53.51,"h":53.75,"l":53.25,"n":14452,"o":53.25,"t":"2025-06-12T04:00:00Z","v":2048116,"vw":53.531444},{"c":53.15,"h":53.69,"l":52.745,"n":24839,"o":52.9,"t":"2025-06-13T04:00:00Z","v":3264714,"vw":53.222285},{"c":54.01,"h":54.08,"l":53.5,"n":13884,"o":53.64,"t":"2025-06-16T04:00:00Z","v":1432660,"vw":53.893056},{"c":53.35,"h":53.84,"l":53.28,"n":14156,"o":53.7,"t":"2025-06-17T04:00:00Z","v":1286820,"vw":53.561917},{"c":53.44,"h":53.9052,"l":53.27,"n":11482,"o":53.4,"t":"2025-06-18T04:00:00Z","v":1251285,"vw":53.65339},{"c":52.86,"h":54,"l":52.7717,"n":21220,"o":53.8,"t":"2025-06-20T04:00:00Z","v":2004749,"vw":53.116863},{"c":53.91,"h":54,"l":52.77,"n":19010,"o":52.99,"t":"2025-06-23T04:00:00Z","v":2293720,"vw":53.694494},{"c":54.3,"h":54.53,"l":54.08,"n":15703,"o":54.53,"t":"2025-06-24T04:00:00Z","v":1624937,"vw":54.336597},{"c":54.5,"h":54.77,"l":54.22,"n":15329,"o":54.62,"t":"2025-06-25T04:00:00Z","v":1767797,"vw":54.454498},{"c":55.01,"h":55.2,"l":54.4508,"n":18109,"o":54.75,"t":"2025-06-26T04:00:00Z","v":3875389,"vw":54.956206},{"c":55.58,"h":55.62,"l":54.77,"n":17429,"o":55.22,"t":"2025-06-27T04:00:00Z","v":2918501,"vw":55.377884},{"c":55.47,"h":55.9,"l":55.205,"n":16296,"o":55.9,"t":"2025-06-30T04:00:00Z","v":1772509,"vw":55.501638},{"c":54.63,"h":55.2577,"l":54.39,"n":22289,"o":55,"t":"2025-07-01T04:00:00Z","v":2445588,"vw":54.737086},{"c":55.43,"h":55.46,"l":54.73,"n":15408,"o":54.88,"t":"2025-07-02T04:00:00Z","v":1490561,"vw":55.263016},{"c":55.93,"h":56,"l":55.6,"n":10153,"o":55.77,"t":"2025-07-03T04:00:00Z","v":1128159,"vw":55.840077},{"c":55.06,"h":55.43,"l":54.845,"n":19381,"o":55.18,"t":"2025-07-07T04:00:00Z","v":1888013,"vw":55.138974},{"c":55.02,"h":55.3691,"l":54.8715,"n":10207,"o":55.28,"t":"2025-07-08T04:00:00Z","v":1084772,"vw":55.05581},{"c":55.66,"h":55.91,"l":55.16,"n":12157,"o":55.16,"t":"2025-07-09T04:00:00Z","v":1474284,"vw":55.583996},{"c":55.99,"h":56.05,"l":55.39,"n":11669,"o":55.74,"t":"2025-07-10T04:00:00Z","v":1233506,"vw":55.77493},{"c":56.24,"h":56.37,"l":55.62,"n":12791,"o":55.71,"t":"2025-07-11T04:00:00Z","v":1874527,"vw":56.178185},{"c":56.21,"h":56.52,"l":55.92,"n":15224,"o":56.32,"t":"2025-07-14T04:00:00Z","v":1842484,"vw":56.243679},{"c":56.48,"h":56.89,"l":56.455,"n":16577,"o":56.87,"t":"2025-07-15T04:00:00Z","v":1896595,"vw":56.722683},{"c":56.62,"h":56.76,"l":56.141,"n":15368,"o":56.615,"t":"2025-07-16T04:00:00Z","v":1627337,"vw":56.561687},{"c":56.79,"h":56.9251,"l":56.52,"n":10260,"o":56.73,"t":"2025-07-17T04:00:00Z","v":1045520,"vw":56.779026},{"c":57.19,"h":57.19,"l":56.77,"n":16602,"o":57.07,"t":"2025-07-18T04:00:00Z","v":2258797,"vw":57.034746},{"c":57.61,"h":57.8,"l":57.3,"n":11629,"o":57.3,"t":"2025-07-21T04:00:00Z","v":1337648,"vw":57.623525},{"c":57.39,"h":57.79,"l":56.74,"n":15476,"o":57.73,"t":"2025-07-22T04:00:00Z","v":1753520,"vw":57.299242},{"c":57.62,"h":57.6601,"l":57.242,"n":12442,"o":57.5,"t":"2025-07-23T04:00:00Z","v":1474227,"vw":57.497753},{"c":57.47,"h":57.7,"l":57.24,"n":9942,"o":57.6,"t":"2025-07-24T04:00:00Z","v":1201776,"vw":57.509246},{"c":57.76,"h":58.09,"l":57.5076,"n":13922,"o":57.55,"t":"2025-07-25T04:00:00Z","v":1774493,"vw":57.827297},{"c":58.2,"h":58.2,"l":57.9,"n":9224,"o":57.96,"t":"2025-07-28T04:00:00Z","v":940742,"vw":58.091411},{"c":57.77,"h":58.46,"l":57.7602,"n":11140,"o":58.36,"t":"2025-07-29T04:00:00Z","v":1248181,"vw":57.974254},{"c":57.82,"h":58.03,"l":57.39,"n":16768,"o":57.98,"t":"2025-07-30T04:00:00Z","v":1504138,"vw":57.793681},{"c":58.59,"h":59.77,"l":58.4,"n":27690,"o":59.77,"t":"2025-07-31T04:00:00Z","v":2961787,"vw":58.937113},{"c":56.73,"h":57.84,"l":56.5,"n":39622,"o":57.46,"t":"2025-08-01T04:00:00Z","v":4934839,"vw":56.953656},{"c":57.9,"h":57.97,"l":57.29,"n":22766,"o":57.38,"t":"2025-08-04T04:00:00Z","v":2590721,"vw":57.761632},{"c":57.59,"h":58.3087,"l":57.565,"n":11806,"o":57.97,"t":"2025-08-05T04:00:00Z","v":1370155,"vw":57.787097},{"c":58.74,"h":58.77,"l":57.67,"n":15482,"o":57.67,"t":"2025-08-06T04:00:00Z","v":1941871,"vw":58.466403},{"c":58.96,"h":59.41,"l":58.48,"n":16502,"o":59.13,"t":"2025-08-07T04:00:00Z","v":2273165,"vw":58.987926},{"c":59.93,"h":59.9499,"l":59.04,"n":22025,"o":59.12,"t":"2025-08-08T04:00:00Z","v":3590580,"vw":59.76823},{"c":59.9,"h":60.405,"l":59.687,"n":16640,"o":59.93,"t":"2025-08-11T04:00:00Z","v":2016502,"vw":60.037579},{"c":60.57,"h":60.63,"l":59.74,"n":15482,"o":60.3,"t":"2025-08-12T04:00:00Z","v":1970420,"vw":60.35757},{"c":60.37,"h":60.96,"l":60.19,"n":15313,"o":60.76,"t":"2025-08-13T04:00:00Z","v":1864994,"vw":60.555839},{"c":60.64,"h":60.8199,"l":60.28,"n":11130,"o":60.34,"t":"2025-08-14T04:00:00Z","v":1529188,"vw":60.60551},{"c":60.48,"h":60.9,"l":60.35,"n":16300,"o":60.9,"t":"2025-08-15T04:00:00Z","v":2283392,"vw":60.518903},{"c":60.32,"h":60.45,"l":60.05,"n":11896,"o":60.3,"t":"2025-08-18T04:00:00Z","v":1149167,"vw":60.274765},{"c":59.34,"h":60.3,"l":59.231,"n":15917,"o":60.275,"t":"2025-08-19T04:00:00Z","v":1865451,"vw":59.535811},{"c":58.68,"h":59.21,"l":57.8301,"n":25311,"o":59.12,"t":"2025-08-20T04:00:00Z","v":2882680,"vw":58.384764},{"c":58.38,"h":58.78,"l":58.145,"n":13340,"o":58.48,"t":"2025-08-21T04:00:00Z","v":1404535,"vw":58.453292},{"c":59.81,"h":59.96,"l":58.32,"n":30196,"o":58.57,"t":"2025-08-22T04:00:00Z","v":3550947,"vw":59.512249},{"c":60.1,"h":60.43,"l":59.56,"n":14873,"o":59.78,"t":"2025-08-25T04:00:00Z","v":1798914,"vw":60.164296},{"c":60.3,"h":60.335,"l":59.69,"n":10610,"o":59.945,"t":"2025-08-26T04:00:00Z","v":1044922,"vw":60.044091},{"c":60.34,"h":60.5,"l":60.055,"n":11798,"o":60.24,"t":"2025-08-27T04:00:00Z","v":1851843,"vw":60.332042},{"c":60.63,"h":60.75,"l":60.11,"n":14370,"o":60.35,"t":"2025-08-28T04:00:00Z","v":1548648,"vw":60.494582},{"c":59.79,"h":60.43,"l":59.61,"n":17869,"o":60.395,"t":"2025-08-29T04:00:00Z","v":2135474,"vw":59.851178},{"c":59.11,"h":59.21,"l":58.312,"n":20117,"o":58.66,"t":"2025-09-02T04:00:00Z","v":2232444,"vw":58.916449},{"c":60.56,"h":60.73,"l":60.04,"n":20266,"o":60.31,"t":"2025-09-03T04:00:00Z","v":2141644,"vw":60.455945},{"c":61.33,"h":61.36,"l":60.54,"n":17586,"o":60.8,"t":"2025-09-04T04:00:00Z","v":2706366,"vw":61.006309},{"c":61.21,"h":61.71,"l":60.69,"n":30933,"o":61.5,"t":"2025-09-05T04:00:00Z","v":3160165,"vw":61.137602},{"c":61.27,"h":61.859,"l":61.19,"n":13143,"o":61.54,"t":"2025-09-08T04:00:00Z","v":1187915,"vw":61.502101},{"c":61.72,"h":61.76,"l":61.16,"n":24677,"o":61.45,"t":"2025-09-09T04:00:00Z","v":2197206,"vw":61.524668},{"c":61.39,"h":62.11,"l":61.22,"n":17479,"o":62.11,"t":"2025-09-10T04:00:00Z","v":2829531,"vw":61.565928},{"c":62,"h":62.0681,"l":61.28,"n":13853,"o":61.65,"t":"2025-09-11T04:00:00Z","v":1657479,"vw":61.853403},{"c":62.93,"h":62.97,"l":61.97,"n":19517,"o":62.12,"t":"2025-09-12T04:00:00Z","v":3034493,"vw":62.768246},{"c":64.14,"h":64.39,"l":63.667,"n":23039,"o":63.8,"t":"2025-09-15T04:00:00Z","v":2399021,"vw":64.031757},{"c":64.42,"h":64.54,"l":64.14,"n":19360,"o":64.325,"t":"2025-09-16T04:00:00Z","v":2077749,"vw":64.404714},{"c":64.08,"h":64.31,"l":63.35,"n":25655,"o":64.22,"t":"2025-09-17T04:00:00Z","v":2617024,"vw":63.8883},{"c":64.3,"h":64.73,"l":64.26,"n":39841,"o":64.63,"t":"2025-09-18T04:00:00Z","v":7644650,"vw":64.501634},{"c":65.11,"h":65.12,"l":64.665,"n":27552,"o":64.77,"t":"2025-09-19T04:00:00Z","v":3035857,"vw":64.933437},{"c":65.58,"h":65.68,"l":65.125,"n":26476,"o":65.18,"t":"2025-09-22T04:00:00Z","v":2472785,"vw":65.473882},{"c":64.57,"h":65.73,"l":64.445,"n":30445,"o":65.73,"t":"2025-09-23T04:00:00Z","v":2660415,"vw":64.859052},{"c":64.64,"h":64.99,"l":64.17,"n":25999,"o":64.93,"t":"2025-09-24T04:00:00Z","v":1859605,"vw":64.554597},{"c":64.1,"h":64.43,"l":63.51,"n":27658,"o":64.1,"t":"2025-09-25T04:00:00Z","v":3056657,"vw":64.01458},{"c":64.45,"h":64.5771,"l":63.72,"n":28975,"o":64.24,"t":"2025-09-26T04:00:00Z","v":2904898,"vw":64.381173},{"c":64.78,"h":65.26,"l":64.54,"n":20488,"o":64.84,"t":"2025-09-29T04:00:00Z","v":2049991,"vw":64.918158},{"c":64.86,"h":64.925,"l":64.1465,"n":20890,"o":64.67,"t":"2025-09-30T04:00:00Z","v":1630526,"vw":64.537035},{"c":65.21,"h":65.39,"l":64.29,"n":20011,"o":64.39,"t":"2025-10-01T04:00:00Z","v":2028712,"vw":64.947243},{"c":64.99,"h":65.7,"l":64.8823,"n":17632,"o":65.7,"t":"2025-10-02T04:00:00Z","v":1876798,"vw":65.139976},{"c":64.43,"h":65.26,"l":64.09,"n":25870,"o":65.12,"t":"2025-10-03T04:00:00Z","v":3514796,"vw":64.56661},{"c":65.36,"h":65.43,"l":64.28,"n":22037,"o":64.63,"t":"2025-10-06T04:00:00Z","v":2285186,"vw":64.955571},{"c":64.64,"h":65.41,"l":64.53,"n":19850,"o":65.25,"t":"2025-10-07T04:00:00Z","v":2069337,"vw":64.870529},{"c":65.19,"h":65.28,"l":64.59,"n":17763,"o":64.8,"t":"2025-10-08T04:00:00Z","v":1851288,"vw":64.996148},{"c":65.28,"h":65.2965,"l":64.655,"n":21300,"o":65.19,"t":"2025-10-09T04:00:00Z","v":1674713,"vw":64.989123},{"c":62.79,"h":65.6,"l":62.75,"n":62028,"o":65.265,"t":"2025-10-10T04:00:00Z","v":5894032,"vw":63.781218},{"c":64.24,"h":64.2969,"l":63.445,"n":30446,"o":63.81,"t":"2025-10-13T04:00:00Z","v":2545578,"vw":63.957418},{"c":63.47,"h":64.0499,"l":62.6,"n":28515,"o":63.31,"t":"2025-10-14T04:00:00Z","v":2332129,"vw":63.362118},{"c":63.95,"h":64.4,"l":63.11,"n":23784,"o":64.18,"t":"2025-10-15T04:00:00Z","v":1982136,"vw":63.888854},{"c":63.67,"h":64.595,"l":63.09,"n":29412,"o":64.1,"t":"2025-10-16T04:00:00Z","v":2432060,"vw":63.885326},{"c":64.33,"h":64.4356,"l":63.22,"n":28198,"o":63.425,"t":"2025-10-17T04:00:00Z","v":3785792,"vw":64.076608},{"c":65.29,"h":65.375,"l":64.61,"n":20974,"o":64.71,"t":"2025-10-20T04:00:00Z","v":2491672,"vw":65.137753},{"c":65.16,"h":65.41,"l":64.905,"n":24262,"o":65.34,"t":"2025-10-21T04:00:00Z","v":2595831,"vw":65.233277},{"c":64.86,"h":65.4,"l":64.02,"n":33714,"o":65.25,"t":"2025-10-22T04:00:00Z","v":3797436,"vw":64.701295},{"c":65.36,"h":65.485,"l":64.32,"n":22547,"o":64.6,"t":"2025-10-23T04:00:00Z","v":2714433,"vw":65.095471},{"c":65.86,"h":65.98,"l":65.58,"n":22430,"o":65.68,"t":"2025-10-24T04:00:00Z","v":3612625,"vw":65.828572},{"c":67.48,"h":67.58,"l":66.775,"n":29928,"o":66.86,"t":"2025-10-27T04:00:00Z","v":3741453,"vw":67.245869},{"c":68.37,"h":68.63,"l":67.72,"n":29306,"o":68.07,"t":"2025-10-28T04:00:00Z","v":3456672,"vw":68.205332},{"c":69.06,"h":69.14,"l":68.29,"n":45173,"o":69.02,"t":"2025-10-29T04:00:00Z","v":4947828,"vw":68.802531},{"c":66.95,"h":68.1,"l":66.95,"n":48859,"o":68.1,"t":"2025-10-30T04:00:00Z","v":5163492,"vw":67.349663},{"c":67.96,"h":68.97,"l":67.555,"n":42575,"o":68.97,"t":"2025-10-31T04:00:00Z","v":7297740,"vw":67.994812},{"c":68.65,"h":69.09,"l":68.53,"n":35616,"o":68.76,"t":"2025-11-03T05:00:00Z","v":3535254,"vw":68.812355},{"c":67.08,"h":68.05,"l":67.04,"n":35226,"o":67.37,"t":"2025-11-04T05:00:00Z","v":3370041,"vw":67.432198},{"c":67.59,"h":68.02,"l":66.82,"n":30186,"o":67.26,"t":"2025-11-05T05:00:00Z","v":3710407,"vw":67.583688},{"c":66.19,"h":67.56,"l":65.92,"n":41946,"o":67.56,"t":"2025-11-06T05:00:00Z","v":3675394,"vw":66.498475},{"c":65.65,"h":65.7,"l":64.44,"n":52733,"o":65.67,"t":"2025-11-07T05:00:00Z","v":6349586,"vw":65.214847},{"c":67.47,"h":67.565,"l":66.71,"n":34069,"o":66.84,"t":"2025-11-10T05:00:00Z","v":4023326,"vw":67.216834},{"c":67.27,"h":67.35,"l":66.62,"n":23685,"o":67.02,"t":"2025-11-11T05:00:00Z","v":1939903,"vw":67.016993},{"c":66.5,"h":67.59,"l":66.0245,"n":34993,"o":67.56,"t":"2025-11-12T05:00:00Z","v":2456489,"vw":66.518984},{"c":64.8,"h":66.042,"l":64.47,"n":49120,"o":65.99,"t":"2025-11-13T05:00:00Z","v":4905842,"vw":65.066585},{"c":64.89,"h":65.4365,"l":63.31,"n":42118,"o":63.65,"t":"2025-11-14T05:00:00Z","v":4734704,"vw":64.70016},{"c":64.75,"h":65.6,"l":64.24,"n":53960,"o":64.71,"t":"2025-11-17T05:00:00Z","v":4302815,"vw":64.868325},{"c":63.54,"h":64.53,"l":62.93,"n":77049,"o":64.12,"t":"2025-11-18T05:00:00Z","v":7007151,"vw":63.693188},{"c":64.06,"h":64.89,"l":63.51,"n":45691,"o":63.77,"t":"2025-11-19T05:00:00Z","v":3342461,"vw":64.095213},{"c":62.94,"h":66.11,"l":62.825,"n":94506,"o":65.79,"t":"2025-11-20T05:00:00Z","v":7474137,"vw":64.158347},{"c":63.46,"h":64.2997,"l":62.36,"n":80884,"o":63.23,"t":"2025-11-21T05:00:00Z","v":5799186,"vw":63.272545},{"c":65.55,"h":65.72,"l":64.23,"n":39420,"o":64.33,"t":"2025-11-24T05:00:00Z","v":4465985,"vw":65.312704},{"c":66.02,"h":66.13,"l":64.74,"n":37392,"o":65.55,"t":"2025-11-25T05:00:00Z","v":3188999,"vw":65.569549},{"c":66.31,"h":66.57,"l":65.91,"n":29590,"o":66.48,"t":"2025-11-26T05:00:00Z","v":2250815,"vw":66.22914},{"c":66.76,"h":66.78,"l":66.28,"n":18404,"o":66.5,"t":"2025-11-28T05:00:00Z","v":3062454,"vw":66.659712},{"c":66.68,"h":66.82,"l":66.07,"n":26342,"o":66.195,"t":"2025-12-01T05:00:00Z","v":1869360,"vw":66.540865},{"c":67,"h":67.4,"l":66.5418,"n":24885,"o":66.96,"t":"2025-12-02T05:00:00Z","v":2311864,"vw":67.021915},{"c":67,"h":67.275,"l":66.612,"n":21708,"o":66.74,"t":"2025-12-03T05:00:00Z","v":1999943,"vw":67.053616},{"c":67.33,"h":67.76,"l":66.79,"n":26443,"o":67.71,"t":"2025-12-04T05:00:00Z","v":1961858,"vw":67.131954},{"c":67.62,"h":67.77,"l":67.23,"n":23659,"o":67.485,"t":"2025-12-05T05:00:00Z","v":3122306,"vw":67.547656},{"c":67.02,"h":67.53,"l":66.72,"n":26709,"o":67.38,"t":"2025-12-08T05:00:00Z","v":1747353,"vw":67.038623},{"c":67.16,"h":67.37,"l":66.655,"n":20766,"o":66.82,"t":"2025-12-09T05:00:00Z","v":1311305,"vw":67.055451},{"c":67.19,"h":67.39,"l":66.68,"n":29792,"o":66.955,"t":"2025-12-10T05:00:00Z","v":2408180,"vw":67.07981},{"c":66.69,"h":66.845,"l":66.1,"n":32667,"o":66.81,"t":"2025-12-11T05:00:00Z","v":2454754,"vw":66.485277},{"c":66.15,"h":67.04,"l":65.55,"n":44580,"o":66.62,"t":"2025-12-12T05:00:00Z","v":4401140,"vw":66.22992},{"c":66.23,"h":66.852,"l":65.91,"n":32967,"o":66.76,"t":"2025-12-15T05:00:00Z","v":1764662,"vw":66.353891},{"c":66.76,"h":66.93,"l":65.75,"n":38585,"o":65.9,"t":"2025-12-16T05:00:00Z","v":3139844,"vw":66.417129},{"c":65.31,"h":66.82,"l":65.3011,"n":39961,"o":66.82,"t":"2025-12-17T05:00:00Z","v":2875193,"vw":65.847571},{"c":66.59,"h":67.07,"l":65.82,"n":27842,"o":66.25,"t":"2025-12-18T05:00:00Z","v":1944503,"vw":66.646438},{"c":67.12,"h":67.135,"l":66.65,"n":26289,"o":66.9,"t":"2025-12-19T05:00:00Z","v":2794516,"vw":67.018651},{"c":67.49,"h":67.7,"l":67.19,"n":27780,"o":67.61,"t":"2025-12-22T05:00:00Z","v":2263728,"vw":67.494172},{"c":68.13,"h":68.17,"l":67.37,"n":18895,"o":67.37,"t":"2025-12-23T05:00:00Z","v":1593341,"vw":67.960448},{"c":68.17,"h":68.21,"l":67.845,"n":13204,"o":68.09,"t":"2025-12-24T05:00:00Z","v":1043608,"vw":68.073512},{"c":67.99,"h":68.46,"l":67.965,"n":18243,"o":68.22,"t":"2025-12-26T05:00:00Z","v":1220366,"vw":68.152857},{"c":67.46,"h":67.61,"l":67.25,"n":22519,"o":67.43,"t":"2025-12-29T05:00:00Z","v":1536300,"vw":67.420562},{"c":66.41,"h":66.695,"l":66.32,"n":20557,"o":66.4,"t":"2025-12-30T05:00:00Z","v":1192433,"vw":66.503167},{"c":65.96,"h":66.54,"l":65.96,"n":19080,"o":66.52,"t":"2025-12-31T05:00:00Z","v":1593375,"vw":66.24745},{"c":65.35,"h":66.99,"l":65.0313,"n":40406,"o":66.5,"t":"2026-01-02T05:00:00Z","v":2986926,"vw":65.675222},{"c":65.89,"h":66.328,"l":65.67,"n":32414,"o":65.84,"t":"2026-01-05T05:00:00Z","v":2330411,"vw":66.027896},{"c":65.65,"h":66.03,"l":65.325,"n":35177,"o":65.89,"t":"2026-01-06T05:00:00Z","v":4034318,"vw":65.631528},{"c":65.9,"h":66.485,"l":65.6,"n":24377,"o":65.74,"t":"2026-01-07T05:00:00Z","v":2041164,"vw":66.129527},{"c":65.88,"h":65.92,"l":65.26,"n":44364,"o":65.88,"t":"2026-01-08T05:00:00Z","v":11603452,"vw":65.656732},{"c":66.37,"h":66.4393,"l":65.48,"n":28949,"o":65.8,"t":"2026-01-09T05:00:00Z","v":3696098,"vw":66.22391},{"c":66.285,"h":66.645,"l":65.91,"n":24371,"o":65.91,"t":"2026-01-12T05:00:00Z","v":2844317,"vw":66.377196},{"c":65.99,"h":66.48,"l":65.63,"n":26132,"o":66.35,"t":"2026-01-13T05:00:00Z","v":2183782,"vw":65.979639},{"c":64.98,"h":65.55,"l":64.63,"n":39225,"o":65.55,"t":"2026-01-14T05:00:00Z","v":3820404,"vw":64.951129},{"c":65.09,"h":65.6,"l":64.92,"n":26998,"o":65.53,"t":"2026-01-15T05:00:00Z","v":2737419,"vw":65.285778},{"c":64.9,"h":65.565,"l":64.83,"n":22107,"o":65.24,"t":"2026-01-16T05:00:00Z","v":1967847,"vw":65.139932},{"c":62.94,"h":63.845,"l":62.78,"n":59456,"o":63.59,"t":"2026-01-20T05:00:00Z","v":5516749,"vw":63.311965},{"c":63.64,"h":64.2,"l":62.71,"n":48584,"o":63.08,"t":"2026-01-21T05:00:00Z","v":4688668,"vw":63.416818},{"c":64.93,"h":65.05,"l":64.11,"n":33138,"o":64.37,"t":"2026-01-22T05:00:00Z","v":3619323,"vw":64.657493},{"c":65.62,"h":65.975,"l":64.94,"n":31610,"o":65.055,"t":"2026-01-23T05:00:00Z","v":4558808,"vw":65.584502},{"c":65.92,"h":66.27,"l":65.59,"n":24297,"o":65.68,"t":"2026-01-26T05:00:00Z","v":1846401,"vw":65.964712},{"c":66.55,"h":66.72,"l":66.13,"n":26841,"o":66.325,"t":"2026-01-27T05:00:00Z","v":2796998,"vw":66.567882},{"c":66.54,"h":66.97,"l":66.22,"n":30197,"o":66.8,"t":"2026-01-28T05:00:00Z","v":2358364,"vw":66.630536},{"c":66.38,"h":67.088,"l":64.91,"n":54323,"o":67.01,"t":"2026-01-29T05:00:00Z","v":4762888,"vw":65.794287},{"c":66.15,"h":66.74,"l":65.895,"n":40891,"o":66.2,"t":"2026-01-30T05:00:00Z","v":3066413,"vw":66.259381},{"c":66.155,"h":66.56,"l":65.57,"n":26045,"o":65.64,"t":"2026-02-02T05:00:00Z","v":1774309,"vw":66.160189},{"c":65.08,"h":66.3822,"l":64.57,"n":43191,"o":66.32,"t":"2026-02-03T05:00:00Z","v":2910258,"vw":65.17405},{"c":64.09,"h":65.35,"l":63.48,"n":63002,"o":65.21,"t":"2026-02-04T05:00:00Z","v":5078660,"vw":64.296682},{"c":62.82,"h":63.405,"l":62.01,"n":78199,"o":62.81,"t":"2026-02-05T05:00:00Z","v":5836131,"vw":62.75573},{"c":63.11,"h":63.38,"l":62.03,"n":69343,"o":62.33,"t":"2026-02-06T05:00:00Z","v":7610218,"vw":62.780343},{"c":63.84,"h":64.195,"l":62.68,"n":39950,"o":63.03,"t":"2026-02-09T05:00:00Z","v":4383511,"vw":63.673207},{"c":63.58,"h":64.1,"l":63.475,"n":30545,"o":64.03,"t":"2026-02-10T05:00:00Z","v":2701107,"vw":63.770529},{"c":63.19,"h":64.23,"l":62.94,"n":41261,"o":64,"t":"2026-02-11T05:00:00Z","v":2744112,"vw":63.362912},{"c":61.73,"h":63.5,"l":61.55,"n":59651,"o":63.43,"t":"2026-02-12T05:00:00Z","v":4917656,"vw":62.214425},{"c":61.15,"h":61.7724,"l":60.89,"n":72512,"o":61.675,"t":"2026-02-13T05:00:00Z","v":9088013,"vw":61.29233},{"c":61.27,"h":61.555,"l":60.13,"n":60291,"o":60.74,"t":"2026-02-17T05:00:00Z","v":5627157,"vw":60.879816},{"c":61.69,"h":62.095,"l":61.27,"n":35997,"o":61.395,"t":"2026-02-18T05:00:00Z","v":4029519,"vw":61.741918},{"c":61.59,"h":61.945,"l":61.185,"n":34559,"o":61.36,"t":"2026-02-19T05:00:00Z","v":2994853,"vw":61.569351},{"c":62.6,"h":62.73,"l":61.14,"n":53259,"o":61.33,"t":"2026-02-20T05:00:00Z","v":6855417,"vw":62.344269},{"c":61.6,"h":62.58,"l":61.325,"n":39452,"o":62.38,"t":"2026-02-23T05:00:00Z","v":3039502,"vw":61.78035},{"c":62.31,"h":62.395,"l":61.21,"n":32362,"o":61.56,"t":"2026-02-24T05:00:00Z","v":2725320,"vw":62.04594},{"c":63.27,"h":63.2992,"l":62.61,"n":29713,"o":62.62,"t":"2026-02-25T05:00:00Z","v":3040291,"vw":63.05946},{"c":62.27,"h":63.1923,"l":61.78,"n":41721,"o":63.15,"t":"2026-02-26T05:00:00Z","v":3783025,"vw":62.271196},{"c":61.35,"h":61.78,"l":61.04,"n":44921,"o":61.4,"t":"2026-02-27T05:00:00Z","v":3994739,"vw":61.367986},{"c":61.61,"h":61.92,"l":60.15,"n":48814,"o":60.3,"t":"2026-03-02T05:00:00Z","v":7873114,"vw":61.459443},{"c":61.29,"h":61.48,"l":60.16,"n":59245,"o":60.5,"t":"2026-03-03T05:00:00Z","v":7549581,"vw":60.905194},{"c":62.23,"h":62.47,"l":61.44,"n":36740,"o":61.56,"t":"2026-03-04T05:00:00Z","v":3954278,"vw":62.177458},{"c":62.16,"h":62.32,"l":61.41,"n":49704,"o":61.86,"t":"2026-03-05T05:00:00Z","v":4737147,"vw":61.835047},{"c":60.99,"h":61.665,"l":60.86,"n":57056,"o":61.39,"t":"2026-03-06T05:00:00Z","v":5880585,"vw":61.202045},{"c":61.72,"h":61.825,"l":59.93,"n":61452,"o":60.21,"t":"2026-03-09T04:00:00Z","v":5626385,"vw":60.887049},{"c":61.93,"h":62.335,"l":61.575,"n":41425,"o":61.79,"t":"2026-03-10T04:00:00Z","v":3615606,"vw":61.992576},{"c":62.15,"h":62.78,"l":61.78,"n":30160,"o":62,"t":"2026-03-11T04:00:00Z","v":2348683,"vw":62.163237},{"c":60.95,"h":61.77,"l":60.83,"n":40030,"o":61.65,"t":"2026-03-12T04:00:00Z","v":4040559,"vw":61.146996},{"c":59.94,"h":61.2188,"l":59.86,"n":44488,"o":61.12,"t":"2026-03-13T04:00:00Z","v":4168660,"vw":60.294926},{"c":60.88,"h":61.28,"l":60.52,"n":31702,"o":60.6,"t":"2026-03-16T04:00:00Z","v":2296872,"vw":60.84329},{"c":61.13,"h":61.3498,"l":60.8101,"n":25736,"o":60.99,"t":"2026-03-17T04:00:00Z","v":2836786,"vw":61.112246},{"c":60.2,"h":61.135,"l":60.11,"n":31980,"o":60.8,"t":"2026-03-18T04:00:00Z","v":2827306,"vw":60.560924},{"c":59.55,"h":59.84,"l":59.25,"n":43718,"o":59.6,"t":"2026-03-19T04:00:00Z","v":4311210,"vw":59.547196},{"c":58.37,"h":59.39,"l":57.94,"n":45637,"o":59.28,"t":"2026-03-20T04:00:00Z","v":4987854,"vw":58.491875},{"c":59.28,"h":59.85,"l":59.03,"n":49850,"o":59.23,"t":"2026-03-23T04:00:00Z","v":5910855,"vw":59.4436},{"c":58.51,"h":59.05,"l":58.42,"n":41817,"o":58.99,"t":"2026-03-24T04:00:00Z","v":3555106,"vw":58.719059},{"c":58.95,"h":59.6799,"l":58.765,"n":34830,"o":59.32,"t":"2026-03-25T04:00:00Z","v":3315055,"vw":59.103158},{"c":57.03,"h":58.525,"l":56.98,"n":43147,"o":58.355,"t":"2026-03-26T04:00:00Z","v":3307867,"vw":57.703052},{"c":55.45,"h":56.66,"l":55.36,"n":44697,"o":56.65,"t":"2026-03-27T04:00:00Z","v":4449405,"vw":55.788742},{"c":55.39,"h":56.09,"l":55.085,"n":44335,"o":56.07,"t":"2026-03-30T04:00:00Z","v":3884274,"vw":55.531331},{"c":57.94,"h":58.11,"l":56.21,"n":63571,"o":56.21,"t":"2026-03-31T04:00:00Z","v":7518759,"vw":57.41817},{"c":58.68,"h":59.125,"l":58.235,"n":47297,"o":58.5,"t":"2026-04-01T04:00:00Z","v":5860529,"vw":58.681589},{"c":58.27,"h":58.53,"l":57.18,"n":39642,"o":57.42,"t":"2026-04-02T04:00:00Z","v":5315871,"vw":58.090435},{"c":58.38,"h":58.76,"l":58.02,"n":26160,"o":58.4,"t":"2026-04-06T04:00:00Z","v":2115219,"vw":58.351543},{"c":58.29,"h":58.32,"l":56.98,"n":31554,"o":57.98,"t":"2026-04-07T04:00:00Z","v":2842686,"vw":57.608307},{"c":59.82,"h":60.83,"l":59.445,"n":40106,"o":60.68,"t":"2026-04-08T04:00:00Z","v":4178289,"vw":59.902395},{"c":60.72,"h":60.8565,"l":59.57,"n":27504,"o":60.075,"t":"2026-04-09T04:00:00Z","v":3118268,"vw":60.430037},{"c":61.14,"h":61.37,"l":60.84,"n":30318,"o":60.92,"t":"2026-04-10T04:00:00Z","v":3815918,"vw":61.090816},{"c":61.76,"h":61.79,"l":60.73,"n":30571,"o":61.06,"t":"2026-04-13T04:00:00Z","v":3226589,"vw":61.359346},{"c":63.61,"h":63.75,"l":62.3,"n":43621,"o":62.36,"t":"2026-04-14T04:00:00Z","v":9011208,"vw":63.395655},{"c":65.26,"h":65.31,"l":63.78,"n":53769,"o":63.87,"t":"2026-04-15T04:00:00Z","v":5522303,"vw":64.876119},{"c":65.31,"h":65.56,"l":64.565,"n":39547,"o":65.53,"t":"2026-04-16T04:00:00Z","v":3492616,"vw":65.083903},{"c":66.45,"h":66.81,"l":65.82,"n":49834,"o":66.06,"t":"2026-04-17T04:00:00Z","v":5608611,"vw":66.382993},{"c":65.76,"h":66.26,"l":65.205,"n":31000,"o":66.1,"t":"2026-04-20T04:00:00Z","v":3106817,"vw":65.690696},{"c":65.31,"h":66.17,"l":65.17,"n":38254,"o":66.13,"t":"2026-04-21T04:00:00Z","v":3785531,"vw":65.611527},{"c":66.44,"h":66.44,"l":65.52,"n":24831,"o":65.83,"t":"2026-04-22T04:00:00Z","v":2624573,"vw":66.177525},{"c":65.33,"h":66.085,"l":64.73,"n":45164,"o":65.78,"t":"2026-04-23T04:00:00Z","v":4084280,"vw":65.401103},{"c":66.57,"h":66.72,"l":65.34,"n":36616,"o":65.6,"t":"2026-04-24T04:00:00Z","v":4348380,"vw":66.347616},{"c":67.08,"h":67.18,"l":66.1001,"n":29272,"o":66.345,"t":"2026-04-27T04:00:00Z","v":2938649,"vw":66.839923},{"c":66.86,"h":67.06,"l":66.29,"n":30031,"o":66.55,"t":"2026-04-28T04:00:00Z","v":2966228,"vw":66.755427},{"c":66.58,"h":67.035,"l":66.17,"n":30553,"o":66.5,"t":"2026-04-29T04:00:00Z","v":3758053,"vw":66.580572},{"c":66.24,"h":66.82,"l":64.89,"n":61920,"o":66.705,"t":"2026-04-30T04:00:00Z","v":6118991,"vw":65.738194},{"c":66.87,"h":67.47,"l":66.51,"n":37506,"o":66.68,"t":"2026-05-01T04:00:00Z","v":3620038,"vw":67.04558},{"c":66.97,"h":67.24,"l":66.38,"n":35077,"o":66.92,"t":"2026-05-04T04:00:00Z","v":2913296,"vw":66.847393},{"c":67.11,"h":67.72,"l":66.9,"n":28446,"o":67.36,"t":"2026-05-05T04:00:00Z","v":2633982,"vw":67.158996},{"c":68.46,"h":68.53,"l":67,"n":31986,"o":67.2,"t":"2026-05-06T04:00:00Z","v":3411626,"vw":68.154048},{"c":68.89,"h":69.4899,"l":68.69,"n":38704,"o":68.98,"t":"2026-05-07T04:00:00Z","v":2926762,"vw":69.034281},{"c":69.62,"h":69.83,"l":69.08,"n":28796,"o":69.1,"t":"2026-05-08T04:00:00Z","v":2558105,"vw":69.600948},{"c":69.44,"h":69.85,"l":68.75,"n":32696,"o":68.87,"t":"2026-05-11T04:00:00Z","v":2423136,"vw":69.42819},{"c":69.12,"h":69.46,"l":68.35,"n":29841,"o":69.13,"t":"2026-05-12T04:00:00Z","v":2327845,"vw":68.865371},{"c":70.53,"h":70.77,"l":68.88,"n":26762,"o":69.22,"t":"2026-05-13T04:00:00Z","v":2273585,"vw":70.180214},{"c":70.94,"h":71.16,"l":70.37,"n":32113,"o":70.72,"t":"2026-05-14T04:00:00Z","v":3302890,"vw":70.836228},{"c":69.84,"h":70.655,"l":69.48,"n":35145,"o":70.02,"t":"2026-05-15T04:00:00Z","v":3599471,"vw":70.014939},{"c":69.46,"h":70.27,"l":68.99,"n":36516,"o":69.82,"t":"2026-05-18T04:00:00Z","v":2736155,"vw":69.57693},{"c":68.53,"h":69.22,"l":68.12,"n":34133,"o":69.15,"t":"2026-05-19T04:00:00Z","v":2832015,"vw":68.641888},{"c":69.49,"h":69.49,"l":68.47,"n":29862,"o":68.61,"t":"2026-05-20T04:00:00Z","v":2157758,"vw":69.081913},{"c":69.5,"h":69.93,"l":68.72,"n":24586,"o":69.29,"t":"2026-05-21T04:00:00Z","v":1658775,"vw":69.325303},{"c":69.36,"h":69.9705,"l":69.28,"n":23950,"o":69.76,"t":"2026-05-22T04:00:00Z","v":2659728,"vw":69.55269},{"c":69.63,"h":69.85,"l":69.18,"n":32838,"o":69.6,"t":"2026-05-26T04:00:00Z","v":2288834,"vw":69.509849},{"c":70.33,"h":70.34,"l":69.51,"n":23230,"o":69.63,"t":"2026-05-27T04:00:00Z","v":1673747,"vw":69.98769},{"c":70.87,"h":70.8868,"l":70.03,"n":25099,"o":70.19,"t":"2026-05-28T04:00:00Z","v":2365500,"vw":70.57742},{"c":70.71,"h":71.0099,"l":70.33,"n":28420,"o":70.69,"t":"2026-05-29T04:00:00Z","v":3642240,"vw":70.687026},{"c":69.86,"h":70.61,"l":69.86,"n":41576,"o":70.57,"t":"2026-06-01T04:00:00Z","v":4414106,"vw":70.240854},{"c":69.17,"h":69.92,"l":68.84,"n":36086,"o":69.36,"t":"2026-06-02T04:00:00Z","v":2922300,"vw":69.42733},{"c":68.42,"h":69.29,"l":68.05,"n":37679,"o":68.965,"t":"2026-06-03T04:00:00Z","v":12231765,"vw":68.570475},{"c":69.12,"h":69.325,"l":68.52,"n":29784,"o":68.59,"t":"2026-06-04T04:00:00Z","v":2562455,"vw":68.981089},{"c":66.51,"h":69.06,"l":66.2808,"n":57346,"o":68.63,"t":"2026-06-05T04:00:00Z","v":4711703,"vw":67.272553},{"c":66.53,"h":67.16,"l":66.46,"n":26673,"o":66.89,"t":"2026-06-08T04:00:00Z","v":1722758,"vw":66.760014},{"c":65.66,"h":67.225,"l":64.45,"n":49487,"o":66.89,"t":"2026-06-09T04:00:00Z","v":3946618,"vw":65.621702},{"c":64.22,"h":65.605,"l":64.15,"n":48878,"o":65.17,"t":"2026-06-10T04:00:00Z","v":3654911,"vw":64.754576},{"c":64.91,"h":64.99,"l":63.32,"n":59349,"o":64.36,"t":"2026-06-11T04:00:00Z","v":5678405,"vw":64.208006},{"c":64.91,"h":65.3,"l":64.04,"n":47744,"o":65.3,"t":"2026-06-12T04:00:00Z","v":4675501,"vw":64.678398},{"c":66.62,"h":66.915,"l":66.055,"n":38540,"o":66.055,"t":"2026-06-15T04:00:00Z","v":3353594,"vw":66.533118},{"c":66.42,"h":66.76,"l":66.12,"n":33327,"o":66.3,"t":"2026-06-16T04:00:00Z","v":2813130,"vw":66.444629},{"c":64.54,"h":66.2,"l":64.375,"n":60676,"o":66.08,"t":"2026-06-17T04:00:00Z","v":5359738,"vw":65.090485},{"c":65.44,"h":65.68,"l":64.225,"n":57465,"o":65.08,"t":"2026-06-18T04:00:00Z","v":5513649,"vw":65.003898},{"c":64.02,"h":65.43,"l":64.02,"n":43803,"o":64.85,"t":"2026-06-22T04:00:00Z","v":4336273,"vw":64.473667},{"c":63.14,"h":64.01,"l":63.14,"n":52227,"o":63.36,"t":"2026-06-23T04:00:00Z","v":4929026,"vw":63.57104},{"c":62.68,"h":63.98,"l":62.58,"n":37369,"o":63.21,"t":"2026-06-24T04:00:00Z","v":2841088,"vw":63.185364},{"c":61.07,"h":62.19,"l":60.885,"n":74567,"o":62.15,"t":"2026-06-25T04:00:00Z","v":10180151,"vw":61.290836},{"c":61.6,"h":62.255,"l":60.72,"n":62491,"o":60.8,"t":"2026-06-26T04:00:00Z","v":6474990,"vw":61.723022},{"c":63.52,"h":63.62,"l":62.44,"n":73546,"o":62.5,"t":"2026-06-29T04:00:00Z","v":9407168,"vw":63.318651},{"c":64.3,"h":64.4593,"l":63.33,"n":51603,"o":63.44,"t":"2026-06-30T04:00:00Z","v":4458613,"vw":64.000255},{"c":65.84,"h":66.37,"l":64.71,"n":59255,"o":65.32,"t":"2026-07-01T04:00:00Z","v":7560956,"vw":65.788819},{"c":65.1,"h":66.1,"l":64.76,"n":74920,"o":65.7,"t":"2026-07-02T04:00:00Z","v":10054712,"vw":65.243998},{"c":66.28,"h":66.415,"l":64.88,"n":38863,"o":65.36,"t":"2026-07-06T04:00:00Z","v":3555468,"vw":65.82632},{"c":66.24,"h":66.7399,"l":66.0523,"n":42591,"o":66.56,"t":"2026-07-07T04:00:00Z","v":3637289,"vw":66.410311},{"c":65.79,"h":66.015,"l":65.2,"n":37177,"o":65.85,"t":"2026-07-08T04:00:00Z","v":3485931,"vw":65.616263},{"c":66.76,"h":66.81,"l":64.66,"n":47445,"o":64.98,"t":"2026-07-09T04:00:00Z","v":4603216,"vw":65.736612},{"c":67.68,"h":67.7841,"l":66.9,"n":63443,"o":67.4,"t":"2026-07-10T04:00:00Z","v":6421688,"vw":67.505649},{"c":66.99,"h":67.84,"l":66.86,"n":36043,"o":67.4,"t":"2026-07-13T04:00:00Z","v":3331998,"vw":67.293252},{"c":67.44,"h":67.5565,"l":66.5,"n":32294,"o":66.79,"t":"2026-07-14T04:00:00Z","v":2942909,"vw":67.185097},{"c":69.02,"h":69.02,"l":67.76,"n":54323,"o":67.76,"t":"2026-07-15T04:00:00Z","v":7210916,"vw":68.682903},{"c":68.12,"h":69.09,"l":67.75,"n":57132,"o":68.9,"t":"2026-07-16T04:00:00Z","v":5638238,"vw":68.534143},{"c":66.91,"h":67.27,"l":66.33,"n":58661,"o":66.61,"t":"2026-07-17T04:00:00Z","v":6323467,"vw":66.81764},{"c":66.93,"h":67.43,"l":66.805,"n":39089,"o":67.2,"t":"2026-07-20T04:00:00Z","v":2978216,"vw":67.092588},{"c":66.95,"h":67.22,"l":66.78,"n":30218,"o":67,"t":"2026-07-21T04:00:00Z","v":2245986,"vw":67.036638},{"c":66.3,"h":67.05,"l":66.2,"n":25334,"o":66.95,"t":"2026-07-22T04:00:00Z","v":2262869,"vw":66.449261},{"c":63.23,"h":64.2441,"l":62.78,"n":66326,"o":64.2,"t":"2026-07-23T04:00:00Z","v":7861778,"vw":63.353065},{"c":63.15,"h":63.715,"l":63.1,"n":44647,"o":63.47,"t":"2026-07-24T04:00:00Z","v":4706356,"vw":63.339707},{"c":63.01,"h":64.085,"l":62.96,"n":47531,"o":63.95,"t":"2026-07-27T04:00:00Z","v":4881006,"vw":63.438847},{"c":63.44,"h":63.695,"l":62.745,"n":33602,"o":63.26,"t":"2026-07-28T04:00:00Z","v":3087090,"vw":63.348644},{"c":62.56,"h":64.075,"l":62.43,"n":40015,"o":63.26,"t":"2026-07-29T04:00:00Z","v":3667223,"vw":63.137516},{"c":63.92,"h":64.1,"l":62.87,"n":38589,"o":63.03,"t":"2026-07-30T04:00:00Z","v":3423086,"vw":63.690617},{"c":65.96,"h":66.16,"l":64.34,"n":50668,"o":64.6,"t":"2026-07-31T04:00:00Z","v":4628175,"vw":65.382874},{"c":68.38,"h":68.73,"l":66.66,"n":95287,"o":66.74,"t":"2026-08-03T04:00:00Z","v":9995570,"vw":68.293031},{"c":68.96,"h":69.2076,"l":67.74,"n":69170,"o":67.74,"t":"2026-08-04T04:00:00Z","v":9306986,"vw":68.791167},{"c":68.42,"h":69.61,"l":68.0851,"n":45289,"o":69.61,"t":"2026-08-05T04:00:00Z","v":3386846,"vw":68.700615},{"c":68.58,"h":69.13,"l":68.29,"n":42024,"o":68.49,"t":"2026-08-06T04:00:00Z","v":3619802,"vw":68.667624},{"c":69.14,"h":69.52,"l":68.53,"n":31810,"o":68.57,"t":"2026-08-07T04:00:00Z","v":3581702,"vw":69.11848},{"c":69.04,"h":69.485,"l":68.79,"n":25530,"o":69.01,"t":"2026-08-10T04:00:00Z","v":2453919,"vw":69.077819},{"c":68.44,"h":69.29,"l":68.33,"n":21785,"o":69.18,"t":"2026-08-11T04:00:00Z","v":2204331,"vw":68.694988},{"c":67.71,"h":68.695,"l":67.575,"n":31915,"o":68.64,"t":"2026-08-12T04:00:00Z","v":3315781,"vw":67.824285},{"c":68.49,"h":68.56,"l":67.82,"n":25688,"o":67.87,"t":"2026-08-13T04:00:00Z","v":2446344,"vw":68.337145},{"c":68.26,"h":68.92,"l":68.25,"n":23368,"o":68.5,"t":"2026-08-14T04:00:00Z","v":2149464,"vw":68.472166},{"c":67.35,"h":68.39,"l":67.19,"n":33681,"o":68.3,"t":"2026-08-17T04:00:00Z","v":3512466,"vw":67.513549},{"c":66.74,"h":67.16,"l":66.55,"n":33080,"o":66.84,"t":"2026-08-18T04:00:00Z","v":3079028,"vw":66.917984},{"c":67.66,"h":67.95,"l":66.7,"n":24940,"o":66.92,"t":"2026-08-19T04:00:00Z","v":2571608,"vw":67.457331},{"c":66.89,"h":67.5,"l":66.785,"n":23129,"o":67.26,"t":"2026-08-20T04:00:00Z","v":1799115,"vw":67.066925},{"c":67.28,"h":67.6195,"l":66.84,"n":20493,"o":67.1,"t":"2026-08-21T04:00:00Z","v":2048368,"vw":67.317669},{"c":67.2,"h":67.65,"l":66.925,"n":23436,"o":67.23,"t":"2026-08-24T04:00:00Z","v":1850604,"vw":67.360432},{"c":67.61,"h":67.8,"l":67.24,"n":20859,"o":67.41,"t":"2026-08-25T04:00:00Z","v":1547955,"vw":67.498731},{"c":67.57,"h":67.81,"l":67.28,"n":22506,"o":67.72,"t":"2026-08-26T04:00:00Z","v":1934784,"vw":67.551173},{"c":68.6,"h":68.7,"l":67.59,"n":26670,"o":68,"t":"2026-08-27T04:00:00Z","v":2790844,"vw":68.288697},{"c":69.07,"h":69.8,"l":68.66,"n":41171,"o":68.66,"t":"2026-08-28T04:00:00Z","v":4301483,"vw":69.181314},{"c":68.74,"h":68.91,"l":68.405,"n":23747,"o":68.67,"t":"2026-08-31T04:00:00Z","v":2004470,"vw":68.635847},{"c":68.23,"h":68.61,"l":67.37,"n":29058,"o":67.68,"t":"2026-09-01T04:00:00Z","v":2652515,"vw":68.195727},{"c":68.76,"h":68.995,"l":68.19,"n":23712,"o":68.28,"t":"2026-09-02T04:00:00Z","v":1969608,"vw":68.763575},{"c":70.43,"h":70.8,"l":69.465,"n":47774,"o":69.52,"t":"2026-09-03T04:00:00Z","v":5883781,"vw":70.475658},{"c":69.44,"h":70.33,"l":69.205,"n":33762,"o":70.2,"t":"2026-09-04T04:00:00Z","v":3833636,"vw":69.509581},{"c":69.07,"h":69.45,"l":68.88,"n":37898,"o":69.34,"t":"2026-09-08T04:00:00Z","v":3253464,"vw":69.139207},{"c":69.32,"h":69.43,"l":69.02,"n":23761,"o":69.42,"t":"2026-09-09T04:00:00Z","v":2385493,"vw":69.23484},{"c":69.18,"h":69.395,"l":68.7,"n":26602,"o":68.88,"t":"2026-09-10T04:00:00Z","v":2490033,"vw":69.110639},{"c":69.89,"h":70.32,"l":69.6,"n":30181,"o":69.71,"t":"2026-09-11T04:00:00Z","v":4344318,"vw":70.059424},{"c":70.1,"h":70.505,"l":69.42,"n":29044,"o":69.68,"t":"2026-09-14T04:00:00Z","v":3190994,"vw":70.031656},{"c":69.6,"h":70.25,"l":69.4135,"n":36924,"o":69.8,"t":"2026-09-15T04:00:00Z","v":4499410,"vw":69.681147},{"c":69.52,"h":70.2,"l":69.105,"n":27138,"o":69.98,"t":"2026-09-16T04:00:00Z","v":2880288,"vw":69.792005},{"c":70.78,"h":70.8499,"l":70.06,"n":38288,"o":70.6,"t":"2026-09-17T04:00:00Z","v":4233637,"vw":70.539369},{"c":70.46,"h":71.25,"l":70.285,"n":33096,"o":71.13,"t":"2026-09-18T04:00:00Z","v":3431131,"vw":70.62239},{"c":72.97,"h":73.18,"l":71.03,"n":66936,"o":71.08,"t":"2026-09-21T04:00:00Z","v":10171067,"vw":72.346636},{"c":72.57,"h":73.46,"l":72.57,"n":46447,"o":72.8,"t":"2026-09-22T04:00:00Z","v":6743985,"vw":72.965356},{"c":72.08,"h":72.94,"l":71.92,"n":37336,"o":72.79,"t":"2026-09-23T04:00:00Z","v":3660050,"vw":72.283464},{"c":72.51,"h":72.66,"l":71.5,"n":37885,"o":71.51,"t":"2026-09-24T04:00:00Z","v":4783050,"vw":72.336704},{"c":72.64,"h":72.76,"l":72.035,"n":24310,"o":72.52,"t":"2026-09-25T04:00:00Z","v":2685359,"vw":72.548641},{"c":71.52,"h":72.275,"l":71.425,"n":34622,"o":72.2,"t":"2026-09-28T04:00:00Z","v":3938164,"vw":71.714212},{"c":71.39,"h":71.76,"l":71,"n":39697,"o":71.76,"t":"2026-09-29T04:00:00Z","v":6201831,"vw":71.299492},{"c":71.69,"h":72.51,"l":71.44,"n":32131,"o":71.58,"t":"2026-09-30T04:00:00Z","v":3745067,"vw":72.151105},{"c":71.44,"h":72.22,"l":71.235,"n":44531,"o":72.22,"t":"2026-10-01T04:00:00Z","v":3896933,"vw":71.578034},{"c":72.59,"h":73.045,"l":72.35,"n":33424,"o":72.43,"t":"2026-10-02T04:00:00Z","v":3824275,"vw":72.64371},{"c":73.5,"h":73.82,"l":72.6,"n":28459,"o":72.67,"t":"2026-10-05T04:00:00Z","v":3359771,"vw":73.427112},{"c":73.9,"h":74.125,"l":73.64,"n":28082,"o":73.98,"t":"2026-10-06T04:00:00Z","v":4000701,"vw":73.888888},{"c":73.69,"h":73.785,"l":73.09,"n":19820,"o":73.65,"t":"2026-10-07T04:00:00Z","v":1783816,"vw":73.436287},{"c":73.03,"h":73.73,"l":72.55,"n":33016,"o":73.54,"t":"2026-10-08T04:00:00Z","v":4419134,"vw":73.120529},{"c":73.77,"h":73.9,"l":73.334,"n":21489,"o":73.41,"t":"2026-10-09T04:00:00Z","v":3257667,"vw":73.695586},{"c":73.98,"h":74.36,"l":73.825,"n":27306,"o":73.93,"t":"2026-10-12T04:00:00Z","v":3184981,"vw":74.056673},{"c":74.3,"h":74.775,"l":73.86,"n":27407,"o":73.9,"t":"2026-10-13T04:00:00Z","v":3086000,"vw":74.455431},{"c":72.87,"h":74.22,"l":72.57,"n":42911,"o":74.2,"t":"2026-10-14T04:00:00Z","v":4982574,"vw":73.174756},{"c":72.71,"h":72.96,"l":71.63,"n":38091,"o":72.08,"t":"2026-10-15T04:00:00Z","v":6411553,"vw":72.480073},{"c":71.28,"h":73.1,"l":70.81,"n":42634,"o":73.04,"t":"2026-10-16T04:00:00Z","v":5764746,"vw":71.70524},{"c":72.47,"h":72.7,"l":71.601,"n":37041,"o":71.69,"t":"2026-10-19T04:00:00Z","v":4629171,"vw":72.387139},{"c":72.2,"h":72.65,"l":71.54,"n":27052,"o":72.23,"t":"2026-10-20T04:00:00Z","v":3151552,"vw":72.184048},{"c":73.1,"h":73.115,"l":72.2099,"n":15168,"o":72.5,"t":"2026-10-21T04:00:00Z","v":1787784,"vw":72.686364}],"volatilityBars":[{"c":74.6,"h":74.65,"l":74.46,"n":170,"o":74.65,"t":"2026-10-14T08:00:00Z","v":8720,"vw":74.538746},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-14T08:15:00Z","v":153,"vw":74.6},{"c":74.6,"h":74.61,"l":74.6,"n":4,"o":74.61,"t":"2026-10-14T08:30:00Z","v":316,"vw":74.606183},{"c":74.56,"h":74.56,"l":74.56,"n":5,"o":74.56,"t":"2026-10-14T08:45:00Z","v":219,"vw":74.56},{"c":74.63,"h":74.63,"l":74.63,"n":1,"o":74.63,"t":"2026-10-14T09:00:00Z","v":176,"vw":74.63},{"c":74.58,"h":74.6,"l":74.58,"n":7,"o":74.6,"t":"2026-10-14T09:15:00Z","v":288,"vw":74.589091},{"c":74.64,"h":74.64,"l":74.64,"n":7,"o":74.64,"t":"2026-10-14T09:30:00Z","v":335,"vw":74.64},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-14T10:00:00Z","v":105,"vw":74.6},{"c":74.8,"h":74.8,"l":74.55,"n":7,"o":74.55,"t":"2026-10-14T10:30:00Z","v":424,"vw":74.641209},{"c":74.57,"h":74.57,"l":74.57,"n":7,"o":74.57,"t":"2026-10-14T10:45:00Z","v":425,"vw":74.57},{"c":74.46,"h":74.5606,"l":74.36,"n":55,"o":74.5606,"t":"2026-10-14T11:00:00Z","v":3779,"vw":74.491561},{"c":74.54,"h":74.59,"l":74.48,"n":21,"o":74.49,"t":"2026-10-14T11:15:00Z","v":2044,"vw":74.537031},{"c":74.52,"h":74.6649,"l":74.52,"n":51,"o":74.54,"t":"2026-10-14T11:30:00Z","v":13403,"vw":74.567426},{"c":74.5,"h":74.6026,"l":74.5,"n":14,"o":74.54,"t":"2026-10-14T11:45:00Z","v":1672,"vw":74.528881},{"c":74.628,"h":74.628,"l":74.56,"n":15,"o":74.57,"t":"2026-10-14T12:00:00Z","v":2536,"vw":74.590342},{"c":74.6,"h":74.632,"l":74.6,"n":4,"o":74.632,"t":"2026-10-14T12:15:00Z","v":1408,"vw":74.622808},{"c":74.1,"h":74.5,"l":74.02,"n":224,"o":74.5,"t":"2026-10-14T12:30:00Z","v":18560,"vw":74.15758},{"c":74.15,"h":74.24,"l":74.0936,"n":65,"o":74.0936,"t":"2026-10-14T12:45:00Z","v":43900,"vw":74.122307},{"c":74.23,"h":74.35,"l":74.12,"n":51,"o":74.15,"t":"2026-10-14T13:00:00Z","v":7362,"vw":74.157955},{"c":74.13,"h":74.2796,"l":74.13,"n":17,"o":74.2796,"t":"2026-10-14T13:15:00Z","v":1855,"vw":74.1934},{"c":74.05,"h":74.21,"l":73.87,"n":3451,"o":74.2,"t":"2026-10-14T13:30:00Z","v":266461,"vw":74.011282},{"c":73.76,"h":74.22,"l":73.7,"n":2629,"o":74.055,"t":"2026-10-14T13:45:00Z","v":237916,"vw":73.97345},{"c":73.63,"h":73.825,"l":73.5313,"n":2363,"o":73.755,"t":"2026-10-14T14:00:00Z","v":209141,"vw":73.653482},{"c":73.63,"h":73.675,"l":73.49,"n":2356,"o":73.63,"t":"2026-10-14T14:15:00Z","v":259281,"vw":73.575128},{"c":73.585,"h":73.725,"l":73.57,"n":1699,"o":73.625,"t":"2026-10-14T14:30:00Z","v":151334,"vw":73.637249},{"c":73.6187,"h":73.725,"l":73.495,"n":1394,"o":73.59,"t":"2026-10-14T14:45:00Z","v":132987,"vw":73.590111},{"c":73.44,"h":73.64,"l":73.37,"n":1847,"o":73.635,"t":"2026-10-14T15:00:00Z","v":184056,"vw":73.463227},{"c":73.46,"h":73.53,"l":73.435,"n":1723,"o":73.435,"t":"2026-10-14T15:15:00Z","v":228497,"vw":73.477907},{"c":73.3,"h":73.47,"l":73.275,"n":1231,"o":73.465,"t":"2026-10-14T15:30:00Z","v":134570,"vw":73.341194},{"c":73.24,"h":73.3262,"l":73.23,"n":1369,"o":73.32,"t":"2026-10-14T15:45:00Z","v":139222,"vw":73.272713},{"c":73.015,"h":73.26,"l":73.005,"n":1627,"o":73.235,"t":"2026-10-14T16:00:00Z","v":194621,"vw":73.124072},{"c":73.03,"h":73.065,"l":72.965,"n":1745,"o":73.02,"t":"2026-10-14T16:15:00Z","v":253138,"vw":73.004216},{"c":73.15,"h":73.1766,"l":72.95,"n":891,"o":73.025,"t":"2026-10-14T16:30:00Z","v":85908,"vw":73.047161},{"c":73.1,"h":73.175,"l":73.03,"n":1060,"o":73.15,"t":"2026-10-14T16:45:00Z","v":211673,"vw":73.117311},{"c":73.025,"h":73.135,"l":72.99,"n":751,"o":73.095,"t":"2026-10-14T17:00:00Z","v":61743,"vw":73.061418},{"c":72.825,"h":73.035,"l":72.79,"n":1021,"o":73.025,"t":"2026-10-14T17:15:00Z","v":77477,"vw":72.908991},{"c":72.8,"h":72.895,"l":72.77,"n":1077,"o":72.815,"t":"2026-10-14T17:30:00Z","v":115872,"vw":72.825494},{"c":72.725,"h":72.85,"l":72.7,"n":1281,"o":72.795,"t":"2026-10-14T17:45:00Z","v":83676,"vw":72.785045},{"c":72.77,"h":72.78,"l":72.61,"n":1166,"o":72.73,"t":"2026-10-14T18:00:00Z","v":69472,"vw":72.696799},{"c":72.75,"h":72.785,"l":72.69,"n":1024,"o":72.775,"t":"2026-10-14T18:15:00Z","v":101889,"vw":72.743948},{"c":72.65,"h":72.735,"l":72.64,"n":1100,"o":72.735,"t":"2026-10-14T18:30:00Z","v":87134,"vw":72.672783},{"c":72.6599,"h":72.765,"l":72.64,"n":904,"o":72.65,"t":"2026-10-14T18:45:00Z","v":77426,"vw":72.715506},{"c":72.6887,"h":72.6887,"l":72.57,"n":1462,"o":72.655,"t":"2026-10-14T19:00:00Z","v":191133,"vw":72.611946},{"c":72.85,"h":72.8699,"l":72.65,"n":1121,"o":72.685,"t":"2026-10-14T19:15:00Z","v":198745,"vw":72.773798},{"c":72.785,"h":72.915,"l":72.74,"n":1390,"o":72.845,"t":"2026-10-14T19:30:00Z","v":153205,"vw":72.813627},{"c":72.88,"h":72.89,"l":72.7299,"n":3586,"o":72.795,"t":"2026-10-14T19:45:00Z","v":667753,"vw":72.812188},{"c":72.82,"h":72.87,"l":72.7656,"n":49,"o":72.87,"t":"2026-10-14T20:00:00Z","v":263859,"vw":72.823992},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-14T20:15:00Z","v":697,"vw":72.9},{"c":72.79,"h":73,"l":72.79,"n":14,"o":72.9852,"t":"2026-10-14T20:30:00Z","v":1731,"vw":72.87012},{"c":72.7573,"h":72.7573,"l":72.7573,"n":3,"o":72.7573,"t":"2026-10-14T21:00:00Z","v":688,"vw":72.7573},{"c":72.7573,"h":72.7573,"l":72.7573,"n":4,"o":72.7573,"t":"2026-10-14T21:15:00Z","v":810,"vw":72.7573},{"c":72.77,"h":72.77,"l":72.77,"n":3,"o":72.77,"t":"2026-10-14T21:30:00Z","v":110,"vw":72.77},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-14T21:45:00Z","v":111,"vw":72.75},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-10-14T22:00:00Z","v":332,"vw":72.85},{"c":72.71,"h":72.83,"l":72.5002,"n":49,"o":72.75,"t":"2026-10-14T22:15:00Z","v":10242,"vw":72.640545},{"c":72.3905,"h":72.57,"l":72.3905,"n":81,"o":72.56,"t":"2026-10-14T22:30:00Z","v":8768,"vw":72.552296},{"c":72.41,"h":72.56,"l":72.41,"n":7,"o":72.56,"t":"2026-10-14T22:45:00Z","v":1609,"vw":72.509463},{"c":72.3359,"h":72.64,"l":72.3359,"n":13,"o":72.5,"t":"2026-10-14T23:00:00Z","v":2351,"vw":72.519998},{"c":72.43,"h":72.43,"l":72.43,"n":2,"o":72.43,"t":"2026-10-14T23:15:00Z","v":125,"vw":72.43},{"c":72.41,"h":72.41,"l":72.32,"n":9,"o":72.32,"t":"2026-10-14T23:30:00Z","v":1328,"vw":72.395819},{"c":72.25,"h":72.4051,"l":72.25,"n":10,"o":72.4051,"t":"2026-10-14T23:45:00Z","v":848,"vw":72.322872},{"c":72.02,"h":72.33,"l":71.88,"n":276,"o":72.23,"t":"2026-10-15T08:00:00Z","v":57669,"vw":72.081251},{"c":72,"h":72,"l":71.99,"n":10,"o":72,"t":"2026-10-15T08:15:00Z","v":806,"vw":71.996544},{"c":72.05,"h":72.06,"l":72.05,"n":11,"o":72.06,"t":"2026-10-15T08:30:00Z","v":526,"vw":72.0575},{"c":72.19,"h":72.22,"l":72.04,"n":9,"o":72.04,"t":"2026-10-15T08:45:00Z","v":1727,"vw":72.118206},{"c":72.05,"h":72.05,"l":72.03,"n":3,"o":72.03,"t":"2026-10-15T09:30:00Z","v":2516,"vw":72.030876},{"c":72.05,"h":72.06,"l":72.05,"n":7,"o":72.05,"t":"2026-10-15T09:45:00Z","v":600,"vw":72.055093},{"c":72.1,"h":72.1,"l":72,"n":14,"o":72.04,"t":"2026-10-15T10:00:00Z","v":1102,"vw":72.038576},{"c":72.0254,"h":72.0254,"l":72.021,"n":3,"o":72.021,"t":"2026-10-15T10:30:00Z","v":466,"vw":72.021967},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-15T10:45:00Z","v":102,"vw":72},{"c":72.17,"h":72.25,"l":72.04,"n":46,"o":72.12,"t":"2026-10-15T11:00:00Z","v":2795,"vw":72.161695},{"c":72.2,"h":72.2,"l":72.16,"n":9,"o":72.17,"t":"2026-10-15T11:15:00Z","v":726,"vw":72.180966},{"c":72.23,"h":72.27,"l":72.2,"n":25,"o":72.21,"t":"2026-10-15T11:30:00Z","v":2421,"vw":72.229236},{"c":72.08,"h":72.29,"l":72.08,"n":7,"o":72.29,"t":"2026-10-15T11:45:00Z","v":2193,"vw":72.089745},{"c":72,"h":72,"l":72,"n":3,"o":72,"t":"2026-10-15T12:00:00Z","v":796,"vw":72},{"c":72.11,"h":72.23,"l":72.0496,"n":15,"o":72.0496,"t":"2026-10-15T12:15:00Z","v":1552,"vw":72.113072},{"c":72.0467,"h":72.32,"l":72,"n":100,"o":72.0282,"t":"2026-10-15T12:30:00Z","v":19374,"vw":72.047428},{"c":72.1,"h":72.113,"l":72.1,"n":9,"o":72.1,"t":"2026-10-15T12:45:00Z","v":8128,"vw":72.104819},{"c":72.06,"h":72.13,"l":72,"n":15,"o":72,"t":"2026-10-15T13:00:00Z","v":1171,"vw":72.056965},{"c":72.04,"h":72.12,"l":72.03,"n":35,"o":72.06,"t":"2026-10-15T13:15:00Z","v":3294,"vw":72.066018},{"c":72.28,"h":72.32,"l":71.63,"n":6178,"o":72.08,"t":"2026-10-15T13:30:00Z","v":864108,"vw":71.983058},{"c":72.14,"h":72.375,"l":71.975,"n":3959,"o":72.275,"t":"2026-10-15T13:45:00Z","v":424970,"vw":72.09467},{"c":72.3299,"h":72.5,"l":72.13,"n":4302,"o":72.13,"t":"2026-10-15T14:00:00Z","v":447562,"vw":72.336798},{"c":72.342,"h":72.42,"l":72.26,"n":1161,"o":72.35,"t":"2026-10-15T14:15:00Z","v":86125,"vw":72.340863},{"c":72.47,"h":72.555,"l":72.231,"n":986,"o":72.3386,"t":"2026-10-15T14:30:00Z","v":116247,"vw":72.431756},{"c":72.53,"h":72.55,"l":72.39,"n":1011,"o":72.46,"t":"2026-10-15T14:45:00Z","v":113210,"vw":72.463898},{"c":72.7,"h":72.735,"l":72.475,"n":1950,"o":72.5365,"t":"2026-10-15T15:00:00Z","v":260160,"vw":72.606765},{"c":72.655,"h":72.79,"l":72.6201,"n":1489,"o":72.705,"t":"2026-10-15T15:15:00Z","v":280517,"vw":72.675879},{"c":72.565,"h":72.68,"l":72.54,"n":769,"o":72.65,"t":"2026-10-15T15:30:00Z","v":83802,"vw":72.596477},{"c":72.69,"h":72.695,"l":72.55,"n":779,"o":72.5659,"t":"2026-10-15T15:45:00Z","v":84704,"vw":72.611027},{"c":72.57,"h":72.69,"l":72.57,"n":617,"o":72.68,"t":"2026-10-15T16:00:00Z","v":50301,"vw":72.631447},{"c":72.45,"h":72.61,"l":72.44,"n":882,"o":72.56,"t":"2026-10-15T16:15:00Z","v":140615,"vw":72.525411},{"c":72.525,"h":72.525,"l":72.41,"n":633,"o":72.455,"t":"2026-10-15T16:30:00Z","v":59611,"vw":72.459829},{"c":72.54,"h":72.565,"l":72.47,"n":516,"o":72.535,"t":"2026-10-15T16:45:00Z","v":54287,"vw":72.521069},{"c":72.665,"h":72.675,"l":72.53,"n":453,"o":72.56,"t":"2026-10-15T17:00:00Z","v":35230,"vw":72.611041},{"c":72.705,"h":72.775,"l":72.675,"n":520,"o":72.675,"t":"2026-10-15T17:15:00Z","v":58395,"vw":72.717933},{"c":72.905,"h":72.95,"l":72.72,"n":536,"o":72.735,"t":"2026-10-15T17:30:00Z","v":65654,"vw":72.856658},{"c":72.84,"h":72.96,"l":72.835,"n":862,"o":72.915,"t":"2026-10-15T17:45:00Z","v":83243,"vw":72.909692},{"c":72.62,"h":72.825,"l":72.6182,"n":739,"o":72.82,"t":"2026-10-15T18:00:00Z","v":69067,"vw":72.706448},{"c":72.565,"h":72.635,"l":72.555,"n":616,"o":72.62,"t":"2026-10-15T18:15:00Z","v":63750,"vw":72.592553},{"c":72.645,"h":72.66,"l":72.565,"n":692,"o":72.57,"t":"2026-10-15T18:30:00Z","v":85801,"vw":72.619379},{"c":72.7592,"h":72.775,"l":72.645,"n":610,"o":72.645,"t":"2026-10-15T18:45:00Z","v":73434,"vw":72.718094},{"c":72.855,"h":72.855,"l":72.75,"n":1365,"o":72.755,"t":"2026-10-15T19:00:00Z","v":313762,"vw":72.802584},{"c":72.77,"h":72.89,"l":72.77,"n":1031,"o":72.855,"t":"2026-10-15T19:15:00Z","v":136546,"vw":72.834369},{"c":72.805,"h":72.805,"l":72.69,"n":1067,"o":72.76,"t":"2026-10-15T19:30:00Z","v":155847,"vw":72.746128},{"c":72.7,"h":72.855,"l":72.66,"n":3032,"o":72.8,"t":"2026-10-15T19:45:00Z","v":601331,"vw":72.756895},{"c":72.65,"h":72.71,"l":72.65,"n":14,"o":72.71,"t":"2026-10-15T20:00:00Z","v":90627,"vw":72.709294},{"c":72.69,"h":72.69,"l":72.69,"n":3,"o":72.69,"t":"2026-10-15T20:15:00Z","v":519,"vw":72.69},{"c":72.59,"h":72.59,"l":72.59,"n":3,"o":72.59,"t":"2026-10-15T20:30:00Z","v":490,"vw":72.59},{"c":72.654,"h":72.654,"l":72.654,"n":2,"o":72.654,"t":"2026-10-15T20:45:00Z","v":1002,"vw":72.654},{"c":72.5,"h":72.61,"l":72.5,"n":9,"o":72.61,"t":"2026-10-15T21:00:00Z","v":824,"vw":72.571975},{"c":72.67,"h":72.67,"l":72.61,"n":4,"o":72.61,"t":"2026-10-15T21:15:00Z","v":1104,"vw":72.648182},{"c":72.68,"h":72.68,"l":72.68,"n":5,"o":72.68,"t":"2026-10-15T21:30:00Z","v":888,"vw":72.68},{"c":72.65,"h":72.6987,"l":72.65,"n":6,"o":72.6677,"t":"2026-10-15T22:00:00Z","v":2000,"vw":72.680289},{"c":72.65,"h":72.65,"l":72.65,"n":1,"o":72.65,"t":"2026-10-15T22:15:00Z","v":688,"vw":72.65},{"c":72.6,"h":72.64,"l":72.6,"n":3,"o":72.64,"t":"2026-10-15T22:30:00Z","v":1485,"vw":72.603784},{"c":72.6,"h":72.6,"l":72.6,"n":8,"o":72.6,"t":"2026-10-15T22:45:00Z","v":149,"vw":72.6},{"c":72.5325,"h":72.57,"l":72.5325,"n":5,"o":72.57,"t":"2026-10-15T23:00:00Z","v":2415,"vw":72.554375},{"c":72.45,"h":72.5,"l":72.45,"n":16,"o":72.5,"t":"2026-10-15T23:15:00Z","v":895,"vw":72.45625},{"c":72.47,"h":72.47,"l":72.41,"n":26,"o":72.41,"t":"2026-10-15T23:45:00Z","v":1553,"vw":72.457829},{"c":73.1,"h":73.19,"l":73.01,"n":107,"o":73.12,"t":"2026-10-16T08:00:00Z","v":7236,"vw":73.091866},{"c":73.4,"h":73.41,"l":73.4,"n":7,"o":73.4,"t":"2026-10-16T08:15:00Z","v":1181,"vw":73.404409},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-16T08:30:00Z","v":105,"vw":73.39},{"c":73.38,"h":73.39,"l":73.38,"n":3,"o":73.39,"t":"2026-10-16T09:00:00Z","v":501,"vw":73.3848},{"c":73.35,"h":73.37,"l":73.35,"n":23,"o":73.37,"t":"2026-10-16T09:15:00Z","v":1911,"vw":73.35519},{"c":73.33,"h":73.39,"l":73.33,"n":5,"o":73.38,"t":"2026-10-16T09:45:00Z","v":749,"vw":73.364344},{"c":73.3,"h":73.32,"l":73.23,"n":14,"o":73.32,"t":"2026-10-16T10:00:00Z","v":1257,"vw":73.27963},{"c":73.3,"h":73.3,"l":73.28,"n":7,"o":73.28,"t":"2026-10-16T10:30:00Z","v":609,"vw":73.295707},{"c":73.31,"h":73.31,"l":73.173,"n":11,"o":73.173,"t":"2026-10-16T10:45:00Z","v":891,"vw":73.25921},{"c":73.28,"h":73.28,"l":73.1732,"n":14,"o":73.1732,"t":"2026-10-16T11:00:00Z","v":1064,"vw":73.213612},{"c":73.21,"h":73.3404,"l":73.21,"n":8,"o":73.3404,"t":"2026-10-16T11:15:00Z","v":720,"vw":73.309387},{"c":73.14,"h":73.1879,"l":73.14,"n":9,"o":73.1879,"t":"2026-10-16T11:30:00Z","v":620,"vw":73.149523},{"c":73.13,"h":73.15,"l":73.09,"n":26,"o":73.15,"t":"2026-10-16T11:45:00Z","v":2299,"vw":73.104654},{"c":73.24,"h":73.24,"l":73.13,"n":7,"o":73.13,"t":"2026-10-16T12:00:00Z","v":2529,"vw":73.14307},{"c":73.28,"h":73.28,"l":73.19,"n":5,"o":73.19,"t":"2026-10-16T12:15:00Z","v":606,"vw":73.244195},{"c":73.1,"h":73.3,"l":73.1,"n":8,"o":73.3,"t":"2026-10-16T12:30:00Z","v":616,"vw":73.254074},{"c":73.23,"h":73.38,"l":73.23,"n":125,"o":73.32,"t":"2026-10-16T12:45:00Z","v":45299,"vw":73.326145},{"c":73.14,"h":73.23,"l":73.1,"n":101,"o":73.23,"t":"2026-10-16T13:00:00Z","v":15263,"vw":73.136688},{"c":73.142,"h":73.15,"l":73.1,"n":24,"o":73.1226,"t":"2026-10-16T13:15:00Z","v":4828,"vw":73.13781},{"c":72.636,"h":73.1,"l":72.46,"n":3541,"o":73.04,"t":"2026-10-16T13:30:00Z","v":322289,"vw":72.662767},{"c":72.52,"h":72.73,"l":72.38,"n":2337,"o":72.63,"t":"2026-10-16T13:45:00Z","v":293963,"vw":72.514415},{"c":72.52,"h":72.58,"l":72.38,"n":1524,"o":72.52,"t":"2026-10-16T14:00:00Z","v":142888,"vw":72.479488},{"c":72.375,"h":72.6,"l":72.335,"n":1975,"o":72.52,"t":"2026-10-16T14:15:00Z","v":343618,"vw":72.412969},{"c":72.515,"h":72.53,"l":72.265,"n":1862,"o":72.365,"t":"2026-10-16T14:30:00Z","v":254183,"vw":72.38288},{"c":72.345,"h":72.68,"l":72.335,"n":1132,"o":72.515,"t":"2026-10-16T14:45:00Z","v":120592,"vw":72.512893},{"c":72.165,"h":72.355,"l":72.11,"n":1411,"o":72.34,"t":"2026-10-16T15:00:00Z","v":127408,"vw":72.224779},{"c":72.005,"h":72.205,"l":71.96,"n":1761,"o":72.16,"t":"2026-10-16T15:15:00Z","v":211383,"vw":72.074763},{"c":72.125,"h":72.2,"l":72,"n":1283,"o":72.005,"t":"2026-10-16T15:30:00Z","v":140998,"vw":72.080383},{"c":71.965,"h":72.2,"l":71.965,"n":750,"o":72.1201,"t":"2026-10-16T15:45:00Z","v":103525,"vw":72.061903},{"c":72.02,"h":72.02,"l":71.84,"n":1625,"o":71.96,"t":"2026-10-16T16:00:00Z","v":215552,"vw":71.891684},{"c":71.935,"h":72.05,"l":71.9081,"n":709,"o":72.045,"t":"2026-10-16T16:15:00Z","v":91821,"vw":71.960076},{"c":71.77,"h":71.925,"l":71.67,"n":1322,"o":71.925,"t":"2026-10-16T16:30:00Z","v":124810,"vw":71.761268},{"c":71.64,"h":71.79,"l":71.56,"n":1162,"o":71.775,"t":"2026-10-16T16:45:00Z","v":276139,"vw":71.711426},{"c":71.305,"h":71.64,"l":71.25,"n":2022,"o":71.64,"t":"2026-10-16T17:00:00Z","v":399360,"vw":71.353143},{"c":71.32,"h":71.387,"l":71.155,"n":1590,"o":71.305,"t":"2026-10-16T17:15:00Z","v":198989,"vw":71.23949},{"c":71.43,"h":71.51,"l":71.3005,"n":1356,"o":71.325,"t":"2026-10-16T17:30:00Z","v":184803,"vw":71.411359},{"c":71.22,"h":71.445,"l":71.215,"n":1202,"o":71.43,"t":"2026-10-16T17:45:00Z","v":126957,"vw":71.310913},{"c":71.1678,"h":71.24,"l":71.09,"n":1142,"o":71.225,"t":"2026-10-16T18:00:00Z","v":116028,"vw":71.171277},{"c":71.04,"h":71.21,"l":70.97,"n":1327,"o":71.17,"t":"2026-10-16T18:15:00Z","v":144179,"vw":71.046976},{"c":71.015,"h":71.0895,"l":70.935,"n":1061,"o":71.01,"t":"2026-10-16T18:30:00Z","v":97437,"vw":71.003512},{"c":70.95,"h":71.03,"l":70.845,"n":1305,"o":71.01,"t":"2026-10-16T18:45:00Z","v":212437,"vw":70.925361},{"c":71.13,"h":71.1376,"l":70.81,"n":1463,"o":70.95,"t":"2026-10-16T19:00:00Z","v":184086,"vw":70.940081},{"c":71.14,"h":71.16,"l":71.03,"n":1208,"o":71.14,"t":"2026-10-16T19:15:00Z","v":134684,"vw":71.110245},{"c":71.045,"h":71.175,"l":71.005,"n":1295,"o":71.15,"t":"2026-10-16T19:30:00Z","v":120061,"vw":71.075693},{"c":71.3,"h":71.37,"l":71.035,"n":3944,"o":71.06,"t":"2026-10-16T19:45:00Z","v":706433,"vw":71.276462},{"c":71.26,"h":71.52,"l":71.12,"n":47,"o":71.28,"t":"2026-10-16T20:00:00Z","v":246136,"vw":71.280274},{"c":71.28,"h":71.45,"l":71.24,"n":22,"o":71.4081,"t":"2026-10-16T20:15:00Z","v":1825,"vw":71.374211},{"c":71.31,"h":71.31,"l":71.3,"n":22,"o":71.3081,"t":"2026-10-16T20:30:00Z","v":3502,"vw":71.305794},{"c":71.3,"h":71.3,"l":71.23,"n":22,"o":71.3,"t":"2026-10-16T20:45:00Z","v":3930,"vw":71.296436},{"c":71.289,"h":71.3,"l":71.282,"n":24,"o":71.3,"t":"2026-10-16T21:15:00Z","v":2821,"vw":71.294039},{"c":71.3,"h":71.3,"l":71.3,"n":3,"o":71.3,"t":"2026-10-16T21:30:00Z","v":505,"vw":71.3},{"c":71.3,"h":71.3,"l":71.29,"n":3,"o":71.29,"t":"2026-10-16T21:45:00Z","v":500,"vw":71.29499},{"c":71.2,"h":71.22,"l":71.2,"n":8,"o":71.22,"t":"2026-10-16T22:00:00Z","v":1112,"vw":71.206364},{"c":71.21,"h":71.21,"l":71.1166,"n":3,"o":71.1166,"t":"2026-10-16T22:30:00Z","v":901,"vw":71.168489},{"c":71.17,"h":71.2,"l":71.17,"n":14,"o":71.2,"t":"2026-10-16T22:45:00Z","v":2124,"vw":71.174527},{"c":71.16,"h":71.16,"l":71.16,"n":18,"o":71.16,"t":"2026-10-16T23:00:00Z","v":475,"vw":71.16},{"c":71.13,"h":71.17,"l":71.13,"n":15,"o":71.17,"t":"2026-10-16T23:15:00Z","v":4667,"vw":71.140619},{"c":71.0325,"h":71.1,"l":71.0163,"n":30,"o":71.1,"t":"2026-10-16T23:30:00Z","v":4256,"vw":71.07023},{"c":71.02,"h":71.0542,"l":71.0189,"n":4,"o":71.0542,"t":"2026-10-16T23:45:00Z","v":1550,"vw":71.042727},{"c":72.01,"h":72.05,"l":71.52,"n":157,"o":71.93,"t":"2026-10-19T08:00:00Z","v":7752,"vw":71.972291},{"c":71.92,"h":72,"l":71.92,"n":103,"o":71.97,"t":"2026-10-19T08:15:00Z","v":12460,"vw":71.992114},{"c":71.9,"h":71.97,"l":71.9,"n":3,"o":71.97,"t":"2026-10-19T08:30:00Z","v":350,"vw":71.941176},{"c":71.72,"h":71.82,"l":71.72,"n":30,"o":71.82,"t":"2026-10-19T08:45:00Z","v":5968,"vw":71.729184},{"c":71.72,"h":71.72,"l":71.72,"n":16,"o":71.72,"t":"2026-10-19T09:00:00Z","v":7102,"vw":71.72},{"c":71.72,"h":71.74,"l":71.72,"n":10,"o":71.74,"t":"2026-10-19T09:15:00Z","v":884,"vw":71.730458},{"c":71.88,"h":72,"l":71.52,"n":8,"o":71.52,"t":"2026-10-19T09:45:00Z","v":1046,"vw":71.836798},{"c":71.71,"h":71.71,"l":71.71,"n":6,"o":71.71,"t":"2026-10-19T10:15:00Z","v":150,"vw":71.71},{"c":71.72,"h":71.72,"l":71.52,"n":16,"o":71.56,"t":"2026-10-19T10:30:00Z","v":1616,"vw":71.627874},{"c":71.95,"h":71.95,"l":71.95,"n":1,"o":71.95,"t":"2026-10-19T10:45:00Z","v":200,"vw":71.95},{"c":71.55,"h":71.72,"l":71.5,"n":31,"o":71.72,"t":"2026-10-19T11:00:00Z","v":11712,"vw":71.552506},{"c":71.59,"h":71.7087,"l":71.5,"n":92,"o":71.5,"t":"2026-10-19T11:15:00Z","v":3658,"vw":71.623998},{"c":71.65,"h":71.65,"l":71.65,"n":5,"o":71.65,"t":"2026-10-19T11:30:00Z","v":202,"vw":71.65},{"c":71.7889,"h":71.7889,"l":71.58,"n":29,"o":71.69,"t":"2026-10-19T11:45:00Z","v":11832,"vw":71.687712},{"c":71.79,"h":71.79,"l":71.57,"n":31,"o":71.57,"t":"2026-10-19T12:00:00Z","v":3230,"vw":71.728851},{"c":71.8997,"h":71.8997,"l":71.78,"n":47,"o":71.78,"t":"2026-10-19T12:15:00Z","v":3596,"vw":71.830318},{"c":71.8039,"h":71.92,"l":71.8,"n":178,"o":71.87,"t":"2026-10-19T12:30:00Z","v":14984,"vw":71.903451},{"c":71.76,"h":71.8512,"l":71.76,"n":157,"o":71.8,"t":"2026-10-19T12:45:00Z","v":10373,"vw":71.794029},{"c":71.83,"h":71.88,"l":71.76,"n":31,"o":71.76,"t":"2026-10-19T13:00:00Z","v":10440,"vw":71.819613},{"c":71.73,"h":71.88,"l":71.72,"n":77,"o":71.83,"t":"2026-10-19T13:15:00Z","v":8667,"vw":71.773397},{"c":71.81,"h":72.015,"l":71.601,"n":3495,"o":71.69,"t":"2026-10-19T13:30:00Z","v":368673,"vw":71.755108},{"c":71.84,"h":71.88,"l":71.695,"n":2236,"o":71.815,"t":"2026-10-19T13:45:00Z","v":196417,"vw":71.794909},{"c":72.22,"h":72.23,"l":71.8,"n":2289,"o":71.865,"t":"2026-10-19T14:00:00Z","v":199441,"vw":71.980089},{"c":72.32,"h":72.39,"l":72.16,"n":2896,"o":72.225,"t":"2026-10-19T14:15:00Z","v":300880,"vw":72.301765},{"c":72.325,"h":72.415,"l":72.182,"n":2834,"o":72.325,"t":"2026-10-19T14:30:00Z","v":338245,"vw":72.298132},{"c":72.51,"h":72.55,"l":72.335,"n":1801,"o":72.335,"t":"2026-10-19T14:45:00Z","v":199058,"vw":72.470211},{"c":72.53,"h":72.62,"l":72.48,"n":1580,"o":72.5,"t":"2026-10-19T15:00:00Z","v":191681,"vw":72.565827},{"c":72.605,"h":72.66,"l":72.47,"n":976,"o":72.545,"t":"2026-10-19T15:15:00Z","v":138353,"vw":72.565995},{"c":72.62,"h":72.69,"l":72.56,"n":1040,"o":72.605,"t":"2026-10-19T15:30:00Z","v":177609,"vw":72.624426},{"c":72.625,"h":72.7,"l":72.605,"n":1007,"o":72.625,"t":"2026-10-19T15:45:00Z","v":99856,"vw":72.646502},{"c":72.565,"h":72.62,"l":72.455,"n":1463,"o":72.62,"t":"2026-10-19T16:00:00Z","v":201077,"vw":72.53213},{"c":72.525,"h":72.585,"l":72.485,"n":712,"o":72.565,"t":"2026-10-19T16:15:00Z","v":160815,"vw":72.536573},{"c":72.5533,"h":72.56,"l":72.47,"n":951,"o":72.535,"t":"2026-10-19T16:30:00Z","v":154061,"vw":72.539924},{"c":72.475,"h":72.555,"l":72.47,"n":616,"o":72.555,"t":"2026-10-19T16:45:00Z","v":63751,"vw":72.500316},{"c":72.43,"h":72.48,"l":72.37,"n":854,"o":72.475,"t":"2026-10-19T17:00:00Z","v":123772,"vw":72.435395},{"c":72.43,"h":72.475,"l":72.375,"n":482,"o":72.43,"t":"2026-10-19T17:15:00Z","v":41888,"vw":72.422254},{"c":72.475,"h":72.53,"l":72.4,"n":573,"o":72.425,"t":"2026-10-19T17:30:00Z","v":58716,"vw":72.458572},{"c":72.46,"h":72.475,"l":72.37,"n":755,"o":72.465,"t":"2026-10-19T17:45:00Z","v":66676,"vw":72.411632},{"c":72.465,"h":72.4771,"l":72.36,"n":529,"o":72.46,"t":"2026-10-19T18:00:00Z","v":63051,"vw":72.42407},{"c":72.4,"h":72.505,"l":72.355,"n":620,"o":72.47,"t":"2026-10-19T18:15:00Z","v":52411,"vw":72.441564},{"c":72.4799,"h":72.48,"l":72.39,"n":591,"o":72.415,"t":"2026-10-19T18:30:00Z","v":56835,"vw":72.444407},{"c":72.525,"h":72.545,"l":72.47,"n":446,"o":72.485,"t":"2026-10-19T18:45:00Z","v":43281,"vw":72.513034},{"c":72.6,"h":72.625,"l":72.51,"n":753,"o":72.515,"t":"2026-10-19T19:00:00Z","v":118229,"vw":72.577788},{"c":72.635,"h":72.675,"l":72.6,"n":1074,"o":72.605,"t":"2026-10-19T19:15:00Z","v":205921,"vw":72.635384},{"c":72.645,"h":72.7,"l":72.615,"n":1308,"o":72.635,"t":"2026-10-19T19:30:00Z","v":193899,"vw":72.6564},{"c":72.5,"h":72.645,"l":72.425,"n":3312,"o":72.635,"t":"2026-10-19T19:45:00Z","v":584599,"vw":72.516466},{"c":72.55,"h":72.6,"l":72.43,"n":51,"o":72.47,"t":"2026-10-19T20:00:00Z","v":77360,"vw":72.474267},{"c":72.55,"h":72.63,"l":72.5,"n":21,"o":72.6,"t":"2026-10-19T20:15:00Z","v":5078,"vw":72.578501},{"c":72.53,"h":72.55,"l":72.53,"n":9,"o":72.55,"t":"2026-10-19T20:30:00Z","v":1820,"vw":72.541982},{"c":72.6876,"h":72.6876,"l":72.54,"n":2,"o":72.54,"t":"2026-10-19T20:45:00Z","v":2213,"vw":72.674261},{"c":72.51,"h":72.52,"l":72.51,"n":4,"o":72.52,"t":"2026-10-19T21:15:00Z","v":339,"vw":72.51356},{"c":72.6,"h":72.6,"l":72.57,"n":6,"o":72.57,"t":"2026-10-19T21:30:00Z","v":1412,"vw":72.595699},{"c":72.52,"h":72.6,"l":72.52,"n":55,"o":72.6,"t":"2026-10-19T21:45:00Z","v":1840,"vw":72.527273},{"c":72.5,"h":72.5124,"l":72.5,"n":5,"o":72.5124,"t":"2026-10-19T22:00:00Z","v":6000,"vw":72.501365},{"c":72.55,"h":72.55,"l":72.55,"n":3,"o":72.55,"t":"2026-10-19T22:15:00Z","v":504,"vw":72.55},{"c":72.5796,"h":72.5796,"l":72.57,"n":8,"o":72.57,"t":"2026-10-19T22:30:00Z","v":1400,"vw":72.575087},{"c":72.5401,"h":72.56,"l":72.54,"n":5,"o":72.56,"t":"2026-10-19T22:45:00Z","v":744,"vw":72.550357},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-19T23:00:00Z","v":150,"vw":72.56},{"c":72.52,"h":72.55,"l":72.52,"n":3,"o":72.55,"t":"2026-10-19T23:15:00Z","v":586,"vw":72.538532},{"c":72.55,"h":72.55,"l":72.55,"n":1,"o":72.55,"t":"2026-10-19T23:30:00Z","v":132,"vw":72.55},{"c":72.5,"h":72.547,"l":72.5,"n":9,"o":72.547,"t":"2026-10-19T23:45:00Z","v":4395,"vw":72.534454},{"c":72.37,"h":72.6,"l":72.3,"n":98,"o":72.6,"t":"2026-10-20T08:00:00Z","v":5220,"vw":72.432948},{"c":72.33,"h":72.33,"l":72.33,"n":3,"o":72.33,"t":"2026-10-20T08:15:00Z","v":109,"vw":72.33},{"c":72.29,"h":72.44,"l":72.29,"n":4,"o":72.44,"t":"2026-10-20T08:45:00Z","v":739,"vw":72.371301},{"c":72.41,"h":72.41,"l":72.41,"n":1,"o":72.41,"t":"2026-10-20T09:15:00Z","v":500,"vw":72.41},{"c":72.43,"h":72.65,"l":72.43,"n":6,"o":72.43,"t":"2026-10-20T09:30:00Z","v":1121,"vw":72.484656},{"c":72.43,"h":72.43,"l":72.43,"n":1,"o":72.43,"t":"2026-10-20T09:45:00Z","v":100,"vw":72.43},{"c":72.26,"h":72.3836,"l":72.26,"n":3,"o":72.3836,"t":"2026-10-20T10:15:00Z","v":406,"vw":72.329699},{"c":72.27,"h":72.27,"l":72.27,"n":2,"o":72.27,"t":"2026-10-20T10:30:00Z","v":141,"vw":72.27},{"c":72.2,"h":72.34,"l":72.2,"n":2,"o":72.34,"t":"2026-10-20T10:45:00Z","v":472,"vw":72.229661},{"c":72.156,"h":72.25,"l":72.13,"n":44,"o":72.25,"t":"2026-10-20T11:00:00Z","v":5569,"vw":72.161938},{"c":72.1201,"h":72.1807,"l":72.12,"n":6,"o":72.12,"t":"2026-10-20T11:15:00Z","v":10391,"vw":72.121997},{"c":72.17,"h":72.1948,"l":72.12,"n":56,"o":72.15,"t":"2026-10-20T11:30:00Z","v":7548,"vw":72.149869},{"c":72.12,"h":72.16,"l":72.12,"n":6,"o":72.16,"t":"2026-10-20T11:45:00Z","v":404,"vw":72.136575},{"c":72.0621,"h":72.13,"l":72.0621,"n":56,"o":72.13,"t":"2026-10-20T12:00:00Z","v":10606,"vw":72.11602},{"c":72.08,"h":72.1,"l":72.05,"n":15,"o":72.05,"t":"2026-10-20T12:15:00Z","v":2337,"vw":72.06523},{"c":72.23,"h":72.23,"l":72,"n":38,"o":72,"t":"2026-10-20T12:30:00Z","v":1561,"vw":72.131435},{"c":72.28,"h":72.3,"l":72.221,"n":12,"o":72.24,"t":"2026-10-20T13:15:00Z","v":1411,"vw":72.265857},{"c":71.58,"h":72.31,"l":71.55,"n":3136,"o":72.23,"t":"2026-10-20T13:30:00Z","v":357094,"vw":71.767136},{"c":72,"h":72.02,"l":71.54,"n":1844,"o":71.57,"t":"2026-10-20T13:45:00Z","v":170790,"vw":71.713781},{"c":72.37,"h":72.38,"l":71.9299,"n":1941,"o":71.99,"t":"2026-10-20T14:00:00Z","v":160252,"vw":72.189148},{"c":72.605,"h":72.605,"l":72.34,"n":2182,"o":72.37,"t":"2026-10-20T14:15:00Z","v":338410,"vw":72.416394},{"c":72.54,"h":72.65,"l":72.48,"n":1444,"o":72.6,"t":"2026-10-20T14:30:00Z","v":129452,"vw":72.54891},{"c":72.55,"h":72.61,"l":72.4601,"n":714,"o":72.535,"t":"2026-10-20T14:45:00Z","v":58760,"vw":72.544931},{"c":72.2627,"h":72.555,"l":72.17,"n":1020,"o":72.545,"t":"2026-10-20T15:00:00Z","v":96978,"vw":72.437259},{"c":72.33,"h":72.405,"l":72.235,"n":939,"o":72.275,"t":"2026-10-20T15:15:00Z","v":85712,"vw":72.318201},{"c":72.33,"h":72.375,"l":72.235,"n":954,"o":72.335,"t":"2026-10-20T15:30:00Z","v":93722,"vw":72.295598},{"c":72.37,"h":72.395,"l":72.25,"n":516,"o":72.325,"t":"2026-10-20T15:45:00Z","v":34872,"vw":72.316939},{"c":72.265,"h":72.385,"l":72.225,"n":1046,"o":72.38,"t":"2026-10-20T16:00:00Z","v":98101,"vw":72.285103},{"c":72.27,"h":72.3,"l":72.16,"n":566,"o":72.27,"t":"2026-10-20T16:15:00Z","v":48786,"vw":72.208776},{"c":72.28,"h":72.36,"l":72.25,"n":773,"o":72.275,"t":"2026-10-20T16:30:00Z","v":80668,"vw":72.312006},{"c":72.24,"h":72.32,"l":72.18,"n":564,"o":72.315,"t":"2026-10-20T16:45:00Z","v":116691,"vw":72.27365},{"c":72.285,"h":72.305,"l":72.205,"n":694,"o":72.245,"t":"2026-10-20T17:00:00Z","v":64653,"vw":72.243171},{"c":72.385,"h":72.41,"l":72.28,"n":475,"o":72.285,"t":"2026-10-20T17:15:00Z","v":40357,"vw":72.35132},{"c":72.31,"h":72.4,"l":72.31,"n":451,"o":72.385,"t":"2026-10-20T17:30:00Z","v":47725,"vw":72.36072},{"c":72.255,"h":72.35,"l":72.23,"n":688,"o":72.325,"t":"2026-10-20T17:45:00Z","v":74093,"vw":72.308499},{"c":72.285,"h":72.2904,"l":72.205,"n":464,"o":72.24,"t":"2026-10-20T18:00:00Z","v":35934,"vw":72.258795},{"c":72.2201,"h":72.29,"l":72.219,"n":332,"o":72.29,"t":"2026-10-20T18:15:00Z","v":34675,"vw":72.252327},{"c":72.16,"h":72.235,"l":72.13,"n":691,"o":72.22,"t":"2026-10-20T18:30:00Z","v":71399,"vw":72.16827},{"c":72.21,"h":72.255,"l":72.155,"n":227,"o":72.155,"t":"2026-10-20T18:45:00Z","v":25551,"vw":72.202004},{"c":72.14,"h":72.2163,"l":72.14,"n":969,"o":72.19,"t":"2026-10-20T19:00:00Z","v":130552,"vw":72.16854},{"c":72.08,"h":72.16,"l":72.05,"n":972,"o":72.14,"t":"2026-10-20T19:15:00Z","v":194528,"vw":72.124589},{"c":72.11,"h":72.115,"l":72.025,"n":840,"o":72.075,"t":"2026-10-20T19:30:00Z","v":102181,"vw":72.079963},{"c":72.21,"h":72.215,"l":72.07,"n":1754,"o":72.105,"t":"2026-10-20T19:45:00Z","v":318367,"vw":72.137093},{"c":72.1159,"h":72.2,"l":72.1159,"n":19,"o":72.2,"t":"2026-10-20T20:00:00Z","v":50286,"vw":72.198325},{"c":72.3,"h":72.3,"l":72.3,"n":1,"o":72.3,"t":"2026-10-20T20:15:00Z","v":200,"vw":72.3},{"c":72.18,"h":72.18,"l":72.18,"n":2,"o":72.18,"t":"2026-10-20T20:30:00Z","v":405,"vw":72.18},{"c":72.2,"h":72.45,"l":72.2,"n":10,"o":72.44,"t":"2026-10-20T21:00:00Z","v":945,"vw":72.398888},{"c":72.436,"h":72.47,"l":72.436,"n":11,"o":72.45,"t":"2026-10-20T21:15:00Z","v":6025,"vw":72.458478},{"c":72.36,"h":72.36,"l":72.36,"n":2,"o":72.36,"t":"2026-10-20T21:30:00Z","v":103,"vw":72.36},{"c":72.56,"h":72.56,"l":72.55,"n":7,"o":72.55,"t":"2026-10-20T21:45:00Z","v":2511,"vw":72.558163},{"c":72.63,"h":72.63,"l":72.56,"n":16,"o":72.56,"t":"2026-10-20T22:00:00Z","v":10451,"vw":72.573877},{"c":72.5603,"h":72.62,"l":72.5603,"n":3,"o":72.62,"t":"2026-10-20T22:15:00Z","v":324,"vw":72.591678},{"c":72.6,"h":72.61,"l":72.6,"n":8,"o":72.61,"t":"2026-10-20T22:30:00Z","v":1000,"vw":72.6025},{"c":72.6,"h":72.63,"l":72.6,"n":14,"o":72.63,"t":"2026-10-20T22:45:00Z","v":9799,"vw":72.619897},{"c":72.5,"h":72.61,"l":72.5,"n":7,"o":72.59,"t":"2026-10-20T23:00:00Z","v":1230,"vw":72.582759},{"c":72.6,"h":72.6,"l":72.49,"n":3,"o":72.49,"t":"2026-10-20T23:15:00Z","v":1300,"vw":72.591538},{"c":72.5,"h":72.61,"l":72.5,"n":3,"o":72.61,"t":"2026-10-20T23:30:00Z","v":2280,"vw":72.565},{"c":72.6797,"h":72.6797,"l":72.64,"n":2,"o":72.64,"t":"2026-10-20T23:45:00Z","v":250,"vw":72.66382},{"c":72.41,"h":72.59,"l":72.41,"n":70,"o":72.5106,"t":"2026-10-21T08:00:00Z","v":4957,"vw":72.543608},{"c":72.45,"h":72.45,"l":72.45,"n":7,"o":72.45,"t":"2026-10-21T08:30:00Z","v":276,"vw":72.45},{"c":72.45,"h":72.45,"l":72.45,"n":1,"o":72.45,"t":"2026-10-21T09:30:00Z","v":100,"vw":72.45},{"c":72.27,"h":72.28,"l":72.22,"n":16,"o":72.25,"t":"2026-10-21T10:30:00Z","v":8036,"vw":72.252842},{"c":72.25,"h":72.27,"l":72.25,"n":5,"o":72.27,"t":"2026-10-21T10:45:00Z","v":3115,"vw":72.264446},{"c":72.32,"h":72.32,"l":72.32,"n":7,"o":72.32,"t":"2026-10-21T11:00:00Z","v":403,"vw":72.32},{"c":72.45,"h":72.45,"l":72.33,"n":7,"o":72.34,"t":"2026-10-21T11:30:00Z","v":530,"vw":72.369388},{"c":72.29,"h":72.29,"l":72.29,"n":8,"o":72.29,"t":"2026-10-21T11:45:00Z","v":454,"vw":72.29},{"c":72.38,"h":72.38,"l":72.35,"n":4,"o":72.35,"t":"2026-10-21T12:00:00Z","v":243,"vw":72.365},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-21T12:15:00Z","v":200,"vw":72.22},{"c":72.36,"h":72.36,"l":72.3063,"n":2,"o":72.3063,"t":"2026-10-21T12:30:00Z","v":300,"vw":72.3421},{"c":72.38,"h":72.41,"l":72.36,"n":7,"o":72.36,"t":"2026-10-21T13:00:00Z","v":951,"vw":72.377222},{"c":72.56,"h":72.599,"l":72.39,"n":22,"o":72.41,"t":"2026-10-21T13:15:00Z","v":2560,"vw":72.486799},{"c":72.49,"h":72.6,"l":72.2099,"n":3179,"o":72.5,"t":"2026-10-21T13:30:00Z","v":315438,"vw":72.429115},{"c":72.685,"h":72.76,"l":72.5,"n":1654,"o":72.51,"t":"2026-10-21T13:45:00Z","v":174366,"vw":72.6557},{"c":72.355,"h":72.74,"l":72.305,"n":1553,"o":72.69,"t":"2026-10-21T14:00:00Z","v":138153,"vw":72.525655},{"c":72.395,"h":72.48,"l":72.29,"n":795,"o":72.4,"t":"2026-10-21T14:15:00Z","v":233754,"vw":72.385086},{"c":72.58,"h":72.595,"l":72.37,"n":647,"o":72.44,"t":"2026-10-21T14:30:00Z","v":53680,"vw":72.464229},{"c":72.74,"h":72.75,"l":72.53,"n":671,"o":72.555,"t":"2026-10-21T14:45:00Z","v":67354,"vw":72.639671},{"c":72.8,"h":72.805,"l":72.66,"n":760,"o":72.725,"t":"2026-10-21T15:00:00Z","v":158109,"vw":72.72782},{"c":72.895,"h":72.915,"l":72.685,"n":583,"o":72.8,"t":"2026-10-21T15:15:00Z","v":76531,"vw":72.824418},{"c":72.915,"h":73,"l":72.895,"n":649,"o":72.9,"t":"2026-10-21T15:30:00Z","v":68171,"vw":72.944966},{"c":72.9301,"h":72.95,"l":72.905,"n":397,"o":72.93,"t":"2026-10-21T15:45:00Z","v":22363,"vw":72.934063},{"c":72.905,"h":72.938,"l":72.89,"n":684,"o":72.93,"t":"2026-10-21T16:00:00Z","v":68857,"vw":72.914478},{"c":72.885,"h":72.9397,"l":72.87,"n":351,"o":72.905,"t":"2026-10-21T16:15:00Z","v":40789,"vw":72.90395},{"c":73.038,"h":73.1,"l":72.87,"n":662,"o":72.89,"t":"2026-10-21T16:30:00Z","v":75217,"vw":72.994056},{"c":73.035,"h":73.075,"l":72.94,"n":540,"o":73.03,"t":"2026-10-21T16:45:00Z","v":62685,"vw":73.018689},{"c":73.08,"h":73.11,"l":73.02,"n":420,"o":73.03,"t":"2026-10-21T17:00:00Z","v":48263,"vw":73.07117},{"c":73.065,"h":73.115,"l":73.04,"n":645,"o":73.08,"t":"2026-10-21T17:15:00Z","v":83131,"vw":73.079355},{"c":73.07,"h":73.0899,"l":73,"n":536,"o":73.065,"t":"2026-10-21T17:30:00Z","v":71739,"vw":73.03727},{"c":73.1,"h":73.1,"l":73.07,"n":58,"o":73.07,"t":"2026-10-21T17:45:00Z","v":4457,"vw":73.086968}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":78.67189559654956,"iv":0.9012838571013516,"gamma":0.046955502124636755,"theta":-0.2787233915151357,"vega":0.012896982987612231,"rho":0.0006025745563066484,"breakevenPct":8.135288093775054},{"delta":0.2,"premium":0.17677845528455285,"strike":74.4928861788618,"iv":0.29544552845528455,"gamma":0.17496626016260164,"theta":-0.11331544715447155,"vega":0.015151219512195124,"rho":0.0008373704333844019,"breakevenPct":2.1472840412398693},{"delta":0.25,"premium":0.24029471544715447,"strike":74.23882113821138,"iv":0.29707154471544717,"gamma":0.19518983739837398,"theta":-0.1281528455284553,"vega":0.01698048780487805,"rho":0.0010396262940465784,"breakevenPct":1.886615394881723},{"delta":0.3,"premium":0.3046052631578947,"strike":73.98684210526316,"iv":0.2986342105263158,"gamma":0.21487105263157896,"theta":-0.14259736842105264,"vega":0.018760526315789474,"rho":0.001241757594988963,"breakevenPct":1.629886960904317},{"delta":0.35,"premium":0.381359649122807,"strike":73.76754385964912,"iv":0.2992043859649123,"gamma":0.22605526315789473,"theta":-0.15088684210526315,"vega":0.019769298245614037,"rho":0.0014419374603212801,"breakevenPct":1.4348885208918352},{"delta":0.4,"premium":0.4581140350877194,"strike":73.54824561403508,"iv":0.2997745614035088,"gamma":0.23723947368421053,"theta":-0.1591763157894737,"vega":0.020778070175438597,"rho":0.0016421173256535972,"breakevenPct":1.2398900808793534},{"delta":0.45,"premium":0.5468673218673219,"strike":73.34029484029485,"iv":0.29897371007371004,"gamma":0.24215945945945946,"theta":-0.1618943488943489,"vega":0.02115970515970516,"rho":0.0018416717976833526,"breakevenPct":1.076829223204056},{"delta":0.5,"premium":0.639004914004914,"strike":73.13554463554463,"iv":0.2977861588861589,"gamma":0.2453126126126126,"theta":-0.16304095004095004,"vega":0.021364455364455363,"rho":0.002041049876730334,"breakevenPct":0.9227764015725799},{"delta":0.55,"premium":0.7544659300184162,"strike":72.92219152854511,"iv":0.3014350828729282,"gamma":0.24190672191528545,"theta":-0.16465589318600368,"vega":0.02129769797421731,"rho":0.0022395777761246355,"breakevenPct":0.7888610924261882},{"delta":0.6,"premium":0.9156077348066296,"strike":72.69198895027624,"iv":0.31455662983425414,"gamma":0.2256544198895028,"theta":-0.16718812154696133,"vega":0.02069917127071823,"rho":0.002436440530755403,"breakevenPct":0.6943867100996963},{"delta":0.65,"premium":1.0797034764826174,"strike":72.45756646216769,"iv":0.32587341513292434,"gamma":0.20953701431492844,"theta":-0.1677044989775051,"vega":0.019979345603271984,"rho":0.0026332721750888764,"breakevenPct":0.5981804906296995},{"delta":0.7,"premium":1.2586400817995906,"strike":72.2019427402863,"iv":0.3281229038854806,"gamma":0.19409734151329247,"theta":-0.15809304703476484,"vega":0.018650102249488754,"rho":0.002829947518290158,"breakevenPct":0.4932733544266726},{"delta":0.75,"premium":1.410205183585313,"strike":71.97732181425486,"iv":0.3221848812095033,"gamma":0.17712397408207345,"theta":-0.14465809935205184,"vega":0.016965010799136072,"rho":0.003029304604742714,"breakevenPct":0.39333378637508065},{"delta":0.8,"premium":1.4588012958963283,"strike":71.86933045356372,"iv":0.2854462203023758,"gamma":0.15438099352051834,"theta":-0.11683952483801294,"vega":0.013941252699784017,"rho":0.0032387501539024414,"breakevenPct":0.31208173660745975},{"delta":0.85,"premium":1.5073974082073434,"strike":71.76133909287257,"iv":0.2487075593952484,"gamma":0.1316380129589633,"theta":-0.08902095032397409,"vega":0.010917494600431968,"rho":0.003448195703062169,"breakevenPct":0.230829686839839},{"delta":0.9,"premium":1.5559935205183586,"strike":71.65334773218143,"iv":0.21196889848812095,"gamma":0.1088950323974082,"theta":-0.06120237580993519,"vega":0.007893736501079912,"rho":0.003657641252221897,"breakevenPct":0.1495776370722181}],"put":[{"delta":0.1,"premium":0.11090769825518426,"strike":70.3016782135421,"iv":0.42101845615143085,"gamma":0.08118539627033652,"theta":-0.09946092595248715,"vega":0.009535057514841362,"rho":-0.0004503839364612716,"breakevenPct":3.9797940967347043},{"delta":0.15,"premium":0.375,"strike":68.49093851182009,"iv":0.8550874186041472,"gamma":0.05000006475362722,"theta":-0.2603963037144078,"vega":0.01288388926489233,"rho":-0.000653188850917603,"breakevenPct":6.8181415706975415},{"delta":0.2,"premium":0.21309523809523812,"strike":71.56547619047619,"iv":0.347725,"gamma":0.14832261904761906,"theta":-0.12950238095238095,"vega":0.015092857142857144,"rho":-0.0008807406560959292,"breakevenPct":2.3907237313530016},{"delta":0.25,"premium":0.2792328042328042,"strike":71.89616402116403,"iv":0.3407805555555556,"gamma":0.1716691798941799,"theta":-0.14365582010582012,"vega":0.017076984126984128,"rho":-0.0010932240791578,"breakevenPct":2.028821864663168},{"delta":0.3,"premium":0.3538743455497382,"strike":72.17958115183247,"iv":0.33662460732984295,"gamma":0.18934387434554972,"theta":-0.1544930890052356,"vega":0.018633821989528794,"rho":-0.0013049518762299475,"breakevenPct":1.743219143252081},{"delta":0.35,"premium":0.43240837696335077,"strike":72.4413612565445,"iv":0.3337450261780105,"gamma":0.20442240837696335,"theta":-0.16381246073298428,"vega":0.019995078534031412,"rho":-0.001516333803679977,"breakevenPct":1.4925405204088165},{"delta":0.4,"premium":0.513339552238806,"strike":72.68097014925372,"iv":0.3268384328358209,"gamma":0.21681231343283583,"theta":-0.16600858208955224,"vega":0.020734328358208955,"rho":-0.0017269082317647477,"breakevenPct":1.2754711395144607},{"delta":0.45,"premium":0.5949626865671642,"strike":72.91417910447761,"iv":0.31876940298507467,"gamma":0.22842611940298507,"theta":-0.16614850746268656,"vega":0.021294029850746268,"rho":-0.0019372495672492374,"breakevenPct":1.0681033954713366},{"delta":0.5,"premium":0.6917793744716823,"strike":73.13355874894336,"iv":0.3135562130177515,"gamma":0.2331006762468301,"theta":-0.1638226542688081,"vega":0.021393153000845308,"rho":-0.002148000450411475,"breakevenPct":0.9004386122138334},{"delta":0.55,"premium":0.797442941673711,"strike":73.34488588334742,"iv":0.31000591715976333,"gamma":0.23373465765004225,"theta":-0.16006103127641588,"vega":0.02122409129332206,"rho":-0.002358989804373415,"breakevenPct":0.7558920086542864},{"delta":0.6,"premium":1.0259767687434,"strike":73.64044350580781,"iv":0.3367526927138331,"gamma":0.21925681098204858,"theta":-0.1694483632523759,"vega":0.020847201689545937,"rho":-0.0025761661283361403,"breakevenPct":0.664204190062354},{"delta":0.65,"premium":1.5935586061246043,"strike":74.16842661034848,"iv":0.44710116156283003,"gamma":0.1630794086589229,"theta":-0.21511890179514256,"vega":0.019896832101372757,"rho":-0.002810414768015323,"breakevenPct":0.7183748232231619},{"delta":0.7,"premium":1.3687500000000026,"strike":74.125,"iv":0.34937500000000077,"gamma":0.1944749999999997,"theta":-0.15935000000000038,"vega":0.018775,"rho":-0.0030049785461939197,"breakevenPct":0.4702462380300873},{"delta":0.75,"premium":2.8407429245283007,"strike":75.5495283018868,"iv":0.5716853773584903,"gamma":0.1377257075471699,"theta":-0.22706415094339616,"vega":0.017050471698113207,"rho":-0.0032923945874671623,"breakevenPct":0.5351773223550003},{"delta":0.8,"premium":2.947222222222269,"strike":75.74074074074078,"iv":0.5478555555555638,"gamma":0.10770370370370251,"theta":-0.2006222222222253,"vega":0.015170370370370369,"rho":-0.0035037175013229588,"breakevenPct":0.419263312560167}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":78.67189559654956,"iv":0.9012838571013516,"gamma":0.046955502124636755,"theta":-0.2787233915151357,"vega":0.012896982987612231,"rho":0.0006025745563066484,"breakevenPct":8.135288093775054},{"delta":0.2,"premium":0.17677845528455285,"strike":74.4928861788618,"iv":0.29544552845528455,"gamma":0.17496626016260164,"theta":-0.11331544715447155,"vega":0.015151219512195124,"rho":0.0008373704333844019,"breakevenPct":2.1472840412398693},{"delta":0.25,"premium":0.24029471544715447,"strike":74.23882113821138,"iv":0.29707154471544717,"gamma":0.19518983739837398,"theta":-0.1281528455284553,"vega":0.01698048780487805,"rho":0.0010396262940465784,"breakevenPct":1.886615394881723},{"delta":0.3,"premium":0.3046052631578947,"strike":73.98684210526316,"iv":0.2986342105263158,"gamma":0.21487105263157896,"theta":-0.14259736842105264,"vega":0.018760526315789474,"rho":0.001241757594988963,"breakevenPct":1.629886960904317},{"delta":0.35,"premium":0.381359649122807,"strike":73.76754385964912,"iv":0.2992043859649123,"gamma":0.22605526315789473,"theta":-0.15088684210526315,"vega":0.019769298245614037,"rho":0.0014419374603212801,"breakevenPct":1.4348885208918352},{"delta":0.4,"premium":0.4581140350877194,"strike":73.54824561403508,"iv":0.2997745614035088,"gamma":0.23723947368421053,"theta":-0.1591763157894737,"vega":0.020778070175438597,"rho":0.0016421173256535972,"breakevenPct":1.2398900808793534},{"delta":0.45,"premium":0.5468673218673219,"strike":73.34029484029485,"iv":0.29897371007371004,"gamma":0.24215945945945946,"theta":-0.1618943488943489,"vega":0.02115970515970516,"rho":0.0018416717976833526,"breakevenPct":1.076829223204056},{"delta":0.5,"premium":0.639004914004914,"strike":73.13554463554463,"iv":0.2977861588861589,"gamma":0.2453126126126126,"theta":-0.16304095004095004,"vega":0.021364455364455363,"rho":0.002041049876730334,"breakevenPct":0.9227764015725799},{"delta":0.55,"premium":0.7544659300184162,"strike":72.92219152854511,"iv":0.3014350828729282,"gamma":0.24190672191528545,"theta":-0.16465589318600368,"vega":0.02129769797421731,"rho":0.0022395777761246355,"breakevenPct":0.7888610924261882},{"delta":0.6,"premium":0.9156077348066296,"strike":72.69198895027624,"iv":0.31455662983425414,"gamma":0.2256544198895028,"theta":-0.16718812154696133,"vega":0.02069917127071823,"rho":0.002436440530755403,"breakevenPct":0.6943867100996963},{"delta":0.65,"premium":1.0797034764826174,"strike":72.45756646216769,"iv":0.32587341513292434,"gamma":0.20953701431492844,"theta":-0.1677044989775051,"vega":0.019979345603271984,"rho":0.0026332721750888764,"breakevenPct":0.5981804906296995},{"delta":0.7,"premium":1.2586400817995906,"strike":72.2019427402863,"iv":0.3281229038854806,"gamma":0.19409734151329247,"theta":-0.15809304703476484,"vega":0.018650102249488754,"rho":0.002829947518290158,"breakevenPct":0.4932733544266726},{"delta":0.75,"premium":1.410205183585313,"strike":71.97732181425486,"iv":0.3221848812095033,"gamma":0.17712397408207345,"theta":-0.14465809935205184,"vega":0.016965010799136072,"rho":0.003029304604742714,"breakevenPct":0.39333378637508065},{"delta":0.8,"premium":1.4588012958963283,"strike":71.86933045356372,"iv":0.2854462203023758,"gamma":0.15438099352051834,"theta":-0.11683952483801294,"vega":0.013941252699784017,"rho":0.0032387501539024414,"breakevenPct":0.31208173660745975},{"delta":0.85,"premium":1.5073974082073434,"strike":71.76133909287257,"iv":0.2487075593952484,"gamma":0.1316380129589633,"theta":-0.08902095032397409,"vega":0.010917494600431968,"rho":0.003448195703062169,"breakevenPct":0.230829686839839},{"delta":0.9,"premium":1.5559935205183586,"strike":71.65334773218143,"iv":0.21196889848812095,"gamma":0.1088950323974082,"theta":-0.06120237580993519,"vega":0.007893736501079912,"rho":0.003657641252221897,"breakevenPct":0.1495776370722181}],"put":[{"delta":0.1,"premium":0.11090769825518426,"strike":70.3016782135421,"iv":0.42101845615143085,"gamma":0.08118539627033652,"theta":-0.09946092595248715,"vega":0.009535057514841362,"rho":-0.0004503839364612716,"breakevenPct":3.9797940967347043},{"delta":0.15,"premium":0.375,"strike":68.49093851182009,"iv":0.8550874186041472,"gamma":0.05000006475362722,"theta":-0.2603963037144078,"vega":0.01288388926489233,"rho":-0.000653188850917603,"breakevenPct":6.8181415706975415},{"delta":0.2,"premium":0.21309523809523812,"strike":71.56547619047619,"iv":0.347725,"gamma":0.14832261904761906,"theta":-0.12950238095238095,"vega":0.015092857142857144,"rho":-0.0008807406560959292,"breakevenPct":2.3907237313530016},{"delta":0.25,"premium":0.2792328042328042,"strike":71.89616402116403,"iv":0.3407805555555556,"gamma":0.1716691798941799,"theta":-0.14365582010582012,"vega":0.017076984126984128,"rho":-0.0010932240791578,"breakevenPct":2.028821864663168},{"delta":0.3,"premium":0.3538743455497382,"strike":72.17958115183247,"iv":0.33662460732984295,"gamma":0.18934387434554972,"theta":-0.1544930890052356,"vega":0.018633821989528794,"rho":-0.0013049518762299475,"breakevenPct":1.743219143252081},{"delta":0.35,"premium":0.43240837696335077,"strike":72.4413612565445,"iv":0.3337450261780105,"gamma":0.20442240837696335,"theta":-0.16381246073298428,"vega":0.019995078534031412,"rho":-0.001516333803679977,"breakevenPct":1.4925405204088165},{"delta":0.4,"premium":0.513339552238806,"strike":72.68097014925372,"iv":0.3268384328358209,"gamma":0.21681231343283583,"theta":-0.16600858208955224,"vega":0.020734328358208955,"rho":-0.0017269082317647477,"breakevenPct":1.2754711395144607},{"delta":0.45,"premium":0.5949626865671642,"strike":72.91417910447761,"iv":0.31876940298507467,"gamma":0.22842611940298507,"theta":-0.16614850746268656,"vega":0.021294029850746268,"rho":-0.0019372495672492374,"breakevenPct":1.0681033954713366},{"delta":0.5,"premium":0.6917793744716823,"strike":73.13355874894336,"iv":0.3135562130177515,"gamma":0.2331006762468301,"theta":-0.1638226542688081,"vega":0.021393153000845308,"rho":-0.002148000450411475,"breakevenPct":0.9004386122138334},{"delta":0.55,"premium":0.797442941673711,"strike":73.34488588334742,"iv":0.31000591715976333,"gamma":0.23373465765004225,"theta":-0.16006103127641588,"vega":0.02122409129332206,"rho":-0.002358989804373415,"breakevenPct":0.7558920086542864},{"delta":0.6,"premium":1.0259767687434,"strike":73.64044350580781,"iv":0.3367526927138331,"gamma":0.21925681098204858,"theta":-0.1694483632523759,"vega":0.020847201689545937,"rho":-0.0025761661283361403,"breakevenPct":0.664204190062354},{"delta":0.65,"premium":1.5935586061246043,"strike":74.16842661034848,"iv":0.44710116156283003,"gamma":0.1630794086589229,"theta":-0.21511890179514256,"vega":0.019896832101372757,"rho":-0.002810414768015323,"breakevenPct":0.7183748232231619},{"delta":0.7,"premium":1.3687500000000026,"strike":74.125,"iv":0.34937500000000077,"gamma":0.1944749999999997,"theta":-0.15935000000000038,"vega":0.018775,"rho":-0.0030049785461939197,"breakevenPct":0.4702462380300873},{"delta":0.75,"premium":2.8407429245283007,"strike":75.5495283018868,"iv":0.5716853773584903,"gamma":0.1377257075471699,"theta":-0.22706415094339616,"vega":0.017050471698113207,"rho":-0.0032923945874671623,"breakevenPct":0.5351773223550003},{"delta":0.8,"premium":2.947222222222269,"strike":75.74074074074078,"iv":0.5478555555555638,"gamma":0.10770370370370251,"theta":-0.2006222222222253,"vega":0.015170370370370369,"rho":-0.0035037175013229588,"breakevenPct":0.419263312560167}]}},"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"}}