{"symbol":"MLPX","url":"https://intraalpha.com/companies/MLPX","capturedAt":"2026-10-22T22:59:50.170Z","state":"ready","quote":{"symbol":"MLPX","last_price":72.9,"prev_close":73.65,"regular_close":72.9,"change":-0.75,"change_pct":-1.0183,"regular_change":-0.75,"regular_change_pct":-1.0183,"extended_change":0,"extended_change_pct":0,"bid":72.12,"ask":74.1,"bid_size":4200,"ask_size":3800,"volume":515051,"vwap":72.65896,"open":73.96,"high":74.02,"low":71.46,"close":72.9,"trade_count":3797,"last_trade_at":"2026-10-22T22:30:00.003996283Z","last_quote_at":"2026-10-22T20:01:17.568858455Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:59:49.116504764-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3400000000,"net_expense_ratio":0.0045,"portfolio_turnover":0.15,"dividend_yield":0.043,"inception_date":"2013-08-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:59:49.195041+00:00"},"optionObservedAt":"2026-10-22T19:59:40.103Z","bars":[{"c":72.55,"h":72.55,"l":72.53,"n":2,"o":72.53,"t":"2026-10-15T09:10:00Z","v":400,"vw":72.535},{"c":71.9,"h":73.26,"l":71.89,"n":87,"o":73.26,"t":"2026-10-15T13:30:00Z","v":11174,"vw":72.507766},{"c":71.77,"h":72.18,"l":71.65,"n":48,"o":72.095,"t":"2026-10-15T13:35:00Z","v":4957,"vw":71.969438},{"c":71.84,"h":71.84,"l":71.69,"n":25,"o":71.7642,"t":"2026-10-15T13:40:00Z","v":4484,"vw":71.725043},{"c":71,"h":71.19,"l":71,"n":28,"o":71.14,"t":"2026-10-15T13:45:00Z","v":1959,"vw":71.146232},{"c":70.71,"h":70.88,"l":70.7,"n":14,"o":70.88,"t":"2026-10-15T13:50:00Z","v":1459,"vw":70.806983},{"c":70.79,"h":70.79,"l":70.51,"n":72,"o":70.62,"t":"2026-10-15T13:55:00Z","v":6803,"vw":70.593244},{"c":70.91,"h":70.91,"l":70.78,"n":12,"o":70.78,"t":"2026-10-15T14:00:00Z","v":689,"vw":70.84},{"c":71.0201,"h":71.09,"l":70.7963,"n":30,"o":70.7963,"t":"2026-10-15T14:05:00Z","v":2907,"vw":70.914669},{"c":70.98,"h":71.13,"l":70.98,"n":38,"o":71.0501,"t":"2026-10-15T14:10:00Z","v":4374,"vw":71.01403},{"c":71.25,"h":71.25,"l":71.05,"n":28,"o":71.08,"t":"2026-10-15T14:15:00Z","v":3008,"vw":71.104734},{"c":71.19,"h":71.32,"l":71.19,"n":36,"o":71.245,"t":"2026-10-15T14:20:00Z","v":3972,"vw":71.252405},{"c":71.155,"h":71.235,"l":71.15,"n":25,"o":71.16,"t":"2026-10-15T14:25:00Z","v":3643,"vw":71.17399},{"c":71.15,"h":71.15,"l":71.08,"n":48,"o":71.145,"t":"2026-10-15T14:30:00Z","v":8210,"vw":71.130385},{"c":71.33,"h":71.33,"l":71.15,"n":14,"o":71.15,"t":"2026-10-15T14:35:00Z","v":2349,"vw":71.288411},{"c":71.55,"h":71.55,"l":71.34,"n":18,"o":71.34,"t":"2026-10-15T14:40:00Z","v":1566,"vw":71.495417},{"c":71.515,"h":71.58,"l":71.495,"n":21,"o":71.54,"t":"2026-10-15T14:45:00Z","v":2598,"vw":71.523105},{"c":71.47,"h":71.52,"l":71.41,"n":72,"o":71.52,"t":"2026-10-15T14:50:00Z","v":7883,"vw":71.43428},{"c":71.45,"h":71.455,"l":71.36,"n":31,"o":71.44,"t":"2026-10-15T14:55:00Z","v":2773,"vw":71.419899},{"c":71.395,"h":71.485,"l":71.37,"n":57,"o":71.485,"t":"2026-10-15T15:00:00Z","v":4584,"vw":71.434127},{"c":71.21,"h":71.3,"l":71.21,"n":60,"o":71.29333,"t":"2026-10-15T15:05:00Z","v":5060,"vw":71.263505},{"c":71.4,"h":71.4,"l":71.23,"n":26,"o":71.23,"t":"2026-10-15T15:10:00Z","v":1824,"vw":71.300834},{"c":71.665,"h":71.67,"l":71.49,"n":20,"o":71.49,"t":"2026-10-15T15:15:00Z","v":2838,"vw":71.570739},{"c":71.63,"h":71.7156,"l":71.63,"n":37,"o":71.7156,"t":"2026-10-15T15:20:00Z","v":4831,"vw":71.648448},{"c":71.565,"h":71.58,"l":71.51,"n":57,"o":71.58,"t":"2026-10-15T15:25:00Z","v":6270,"vw":71.549324},{"c":71.42,"h":71.505,"l":71.42,"n":37,"o":71.49,"t":"2026-10-15T15:30:00Z","v":3989,"vw":71.455818},{"c":71.4,"h":71.44,"l":71.355,"n":46,"o":71.43,"t":"2026-10-15T15:35:00Z","v":5509,"vw":71.390858},{"c":71.45,"h":71.51,"l":71.42,"n":48,"o":71.42,"t":"2026-10-15T15:40:00Z","v":3044,"vw":71.460147},{"c":71.43,"h":71.44,"l":71.35,"n":34,"o":71.44,"t":"2026-10-15T15:45:00Z","v":2854,"vw":71.403983},{"c":71.33,"h":71.44,"l":71.3,"n":40,"o":71.44,"t":"2026-10-15T15:50:00Z","v":15941,"vw":71.311029},{"c":71.43,"h":71.43,"l":71.33,"n":12,"o":71.33,"t":"2026-10-15T15:55:00Z","v":3040,"vw":71.399183},{"c":71.38,"h":71.41,"l":71.38,"n":14,"o":71.41,"t":"2026-10-15T16:00:00Z","v":512,"vw":71.396667},{"c":71.36,"h":71.36,"l":71.345,"n":9,"o":71.35,"t":"2026-10-15T16:05:00Z","v":641,"vw":71.351687},{"c":71.42,"h":71.43,"l":71.3651,"n":22,"o":71.3651,"t":"2026-10-15T16:10:00Z","v":1723,"vw":71.412944},{"c":71.24,"h":71.41,"l":71.24,"n":33,"o":71.41,"t":"2026-10-15T16:15:00Z","v":3049,"vw":71.328971},{"c":71.21,"h":71.23,"l":71.1951,"n":7,"o":71.23,"t":"2026-10-15T16:20:00Z","v":365,"vw":71.210518},{"c":71.24,"h":71.24,"l":71.19,"n":14,"o":71.19,"t":"2026-10-15T16:25:00Z","v":1823,"vw":71.225058},{"c":71.3304,"h":71.3304,"l":71.32,"n":4,"o":71.32,"t":"2026-10-15T16:30:00Z","v":1040,"vw":71.329295},{"c":71.37,"h":71.37,"l":71.305,"n":15,"o":71.305,"t":"2026-10-15T16:35:00Z","v":1111,"vw":71.321875},{"c":71.3,"h":71.3315,"l":71.29,"n":22,"o":71.3315,"t":"2026-10-15T16:40:00Z","v":1821,"vw":71.304655},{"c":71.38,"h":71.38,"l":71.33,"n":12,"o":71.33,"t":"2026-10-15T16:45:00Z","v":1051,"vw":71.37375},{"c":71.4,"h":71.46,"l":71.4,"n":13,"o":71.45,"t":"2026-10-15T16:50:00Z","v":1192,"vw":71.415455},{"c":71.4151,"h":71.42,"l":71.4151,"n":11,"o":71.42,"t":"2026-10-15T16:55:00Z","v":756,"vw":71.418798},{"c":71.43,"h":71.4536,"l":71.405,"n":29,"o":71.4536,"t":"2026-10-15T17:00:00Z","v":2783,"vw":71.424844},{"c":71.38,"h":71.475,"l":71.38,"n":26,"o":71.475,"t":"2026-10-15T17:05:00Z","v":5544,"vw":71.417245},{"c":71.48,"h":71.48,"l":71.39,"n":11,"o":71.39,"t":"2026-10-15T17:10:00Z","v":464,"vw":71.43},{"c":71.4688,"h":71.48,"l":71.4688,"n":11,"o":71.48,"t":"2026-10-15T17:15:00Z","v":1648,"vw":71.475357},{"c":71.385,"h":71.45,"l":71.385,"n":22,"o":71.45,"t":"2026-10-15T17:20:00Z","v":2601,"vw":71.441087},{"c":71.55,"h":71.55,"l":71.45,"n":14,"o":71.45,"t":"2026-10-15T17:30:00Z","v":541,"vw":71.483333},{"c":71.53,"h":71.58,"l":71.515,"n":12,"o":71.58,"t":"2026-10-15T17:35:00Z","v":2125,"vw":71.5233},{"c":71.57,"h":71.57,"l":71.53,"n":30,"o":71.53,"t":"2026-10-15T17:40:00Z","v":2814,"vw":71.557983},{"c":71.47,"h":71.566,"l":71.47,"n":60,"o":71.566,"t":"2026-10-15T17:45:00Z","v":1733,"vw":71.535724},{"c":71.52,"h":71.52,"l":71.52,"n":6,"o":71.52,"t":"2026-10-15T17:50:00Z","v":166,"vw":71.52},{"c":71.43,"h":71.478,"l":71.43,"n":28,"o":71.478,"t":"2026-10-15T17:55:00Z","v":1044,"vw":71.45293},{"c":71.49,"h":71.52,"l":71.47,"n":40,"o":71.495,"t":"2026-10-15T18:00:00Z","v":5055,"vw":71.484429},{"c":71.47,"h":71.49,"l":71.46,"n":14,"o":71.49,"t":"2026-10-15T18:05:00Z","v":2241,"vw":71.478575},{"c":71.4,"h":71.45,"l":71.4,"n":36,"o":71.45,"t":"2026-10-15T18:10:00Z","v":3641,"vw":71.424769},{"c":71.31,"h":71.36,"l":71.3,"n":49,"o":71.36,"t":"2026-10-15T18:15:00Z","v":5034,"vw":71.319266},{"c":71.315,"h":71.3374,"l":71.29,"n":23,"o":71.3001,"t":"2026-10-15T18:20:00Z","v":2073,"vw":71.311333},{"c":71.31,"h":71.34,"l":71.28,"n":50,"o":71.34,"t":"2026-10-15T18:25:00Z","v":5243,"vw":71.308965},{"c":71.27,"h":71.27,"l":71.24,"n":66,"o":71.27,"t":"2026-10-15T18:30:00Z","v":4776,"vw":71.254886},{"c":71.32,"h":71.35,"l":71.275,"n":72,"o":71.275,"t":"2026-10-15T18:35:00Z","v":9176,"vw":71.323331},{"c":71.4,"h":71.425,"l":71.295,"n":55,"o":71.33,"t":"2026-10-15T18:40:00Z","v":8506,"vw":71.363505},{"c":71.375,"h":71.4,"l":71.36,"n":42,"o":71.39,"t":"2026-10-15T18:45:00Z","v":4568,"vw":71.379565},{"c":71.325,"h":71.36,"l":71.325,"n":39,"o":71.35,"t":"2026-10-15T18:50:00Z","v":3063,"vw":71.345357},{"c":71.305,"h":71.33,"l":71.27,"n":46,"o":71.32,"t":"2026-10-15T18:55:00Z","v":5276,"vw":71.302292},{"c":71.305,"h":71.3699,"l":71.305,"n":46,"o":71.31,"t":"2026-10-15T19:00:00Z","v":7234,"vw":71.333316},{"c":71.28,"h":71.31,"l":71.24,"n":53,"o":71.29,"t":"2026-10-15T19:05:00Z","v":6679,"vw":71.270807},{"c":71.3,"h":71.315,"l":71.27,"n":63,"o":71.28,"t":"2026-10-15T19:10:00Z","v":5297,"vw":71.290277},{"c":71.255,"h":71.315,"l":71.23,"n":54,"o":71.315,"t":"2026-10-15T19:15:00Z","v":2723,"vw":71.265195},{"c":71.25,"h":71.29,"l":71.25,"n":33,"o":71.265,"t":"2026-10-15T19:20:00Z","v":2218,"vw":71.261086},{"c":71.245,"h":71.25,"l":71.22,"n":41,"o":71.23,"t":"2026-10-15T19:25:00Z","v":3741,"vw":71.235314},{"c":71.29,"h":71.29,"l":71.2,"n":88,"o":71.23,"t":"2026-10-15T19:30:00Z","v":25026,"vw":71.209025},{"c":71.33,"h":71.33,"l":71.27,"n":66,"o":71.27,"t":"2026-10-15T19:35:00Z","v":8665,"vw":71.2947},{"c":71.2512,"h":71.33,"l":71.2512,"n":86,"o":71.3,"t":"2026-10-15T19:40:00Z","v":11529,"vw":71.310586},{"c":71.37,"h":71.37,"l":71.26,"n":84,"o":71.295,"t":"2026-10-15T19:45:00Z","v":8366,"vw":71.3074},{"c":71.36,"h":71.4126,"l":71.345,"n":95,"o":71.39,"t":"2026-10-15T19:50:00Z","v":11981,"vw":71.397285},{"c":71.32,"h":71.37,"l":71.275,"n":145,"o":71.28,"t":"2026-10-15T19:55:00Z","v":16714,"vw":71.356599},{"c":71.27,"h":71.27,"l":71.27,"n":7,"o":71.27,"t":"2026-10-15T20:00:00Z","v":904,"vw":71.27},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-16T12:05:00Z","v":100,"vw":71.15},{"c":71.865,"h":72.06,"l":71.61,"n":38,"o":71.61,"t":"2026-10-16T13:30:00Z","v":5456,"vw":71.657092},{"c":72.07,"h":72.07,"l":71.845,"n":17,"o":71.845,"t":"2026-10-16T13:35:00Z","v":1034,"vw":71.93648},{"c":71.91,"h":72.01,"l":71.88,"n":25,"o":72,"t":"2026-10-16T13:40:00Z","v":4884,"vw":71.946176},{"c":72.25,"h":72.25,"l":71.93,"n":60,"o":71.93,"t":"2026-10-16T13:45:00Z","v":13134,"vw":72.163359},{"c":72.19,"h":72.22,"l":72.18,"n":21,"o":72.2,"t":"2026-10-16T13:50:00Z","v":5935,"vw":72.199483},{"c":72.07,"h":72.15,"l":72.07,"n":23,"o":72.15,"t":"2026-10-16T13:55:00Z","v":807,"vw":72.124},{"c":72.26,"h":72.305,"l":72.125,"n":15,"o":72.125,"t":"2026-10-16T14:00:00Z","v":967,"vw":72.271613},{"c":72.44,"h":72.48,"l":72.32,"n":53,"o":72.32,"t":"2026-10-16T14:05:00Z","v":7487,"vw":72.41156},{"c":72.33,"h":72.38,"l":72.26,"n":238,"o":72.365,"t":"2026-10-16T14:10:00Z","v":37077,"vw":72.339284},{"c":72.15,"h":72.34,"l":72.12,"n":46,"o":72.33,"t":"2026-10-16T14:15:00Z","v":4461,"vw":72.210023},{"c":72.175,"h":72.215,"l":72.1386,"n":41,"o":72.18,"t":"2026-10-16T14:20:00Z","v":16048,"vw":72.165148},{"c":72.245,"h":72.29,"l":72.15,"n":38,"o":72.15,"t":"2026-10-16T14:25:00Z","v":2768,"vw":72.211449},{"c":72.3,"h":72.33,"l":72.25,"n":81,"o":72.265,"t":"2026-10-16T14:30:00Z","v":64476,"vw":72.316213},{"c":72.36,"h":72.38,"l":72.28,"n":63,"o":72.3,"t":"2026-10-16T14:35:00Z","v":41180,"vw":72.317979},{"c":72.37,"h":72.4,"l":72.34,"n":50,"o":72.34,"t":"2026-10-16T14:40:00Z","v":4429,"vw":72.375253},{"c":72.41,"h":72.45,"l":72.41,"n":13,"o":72.43,"t":"2026-10-16T14:45:00Z","v":3326,"vw":72.435169},{"c":72.48,"h":72.48,"l":72.4,"n":38,"o":72.48,"t":"2026-10-16T14:50:00Z","v":4042,"vw":72.445598},{"c":72.4001,"h":72.44,"l":72.4001,"n":10,"o":72.43,"t":"2026-10-16T14:55:00Z","v":628,"vw":72.424145},{"c":72.44,"h":72.455,"l":72.42,"n":20,"o":72.43,"t":"2026-10-16T15:00:00Z","v":4417,"vw":72.43008},{"c":72.46,"h":72.47,"l":72.44,"n":16,"o":72.47,"t":"2026-10-16T15:05:00Z","v":1270,"vw":72.45},{"c":72.43,"h":72.465,"l":72.4085,"n":16,"o":72.465,"t":"2026-10-16T15:10:00Z","v":2968,"vw":72.446129},{"c":72.47,"h":72.47,"l":72.47,"n":9,"o":72.47,"t":"2026-10-16T15:15:00Z","v":228,"vw":72.47},{"c":72.31,"h":72.48,"l":72.31,"n":9,"o":72.48,"t":"2026-10-16T15:20:00Z","v":291,"vw":72.395},{"c":72.34,"h":72.35,"l":72.3384,"n":8,"o":72.3384,"t":"2026-10-16T15:25:00Z","v":668,"vw":72.341288},{"c":72.37,"h":72.37,"l":72.37,"n":4,"o":72.37,"t":"2026-10-16T15:30:00Z","v":511,"vw":72.37},{"c":72.2729,"h":72.3,"l":72.245,"n":31,"o":72.29,"t":"2026-10-16T15:35:00Z","v":1909,"vw":72.278655},{"c":72.34,"h":72.34,"l":72.29,"n":17,"o":72.29,"t":"2026-10-16T15:40:00Z","v":1045,"vw":72.322487},{"c":72.38,"h":72.39,"l":72.35,"n":24,"o":72.36,"t":"2026-10-16T15:45:00Z","v":4279,"vw":72.375651},{"c":72.4,"h":72.43,"l":72.37,"n":19,"o":72.375,"t":"2026-10-16T15:50:00Z","v":1278,"vw":72.406031},{"c":72.4699,"h":72.4699,"l":72.46,"n":5,"o":72.46,"t":"2026-10-16T15:55:00Z","v":262,"vw":72.46548},{"c":72.44,"h":72.44,"l":72.44,"n":2,"o":72.44,"t":"2026-10-16T16:00:00Z","v":192,"vw":72.44},{"c":72.405,"h":72.46,"l":72.405,"n":6,"o":72.46,"t":"2026-10-16T16:05:00Z","v":283,"vw":72.428109},{"c":72.34,"h":72.34,"l":72.34,"n":3,"o":72.34,"t":"2026-10-16T16:15:00Z","v":220,"vw":72.34},{"c":72.43,"h":72.44,"l":72.43,"n":9,"o":72.44,"t":"2026-10-16T16:20:00Z","v":296,"vw":72.434184},{"c":72.48,"h":72.51,"l":72.43,"n":35,"o":72.43,"t":"2026-10-16T16:25:00Z","v":7236,"vw":72.458752},{"c":72.545,"h":72.545,"l":72.49,"n":20,"o":72.5083,"t":"2026-10-16T16:30:00Z","v":3120,"vw":72.520995},{"c":72.52,"h":72.57,"l":72.52,"n":35,"o":72.555,"t":"2026-10-16T16:35:00Z","v":3783,"vw":72.551318},{"c":72.54,"h":72.6,"l":72.525,"n":31,"o":72.57,"t":"2026-10-16T16:40:00Z","v":3932,"vw":72.547252},{"c":72.57,"h":72.57,"l":72.55,"n":9,"o":72.55,"t":"2026-10-16T16:45:00Z","v":866,"vw":72.554178},{"c":72.6083,"h":72.6083,"l":72.6083,"n":2,"o":72.6083,"t":"2026-10-16T16:50:00Z","v":206,"vw":72.6083},{"c":72.615,"h":72.645,"l":72.615,"n":16,"o":72.63,"t":"2026-10-16T16:55:00Z","v":1043,"vw":72.634424},{"c":72.58,"h":72.61,"l":72.58,"n":20,"o":72.59,"t":"2026-10-16T17:00:00Z","v":1852,"vw":72.583605},{"c":72.59,"h":72.59,"l":72.59,"n":4,"o":72.59,"t":"2026-10-16T17:10:00Z","v":248,"vw":72.59},{"c":72.56,"h":72.59,"l":72.56,"n":11,"o":72.58,"t":"2026-10-16T17:15:00Z","v":1518,"vw":72.582365},{"c":72.55,"h":72.55,"l":72.535,"n":10,"o":72.535,"t":"2026-10-16T17:20:00Z","v":942,"vw":72.540369},{"c":72.75,"h":72.76,"l":72.68,"n":6,"o":72.68,"t":"2026-10-16T17:25:00Z","v":766,"vw":72.741924},{"c":72.75,"h":72.76,"l":72.73,"n":50,"o":72.7499,"t":"2026-10-16T17:30:00Z","v":6482,"vw":72.745658},{"c":72.765,"h":72.785,"l":72.734,"n":20,"o":72.77,"t":"2026-10-16T17:35:00Z","v":1756,"vw":72.764563},{"c":72.78,"h":72.8,"l":72.7688,"n":45,"o":72.785,"t":"2026-10-16T17:40:00Z","v":3015,"vw":72.78706},{"c":72.815,"h":72.86,"l":72.8,"n":55,"o":72.8528,"t":"2026-10-16T17:45:00Z","v":3455,"vw":72.836714},{"c":72.85,"h":72.87,"l":72.825,"n":16,"o":72.825,"t":"2026-10-16T17:50:00Z","v":857,"vw":72.849864},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-10-16T17:55:00Z","v":126,"vw":72.85},{"c":72.82,"h":72.83,"l":72.82,"n":8,"o":72.83,"t":"2026-10-16T18:00:00Z","v":394,"vw":72.826667},{"c":72.78,"h":72.86,"l":72.78,"n":26,"o":72.855,"t":"2026-10-16T18:05:00Z","v":2643,"vw":72.852916},{"c":72.78,"h":72.78,"l":72.78,"n":4,"o":72.78,"t":"2026-10-16T18:10:00Z","v":127,"vw":72.78},{"c":72.7925,"h":72.82,"l":72.77,"n":50,"o":72.79,"t":"2026-10-16T18:15:00Z","v":7421,"vw":72.791709},{"c":72.7625,"h":72.7625,"l":72.76,"n":8,"o":72.76,"t":"2026-10-16T18:20:00Z","v":610,"vw":72.761732},{"c":72.82,"h":72.82,"l":72.77,"n":30,"o":72.79,"t":"2026-10-16T18:25:00Z","v":4624,"vw":72.790945},{"c":72.85,"h":72.8699,"l":72.836,"n":19,"o":72.8699,"t":"2026-10-16T18:30:00Z","v":1512,"vw":72.855879},{"c":72.9344,"h":72.955,"l":72.9344,"n":5,"o":72.9351,"t":"2026-10-16T18:35:00Z","v":785,"vw":72.938653},{"c":72.945,"h":72.955,"l":72.9101,"n":33,"o":72.9101,"t":"2026-10-16T18:40:00Z","v":2119,"vw":72.937536},{"c":72.92,"h":72.97,"l":72.92,"n":32,"o":72.97,"t":"2026-10-16T18:45:00Z","v":3850,"vw":72.946579},{"c":72.925,"h":72.925,"l":72.91,"n":15,"o":72.92,"t":"2026-10-16T18:50:00Z","v":938,"vw":72.920803},{"c":72.99,"h":73.01,"l":72.92,"n":16,"o":72.92,"t":"2026-10-16T18:55:00Z","v":1189,"vw":72.968333},{"c":73.01,"h":73.04,"l":73.01,"n":15,"o":73.04,"t":"2026-10-16T19:05:00Z","v":844,"vw":73.026457},{"c":73.015,"h":73.055,"l":73.015,"n":12,"o":73.021,"t":"2026-10-16T19:10:00Z","v":1795,"vw":73.029811},{"c":73.015,"h":73.06,"l":73,"n":43,"o":73.055,"t":"2026-10-16T19:15:00Z","v":2068,"vw":73.020243},{"c":73,"h":73.025,"l":72.99,"n":36,"o":72.99,"t":"2026-10-16T19:20:00Z","v":1866,"vw":72.998846},{"c":73.025,"h":73.03,"l":72.99,"n":41,"o":73.01,"t":"2026-10-16T19:25:00Z","v":3096,"vw":73.010061},{"c":73.14,"h":73.14,"l":73.05,"n":50,"o":73.06,"t":"2026-10-16T19:30:00Z","v":3837,"vw":73.07949},{"c":73.05,"h":73.16,"l":73.05,"n":53,"o":73.16,"t":"2026-10-16T19:35:00Z","v":3540,"vw":73.124386},{"c":73.09,"h":73.14,"l":73.09,"n":62,"o":73.09,"t":"2026-10-16T19:40:00Z","v":3580,"vw":73.107332},{"c":73.18,"h":73.21,"l":73.13,"n":269,"o":73.13,"t":"2026-10-16T19:45:00Z","v":29992,"vw":73.184838},{"c":73.38,"h":73.39,"l":73.2,"n":57,"o":73.22,"t":"2026-10-16T19:50:00Z","v":3865,"vw":73.337148},{"c":73.4,"h":73.42,"l":73.32,"n":280,"o":73.36,"t":"2026-10-16T19:55:00Z","v":25717,"vw":73.360372},{"c":73.41,"h":73.41,"l":73.41,"n":8,"o":73.41,"t":"2026-10-16T20:00:00Z","v":1772,"vw":73.41},{"c":74.36,"h":74.36,"l":74.36,"n":1,"o":74.36,"t":"2026-10-16T21:25:00Z","v":140,"vw":74.36},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-16T23:45:00Z","v":100,"vw":73.39},{"c":73.09,"h":73.09,"l":73.09,"n":2,"o":73.09,"t":"2026-10-19T13:25:00Z","v":200,"vw":73.09},{"c":73.11,"h":73.6499,"l":72.94,"n":45,"o":72.94,"t":"2026-10-19T13:30:00Z","v":12443,"vw":73.32199},{"c":73.06,"h":73.12,"l":73.06,"n":16,"o":73.12,"t":"2026-10-19T13:35:00Z","v":458,"vw":73.081277},{"c":73.2115,"h":73.2115,"l":73.11,"n":16,"o":73.11,"t":"2026-10-19T13:40:00Z","v":1588,"vw":73.167649},{"c":73.215,"h":73.2802,"l":73.09,"n":29,"o":73.14,"t":"2026-10-19T13:45:00Z","v":2728,"vw":73.159671},{"c":73.05,"h":73.215,"l":73.04,"n":32,"o":73.215,"t":"2026-10-19T13:50:00Z","v":4845,"vw":73.092414},{"c":73,"h":73.06,"l":72.94,"n":26,"o":73.0425,"t":"2026-10-19T13:55:00Z","v":3951,"vw":72.993943},{"c":72.91,"h":73,"l":72.91,"n":28,"o":73,"t":"2026-10-19T14:00:00Z","v":1568,"vw":72.929286},{"c":72.975,"h":73.05,"l":72.96,"n":46,"o":72.97,"t":"2026-10-19T14:05:00Z","v":4767,"vw":73.001586},{"c":72.87,"h":72.945,"l":72.87,"n":16,"o":72.945,"t":"2026-10-19T14:10:00Z","v":1028,"vw":72.894215},{"c":72.895,"h":72.96,"l":72.84,"n":45,"o":72.85,"t":"2026-10-19T14:15:00Z","v":4638,"vw":72.900453},{"c":72.895,"h":72.91,"l":72.855,"n":22,"o":72.91,"t":"2026-10-19T14:20:00Z","v":2975,"vw":72.870018},{"c":72.9,"h":72.95,"l":72.87,"n":63,"o":72.88,"t":"2026-10-19T14:25:00Z","v":1507,"vw":72.893814},{"c":72.87,"h":72.9399,"l":72.87,"n":31,"o":72.93,"t":"2026-10-19T14:30:00Z","v":1352,"vw":72.907495},{"c":72.77,"h":72.855,"l":72.75,"n":18,"o":72.855,"t":"2026-10-19T14:35:00Z","v":1265,"vw":72.804934},{"c":72.62,"h":72.685,"l":72.62,"n":10,"o":72.685,"t":"2026-10-19T14:40:00Z","v":1605,"vw":72.675064},{"c":72.52,"h":72.605,"l":72.52,"n":36,"o":72.605,"t":"2026-10-19T14:45:00Z","v":5335,"vw":72.553579},{"c":72.5612,"h":72.5612,"l":72.52,"n":18,"o":72.52,"t":"2026-10-19T14:50:00Z","v":1525,"vw":72.54185},{"c":72.59,"h":72.59,"l":72.46,"n":41,"o":72.515,"t":"2026-10-19T14:55:00Z","v":4382,"vw":72.57517},{"c":72.6,"h":72.65,"l":72.565,"n":27,"o":72.565,"t":"2026-10-19T15:00:00Z","v":2547,"vw":72.604105},{"c":72.61,"h":72.61,"l":72.53,"n":47,"o":72.605,"t":"2026-10-19T15:05:00Z","v":3595,"vw":72.580571},{"c":72.58,"h":72.61,"l":72.56,"n":34,"o":72.57,"t":"2026-10-19T15:10:00Z","v":2379,"vw":72.576389},{"c":72.66,"h":72.67,"l":72.54,"n":24,"o":72.55,"t":"2026-10-19T15:15:00Z","v":1538,"vw":72.603385},{"c":72.68,"h":72.68,"l":72.65,"n":17,"o":72.65,"t":"2026-10-19T15:20:00Z","v":733,"vw":72.675},{"c":72.74,"h":72.74,"l":72.71,"n":8,"o":72.71,"t":"2026-10-19T15:25:00Z","v":420,"vw":72.7325},{"c":72.78,"h":72.78,"l":72.74,"n":23,"o":72.74,"t":"2026-10-19T15:30:00Z","v":1348,"vw":72.756373},{"c":72.78,"h":72.78,"l":72.74,"n":18,"o":72.76,"t":"2026-10-19T15:35:00Z","v":1844,"vw":72.757108},{"c":72.75,"h":72.78,"l":72.7365,"n":8,"o":72.77,"t":"2026-10-19T15:40:00Z","v":1264,"vw":72.75936},{"c":72.67,"h":72.73,"l":72.67,"n":17,"o":72.73,"t":"2026-10-19T15:45:00Z","v":1532,"vw":72.704851},{"c":72.72,"h":72.72,"l":72.69,"n":16,"o":72.69,"t":"2026-10-19T15:50:00Z","v":542,"vw":72.702097},{"c":72.685,"h":72.755,"l":72.67,"n":17,"o":72.755,"t":"2026-10-19T15:55:00Z","v":1490,"vw":72.727795},{"c":72.69,"h":72.7238,"l":72.69,"n":6,"o":72.705,"t":"2026-10-19T16:00:00Z","v":403,"vw":72.7047},{"c":72.62,"h":72.69,"l":72.62,"n":11,"o":72.69,"t":"2026-10-19T16:05:00Z","v":1504,"vw":72.628455},{"c":72.64,"h":72.68,"l":72.64,"n":13,"o":72.65,"t":"2026-10-19T16:10:00Z","v":807,"vw":72.651667},{"c":72.63,"h":72.65,"l":72.62,"n":21,"o":72.625,"t":"2026-10-19T16:15:00Z","v":1542,"vw":72.632666},{"c":72.58,"h":72.64,"l":72.58,"n":17,"o":72.62,"t":"2026-10-19T16:20:00Z","v":1280,"vw":72.6157},{"c":72.63,"h":72.63,"l":72.62,"n":15,"o":72.62,"t":"2026-10-19T16:25:00Z","v":744,"vw":72.622},{"c":72.65,"h":72.69,"l":72.6399,"n":60,"o":72.68,"t":"2026-10-19T16:30:00Z","v":3784,"vw":72.664278},{"c":72.51,"h":72.645,"l":72.51,"n":19,"o":72.645,"t":"2026-10-19T16:35:00Z","v":2411,"vw":72.551957},{"c":72.64,"h":72.64,"l":72.49,"n":33,"o":72.5,"t":"2026-10-19T16:40:00Z","v":8355,"vw":72.515504},{"c":72.6123,"h":72.6123,"l":72.59,"n":12,"o":72.59,"t":"2026-10-19T16:45:00Z","v":611,"vw":72.602929},{"c":72.595,"h":72.625,"l":72.5919,"n":23,"o":72.6,"t":"2026-10-19T16:50:00Z","v":3601,"vw":72.599178},{"c":72.6162,"h":72.64,"l":72.595,"n":13,"o":72.595,"t":"2026-10-19T16:55:00Z","v":644,"vw":72.616775},{"c":72.56,"h":72.59,"l":72.56,"n":4,"o":72.59,"t":"2026-10-19T17:00:00Z","v":393,"vw":72.579865},{"c":72.525,"h":72.56,"l":72.51,"n":15,"o":72.56,"t":"2026-10-19T17:10:00Z","v":1462,"vw":72.53441},{"c":72.53,"h":72.53,"l":72.53,"n":9,"o":72.53,"t":"2026-10-19T17:15:00Z","v":424,"vw":72.53},{"c":72.48,"h":72.52,"l":72.48,"n":8,"o":72.51,"t":"2026-10-19T17:20:00Z","v":1248,"vw":72.497678},{"c":72.55,"h":72.55,"l":72.5,"n":77,"o":72.5,"t":"2026-10-19T17:25:00Z","v":28908,"vw":72.509013},{"c":72.5401,"h":72.5401,"l":72.48,"n":40,"o":72.53,"t":"2026-10-19T17:30:00Z","v":3892,"vw":72.521112},{"c":72.5407,"h":72.585,"l":72.5407,"n":15,"o":72.57,"t":"2026-10-19T17:35:00Z","v":982,"vw":72.569999},{"c":72.52,"h":72.545,"l":72.51,"n":15,"o":72.545,"t":"2026-10-19T17:40:00Z","v":6209,"vw":72.520943},{"c":72.54,"h":72.5623,"l":72.54,"n":6,"o":72.5623,"t":"2026-10-19T17:45:00Z","v":677,"vw":72.548936},{"c":72.5637,"h":72.5793,"l":72.5472,"n":23,"o":72.55,"t":"2026-10-19T17:50:00Z","v":1981,"vw":72.566116},{"c":72.555,"h":72.555,"l":72.535,"n":13,"o":72.5501,"t":"2026-10-19T17:55:00Z","v":569,"vw":72.547457},{"c":72.495,"h":72.56,"l":72.495,"n":21,"o":72.56,"t":"2026-10-19T18:00:00Z","v":1620,"vw":72.513108},{"c":72.58,"h":72.58,"l":72.55,"n":18,"o":72.565,"t":"2026-10-19T18:05:00Z","v":1661,"vw":72.557747},{"c":72.57,"h":72.58,"l":72.55,"n":25,"o":72.58,"t":"2026-10-19T18:10:00Z","v":1713,"vw":72.573793},{"c":72.605,"h":72.605,"l":72.605,"n":6,"o":72.605,"t":"2026-10-19T18:15:00Z","v":301,"vw":72.605},{"c":72.5725,"h":72.5725,"l":72.545,"n":19,"o":72.55,"t":"2026-10-19T18:20:00Z","v":1196,"vw":72.558303},{"c":72.565,"h":72.5899,"l":72.565,"n":17,"o":72.585,"t":"2026-10-19T18:25:00Z","v":938,"vw":72.575959},{"c":72.5351,"h":72.55,"l":72.51,"n":24,"o":72.5225,"t":"2026-10-19T18:30:00Z","v":1038,"vw":72.529791},{"c":72.51,"h":72.53,"l":72.48,"n":25,"o":72.53,"t":"2026-10-19T18:35:00Z","v":1239,"vw":72.508674},{"c":72.58,"h":72.58,"l":72.52,"n":38,"o":72.53,"t":"2026-10-19T18:40:00Z","v":2906,"vw":72.554675},{"c":72.61,"h":72.63,"l":72.605,"n":22,"o":72.605,"t":"2026-10-19T18:45:00Z","v":1653,"vw":72.610897},{"c":72.605,"h":72.605,"l":72.5904,"n":17,"o":72.6,"t":"2026-10-19T18:50:00Z","v":1451,"vw":72.597707},{"c":72.62,"h":72.625,"l":72.615,"n":15,"o":72.615,"t":"2026-10-19T18:55:00Z","v":971,"vw":72.622778},{"c":72.645,"h":72.65,"l":72.605,"n":36,"o":72.605,"t":"2026-10-19T19:00:00Z","v":2446,"vw":72.635089},{"c":72.63,"h":72.67,"l":72.62,"n":22,"o":72.67,"t":"2026-10-19T19:05:00Z","v":3480,"vw":72.628571},{"c":72.64,"h":72.65,"l":72.63,"n":41,"o":72.63,"t":"2026-10-19T19:10:00Z","v":2601,"vw":72.643094},{"c":72.7,"h":72.7,"l":72.65,"n":55,"o":72.65,"t":"2026-10-19T19:15:00Z","v":3688,"vw":72.672072},{"c":72.68,"h":72.72,"l":72.68,"n":40,"o":72.7,"t":"2026-10-19T19:20:00Z","v":3859,"vw":72.699252},{"c":72.605,"h":72.72,"l":72.59,"n":39,"o":72.68,"t":"2026-10-19T19:25:00Z","v":2622,"vw":72.662432},{"c":72.575,"h":72.58,"l":72.52,"n":29,"o":72.565,"t":"2026-10-19T19:30:00Z","v":1787,"vw":72.550234},{"c":72.615,"h":72.62,"l":72.56,"n":66,"o":72.56,"t":"2026-10-19T19:35:00Z","v":3222,"vw":72.58516},{"c":72.61,"h":72.64,"l":72.595,"n":40,"o":72.63,"t":"2026-10-19T19:40:00Z","v":3465,"vw":72.611364},{"c":72.69,"h":72.71,"l":72.59,"n":67,"o":72.59,"t":"2026-10-19T19:45:00Z","v":2976,"vw":72.666503},{"c":72.58,"h":72.63,"l":72.58,"n":70,"o":72.62,"t":"2026-10-19T19:50:00Z","v":4084,"vw":72.603543},{"c":72.565,"h":72.67,"l":72.565,"n":118,"o":72.58,"t":"2026-10-19T19:55:00Z","v":8995,"vw":72.637195},{"c":72.51,"h":72.51,"l":72.51,"n":8,"o":72.51,"t":"2026-10-19T20:00:00Z","v":1455,"vw":72.51},{"c":73.23,"h":73.23,"l":73.23,"n":5,"o":73.23,"t":"2026-10-20T13:25:00Z","v":206,"vw":73.23},{"c":73.04,"h":73.35,"l":72.975,"n":71,"o":73.09,"t":"2026-10-20T13:30:00Z","v":4854,"vw":73.090218},{"c":72.94,"h":72.9675,"l":72.88,"n":22,"o":72.9675,"t":"2026-10-20T13:35:00Z","v":1581,"vw":72.919464},{"c":73.14,"h":73.14,"l":72.95,"n":26,"o":73.14,"t":"2026-10-20T13:40:00Z","v":1849,"vw":73.012598},{"c":72.8001,"h":72.835,"l":72.8001,"n":7,"o":72.835,"t":"2026-10-20T13:45:00Z","v":1167,"vw":72.826015},{"c":72.86,"h":72.86,"l":72.76,"n":36,"o":72.76,"t":"2026-10-20T13:50:00Z","v":1103,"vw":72.816253},{"c":72.92,"h":72.92,"l":72.91,"n":14,"o":72.91,"t":"2026-10-20T13:55:00Z","v":327,"vw":72.913544},{"c":73.1,"h":73.1,"l":72.99,"n":31,"o":73.05,"t":"2026-10-20T14:00:00Z","v":1006,"vw":73.047541},{"c":72.99,"h":73.17,"l":72.9801,"n":103,"o":73.15,"t":"2026-10-20T14:05:00Z","v":5537,"vw":73.065714},{"c":73.06,"h":73.1,"l":72.99,"n":44,"o":72.99,"t":"2026-10-20T14:10:00Z","v":3280,"vw":73.059257},{"c":73.05,"h":73.05,"l":73.045,"n":15,"o":73.045,"t":"2026-10-20T14:15:00Z","v":691,"vw":73.046674},{"c":72.91,"h":72.995,"l":72.91,"n":35,"o":72.99,"t":"2026-10-20T14:20:00Z","v":2702,"vw":72.9373},{"c":72.72,"h":72.83,"l":72.72,"n":96,"o":72.83,"t":"2026-10-20T14:25:00Z","v":6375,"vw":72.797191},{"c":72.76,"h":72.83,"l":72.67,"n":48,"o":72.7,"t":"2026-10-20T14:30:00Z","v":6192,"vw":72.713133},{"c":72.67,"h":72.705,"l":72.67,"n":73,"o":72.705,"t":"2026-10-20T14:35:00Z","v":6829,"vw":72.680843},{"c":72.57,"h":72.64,"l":72.57,"n":50,"o":72.62,"t":"2026-10-20T14:40:00Z","v":852,"vw":72.605},{"c":72.73,"h":72.73,"l":72.6,"n":23,"o":72.6,"t":"2026-10-20T14:45:00Z","v":714,"vw":72.630794},{"c":72.65,"h":72.7588,"l":72.65,"n":20,"o":72.7588,"t":"2026-10-20T14:50:00Z","v":430,"vw":72.704671},{"c":72.69,"h":72.72,"l":72.56,"n":47,"o":72.61,"t":"2026-10-20T14:55:00Z","v":3186,"vw":72.627284},{"c":72.73,"h":72.8133,"l":72.73,"n":42,"o":72.76,"t":"2026-10-20T15:00:00Z","v":2049,"vw":72.762936},{"c":72.72,"h":72.77,"l":72.7,"n":53,"o":72.76,"t":"2026-10-20T15:05:00Z","v":6187,"vw":72.72789},{"c":72.835,"h":72.84,"l":72.78,"n":71,"o":72.78,"t":"2026-10-20T15:10:00Z","v":1548,"vw":72.820106},{"c":72.91,"h":72.91,"l":72.77,"n":48,"o":72.77,"t":"2026-10-20T15:15:00Z","v":3761,"vw":72.839995},{"c":72.93,"h":72.95,"l":72.93,"n":28,"o":72.95,"t":"2026-10-20T15:20:00Z","v":888,"vw":72.947143},{"c":72.98,"h":72.98,"l":72.96,"n":20,"o":72.97,"t":"2026-10-20T15:25:00Z","v":922,"vw":72.97125},{"c":72.97,"h":73.03,"l":72.97,"n":19,"o":73.03,"t":"2026-10-20T15:30:00Z","v":865,"vw":72.992305},{"c":72.96,"h":72.96,"l":72.94,"n":31,"o":72.94,"t":"2026-10-20T15:35:00Z","v":793,"vw":72.952079},{"c":72.96,"h":72.96,"l":72.92,"n":22,"o":72.92,"t":"2026-10-20T15:40:00Z","v":432,"vw":72.94},{"c":72.95,"h":72.95,"l":72.95,"n":10,"o":72.95,"t":"2026-10-20T15:45:00Z","v":534,"vw":72.95},{"c":73.01,"h":73.02,"l":72.945,"n":58,"o":72.99,"t":"2026-10-20T15:50:00Z","v":7432,"vw":72.97607},{"c":73.06,"h":73.06,"l":73.045,"n":31,"o":73.045,"t":"2026-10-20T15:55:00Z","v":936,"vw":73.051323},{"c":73.05,"h":73.085,"l":73.05,"n":45,"o":73.07,"t":"2026-10-20T16:00:00Z","v":2428,"vw":73.067727},{"c":73.02,"h":73.03,"l":73.01,"n":23,"o":73.03,"t":"2026-10-20T16:05:00Z","v":967,"vw":73.017865},{"c":73.04,"h":73.04,"l":73.025,"n":18,"o":73.025,"t":"2026-10-20T16:10:00Z","v":276,"vw":73.03125},{"c":73.03,"h":73.05,"l":73.03,"n":21,"o":73.05,"t":"2026-10-20T16:15:00Z","v":528,"vw":73.046},{"c":73.02,"h":73.025,"l":73.02,"n":30,"o":73.02,"t":"2026-10-20T16:20:00Z","v":522,"vw":73.021667},{"c":73.02,"h":73.09,"l":73.02,"n":30,"o":73.09,"t":"2026-10-20T16:25:00Z","v":1132,"vw":73.057219},{"c":73.06,"h":73.07,"l":73.06,"n":14,"o":73.07,"t":"2026-10-20T16:30:00Z","v":286,"vw":73.065},{"c":73.03,"h":73.04,"l":73.03,"n":22,"o":73.04,"t":"2026-10-20T16:40:00Z","v":3488,"vw":73.037662},{"c":73.02,"h":73.02,"l":73.01,"n":22,"o":73.02,"t":"2026-10-20T16:45:00Z","v":874,"vw":73.018333},{"c":73.05,"h":73.06,"l":73.05,"n":30,"o":73.05,"t":"2026-10-20T16:50:00Z","v":1092,"vw":73.0525},{"c":73.0408,"h":73.055,"l":73.04,"n":16,"o":73.055,"t":"2026-10-20T16:55:00Z","v":436,"vw":73.04415},{"c":73.05,"h":73.05,"l":73.03,"n":34,"o":73.04,"t":"2026-10-20T17:00:00Z","v":1150,"vw":73.04},{"c":72.99,"h":72.99,"l":72.99,"n":8,"o":72.99,"t":"2026-10-20T17:05:00Z","v":220,"vw":72.99},{"c":72.985,"h":72.985,"l":72.985,"n":9,"o":72.985,"t":"2026-10-20T17:10:00Z","v":391,"vw":72.985},{"c":72.94,"h":72.965,"l":72.9277,"n":30,"o":72.965,"t":"2026-10-20T17:15:00Z","v":613,"vw":72.940798},{"c":72.98,"h":72.98,"l":72.96,"n":39,"o":72.96,"t":"2026-10-20T17:20:00Z","v":2317,"vw":72.970509},{"c":72.94,"h":72.99,"l":72.91,"n":45,"o":72.99,"t":"2026-10-20T17:25:00Z","v":7271,"vw":72.912761},{"c":72.81,"h":72.955,"l":72.8072,"n":47,"o":72.95,"t":"2026-10-20T17:30:00Z","v":2068,"vw":72.915731},{"c":72.84,"h":72.85,"l":72.84,"n":16,"o":72.85,"t":"2026-10-20T17:35:00Z","v":310,"vw":72.844405},{"c":72.85,"h":72.865,"l":72.8301,"n":42,"o":72.8301,"t":"2026-10-20T17:40:00Z","v":2010,"vw":72.846135},{"c":72.88,"h":72.88,"l":72.88,"n":8,"o":72.88,"t":"2026-10-20T17:45:00Z","v":284,"vw":72.88},{"c":72.9,"h":72.9,"l":72.9,"n":9,"o":72.9,"t":"2026-10-20T17:50:00Z","v":431,"vw":72.9},{"c":72.93,"h":72.93,"l":72.9,"n":23,"o":72.915,"t":"2026-10-20T18:00:00Z","v":554,"vw":72.915},{"c":72.9778,"h":72.9778,"l":72.97,"n":25,"o":72.97,"t":"2026-10-20T18:05:00Z","v":1296,"vw":72.973406},{"c":72.9401,"h":72.96,"l":72.9401,"n":21,"o":72.96,"t":"2026-10-20T18:10:00Z","v":1928,"vw":72.948389},{"c":72.89,"h":72.935,"l":72.89,"n":30,"o":72.9235,"t":"2026-10-20T18:15:00Z","v":1490,"vw":72.916132},{"c":72.8291,"h":72.8291,"l":72.8291,"n":10,"o":72.8291,"t":"2026-10-20T18:20:00Z","v":190,"vw":72.8291},{"c":72.7538,"h":72.83,"l":72.7538,"n":27,"o":72.83,"t":"2026-10-20T18:25:00Z","v":633,"vw":72.774835},{"c":72.76,"h":72.765,"l":72.74,"n":285,"o":72.75,"t":"2026-10-20T18:30:00Z","v":11267,"vw":72.747281},{"c":72.825,"h":72.825,"l":72.75,"n":38,"o":72.75,"t":"2026-10-20T18:35:00Z","v":1378,"vw":72.808597},{"c":72.83,"h":72.83,"l":72.81,"n":30,"o":72.81,"t":"2026-10-20T18:40:00Z","v":1121,"vw":72.817706},{"c":72.85,"h":72.85,"l":72.85,"n":8,"o":72.85,"t":"2026-10-20T18:45:00Z","v":181,"vw":72.85},{"c":72.82,"h":72.875,"l":72.82,"n":38,"o":72.875,"t":"2026-10-20T18:50:00Z","v":790,"vw":72.853862},{"c":72.825,"h":72.835,"l":72.825,"n":21,"o":72.825,"t":"2026-10-20T18:55:00Z","v":1958,"vw":72.830045},{"c":72.85,"h":72.85,"l":72.85,"n":7,"o":72.85,"t":"2026-10-20T19:00:00Z","v":198,"vw":72.85},{"c":72.88,"h":72.88,"l":72.855,"n":18,"o":72.855,"t":"2026-10-20T19:05:00Z","v":1091,"vw":72.867994},{"c":72.88,"h":72.88,"l":72.88,"n":9,"o":72.88,"t":"2026-10-20T19:10:00Z","v":121,"vw":72.88},{"c":72.87,"h":72.87,"l":72.87,"n":3,"o":72.87,"t":"2026-10-20T19:15:00Z","v":257,"vw":72.87},{"c":72.89,"h":72.89,"l":72.86,"n":6,"o":72.86,"t":"2026-10-20T19:20:00Z","v":532,"vw":72.884},{"c":72.84,"h":72.85,"l":72.83,"n":19,"o":72.845,"t":"2026-10-20T19:30:00Z","v":2243,"vw":72.84},{"c":72.85,"h":72.85,"l":72.82,"n":14,"o":72.84,"t":"2026-10-20T19:35:00Z","v":896,"vw":72.83436},{"c":72.9299,"h":72.9299,"l":72.85,"n":54,"o":72.874,"t":"2026-10-20T19:40:00Z","v":2965,"vw":72.88358},{"c":73.03,"h":73.03,"l":72.945,"n":66,"o":72.945,"t":"2026-10-20T19:45:00Z","v":2671,"vw":73.004798},{"c":72.98,"h":73.05,"l":72.97,"n":64,"o":72.995,"t":"2026-10-20T19:50:00Z","v":2366,"vw":72.989262},{"c":72.98,"h":73.0199,"l":72.95,"n":261,"o":72.97,"t":"2026-10-20T19:55:00Z","v":29084,"vw":72.989252},{"c":72.92,"h":72.92,"l":72.92,"n":7,"o":72.92,"t":"2026-10-20T20:00:00Z","v":986,"vw":72.92},{"c":73.13,"h":73.15,"l":73.02,"n":34,"o":73.02,"t":"2026-10-21T13:30:00Z","v":2067,"vw":73.075482},{"c":73.515,"h":73.515,"l":73.37,"n":12,"o":73.37,"t":"2026-10-21T13:35:00Z","v":736,"vw":73.462417},{"c":73.445,"h":73.49,"l":73.445,"n":5,"o":73.49,"t":"2026-10-21T13:40:00Z","v":330,"vw":73.475},{"c":73.595,"h":73.6,"l":73.42,"n":34,"o":73.5895,"t":"2026-10-21T13:45:00Z","v":6846,"vw":73.509828},{"c":73.53,"h":73.6699,"l":73.52,"n":14,"o":73.6699,"t":"2026-10-21T13:50:00Z","v":1137,"vw":73.55135},{"c":73.5,"h":73.5,"l":73.26,"n":5,"o":73.26,"t":"2026-10-21T13:55:00Z","v":392,"vw":73.32469},{"c":73.53,"h":73.55,"l":73.52,"n":7,"o":73.55,"t":"2026-10-21T14:00:00Z","v":966,"vw":73.544318},{"c":73.67,"h":73.67,"l":73.61,"n":4,"o":73.61,"t":"2026-10-21T14:05:00Z","v":837,"vw":73.662405},{"c":73.58,"h":73.605,"l":73.52,"n":28,"o":73.58,"t":"2026-10-21T14:10:00Z","v":2311,"vw":73.575682},{"c":73.6,"h":73.6,"l":73.5114,"n":18,"o":73.54,"t":"2026-10-21T14:15:00Z","v":1207,"vw":73.548141},{"c":73.575,"h":73.645,"l":73.575,"n":9,"o":73.645,"t":"2026-10-21T14:20:00Z","v":2411,"vw":73.63493},{"c":73.555,"h":73.56,"l":73.4878,"n":97,"o":73.55,"t":"2026-10-21T14:25:00Z","v":8875,"vw":73.548674},{"c":73.63,"h":73.66,"l":73.55,"n":20,"o":73.55,"t":"2026-10-21T14:30:00Z","v":813,"vw":73.621643},{"c":73.72,"h":73.72,"l":73.72,"n":16,"o":73.72,"t":"2026-10-21T14:35:00Z","v":1034,"vw":73.72},{"c":73.655,"h":73.75,"l":73.655,"n":10,"o":73.75,"t":"2026-10-21T14:40:00Z","v":1245,"vw":73.725648},{"c":73.77,"h":73.77,"l":73.73,"n":5,"o":73.73,"t":"2026-10-21T14:45:00Z","v":541,"vw":73.752959},{"c":73.765,"h":73.765,"l":73.765,"n":6,"o":73.765,"t":"2026-10-21T14:50:00Z","v":379,"vw":73.765},{"c":73.67,"h":73.715,"l":73.67,"n":29,"o":73.715,"t":"2026-10-21T14:55:00Z","v":1821,"vw":73.692661},{"c":73.665,"h":73.72,"l":73.61,"n":29,"o":73.72,"t":"2026-10-21T15:00:00Z","v":2255,"vw":73.684386},{"c":73.59,"h":73.6591,"l":73.59,"n":14,"o":73.65,"t":"2026-10-21T15:05:00Z","v":1030,"vw":73.632338},{"c":73.62,"h":73.62,"l":73.575,"n":13,"o":73.575,"t":"2026-10-21T15:10:00Z","v":1478,"vw":73.593642},{"c":73.61,"h":73.61,"l":73.61,"n":2,"o":73.61,"t":"2026-10-21T15:15:00Z","v":510,"vw":73.61},{"c":73.6601,"h":73.6601,"l":73.6601,"n":1,"o":73.6601,"t":"2026-10-21T15:20:00Z","v":112,"vw":73.6601},{"c":73.5401,"h":73.5401,"l":73.5401,"n":4,"o":73.5401,"t":"2026-10-21T15:25:00Z","v":806,"vw":73.5401},{"c":73.53,"h":73.6,"l":73.525,"n":32,"o":73.575,"t":"2026-10-21T15:30:00Z","v":3302,"vw":73.558067},{"c":73.675,"h":73.675,"l":73.535,"n":12,"o":73.535,"t":"2026-10-21T15:35:00Z","v":784,"vw":73.608578},{"c":73.72,"h":73.73,"l":73.7,"n":11,"o":73.7,"t":"2026-10-21T15:40:00Z","v":1701,"vw":73.719884},{"c":73.795,"h":73.795,"l":73.795,"n":13,"o":73.795,"t":"2026-10-21T15:45:00Z","v":650,"vw":73.795},{"c":73.8,"h":73.835,"l":73.8,"n":26,"o":73.8,"t":"2026-10-21T15:50:00Z","v":1655,"vw":73.821154},{"c":73.76,"h":73.76,"l":73.76,"n":2,"o":73.76,"t":"2026-10-21T15:55:00Z","v":152,"vw":73.76},{"c":73.71,"h":73.774,"l":73.71,"n":15,"o":73.75,"t":"2026-10-21T16:00:00Z","v":1530,"vw":73.734399},{"c":73.7036,"h":73.76,"l":73.7036,"n":11,"o":73.76,"t":"2026-10-21T16:05:00Z","v":1584,"vw":73.711581},{"c":73.77,"h":73.77,"l":73.76,"n":9,"o":73.76,"t":"2026-10-21T16:10:00Z","v":398,"vw":73.766024},{"c":73.84,"h":73.85,"l":73.8,"n":65,"o":73.83,"t":"2026-10-21T16:15:00Z","v":8406,"vw":73.818674},{"c":73.8,"h":73.835,"l":73.79,"n":41,"o":73.835,"t":"2026-10-21T16:20:00Z","v":8325,"vw":73.804372},{"c":73.83,"h":73.83,"l":73.79,"n":24,"o":73.82,"t":"2026-10-21T16:25:00Z","v":2438,"vw":73.803388},{"c":73.8351,"h":73.84,"l":73.835,"n":9,"o":73.84,"t":"2026-10-21T16:30:00Z","v":687,"vw":73.837888},{"c":73.66,"h":73.835,"l":73.66,"n":231,"o":73.835,"t":"2026-10-21T16:35:00Z","v":15126,"vw":73.693287},{"c":73.67,"h":73.775,"l":73.66,"n":21,"o":73.66,"t":"2026-10-21T16:40:00Z","v":1113,"vw":73.682839},{"c":73.62,"h":73.65,"l":73.62,"n":11,"o":73.635,"t":"2026-10-21T16:45:00Z","v":1480,"vw":73.635},{"c":73.715,"h":73.715,"l":73.715,"n":1,"o":73.715,"t":"2026-10-21T16:50:00Z","v":904,"vw":73.715},{"c":73.7,"h":73.715,"l":73.68,"n":12,"o":73.715,"t":"2026-10-21T16:55:00Z","v":1064,"vw":73.693864},{"c":73.7,"h":73.7,"l":73.7,"n":3,"o":73.7,"t":"2026-10-21T17:00:00Z","v":414,"vw":73.7},{"c":73.76,"h":73.76,"l":73.7,"n":23,"o":73.7,"t":"2026-10-21T17:05:00Z","v":1186,"vw":73.728583},{"c":73.7768,"h":73.7768,"l":73.77,"n":6,"o":73.77,"t":"2026-10-21T17:10:00Z","v":460,"vw":73.77507},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-21T17:15:00Z","v":235,"vw":73.8},{"c":73.91,"h":73.91,"l":73.8231,"n":14,"o":73.8231,"t":"2026-10-21T17:25:00Z","v":672,"vw":73.862025},{"c":73.905,"h":73.905,"l":73.905,"n":7,"o":73.905,"t":"2026-10-21T17:30:00Z","v":322,"vw":73.905},{"c":74,"h":74.005,"l":73.96,"n":24,"o":73.98,"t":"2026-10-21T17:35:00Z","v":4546,"vw":73.969414},{"c":73.97,"h":73.97,"l":73.97,"n":6,"o":73.97,"t":"2026-10-21T17:40:00Z","v":262,"vw":73.97},{"c":73.93,"h":73.93,"l":73.93,"n":5,"o":73.93,"t":"2026-10-21T17:45:00Z","v":436,"vw":73.93},{"c":73.88,"h":73.88,"l":73.88,"n":10,"o":73.88,"t":"2026-10-21T17:50:00Z","v":535,"vw":73.88},{"c":73.88,"h":73.88,"l":73.88,"n":5,"o":73.88,"t":"2026-10-21T17:55:00Z","v":393,"vw":73.88},{"c":73.86,"h":73.88,"l":73.86,"n":8,"o":73.88,"t":"2026-10-21T18:05:00Z","v":394,"vw":73.87},{"c":73.935,"h":73.935,"l":73.885,"n":7,"o":73.885,"t":"2026-10-21T18:10:00Z","v":464,"vw":73.915806},{"c":73.89,"h":73.9195,"l":73.89,"n":9,"o":73.9195,"t":"2026-10-21T18:20:00Z","v":511,"vw":73.909684},{"c":73.71,"h":73.89,"l":73.67,"n":36,"o":73.885,"t":"2026-10-21T18:25:00Z","v":11597,"vw":73.784252},{"c":73.7251,"h":73.73,"l":73.72,"n":10,"o":73.72,"t":"2026-10-21T18:30:00Z","v":1082,"vw":73.722915},{"c":73.73,"h":73.74,"l":73.695,"n":10,"o":73.695,"t":"2026-10-21T18:35:00Z","v":859,"vw":73.716307},{"c":73.755,"h":73.76,"l":73.755,"n":7,"o":73.755,"t":"2026-10-21T18:40:00Z","v":1231,"vw":73.757456},{"c":73.82,"h":73.87,"l":73.75,"n":18,"o":73.75,"t":"2026-10-21T18:45:00Z","v":2575,"vw":73.831893},{"c":73.94,"h":73.94,"l":73.89,"n":5,"o":73.89,"t":"2026-10-21T18:50:00Z","v":781,"vw":73.90223},{"c":73.985,"h":73.99,"l":73.96,"n":10,"o":73.99,"t":"2026-10-21T18:55:00Z","v":1317,"vw":73.969733},{"c":74.07,"h":74.07,"l":74.01,"n":16,"o":74.02,"t":"2026-10-21T19:00:00Z","v":2300,"vw":74.026976},{"c":74.105,"h":74.105,"l":74.0573,"n":17,"o":74.1,"t":"2026-10-21T19:05:00Z","v":1270,"vw":74.085396},{"c":74.1,"h":74.1,"l":74.095,"n":10,"o":74.095,"t":"2026-10-21T19:10:00Z","v":624,"vw":74.09625},{"c":74.02,"h":74.1,"l":74.02,"n":27,"o":74.075,"t":"2026-10-21T19:15:00Z","v":2509,"vw":74.064265},{"c":73.96,"h":74.01,"l":73.96,"n":11,"o":73.99,"t":"2026-10-21T19:20:00Z","v":815,"vw":73.989},{"c":73.82,"h":73.89,"l":73.82,"n":40,"o":73.86,"t":"2026-10-21T19:25:00Z","v":4897,"vw":73.860512},{"c":73.74,"h":73.79,"l":73.74,"n":12,"o":73.79,"t":"2026-10-21T19:30:00Z","v":1024,"vw":73.753333},{"c":73.75,"h":73.79,"l":73.72,"n":19,"o":73.79,"t":"2026-10-21T19:35:00Z","v":1824,"vw":73.738661},{"c":73.75,"h":73.75,"l":73.71,"n":52,"o":73.725,"t":"2026-10-21T19:40:00Z","v":3562,"vw":73.737125},{"c":73.67,"h":73.7,"l":73.67,"n":21,"o":73.685,"t":"2026-10-21T19:45:00Z","v":857,"vw":73.687416},{"c":73.69,"h":73.73,"l":73.635,"n":53,"o":73.66,"t":"2026-10-21T19:50:00Z","v":5480,"vw":73.684723},{"c":73.655,"h":73.73,"l":73.64,"n":129,"o":73.715,"t":"2026-10-21T19:55:00Z","v":7640,"vw":73.679541},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-21T20:00:00Z","v":539,"vw":73.65},{"c":73.46,"h":73.61,"l":73.45,"n":18,"o":73.6,"t":"2026-10-22T09:00:00Z","v":1928,"vw":73.531462},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-22T09:40:00Z","v":143,"vw":73.85},{"c":73.77,"h":74.02,"l":73.65,"n":51,"o":73.96,"t":"2026-10-22T13:30:00Z","v":6747,"vw":73.943498},{"c":73.69,"h":73.69,"l":73.69,"n":8,"o":73.69,"t":"2026-10-22T13:35:00Z","v":197,"vw":73.69},{"c":73.4687,"h":73.63,"l":73.4687,"n":17,"o":73.5399,"t":"2026-10-22T13:40:00Z","v":2529,"vw":73.550012},{"c":73.09,"h":73.35,"l":73.09,"n":28,"o":73.29,"t":"2026-10-22T13:45:00Z","v":9780,"vw":73.162788},{"c":72.69,"h":72.79,"l":72.69,"n":15,"o":72.79,"t":"2026-10-22T13:50:00Z","v":1740,"vw":72.757979},{"c":72.3801,"h":72.57,"l":72.3801,"n":24,"o":72.57,"t":"2026-10-22T13:55:00Z","v":1944,"vw":72.480309},{"c":72.465,"h":72.485,"l":72.355,"n":44,"o":72.37,"t":"2026-10-22T14:00:00Z","v":3352,"vw":72.422213},{"c":72.525,"h":72.53,"l":72.42,"n":28,"o":72.42,"t":"2026-10-22T14:05:00Z","v":2798,"vw":72.472874},{"c":72.48,"h":72.48,"l":72.27,"n":48,"o":72.29,"t":"2026-10-22T14:10:00Z","v":5880,"vw":72.372427},{"c":72.56,"h":72.61,"l":72.47,"n":44,"o":72.4765,"t":"2026-10-22T14:15:00Z","v":4050,"vw":72.532305},{"c":72.6,"h":72.6,"l":72.56,"n":32,"o":72.58,"t":"2026-10-22T14:20:00Z","v":2402,"vw":72.57796},{"c":72.485,"h":72.5999,"l":72.46,"n":78,"o":72.49,"t":"2026-10-22T14:25:00Z","v":8997,"vw":72.505369},{"c":72.39,"h":72.41,"l":72.285,"n":58,"o":72.39,"t":"2026-10-22T14:30:00Z","v":5310,"vw":72.356905},{"c":72.44,"h":72.44,"l":72.425,"n":7,"o":72.43,"t":"2026-10-22T14:35:00Z","v":1588,"vw":72.430316},{"c":72.45,"h":72.54,"l":72.41,"n":35,"o":72.46,"t":"2026-10-22T14:40:00Z","v":2749,"vw":72.471856},{"c":72.37,"h":72.426,"l":72.325,"n":40,"o":72.426,"t":"2026-10-22T14:45:00Z","v":4297,"vw":72.37425},{"c":72.12,"h":72.37,"l":72.12,"n":80,"o":72.35,"t":"2026-10-22T14:50:00Z","v":7536,"vw":72.293214},{"c":72.16,"h":72.16,"l":72.01,"n":171,"o":72.12,"t":"2026-10-22T14:55:00Z","v":18501,"vw":72.106592},{"c":72.06,"h":72.12,"l":72.02,"n":42,"o":72.1,"t":"2026-10-22T15:00:00Z","v":4087,"vw":72.088443},{"c":72.1,"h":72.1,"l":71.97,"n":51,"o":72.01,"t":"2026-10-22T15:05:00Z","v":3907,"vw":72.005351},{"c":71.87,"h":72.105,"l":71.87,"n":70,"o":72.105,"t":"2026-10-22T15:10:00Z","v":4768,"vw":72.023463},{"c":71.89,"h":71.89,"l":71.725,"n":88,"o":71.89,"t":"2026-10-22T15:15:00Z","v":12093,"vw":71.863399},{"c":71.7,"h":71.85,"l":71.7,"n":61,"o":71.85,"t":"2026-10-22T15:20:00Z","v":2924,"vw":71.797689},{"c":71.55,"h":71.57,"l":71.48,"n":108,"o":71.57,"t":"2026-10-22T15:25:00Z","v":10416,"vw":71.531555},{"c":71.55,"h":71.58,"l":71.47,"n":96,"o":71.47,"t":"2026-10-22T15:30:00Z","v":8346,"vw":71.53587},{"c":71.5,"h":71.62,"l":71.46,"n":83,"o":71.59,"t":"2026-10-22T15:35:00Z","v":5173,"vw":71.526169},{"c":71.75,"h":71.8083,"l":71.515,"n":159,"o":71.54,"t":"2026-10-22T15:40:00Z","v":20287,"vw":71.553565},{"c":71.8147,"h":71.825,"l":71.75,"n":18,"o":71.795,"t":"2026-10-22T15:45:00Z","v":1504,"vw":71.788004},{"c":71.96,"h":71.96,"l":71.83,"n":22,"o":71.85,"t":"2026-10-22T15:50:00Z","v":2121,"vw":71.877109},{"c":72.01,"h":72.055,"l":71.9,"n":42,"o":71.92,"t":"2026-10-22T15:55:00Z","v":3446,"vw":72.011548},{"c":72.13,"h":72.13,"l":71.9901,"n":36,"o":71.9901,"t":"2026-10-22T16:00:00Z","v":6059,"vw":72.001667},{"c":72.28,"h":72.28,"l":72.28,"n":8,"o":72.28,"t":"2026-10-22T16:05:00Z","v":510,"vw":72.28},{"c":72.32,"h":72.32,"l":72.23,"n":24,"o":72.23,"t":"2026-10-22T16:10:00Z","v":2435,"vw":72.284048},{"c":72.42,"h":72.42,"l":72.335,"n":22,"o":72.34,"t":"2026-10-22T16:15:00Z","v":2943,"vw":72.384049},{"c":72.48,"h":72.5,"l":72.4,"n":22,"o":72.41,"t":"2026-10-22T16:20:00Z","v":3385,"vw":72.455307},{"c":72.42,"h":72.47,"l":72.41,"n":37,"o":72.47,"t":"2026-10-22T16:25:00Z","v":2859,"vw":72.44495},{"c":72.48,"h":72.51,"l":72.45,"n":47,"o":72.45,"t":"2026-10-22T16:30:00Z","v":4580,"vw":72.474762},{"c":72.45,"h":72.4939,"l":72.42,"n":22,"o":72.42,"t":"2026-10-22T16:35:00Z","v":864,"vw":72.444624},{"c":72.5666,"h":72.5666,"l":72.48,"n":11,"o":72.48,"t":"2026-10-22T16:40:00Z","v":857,"vw":72.540294},{"c":72.78,"h":72.78,"l":72.59,"n":25,"o":72.59,"t":"2026-10-22T16:45:00Z","v":1682,"vw":72.700519},{"c":72.85,"h":72.85,"l":72.8,"n":24,"o":72.835,"t":"2026-10-22T16:50:00Z","v":2936,"vw":72.810778},{"c":72.89,"h":72.89,"l":72.87,"n":8,"o":72.88,"t":"2026-10-22T16:55:00Z","v":1023,"vw":72.877998},{"c":72.9,"h":72.91,"l":72.84,"n":194,"o":72.9099,"t":"2026-10-22T17:00:00Z","v":32683,"vw":72.884197},{"c":72.9007,"h":72.93,"l":72.9007,"n":5,"o":72.93,"t":"2026-10-22T17:05:00Z","v":462,"vw":72.922102},{"c":72.85,"h":72.91,"l":72.85,"n":29,"o":72.91,"t":"2026-10-22T17:10:00Z","v":3358,"vw":72.893014},{"c":72.8,"h":72.82,"l":72.8,"n":6,"o":72.81,"t":"2026-10-22T17:15:00Z","v":501,"vw":72.81},{"c":72.77,"h":72.78,"l":72.73,"n":10,"o":72.78,"t":"2026-10-22T17:20:00Z","v":6609,"vw":72.766383},{"c":72.875,"h":72.875,"l":72.875,"n":1,"o":72.875,"t":"2026-10-22T17:25:00Z","v":1237,"vw":72.875},{"c":72.94,"h":72.94,"l":72.885,"n":14,"o":72.885,"t":"2026-10-22T17:30:00Z","v":3569,"vw":72.904083},{"c":72.93,"h":72.93,"l":72.93,"n":7,"o":72.93,"t":"2026-10-22T17:35:00Z","v":207,"vw":72.93},{"c":72.83,"h":72.85,"l":72.79,"n":21,"o":72.79,"t":"2026-10-22T17:40:00Z","v":1975,"vw":72.832419},{"c":72.91,"h":72.91,"l":72.91,"n":2,"o":72.91,"t":"2026-10-22T17:45:00Z","v":127,"vw":72.91},{"c":72.94,"h":72.98,"l":72.92,"n":14,"o":72.98,"t":"2026-10-22T17:50:00Z","v":1443,"vw":72.936829},{"c":72.96,"h":72.97,"l":72.93,"n":41,"o":72.97,"t":"2026-10-22T17:55:00Z","v":10047,"vw":72.966905},{"c":72.93,"h":73,"l":72.907,"n":151,"o":73,"t":"2026-10-22T18:00:00Z","v":8235,"vw":72.949953},{"c":73,"h":73.0399,"l":72.97,"n":155,"o":72.99,"t":"2026-10-22T18:05:00Z","v":27994,"vw":72.981044},{"c":72.97,"h":73.0083,"l":72.9606,"n":23,"o":72.98,"t":"2026-10-22T18:10:00Z","v":2544,"vw":72.978999},{"c":72.915,"h":72.94,"l":72.915,"n":16,"o":72.94,"t":"2026-10-22T18:15:00Z","v":774,"vw":72.932802},{"c":72.985,"h":72.985,"l":72.935,"n":15,"o":72.935,"t":"2026-10-22T18:20:00Z","v":3460,"vw":72.948096},{"c":72.9,"h":72.93,"l":72.9,"n":15,"o":72.93,"t":"2026-10-22T18:25:00Z","v":2101,"vw":72.924176},{"c":72.9245,"h":72.9245,"l":72.89,"n":7,"o":72.89,"t":"2026-10-22T18:30:00Z","v":451,"vw":72.908272},{"c":72.925,"h":72.925,"l":72.925,"n":2,"o":72.925,"t":"2026-10-22T18:35:00Z","v":686,"vw":72.925},{"c":72.945,"h":72.95,"l":72.9,"n":39,"o":72.95,"t":"2026-10-22T18:40:00Z","v":4269,"vw":72.917537},{"c":73.01,"h":73.01,"l":72.97,"n":11,"o":72.97,"t":"2026-10-22T18:45:00Z","v":1679,"vw":72.998279},{"c":73.09,"h":73.09,"l":73.04,"n":13,"o":73.045,"t":"2026-10-22T18:50:00Z","v":1784,"vw":73.054657},{"c":72.986,"h":72.986,"l":72.986,"n":4,"o":72.986,"t":"2026-10-22T18:55:00Z","v":244,"vw":72.986},{"c":73,"h":73,"l":73,"n":5,"o":73,"t":"2026-10-22T19:00:00Z","v":526,"vw":73},{"c":73.01,"h":73.02,"l":73.01,"n":8,"o":73.02,"t":"2026-10-22T19:05:00Z","v":506,"vw":73.012},{"c":72.98,"h":73.015,"l":72.98,"n":32,"o":73.01,"t":"2026-10-22T19:10:00Z","v":3090,"vw":73.007574},{"c":72.895,"h":72.94,"l":72.87,"n":48,"o":72.94,"t":"2026-10-22T19:15:00Z","v":6133,"vw":72.901104},{"c":72.9,"h":72.9,"l":72.9,"n":5,"o":72.9,"t":"2026-10-22T19:20:00Z","v":418,"vw":72.9},{"c":73.06,"h":73.06,"l":72.9436,"n":64,"o":73.04,"t":"2026-10-22T19:30:00Z","v":4937,"vw":72.979158},{"c":73.0525,"h":73.055,"l":72.99,"n":57,"o":73.045,"t":"2026-10-22T19:35:00Z","v":6466,"vw":73.033436},{"c":73.02,"h":73.027,"l":72.99,"n":64,"o":73.027,"t":"2026-10-22T19:40:00Z","v":2782,"vw":73.003803},{"c":72.94,"h":73.02,"l":72.94,"n":78,"o":72.98,"t":"2026-10-22T19:45:00Z","v":3652,"vw":72.983711},{"c":72.91,"h":73.07,"l":72.91,"n":131,"o":72.94,"t":"2026-10-22T19:50:00Z","v":148304,"vw":72.926962},{"c":72.91,"h":72.97,"l":72.905,"n":81,"o":72.97,"t":"2026-10-22T19:55:00Z","v":11374,"vw":72.924387},{"c":72.9,"h":72.9,"l":72.9,"n":5,"o":72.9,"t":"2026-10-22T20:00:00Z","v":369,"vw":72.9}],"history":[{"c":57.1,"h":57.6799,"l":56.81,"n":1546,"o":57.64,"t":"2024-10-21T04:00:00Z","v":263798,"vw":57.323043},{"c":56.97,"h":57.1999,"l":56.83,"n":959,"o":56.86,"t":"2024-10-22T04:00:00Z","v":101831,"vw":57.094235},{"c":57.07,"h":57.1699,"l":56.68,"n":1794,"o":57.11,"t":"2024-10-23T04:00:00Z","v":405291,"vw":56.895224},{"c":57.3,"h":57.3587,"l":56.98,"n":1145,"o":57.11,"t":"2024-10-24T04:00:00Z","v":142255,"vw":57.133076},{"c":56.93,"h":57.49,"l":56.86,"n":2111,"o":57.39,"t":"2024-10-25T04:00:00Z","v":239355,"vw":57.105463},{"c":56.64,"h":56.84,"l":56.34,"n":1280,"o":56.67,"t":"2024-10-28T04:00:00Z","v":116902,"vw":56.725645},{"c":56.71,"h":56.8,"l":56.23,"n":2537,"o":56.8,"t":"2024-10-29T04:00:00Z","v":330254,"vw":56.461732},{"c":56.92,"h":57.09,"l":56.52,"n":875,"o":56.65,"t":"2024-10-30T04:00:00Z","v":83548,"vw":56.829211},{"c":56.77,"h":57.23,"l":56.72,"n":3347,"o":56.95,"t":"2024-10-31T04:00:00Z","v":364284,"vw":57.020466},{"c":56.45,"h":57.29,"l":56.32,"n":1074,"o":57.29,"t":"2024-11-01T04:00:00Z","v":91035,"vw":56.707896},{"c":56.96,"h":57.08,"l":56.55,"n":1482,"o":56.55,"t":"2024-11-04T05:00:00Z","v":136837,"vw":56.875308},{"c":58.25,"h":58.25,"l":57.245,"n":2413,"o":57.3,"t":"2024-11-05T05:00:00Z","v":966008,"vw":58.048977},{"c":60.14,"h":60.15,"l":59.0643,"n":2117,"o":59.41,"t":"2024-11-06T05:00:00Z","v":931390,"vw":59.823333},{"c":59.95,"h":60.14,"l":59.19,"n":2120,"o":59.94,"t":"2024-11-07T05:00:00Z","v":277577,"vw":59.722237},{"c":60.28,"h":60.35,"l":59.795,"n":4848,"o":60.09,"t":"2024-11-08T05:00:00Z","v":462678,"vw":60.045938},{"c":61.14,"h":61.1696,"l":60.37,"n":2119,"o":60.52,"t":"2024-11-11T05:00:00Z","v":291663,"vw":60.915504},{"c":60.7,"h":61.25,"l":60.3,"n":1489,"o":61.22,"t":"2024-11-12T05:00:00Z","v":211776,"vw":60.667598},{"c":60.28,"h":60.76,"l":60.19,"n":1549,"o":60.76,"t":"2024-11-13T05:00:00Z","v":237672,"vw":60.486893},{"c":60.64,"h":60.65,"l":60.23,"n":2283,"o":60.57,"t":"2024-11-14T05:00:00Z","v":254281,"vw":60.426351},{"c":61.16,"h":61.225,"l":60.4984,"n":1833,"o":60.7,"t":"2024-11-15T05:00:00Z","v":711982,"vw":60.866178},{"c":62.09,"h":62.18,"l":61.43,"n":4174,"o":61.43,"t":"2024-11-18T05:00:00Z","v":530799,"vw":61.948505},{"c":62.64,"h":62.7,"l":61.81,"n":2589,"o":62.31,"t":"2024-11-19T05:00:00Z","v":367962,"vw":62.399295},{"c":62.65,"h":62.925,"l":62.16,"n":3983,"o":62.84,"t":"2024-11-20T05:00:00Z","v":429893,"vw":62.427921},{"c":64.01,"h":64.17,"l":62.8,"n":1970,"o":63.02,"t":"2024-11-21T05:00:00Z","v":200997,"vw":63.824755},{"c":64.2,"h":64.48,"l":64.055,"n":3685,"o":64.25,"t":"2024-11-22T05:00:00Z","v":608439,"vw":64.240778},{"c":62.85,"h":64.72,"l":62.475,"n":2973,"o":64.5,"t":"2024-11-25T05:00:00Z","v":376929,"vw":63.102901},{"c":63.27,"h":63.28,"l":62.8,"n":3801,"o":62.85,"t":"2024-11-26T05:00:00Z","v":384545,"vw":63.088999},{"c":63.47,"h":63.68,"l":63.11,"n":1752,"o":63.42,"t":"2024-11-27T05:00:00Z","v":206624,"vw":63.479248},{"c":64.32,"h":64.41,"l":63.68,"n":1527,"o":63.83,"t":"2024-11-29T05:00:00Z","v":155185,"vw":64.257363},{"c":62.93,"h":64.48,"l":62.61,"n":4071,"o":64.48,"t":"2024-12-02T05:00:00Z","v":708189,"vw":62.956571},{"c":63.09,"h":63.21,"l":62.57,"n":2304,"o":63.07,"t":"2024-12-03T05:00:00Z","v":273784,"vw":62.966745},{"c":62.53,"h":63.15,"l":62.17,"n":5086,"o":63.06,"t":"2024-12-04T05:00:00Z","v":640255,"vw":62.419891},{"c":63.37,"h":63.585,"l":62.46,"n":2829,"o":62.72,"t":"2024-12-05T05:00:00Z","v":577640,"vw":63.126738},{"c":62.56,"h":63.43,"l":62.2801,"n":2848,"o":63.43,"t":"2024-12-06T05:00:00Z","v":389393,"vw":62.605109},{"c":61.07,"h":63.08,"l":61.05,"n":5249,"o":62.96,"t":"2024-12-09T05:00:00Z","v":399876,"vw":61.484022},{"c":60.84,"h":61.37,"l":60.58,"n":2362,"o":61.3,"t":"2024-12-10T05:00:00Z","v":234258,"vw":60.999113},{"c":61.27,"h":61.58,"l":60.88,"n":1633,"o":61.04,"t":"2024-12-11T05:00:00Z","v":152750,"vw":61.268303},{"c":61.3,"h":61.55,"l":61.1,"n":2059,"o":61.39,"t":"2024-12-12T05:00:00Z","v":478396,"vw":61.312921},{"c":60.91,"h":61.44,"l":60.77,"n":1442,"o":61.34,"t":"2024-12-13T05:00:00Z","v":144808,"vw":60.918845},{"c":60.3,"h":61.02,"l":60.08,"n":4831,"o":61.02,"t":"2024-12-16T05:00:00Z","v":723082,"vw":60.256581},{"c":59.91,"h":59.93,"l":59.13,"n":2683,"o":59.84,"t":"2024-12-17T05:00:00Z","v":321598,"vw":59.676228},{"c":58.22,"h":59.83,"l":57.94,"n":2177,"o":59.77,"t":"2024-12-18T05:00:00Z","v":247514,"vw":58.87677},{"c":58.47,"h":59.1576,"l":58.15,"n":2736,"o":58.68,"t":"2024-12-19T05:00:00Z","v":1014988,"vw":58.439976},{"c":59.6,"h":59.6,"l":58.39,"n":2531,"o":58.39,"t":"2024-12-20T05:00:00Z","v":619159,"vw":59.300577},{"c":60.07,"h":60.07,"l":58.8848,"n":1541,"o":59.37,"t":"2024-12-23T05:00:00Z","v":175569,"vw":59.588795},{"c":60.66,"h":60.66,"l":59.98,"n":1220,"o":60.41,"t":"2024-12-24T05:00:00Z","v":146842,"vw":60.465509},{"c":60.16,"h":60.7,"l":59.87,"n":4725,"o":60.7,"t":"2024-12-26T05:00:00Z","v":659751,"vw":60.105446},{"c":59.81,"h":60.2181,"l":59.47,"n":6241,"o":60,"t":"2024-12-27T05:00:00Z","v":972054,"vw":59.805703},{"c":60.23,"h":60.43,"l":59.36,"n":2252,"o":59.84,"t":"2024-12-30T05:00:00Z","v":342465,"vw":60.155444},{"c":60.56,"h":60.77,"l":60.21,"n":2176,"o":60.4,"t":"2024-12-31T05:00:00Z","v":386722,"vw":60.421891},{"c":61.67,"h":61.7,"l":60.66,"n":3236,"o":60.95,"t":"2025-01-02T05:00:00Z","v":458164,"vw":61.392109},{"c":61.87,"h":62.36,"l":61.76,"n":2459,"o":61.89,"t":"2025-01-03T05:00:00Z","v":497589,"vw":62.068313},{"c":61.69,"h":62.42,"l":61.6,"n":2719,"o":62.42,"t":"2025-01-06T05:00:00Z","v":322281,"vw":61.950432},{"c":61.78,"h":62.09,"l":61.56,"n":3908,"o":62,"t":"2025-01-07T05:00:00Z","v":851390,"vw":61.881416},{"c":62.53,"h":62.61,"l":61.58,"n":3912,"o":61.58,"t":"2025-01-08T05:00:00Z","v":727272,"vw":62.184879},{"c":62.2,"h":63.24,"l":61.89,"n":5184,"o":63.03,"t":"2025-01-10T05:00:00Z","v":837303,"vw":62.228337},{"c":62.65,"h":62.9,"l":62.07,"n":4115,"o":62.1,"t":"2025-01-13T05:00:00Z","v":648240,"vw":62.652944},{"c":64.27,"h":64.4999,"l":62.69,"n":8631,"o":62.73,"t":"2025-01-14T05:00:00Z","v":3710333,"vw":64.138629},{"c":64.58,"h":65.13,"l":64.44,"n":4804,"o":64.8,"t":"2025-01-15T05:00:00Z","v":972138,"vw":64.772177},{"c":65.65,"h":65.65,"l":64.4,"n":3788,"o":64.59,"t":"2025-01-16T05:00:00Z","v":660102,"vw":65.301161},{"c":66.05,"h":66.41,"l":65.3516,"n":5020,"o":65.7,"t":"2025-01-17T05:00:00Z","v":716580,"vw":66.096119},{"c":67.2,"h":67.47,"l":66.41,"n":5852,"o":66.41,"t":"2025-01-21T05:00:00Z","v":725547,"vw":67.059334},{"c":65.89,"h":67.4,"l":65.83,"n":4122,"o":67.28,"t":"2025-01-22T05:00:00Z","v":649475,"vw":66.423727},{"c":65.9,"h":66.43,"l":65.389,"n":3480,"o":66.22,"t":"2025-01-23T05:00:00Z","v":519104,"vw":65.736152},{"c":65.74,"h":66.175,"l":65.55,"n":3643,"o":65.94,"t":"2025-01-24T05:00:00Z","v":527338,"vw":65.735151},{"c":62.79,"h":65.23,"l":62.2,"n":6475,"o":64.95,"t":"2025-01-27T05:00:00Z","v":878229,"vw":63.016292},{"c":63.24,"h":63.33,"l":62.245,"n":4408,"o":62.97,"t":"2025-01-28T05:00:00Z","v":736662,"vw":62.781647},{"c":63.58,"h":64.05,"l":63.07,"n":3059,"o":63.13,"t":"2025-01-29T05:00:00Z","v":509085,"vw":63.372009},{"c":64.5,"h":64.5,"l":63.83,"n":6273,"o":64.12,"t":"2025-01-30T05:00:00Z","v":1017965,"vw":64.086609},{"c":62.61,"h":64.5,"l":62.61,"n":4273,"o":64.5,"t":"2025-01-31T05:00:00Z","v":639193,"vw":63.318834},{"c":63.49,"h":63.63,"l":61.41,"n":7190,"o":61.9,"t":"2025-02-03T05:00:00Z","v":981502,"vw":63.252329},{"c":63.49,"h":64.02,"l":63.28,"n":4818,"o":63.4,"t":"2025-02-04T05:00:00Z","v":1692988,"vw":63.565887},{"c":64.43,"h":64.5313,"l":63.68,"n":7834,"o":63.68,"t":"2025-02-05T05:00:00Z","v":1032974,"vw":64.27776},{"c":63.06,"h":64.71,"l":62.72,"n":4618,"o":64.58,"t":"2025-02-06T05:00:00Z","v":549435,"vw":63.29881},{"c":62.48,"h":62.69,"l":61.85,"n":6964,"o":62.68,"t":"2025-02-07T05:00:00Z","v":2262085,"vw":62.351627},{"c":63.04,"h":63.45,"l":62.45,"n":3213,"o":62.98,"t":"2025-02-10T05:00:00Z","v":520047,"vw":63.172173},{"c":62.62,"h":63.04,"l":62.02,"n":6074,"o":63.04,"t":"2025-02-11T05:00:00Z","v":713179,"vw":62.545816},{"c":61.69,"h":62.685,"l":61.58,"n":3543,"o":62,"t":"2025-02-12T05:00:00Z","v":387548,"vw":61.953389},{"c":62.75,"h":62.98,"l":61.68,"n":3769,"o":61.91,"t":"2025-02-13T05:00:00Z","v":547334,"vw":62.391009},{"c":62.36,"h":63.1695,"l":62.36,"n":3258,"o":63.16,"t":"2025-02-14T05:00:00Z","v":310123,"vw":62.82161},{"c":63.21,"h":63.34,"l":62.34,"n":2712,"o":62.34,"t":"2025-02-18T05:00:00Z","v":279139,"vw":63.039566},{"c":63.24,"h":63.65,"l":62.8,"n":3997,"o":63.11,"t":"2025-02-19T05:00:00Z","v":471382,"vw":63.130943},{"c":63.01,"h":63.175,"l":61.9601,"n":6473,"o":63.12,"t":"2025-02-20T05:00:00Z","v":835288,"vw":62.557766},{"c":62.2,"h":63.07,"l":61.7914,"n":4487,"o":62.92,"t":"2025-02-21T05:00:00Z","v":513690,"vw":62.2918},{"c":61.67,"h":62.7,"l":61.23,"n":4793,"o":62.45,"t":"2025-02-24T05:00:00Z","v":715059,"vw":61.851905},{"c":61.17,"h":61.98,"l":60.03,"n":6346,"o":61.7,"t":"2025-02-25T05:00:00Z","v":1490776,"vw":60.475205},{"c":61.73,"h":61.795,"l":60.97,"n":6507,"o":61.25,"t":"2025-02-26T05:00:00Z","v":705012,"vw":61.466411},{"c":61.21,"h":61.9246,"l":60.96,"n":2699,"o":61.8,"t":"2025-02-27T05:00:00Z","v":432984,"vw":61.622326},{"c":63.21,"h":63.21,"l":61.33,"n":3886,"o":61.33,"t":"2025-02-28T05:00:00Z","v":469851,"vw":62.567577},{"c":62.28,"h":63.78,"l":61.73,"n":3991,"o":63.39,"t":"2025-03-03T05:00:00Z","v":548318,"vw":62.443096},{"c":61.14,"h":61.9999,"l":60.46,"n":6041,"o":61.67,"t":"2025-03-04T05:00:00Z","v":1727302,"vw":61.209436},{"c":60.92,"h":61.33,"l":60.07,"n":6273,"o":61.01,"t":"2025-03-05T05:00:00Z","v":562897,"vw":60.760345},{"c":59.6,"h":60.69,"l":59.17,"n":3500,"o":60.62,"t":"2025-03-06T05:00:00Z","v":652882,"vw":59.820742},{"c":60,"h":60.35,"l":58.83,"n":2430,"o":59.66,"t":"2025-03-07T05:00:00Z","v":300063,"vw":59.629882},{"c":59.94,"h":60.42,"l":59.305,"n":3482,"o":59.77,"t":"2025-03-10T04:00:00Z","v":554798,"vw":59.747474},{"c":60.44,"h":61.06,"l":59.85,"n":5216,"o":60.03,"t":"2025-03-11T04:00:00Z","v":1321190,"vw":60.300079},{"c":61.04,"h":61.7207,"l":60.71,"n":2147,"o":60.78,"t":"2025-03-12T04:00:00Z","v":348568,"vw":61.320261},{"c":60.82,"h":61.5599,"l":60.545,"n":1955,"o":61.09,"t":"2025-03-13T04:00:00Z","v":373894,"vw":60.850076},{"c":62.16,"h":62.33,"l":60.92,"n":2325,"o":61.21,"t":"2025-03-14T04:00:00Z","v":225306,"vw":62.036815},{"c":63.23,"h":63.565,"l":62.14,"n":4123,"o":62.14,"t":"2025-03-17T04:00:00Z","v":863916,"vw":63.25387},{"c":63.31,"h":63.68,"l":63,"n":2641,"o":63.57,"t":"2025-03-18T04:00:00Z","v":294695,"vw":63.274635},{"c":64.03,"h":64.25,"l":63.3659,"n":1939,"o":63.51,"t":"2025-03-19T04:00:00Z","v":202179,"vw":63.84152},{"c":64.45,"h":64.4611,"l":63.7842,"n":2248,"o":63.97,"t":"2025-03-20T04:00:00Z","v":195347,"vw":64.208791},{"c":63.82,"h":64.265,"l":63.6,"n":2892,"o":64.22,"t":"2025-03-21T04:00:00Z","v":289683,"vw":63.826014},{"c":64.86,"h":65.1899,"l":64.26,"n":9982,"o":64.26,"t":"2025-03-24T04:00:00Z","v":819016,"vw":64.906538},{"c":64.89,"h":65.57,"l":64.75,"n":2272,"o":65.24,"t":"2025-03-25T04:00:00Z","v":243808,"vw":64.981039},{"c":64.68,"h":65.3385,"l":64.38,"n":3832,"o":65.2,"t":"2025-03-26T04:00:00Z","v":388719,"vw":64.820386},{"c":63.98,"h":64.548,"l":63.63,"n":2760,"o":64.48,"t":"2025-03-27T04:00:00Z","v":259793,"vw":64.004294},{"c":63.9,"h":63.9,"l":63.36,"n":2179,"o":63.82,"t":"2025-03-28T04:00:00Z","v":196058,"vw":63.643677},{"c":63.81,"h":64.17,"l":63.3,"n":2700,"o":63.37,"t":"2025-03-31T04:00:00Z","v":258538,"vw":63.805277},{"c":64.47,"h":64.47,"l":63.17,"n":2580,"o":63.73,"t":"2025-04-01T04:00:00Z","v":203637,"vw":63.925132},{"c":65.02,"h":65.14,"l":63.971,"n":2923,"o":64.09,"t":"2025-04-02T04:00:00Z","v":308937,"vw":64.774726},{"c":62.42,"h":64.16,"l":62.22,"n":7272,"o":62.99,"t":"2025-04-03T04:00:00Z","v":762358,"vw":62.925276},{"c":56.83,"h":60.5,"l":56.43,"n":9583,"o":60.03,"t":"2025-04-04T04:00:00Z","v":1445484,"vw":57.355067},{"c":56.47,"h":58.26,"l":53.54,"n":6183,"o":53.96,"t":"2025-04-07T04:00:00Z","v":905288,"vw":55.741645},{"c":55.32,"h":58.7353,"l":54.66,"n":5993,"o":58.38,"t":"2025-04-08T04:00:00Z","v":634273,"vw":57.021702},{"c":58.03,"h":58.78,"l":53.57,"n":4423,"o":54.45,"t":"2025-04-09T04:00:00Z","v":948744,"vw":56.441716},{"c":56.62,"h":57.66,"l":55.19,"n":8899,"o":57.66,"t":"2025-04-10T04:00:00Z","v":751056,"vw":56.528874},{"c":58.01,"h":58.1,"l":55.925,"n":2837,"o":56.71,"t":"2025-04-11T04:00:00Z","v":258565,"vw":57.236812},{"c":58.83,"h":59.185,"l":58.38,"n":1615,"o":59,"t":"2025-04-14T04:00:00Z","v":145915,"vw":58.862469},{"c":59.66,"h":60.37,"l":58.89,"n":2452,"o":58.89,"t":"2025-04-15T04:00:00Z","v":220010,"vw":59.860249},{"c":59.69,"h":60.5766,"l":59.4731,"n":3388,"o":60.01,"t":"2025-04-16T04:00:00Z","v":360573,"vw":59.996579},{"c":60.58,"h":61.4863,"l":60.14,"n":2859,"o":60.14,"t":"2025-04-17T04:00:00Z","v":289353,"vw":61.01232},{"c":58.65,"h":60.4,"l":58.015,"n":2825,"o":60.4,"t":"2025-04-21T04:00:00Z","v":275090,"vw":58.94851},{"c":59.82,"h":60.3874,"l":59.15,"n":2925,"o":59.2,"t":"2025-04-22T04:00:00Z","v":494207,"vw":59.88867},{"c":59.95,"h":61.01,"l":59.8174,"n":1977,"o":61.01,"t":"2025-04-23T04:00:00Z","v":209205,"vw":60.281216},{"c":61.17,"h":61.4996,"l":60.16,"n":2167,"o":60.35,"t":"2025-04-24T04:00:00Z","v":246584,"vw":61.086354},{"c":61.33,"h":61.33,"l":60.6389,"n":1869,"o":61.13,"t":"2025-04-25T04:00:00Z","v":605447,"vw":61.097672},{"c":61.63,"h":61.84,"l":60.9465,"n":2497,"o":61.36,"t":"2025-04-28T04:00:00Z","v":191636,"vw":61.544618},{"c":61.6,"h":61.785,"l":61.165,"n":2064,"o":61.43,"t":"2025-04-29T04:00:00Z","v":216606,"vw":61.529988},{"c":60.15,"h":60.785,"l":59.37,"n":5440,"o":60.74,"t":"2025-04-30T04:00:00Z","v":553263,"vw":59.817532},{"c":59.91,"h":61.06,"l":59.74,"n":3410,"o":60.04,"t":"2025-05-01T04:00:00Z","v":471940,"vw":60.218149},{"c":60.76,"h":60.93,"l":60.12,"n":2445,"o":60.54,"t":"2025-05-02T04:00:00Z","v":196378,"vw":60.666787},{"c":60.41,"h":60.565,"l":59.64,"n":3005,"o":60.53,"t":"2025-05-05T04:00:00Z","v":303424,"vw":60.239522},{"c":59.84,"h":60.51,"l":59.3,"n":2930,"o":60.48,"t":"2025-05-06T04:00:00Z","v":482797,"vw":59.91643},{"c":60.19,"h":60.23,"l":59.4,"n":2979,"o":59.43,"t":"2025-05-07T04:00:00Z","v":551909,"vw":59.986152},{"c":59.78,"h":60.7,"l":59.72,"n":5171,"o":60.51,"t":"2025-05-08T04:00:00Z","v":749278,"vw":60.142479},{"c":59.88,"h":60.27,"l":59.42,"n":2538,"o":60.27,"t":"2025-05-09T04:00:00Z","v":233204,"vw":59.82372},{"c":60,"h":61.15,"l":59.5,"n":4739,"o":61.15,"t":"2025-05-12T04:00:00Z","v":587884,"vw":60.002513},{"c":60.84,"h":61.25,"l":60.12,"n":3689,"o":60.3,"t":"2025-05-13T04:00:00Z","v":355331,"vw":60.945104},{"c":61.11,"h":61.16,"l":60.47,"n":3100,"o":60.89,"t":"2025-05-14T04:00:00Z","v":411559,"vw":60.879941},{"c":61.1,"h":61.295,"l":60.64,"n":2215,"o":60.89,"t":"2025-05-15T04:00:00Z","v":185535,"vw":60.993969},{"c":61.09,"h":61.53,"l":60.79,"n":2145,"o":61.28,"t":"2025-05-16T04:00:00Z","v":163516,"vw":61.104286},{"c":60.84,"h":60.98,"l":60.48,"n":2372,"o":60.66,"t":"2025-05-19T04:00:00Z","v":268845,"vw":60.757218},{"c":61.02,"h":61.3,"l":60.88,"n":2629,"o":60.92,"t":"2025-05-20T04:00:00Z","v":182196,"vw":61.061208},{"c":60.17,"h":61,"l":60.13,"n":2251,"o":61,"t":"2025-05-21T04:00:00Z","v":185318,"vw":60.385728},{"c":60.05,"h":60.245,"l":59.435,"n":2236,"o":60.16,"t":"2025-05-22T04:00:00Z","v":187977,"vw":59.929264},{"c":60.58,"h":60.6882,"l":59.56,"n":2254,"o":59.66,"t":"2025-05-23T04:00:00Z","v":149705,"vw":60.287974},{"c":61.16,"h":61.25,"l":60.77,"n":3475,"o":61.07,"t":"2025-05-27T04:00:00Z","v":362259,"vw":61.12892},{"c":60.82,"h":61.25,"l":60.5905,"n":2494,"o":61.22,"t":"2025-05-28T04:00:00Z","v":197030,"vw":60.835098},{"c":60.5,"h":60.84,"l":60.03,"n":2690,"o":60.84,"t":"2025-05-29T04:00:00Z","v":240451,"vw":60.336741},{"c":60.59,"h":60.76,"l":60.12,"n":1984,"o":60.12,"t":"2025-05-30T04:00:00Z","v":149039,"vw":60.510269},{"c":61.62,"h":61.64,"l":60.56,"n":3305,"o":61.06,"t":"2025-06-02T04:00:00Z","v":311838,"vw":61.350923},{"c":62.44,"h":62.56,"l":61.47,"n":2550,"o":61.79,"t":"2025-06-03T04:00:00Z","v":241288,"vw":62.263268},{"c":61.38,"h":62.8,"l":61.38,"n":4864,"o":62.36,"t":"2025-06-04T04:00:00Z","v":401198,"vw":61.943642},{"c":61.85,"h":62.1,"l":61.325,"n":2852,"o":61.65,"t":"2025-06-05T04:00:00Z","v":322826,"vw":61.852895},{"c":62.23,"h":62.36,"l":61.9,"n":3347,"o":62.12,"t":"2025-06-06T04:00:00Z","v":333675,"vw":62.139468},{"c":61.13,"h":62.3,"l":61.04,"n":8953,"o":62.3,"t":"2025-06-09T04:00:00Z","v":842798,"vw":61.548743},{"c":61.35,"h":61.91,"l":61.06,"n":2666,"o":61.56,"t":"2025-06-10T04:00:00Z","v":223300,"vw":61.366816},{"c":62,"h":62.01,"l":61.39,"n":3216,"o":61.68,"t":"2025-06-11T04:00:00Z","v":310556,"vw":61.712234},{"c":62.23,"h":62.25,"l":61.7177,"n":2454,"o":61.78,"t":"2025-06-12T04:00:00Z","v":180354,"vw":62.060493},{"c":62.55,"h":63,"l":62.03,"n":2990,"o":62.99,"t":"2025-06-13T04:00:00Z","v":270468,"vw":62.538736},{"c":62.01,"h":63.26,"l":61.64,"n":3473,"o":62.78,"t":"2025-06-16T04:00:00Z","v":256321,"vw":62.017671},{"c":61.79,"h":62.3987,"l":61.52,"n":2202,"o":62.05,"t":"2025-06-17T04:00:00Z","v":170839,"vw":61.855422},{"c":61.8,"h":61.91,"l":61.13,"n":8921,"o":61.76,"t":"2025-06-18T04:00:00Z","v":1007909,"vw":61.480874},{"c":62.15,"h":62.15,"l":61.59,"n":4253,"o":61.59,"t":"2025-06-20T04:00:00Z","v":297581,"vw":61.98078},{"c":61.25,"h":62.67,"l":60.86,"n":4591,"o":62.39,"t":"2025-06-23T04:00:00Z","v":299240,"vw":61.610429},{"c":62.03,"h":62.03,"l":60.84,"n":2323,"o":61.05,"t":"2025-06-24T04:00:00Z","v":219466,"vw":61.633267},{"c":61.31,"h":61.9,"l":60.8701,"n":4512,"o":61.66,"t":"2025-06-25T04:00:00Z","v":485627,"vw":61.357443},{"c":62.46,"h":62.6,"l":61.4554,"n":2207,"o":61.49,"t":"2025-06-26T04:00:00Z","v":203394,"vw":62.232556},{"c":62.44,"h":62.85,"l":62.01,"n":3827,"o":62.79,"t":"2025-06-27T04:00:00Z","v":287488,"vw":62.45892},{"c":62.66,"h":62.92,"l":62.02,"n":3782,"o":62.3,"t":"2025-06-30T04:00:00Z","v":317010,"vw":62.581254},{"c":61.34,"h":62.83,"l":61.03,"n":5880,"o":62.83,"t":"2025-07-01T04:00:00Z","v":539463,"vw":61.521783},{"c":61.75,"h":62.0909,"l":60.75,"n":3220,"o":61.53,"t":"2025-07-02T04:00:00Z","v":269426,"vw":61.360551},{"c":61.83,"h":62.02,"l":61.42,"n":1278,"o":61.86,"t":"2025-07-03T04:00:00Z","v":71641,"vw":61.721124},{"c":61.22,"h":61.7035,"l":60.67,"n":2479,"o":61.64,"t":"2025-07-07T04:00:00Z","v":221627,"vw":61.133182},{"c":61.13,"h":61.47,"l":60.585,"n":2614,"o":61.12,"t":"2025-07-08T04:00:00Z","v":213361,"vw":61.043923},{"c":61.07,"h":61.44,"l":60.75,"n":2656,"o":61.43,"t":"2025-07-09T04:00:00Z","v":274108,"vw":61.032319},{"c":61.09,"h":61.12,"l":60.27,"n":2337,"o":60.81,"t":"2025-07-10T04:00:00Z","v":248699,"vw":60.665575},{"c":61.35,"h":61.61,"l":60.975,"n":2269,"o":61.09,"t":"2025-07-11T04:00:00Z","v":205160,"vw":61.384656},{"c":62.04,"h":62.102,"l":61.385,"n":3394,"o":61.5,"t":"2025-07-14T04:00:00Z","v":447798,"vw":61.86885},{"c":61.32,"h":62.01,"l":60.99,"n":4191,"o":62.01,"t":"2025-07-15T04:00:00Z","v":605716,"vw":61.410817},{"c":61.09,"h":61.58,"l":60.874,"n":2800,"o":61.49,"t":"2025-07-16T04:00:00Z","v":368049,"vw":61.18745},{"c":61.16,"h":61.3,"l":60.5661,"n":2944,"o":61,"t":"2025-07-17T04:00:00Z","v":274380,"vw":61.007777},{"c":61.94,"h":62.47,"l":61.42,"n":6673,"o":61.42,"t":"2025-07-18T04:00:00Z","v":759920,"vw":62.174027},{"c":60.19,"h":61.97,"l":60.19,"n":5028,"o":61.97,"t":"2025-07-21T04:00:00Z","v":474652,"vw":60.638359},{"c":60.33,"h":60.7978,"l":60.33,"n":3702,"o":60.38,"t":"2025-07-22T04:00:00Z","v":377130,"vw":60.494718},{"c":60.52,"h":60.74,"l":60.25,"n":3367,"o":60.29,"t":"2025-07-23T04:00:00Z","v":426414,"vw":60.559813},{"c":61.12,"h":61.25,"l":60.475,"n":3173,"o":60.56,"t":"2025-07-24T04:00:00Z","v":438101,"vw":61.076964},{"c":60.59,"h":61.4,"l":60.59,"n":1649,"o":61.32,"t":"2025-07-25T04:00:00Z","v":167702,"vw":60.829665},{"c":60.87,"h":61.42,"l":60.55,"n":1892,"o":61.42,"t":"2025-07-28T04:00:00Z","v":137524,"vw":60.822017},{"c":61.91,"h":61.91,"l":60.8927,"n":3498,"o":61.03,"t":"2025-07-29T04:00:00Z","v":397076,"vw":61.52957},{"c":61.69,"h":61.89,"l":61.245,"n":2813,"o":61.76,"t":"2025-07-30T04:00:00Z","v":174036,"vw":61.558781},{"c":62.18,"h":62.42,"l":61.48,"n":2959,"o":61.53,"t":"2025-07-31T04:00:00Z","v":215924,"vw":62.085149},{"c":62.05,"h":62.24,"l":61.12,"n":3624,"o":61.92,"t":"2025-08-01T04:00:00Z","v":198908,"vw":61.775829},{"c":62.27,"h":62.63,"l":62.02,"n":2173,"o":62.09,"t":"2025-08-04T04:00:00Z","v":300239,"vw":62.360539},{"c":61.74,"h":62.345,"l":60.86,"n":6360,"o":62.27,"t":"2025-08-05T04:00:00Z","v":344163,"vw":61.437578},{"c":61.56,"h":61.9199,"l":61.145,"n":3950,"o":61.78,"t":"2025-08-06T04:00:00Z","v":223469,"vw":61.536741},{"c":60.36,"h":61.42,"l":60.35,"n":3956,"o":60.92,"t":"2025-08-07T04:00:00Z","v":402854,"vw":60.719409},{"c":60.22,"h":61,"l":60.045,"n":6402,"o":60.68,"t":"2025-08-08T04:00:00Z","v":641295,"vw":60.298618},{"c":60.15,"h":60.355,"l":59.92,"n":3129,"o":60.12,"t":"2025-08-11T04:00:00Z","v":287273,"vw":60.132842},{"c":60.18,"h":60.24,"l":59.51,"n":2868,"o":60.16,"t":"2025-08-12T04:00:00Z","v":437452,"vw":59.90548},{"c":60.61,"h":60.75,"l":59.99,"n":3416,"o":60.34,"t":"2025-08-13T04:00:00Z","v":394522,"vw":60.401329},{"c":60.81,"h":60.87,"l":60.42,"n":3281,"o":60.67,"t":"2025-08-14T04:00:00Z","v":429876,"vw":60.660617},{"c":60.13,"h":60.9099,"l":60.09,"n":3243,"o":60.74,"t":"2025-08-15T04:00:00Z","v":312176,"vw":60.279085},{"c":59.5,"h":60.03,"l":59.5,"n":2824,"o":60.03,"t":"2025-08-18T04:00:00Z","v":392886,"vw":59.703307},{"c":59.75,"h":59.86,"l":59.36,"n":2712,"o":59.6,"t":"2025-08-19T04:00:00Z","v":373853,"vw":59.655876},{"c":60.29,"h":60.6614,"l":59.86,"n":2433,"o":59.86,"t":"2025-08-20T04:00:00Z","v":272517,"vw":60.265635},{"c":60.69,"h":60.97,"l":60.34,"n":2101,"o":60.34,"t":"2025-08-21T04:00:00Z","v":264965,"vw":60.79467},{"c":60.65,"h":61.28,"l":60.62,"n":2649,"o":60.86,"t":"2025-08-22T04:00:00Z","v":396963,"vw":60.890288},{"c":60.16,"h":61,"l":60.16,"n":2715,"o":60.71,"t":"2025-08-25T04:00:00Z","v":392033,"vw":60.527543},{"c":60.57,"h":60.57,"l":59.9223,"n":2817,"o":60.34,"t":"2025-08-26T04:00:00Z","v":376556,"vw":60.225563},{"c":60.81,"h":61.02,"l":60.425,"n":2023,"o":60.45,"t":"2025-08-27T04:00:00Z","v":216866,"vw":60.783841},{"c":61.12,"h":61.27,"l":60.5,"n":1492,"o":60.94,"t":"2025-08-28T04:00:00Z","v":158829,"vw":60.959449},{"c":61.55,"h":61.61,"l":61.12,"n":2089,"o":61.14,"t":"2025-08-29T04:00:00Z","v":187008,"vw":61.410732},{"c":60.87,"h":61.38,"l":60.6,"n":3234,"o":61.23,"t":"2025-09-02T04:00:00Z","v":281831,"vw":60.935331},{"c":60.88,"h":61.1783,"l":60.64,"n":2317,"o":60.88,"t":"2025-09-03T04:00:00Z","v":215826,"vw":60.842362},{"c":60.9,"h":61.41,"l":60.73,"n":2604,"o":60.93,"t":"2025-09-04T04:00:00Z","v":201589,"vw":60.88129},{"c":60.55,"h":61,"l":59.68,"n":2657,"o":60.79,"t":"2025-09-05T04:00:00Z","v":269598,"vw":60.264012},{"c":60.23,"h":61,"l":59.92,"n":2603,"o":60.58,"t":"2025-09-08T04:00:00Z","v":234702,"vw":60.149334},{"c":60.55,"h":60.8498,"l":60.32,"n":2178,"o":60.32,"t":"2025-09-09T04:00:00Z","v":188730,"vw":60.651844},{"c":60.93,"h":61.35,"l":60.5,"n":2625,"o":60.5,"t":"2025-09-10T04:00:00Z","v":425912,"vw":60.889056},{"c":61.36,"h":61.36,"l":60.755,"n":3471,"o":60.93,"t":"2025-09-11T04:00:00Z","v":410648,"vw":61.206689},{"c":61.3,"h":61.725,"l":61.2431,"n":1679,"o":61.33,"t":"2025-09-12T04:00:00Z","v":127162,"vw":61.477086},{"c":61.02,"h":61.55,"l":61.02,"n":1830,"o":61.52,"t":"2025-09-15T04:00:00Z","v":246201,"vw":61.231657},{"c":61.15,"h":61.265,"l":60.9075,"n":2597,"o":61.04,"t":"2025-09-16T04:00:00Z","v":409970,"vw":61.061552},{"c":61.63,"h":61.7,"l":61.19,"n":1567,"o":61.21,"t":"2025-09-17T04:00:00Z","v":206962,"vw":61.453665},{"c":61.88,"h":62.02,"l":61.425,"n":3705,"o":61.52,"t":"2025-09-18T04:00:00Z","v":332448,"vw":61.807312},{"c":61.49,"h":61.91,"l":60.93,"n":3014,"o":61.78,"t":"2025-09-19T04:00:00Z","v":358223,"vw":61.269242},{"c":61.05,"h":61.46,"l":60.7675,"n":3006,"o":60.93,"t":"2025-09-22T04:00:00Z","v":321449,"vw":61.191602},{"c":61.87,"h":62.3,"l":61.18,"n":1925,"o":61.28,"t":"2025-09-23T04:00:00Z","v":198162,"vw":61.852522},{"c":62.65,"h":63.04,"l":61.93,"n":2290,"o":62.08,"t":"2025-09-24T04:00:00Z","v":293910,"vw":62.758794},{"c":62.9,"h":62.99,"l":62.23,"n":1808,"o":62.48,"t":"2025-09-25T04:00:00Z","v":152596,"vw":62.711028},{"c":62.99,"h":63.59,"l":62.87,"n":2237,"o":62.87,"t":"2025-09-26T04:00:00Z","v":193318,"vw":63.201281},{"c":62.55,"h":63.17,"l":62.14,"n":2774,"o":63.14,"t":"2025-09-29T04:00:00Z","v":204371,"vw":62.368382},{"c":62.71,"h":62.71,"l":62.1648,"n":2444,"o":62.34,"t":"2025-09-30T04:00:00Z","v":379625,"vw":62.459221},{"c":62.5,"h":62.71,"l":62.27,"n":3294,"o":62.62,"t":"2025-10-01T04:00:00Z","v":340673,"vw":62.46096},{"c":62.17,"h":63.03,"l":61.9,"n":3266,"o":62.35,"t":"2025-10-02T04:00:00Z","v":360463,"vw":62.231825},{"c":62.39,"h":62.83,"l":62.06,"n":2136,"o":62.3,"t":"2025-10-03T04:00:00Z","v":180623,"vw":62.5312},{"c":61.89,"h":62.76,"l":61.89,"n":3437,"o":62.7,"t":"2025-10-06T04:00:00Z","v":274422,"vw":62.218586},{"c":61.92,"h":62.16,"l":61.59,"n":2696,"o":61.94,"t":"2025-10-07T04:00:00Z","v":240635,"vw":61.8211},{"c":61.98,"h":62.08,"l":61.41,"n":1858,"o":62.08,"t":"2025-10-08T04:00:00Z","v":266437,"vw":61.884284},{"c":60.54,"h":62.23,"l":60.54,"n":3497,"o":62.02,"t":"2025-10-09T04:00:00Z","v":329223,"vw":61.030287},{"c":59.23,"h":60.8072,"l":59.23,"n":2964,"o":60.35,"t":"2025-10-10T04:00:00Z","v":286768,"vw":59.870941},{"c":59.63,"h":60,"l":59.37,"n":2280,"o":60,"t":"2025-10-13T04:00:00Z","v":228407,"vw":59.567169},{"c":59.35,"h":59.54,"l":58.84,"n":2064,"o":59.21,"t":"2025-10-14T04:00:00Z","v":364133,"vw":59.241777},{"c":59.5,"h":60.26,"l":59.39,"n":2061,"o":59.61,"t":"2025-10-15T04:00:00Z","v":250271,"vw":59.732179},{"c":58.6,"h":59.73,"l":58.5,"n":3244,"o":59.61,"t":"2025-10-16T04:00:00Z","v":343681,"vw":58.863166},{"c":58.65,"h":58.83,"l":58.38,"n":2559,"o":58.67,"t":"2025-10-17T04:00:00Z","v":804063,"vw":58.524009},{"c":59.2,"h":59.3999,"l":59,"n":1592,"o":59,"t":"2025-10-20T04:00:00Z","v":166844,"vw":59.186892},{"c":59.16,"h":59.4868,"l":58.99,"n":2249,"o":59.47,"t":"2025-10-21T04:00:00Z","v":237535,"vw":59.251541},{"c":59.8,"h":59.97,"l":59.02,"n":2030,"o":59.44,"t":"2025-10-22T04:00:00Z","v":264470,"vw":59.497071},{"c":59,"h":60.29,"l":59,"n":2531,"o":60.26,"t":"2025-10-23T04:00:00Z","v":229977,"vw":59.442644},{"c":58.55,"h":59.3,"l":58.42,"n":2932,"o":59.3,"t":"2025-10-24T04:00:00Z","v":308853,"vw":58.612445},{"c":58.86,"h":58.86,"l":58.425,"n":2466,"o":58.7,"t":"2025-10-27T04:00:00Z","v":289730,"vw":58.728499},{"c":58.94,"h":58.94,"l":58.36,"n":2640,"o":58.86,"t":"2025-10-28T04:00:00Z","v":353382,"vw":58.698321},{"c":58.22,"h":58.92,"l":57.97,"n":3470,"o":58.82,"t":"2025-10-29T04:00:00Z","v":385827,"vw":58.488665},{"c":58.44,"h":58.813,"l":57.78,"n":2610,"o":58.16,"t":"2025-10-30T04:00:00Z","v":355458,"vw":58.483475},{"c":58.56,"h":58.64,"l":58.16,"n":3727,"o":58.59,"t":"2025-10-31T04:00:00Z","v":565944,"vw":58.415966},{"c":58.54,"h":58.54,"l":57.8,"n":3910,"o":58.4,"t":"2025-11-03T05:00:00Z","v":578763,"vw":58.204159},{"c":57.84,"h":58.08,"l":57.66,"n":3786,"o":57.92,"t":"2025-11-04T05:00:00Z","v":529738,"vw":57.901339},{"c":58.48,"h":58.7765,"l":57.765,"n":4578,"o":57.8,"t":"2025-11-05T05:00:00Z","v":613446,"vw":58.491056},{"c":58.74,"h":58.9594,"l":58.54,"n":2610,"o":58.58,"t":"2025-11-06T05:00:00Z","v":291592,"vw":58.781499},{"c":58.76,"h":58.85,"l":57.71,"n":3236,"o":58.1,"t":"2025-11-07T05:00:00Z","v":359274,"vw":58.454484},{"c":59.32,"h":59.52,"l":58.57,"n":2857,"o":59.01,"t":"2025-11-10T05:00:00Z","v":437493,"vw":59.291876},{"c":59.43,"h":59.775,"l":59.4,"n":2185,"o":59.47,"t":"2025-11-11T05:00:00Z","v":301385,"vw":59.608087},{"c":59.66,"h":59.94,"l":59.58,"n":5087,"o":59.58,"t":"2025-11-12T05:00:00Z","v":775613,"vw":59.723046},{"c":59.46,"h":60.04,"l":59.12,"n":4365,"o":59.56,"t":"2025-11-13T05:00:00Z","v":458080,"vw":59.524565},{"c":60.38,"h":60.55,"l":59.12,"n":4554,"o":59.45,"t":"2025-11-14T05:00:00Z","v":530809,"vw":60.08991},{"c":59.77,"h":60.56,"l":59.61,"n":3110,"o":60.41,"t":"2025-11-17T05:00:00Z","v":350857,"vw":60.183646},{"c":59.76,"h":59.99,"l":59.48,"n":2935,"o":59.53,"t":"2025-11-18T05:00:00Z","v":232415,"vw":59.782432},{"c":59.7,"h":59.855,"l":59.05,"n":2734,"o":59.4,"t":"2025-11-19T05:00:00Z","v":267127,"vw":59.542378},{"c":59.57,"h":60.59,"l":59.375,"n":4532,"o":59.9,"t":"2025-11-20T05:00:00Z","v":507722,"vw":59.875594},{"c":59.64,"h":59.84,"l":59.06,"n":3593,"o":59.48,"t":"2025-11-21T05:00:00Z","v":530634,"vw":59.629375},{"c":59.34,"h":59.65,"l":58.86,"n":5888,"o":59.58,"t":"2025-11-24T05:00:00Z","v":1215062,"vw":59.261724},{"c":59.54,"h":59.6365,"l":58.9245,"n":3458,"o":59.14,"t":"2025-11-25T05:00:00Z","v":676245,"vw":59.482512},{"c":60.04,"h":60.285,"l":59.59,"n":4420,"o":59.61,"t":"2025-11-26T05:00:00Z","v":512585,"vw":60.105288},{"c":60.86,"h":60.95,"l":60.12,"n":1935,"o":60.12,"t":"2025-11-28T05:00:00Z","v":133537,"vw":60.777982},{"c":60.93,"h":61.11,"l":60.63,"n":3255,"o":60.63,"t":"2025-12-01T05:00:00Z","v":230168,"vw":60.957397},{"c":60.04,"h":61.0099,"l":60.04,"n":2571,"o":60.96,"t":"2025-12-02T05:00:00Z","v":201083,"vw":60.324859},{"c":60.65,"h":60.932,"l":60.295,"n":1479,"o":60.33,"t":"2025-12-03T05:00:00Z","v":128832,"vw":60.646385},{"c":61.67,"h":61.67,"l":60.71,"n":1849,"o":60.78,"t":"2025-12-04T05:00:00Z","v":211731,"vw":61.42646},{"c":61.53,"h":62,"l":61.44,"n":2411,"o":61.81,"t":"2025-12-05T05:00:00Z","v":363551,"vw":61.706437},{"c":61,"h":61.33,"l":60.95,"n":3709,"o":61.33,"t":"2025-12-08T05:00:00Z","v":283042,"vw":61.096181},{"c":60.75,"h":61.58,"l":60.74,"n":2432,"o":61.06,"t":"2025-12-09T05:00:00Z","v":218911,"vw":61.233466},{"c":60.11,"h":60.86,"l":59.84,"n":3560,"o":60.86,"t":"2025-12-10T05:00:00Z","v":389871,"vw":60.19155},{"c":60.29,"h":60.481,"l":59.89,"n":3649,"o":59.97,"t":"2025-12-11T05:00:00Z","v":578437,"vw":60.267197},{"c":60.35,"h":60.6609,"l":59.8904,"n":2484,"o":60.47,"t":"2025-12-12T05:00:00Z","v":459292,"vw":60.3284},{"c":60.31,"h":60.34,"l":59.81,"n":2822,"o":60.34,"t":"2025-12-15T05:00:00Z","v":316654,"vw":60.09771},{"c":59.09,"h":60,"l":59.02,"n":3249,"o":60,"t":"2025-12-16T05:00:00Z","v":256587,"vw":59.26869},{"c":59.53,"h":59.795,"l":59.07,"n":2947,"o":59.32,"t":"2025-12-17T05:00:00Z","v":360577,"vw":59.302133},{"c":59.21,"h":59.99,"l":59.135,"n":2157,"o":59.65,"t":"2025-12-18T05:00:00Z","v":354256,"vw":59.499873},{"c":59.27,"h":59.775,"l":59.27,"n":1931,"o":59.33,"t":"2025-12-19T05:00:00Z","v":191979,"vw":59.528823},{"c":59.91,"h":59.91,"l":59.39,"n":2166,"o":59.54,"t":"2025-12-22T05:00:00Z","v":309127,"vw":59.629621},{"c":60.53,"h":60.57,"l":59.7601,"n":2091,"o":59.81,"t":"2025-12-23T05:00:00Z","v":171237,"vw":60.275092},{"c":60.49,"h":60.66,"l":60.385,"n":1246,"o":60.5,"t":"2025-12-24T05:00:00Z","v":81736,"vw":60.562906},{"c":60.19,"h":60.57,"l":59.9999,"n":2449,"o":60.4,"t":"2025-12-26T05:00:00Z","v":142499,"vw":60.156977},{"c":60.48,"h":60.72,"l":60.3,"n":2366,"o":60.3,"t":"2025-12-29T05:00:00Z","v":366750,"vw":60.595435},{"c":60.78,"h":60.85,"l":60.5,"n":1839,"o":60.54,"t":"2025-12-30T05:00:00Z","v":180297,"vw":60.712724},{"c":60.53,"h":60.8013,"l":60.295,"n":2239,"o":60.74,"t":"2025-12-31T05:00:00Z","v":228647,"vw":60.473029},{"c":61.17,"h":61.49,"l":60.1134,"n":2878,"o":60.44,"t":"2026-01-02T05:00:00Z","v":441514,"vw":61.088611},{"c":60.73,"h":61.79,"l":59.39,"n":4620,"o":61.79,"t":"2026-01-05T05:00:00Z","v":526117,"vw":60.392818},{"c":59.36,"h":60.73,"l":59.18,"n":5624,"o":60.73,"t":"2026-01-06T05:00:00Z","v":537415,"vw":59.575556},{"c":59.25,"h":59.55,"l":59.2201,"n":4223,"o":59.42,"t":"2026-01-07T05:00:00Z","v":515396,"vw":59.381063},{"c":60.12,"h":60.24,"l":59.29,"n":4149,"o":59.43,"t":"2026-01-08T05:00:00Z","v":480970,"vw":59.914518},{"c":60.05,"h":60.55,"l":59.8101,"n":3015,"o":60.1,"t":"2026-01-09T05:00:00Z","v":303222,"vw":60.174233},{"c":60.09,"h":60.36,"l":59.76,"n":3114,"o":60.03,"t":"2026-01-12T05:00:00Z","v":415484,"vw":59.995098},{"c":60.88,"h":61.13,"l":60.26,"n":3830,"o":60.3,"t":"2026-01-13T05:00:00Z","v":662069,"vw":60.882622},{"c":61.53,"h":61.86,"l":60.92,"n":3481,"o":60.92,"t":"2026-01-14T05:00:00Z","v":277747,"vw":61.616699},{"c":61.41,"h":61.58,"l":60.83,"n":2890,"o":61.18,"t":"2026-01-15T05:00:00Z","v":334336,"vw":61.413903},{"c":62.33,"h":62.33,"l":61.4,"n":3916,"o":61.4,"t":"2026-01-16T05:00:00Z","v":698720,"vw":61.940365},{"c":61.81,"h":62.72,"l":61.73,"n":4033,"o":62.37,"t":"2026-01-20T05:00:00Z","v":409759,"vw":61.973217},{"c":62.55,"h":63.06,"l":62.2,"n":3207,"o":62.39,"t":"2026-01-21T05:00:00Z","v":273341,"vw":62.537053},{"c":63.41,"h":63.55,"l":62.7,"n":2298,"o":62.77,"t":"2026-01-22T05:00:00Z","v":240748,"vw":63.309182},{"c":63.83,"h":64.2,"l":63.66,"n":3285,"o":63.79,"t":"2026-01-23T05:00:00Z","v":320651,"vw":63.920673},{"c":63.55,"h":64.4799,"l":63.27,"n":2676,"o":64.26,"t":"2026-01-26T05:00:00Z","v":267672,"vw":63.530399},{"c":64.15,"h":64.28,"l":63.54,"n":2272,"o":63.54,"t":"2026-01-27T05:00:00Z","v":235445,"vw":63.981985},{"c":64.95,"h":65.14,"l":64.23,"n":2321,"o":64.26,"t":"2026-01-28T05:00:00Z","v":225486,"vw":64.820749},{"c":65.59,"h":66.077,"l":65.23,"n":2613,"o":65.63,"t":"2026-01-29T05:00:00Z","v":305411,"vw":65.599204},{"c":65.35,"h":65.8399,"l":64.28,"n":2993,"o":65.4,"t":"2026-01-30T05:00:00Z","v":304013,"vw":64.989702},{"c":64.56,"h":65.02,"l":64.425,"n":3382,"o":64.73,"t":"2026-02-02T05:00:00Z","v":392866,"vw":64.720594},{"c":66.02,"h":66.075,"l":64.74,"n":2413,"o":64.83,"t":"2026-02-03T05:00:00Z","v":251461,"vw":65.724401},{"c":66.25,"h":66.34,"l":65.28,"n":2668,"o":66.04,"t":"2026-02-04T05:00:00Z","v":263521,"vw":65.839252},{"c":66.54,"h":66.58,"l":65.555,"n":2075,"o":65.97,"t":"2026-02-05T05:00:00Z","v":222843,"vw":66.258491},{"c":66.99,"h":67.2537,"l":66.53,"n":1945,"o":66.53,"t":"2026-02-06T05:00:00Z","v":250185,"vw":67.04984},{"c":67.02,"h":67.07,"l":66.11,"n":2348,"o":66.21,"t":"2026-02-09T05:00:00Z","v":198797,"vw":66.714257},{"c":67.37,"h":67.59,"l":67.005,"n":2939,"o":67.27,"t":"2026-02-10T05:00:00Z","v":234546,"vw":67.287386},{"c":68.14,"h":68.34,"l":67.635,"n":2948,"o":67.77,"t":"2026-02-11T05:00:00Z","v":279040,"vw":68.085212},{"c":68,"h":68.86,"l":67.775,"n":3715,"o":68.24,"t":"2026-02-12T05:00:00Z","v":311459,"vw":68.322761},{"c":69.73,"h":69.79,"l":68.205,"n":4866,"o":68.22,"t":"2026-02-13T05:00:00Z","v":411037,"vw":69.409982},{"c":69.03,"h":69.74,"l":68.29,"n":2620,"o":69.69,"t":"2026-02-17T05:00:00Z","v":246492,"vw":68.879346},{"c":69.19,"h":69.9,"l":69.175,"n":2717,"o":69.47,"t":"2026-02-18T05:00:00Z","v":264300,"vw":69.394699},{"c":69.53,"h":69.94,"l":69.2337,"n":2866,"o":69.5,"t":"2026-02-19T05:00:00Z","v":320780,"vw":69.568826},{"c":70.02,"h":70.02,"l":69.235,"n":2600,"o":69.45,"t":"2026-02-20T05:00:00Z","v":243605,"vw":69.734918},{"c":70.18,"h":70.768,"l":69.75,"n":4544,"o":70.1,"t":"2026-02-23T05:00:00Z","v":276317,"vw":70.097901},{"c":69.98,"h":70.35,"l":69.11,"n":3465,"o":70.07,"t":"2026-02-24T05:00:00Z","v":302836,"vw":69.473352},{"c":70,"h":70.05,"l":69.03,"n":2596,"o":70.05,"t":"2026-02-25T05:00:00Z","v":212164,"vw":69.676484},{"c":70.73,"h":71.1599,"l":69.49,"n":2306,"o":69.81,"t":"2026-02-26T05:00:00Z","v":198722,"vw":70.621866},{"c":71.23,"h":71.339,"l":70.5436,"n":2416,"o":70.85,"t":"2026-02-27T05:00:00Z","v":245938,"vw":71.036887},{"c":72.81,"h":73.095,"l":71.65,"n":3737,"o":72.5,"t":"2026-03-02T05:00:00Z","v":579560,"vw":72.712381},{"c":72.71,"h":73.31,"l":71.99,"n":3590,"o":73.21,"t":"2026-03-03T05:00:00Z","v":373860,"vw":72.694969},{"c":72.64,"h":72.85,"l":71.59,"n":2681,"o":72.64,"t":"2026-03-04T05:00:00Z","v":337198,"vw":72.372602},{"c":72.48,"h":73.11,"l":72.07,"n":3375,"o":72.86,"t":"2026-03-05T05:00:00Z","v":349367,"vw":72.550021},{"c":72.64,"h":73.04,"l":72.26,"n":2847,"o":72.81,"t":"2026-03-06T05:00:00Z","v":845830,"vw":72.778728},{"c":71.87,"h":72.895,"l":71.82,"n":4874,"o":72.85,"t":"2026-03-09T04:00:00Z","v":421607,"vw":72.396902},{"c":71.46,"h":72.31,"l":71.38,"n":4951,"o":71.91,"t":"2026-03-10T04:00:00Z","v":374771,"vw":71.837845},{"c":72.16,"h":72.21,"l":71.3,"n":4711,"o":71.3,"t":"2026-03-11T04:00:00Z","v":876260,"vw":71.93172},{"c":71.75,"h":72.8559,"l":71.75,"n":3912,"o":72.4,"t":"2026-03-12T04:00:00Z","v":513683,"vw":72.300072},{"c":72.15,"h":72.56,"l":71.74,"n":2615,"o":71.89,"t":"2026-03-13T04:00:00Z","v":292419,"vw":72.138984},{"c":72.33,"h":72.4,"l":71.69,"n":3001,"o":72.32,"t":"2026-03-16T04:00:00Z","v":528825,"vw":72.240923},{"c":72.57,"h":73.25,"l":72.47,"n":2403,"o":72.58,"t":"2026-03-17T04:00:00Z","v":300516,"vw":72.850655},{"c":72.36,"h":72.61,"l":71.87,"n":2279,"o":72.61,"t":"2026-03-18T04:00:00Z","v":194838,"vw":72.243391},{"c":73.75,"h":74.4,"l":72.77,"n":5469,"o":72.77,"t":"2026-03-19T04:00:00Z","v":512545,"vw":73.831119},{"c":73.34,"h":74.59,"l":73.15,"n":6358,"o":74.04,"t":"2026-03-20T04:00:00Z","v":855744,"vw":73.982119},{"c":74.41,"h":74.54,"l":72.34,"n":5755,"o":72.6,"t":"2026-03-23T04:00:00Z","v":673201,"vw":73.851084},{"c":75.08,"h":75.89,"l":74.41,"n":4394,"o":74.47,"t":"2026-03-24T04:00:00Z","v":432773,"vw":75.39021},{"c":74.9,"h":75.27,"l":74.3888,"n":3398,"o":74.69,"t":"2026-03-25T04:00:00Z","v":370146,"vw":74.940936},{"c":75.46,"h":75.82,"l":74.81,"n":5755,"o":75.11,"t":"2026-03-26T04:00:00Z","v":452220,"vw":75.406599},{"c":75.33,"h":76.4,"l":75.15,"n":4720,"o":75.54,"t":"2026-03-27T04:00:00Z","v":756761,"vw":75.860148},{"c":74.67,"h":75.95,"l":74.48,"n":5324,"o":75.95,"t":"2026-03-30T04:00:00Z","v":569313,"vw":75.144278},{"c":73.94,"h":74.96,"l":72.93,"n":4306,"o":74.74,"t":"2026-03-31T04:00:00Z","v":543089,"vw":73.816112},{"c":72.65,"h":73.41,"l":71.92,"n":6355,"o":73.04,"t":"2026-04-01T04:00:00Z","v":939665,"vw":72.501472},{"c":73.21,"h":73.8299,"l":72.7,"n":3548,"o":73.56,"t":"2026-04-02T04:00:00Z","v":603386,"vw":73.143693},{"c":73.36,"h":73.55,"l":72.9,"n":3629,"o":73.06,"t":"2026-04-06T04:00:00Z","v":455576,"vw":73.27678},{"c":74.23,"h":74.77,"l":73.4416,"n":4174,"o":73.53,"t":"2026-04-07T04:00:00Z","v":427263,"vw":74.232112},{"c":73.26,"h":73.395,"l":71.07,"n":5410,"o":71.78,"t":"2026-04-08T04:00:00Z","v":582932,"vw":72.580799},{"c":72.95,"h":74.6999,"l":72.6,"n":4131,"o":73.5,"t":"2026-04-09T04:00:00Z","v":646828,"vw":73.401992},{"c":72.63,"h":73.1399,"l":72.3001,"n":2349,"o":72.79,"t":"2026-04-10T04:00:00Z","v":254496,"vw":72.806102},{"c":71.92,"h":73.24,"l":71.38,"n":3953,"o":73.24,"t":"2026-04-13T04:00:00Z","v":447042,"vw":72.282495},{"c":71.15,"h":71.7,"l":70.5,"n":3623,"o":71.7,"t":"2026-04-14T04:00:00Z","v":433936,"vw":71.021901},{"c":70.74,"h":71.26,"l":70.65,"n":2734,"o":70.94,"t":"2026-04-15T04:00:00Z","v":334938,"vw":70.959048},{"c":71.02,"h":71.66,"l":70.67,"n":2273,"o":70.79,"t":"2026-04-16T04:00:00Z","v":222047,"vw":70.968329},{"c":70.47,"h":70.58,"l":69.1768,"n":5591,"o":70.17,"t":"2026-04-17T04:00:00Z","v":784955,"vw":69.837176},{"c":70.31,"h":70.98,"l":70.2,"n":2520,"o":70.73,"t":"2026-04-20T04:00:00Z","v":248475,"vw":70.670469},{"c":70.25,"h":71.02,"l":69.73,"n":2525,"o":70.55,"t":"2026-04-21T04:00:00Z","v":216703,"vw":70.183974},{"c":70.81,"h":71.13,"l":70.525,"n":3530,"o":70.61,"t":"2026-04-22T04:00:00Z","v":2445982,"vw":70.846865},{"c":71.43,"h":71.59,"l":70.9201,"n":2385,"o":71.14,"t":"2026-04-23T04:00:00Z","v":229852,"vw":71.249691},{"c":71.6,"h":71.76,"l":70.87,"n":2029,"o":71.31,"t":"2026-04-24T04:00:00Z","v":209557,"vw":71.307783},{"c":71.59,"h":72.295,"l":71.33,"n":5655,"o":71.86,"t":"2026-04-27T04:00:00Z","v":591743,"vw":71.675433},{"c":72.81,"h":73.035,"l":72.05,"n":3228,"o":72.05,"t":"2026-04-28T04:00:00Z","v":1036180,"vw":72.737902},{"c":73.64,"h":73.6813,"l":73.0201,"n":2628,"o":73.27,"t":"2026-04-29T04:00:00Z","v":266588,"vw":73.435965},{"c":75.88,"h":75.89,"l":73.3,"n":3213,"o":73.41,"t":"2026-04-30T04:00:00Z","v":298520,"vw":75.244091},{"c":75.01,"h":75.65,"l":74.5,"n":3436,"o":75.65,"t":"2026-05-01T04:00:00Z","v":526607,"vw":75.204243},{"c":75.61,"h":75.8,"l":74.815,"n":3067,"o":75.04,"t":"2026-05-04T04:00:00Z","v":223360,"vw":75.431964},{"c":75.41,"h":75.98,"l":75.07,"n":3858,"o":75.38,"t":"2026-05-05T04:00:00Z","v":336661,"vw":75.546122},{"c":73.63,"h":74.59,"l":73.375,"n":4242,"o":74.27,"t":"2026-05-06T04:00:00Z","v":510831,"vw":73.629727},{"c":73.32,"h":73.38,"l":72.03,"n":3258,"o":72.6,"t":"2026-05-07T04:00:00Z","v":473772,"vw":72.967924},{"c":72.49,"h":73.6,"l":72.42,"n":2955,"o":73.41,"t":"2026-05-08T04:00:00Z","v":451719,"vw":73.163554},{"c":73.21,"h":73.32,"l":72.2,"n":2956,"o":72.37,"t":"2026-05-11T04:00:00Z","v":287886,"vw":73.040053},{"c":74.16,"h":74.17,"l":73.09,"n":2745,"o":73.55,"t":"2026-05-12T04:00:00Z","v":253016,"vw":73.824869},{"c":74.4,"h":74.46,"l":73.63,"n":3057,"o":74,"t":"2026-05-13T04:00:00Z","v":319920,"vw":74.046714},{"c":75.5,"h":75.68,"l":74.31,"n":5127,"o":74.32,"t":"2026-05-14T04:00:00Z","v":521071,"vw":75.21877},{"c":76.16,"h":76.26,"l":75.59,"n":2814,"o":75.99,"t":"2026-05-15T04:00:00Z","v":304754,"vw":75.989612},{"c":77.05,"h":77.12,"l":75.6,"n":3327,"o":75.94,"t":"2026-05-18T04:00:00Z","v":413000,"vw":76.654381},{"c":77.62,"h":77.82,"l":76.5,"n":4545,"o":76.99,"t":"2026-05-19T04:00:00Z","v":519209,"vw":77.395952},{"c":76.48,"h":78.36,"l":76.35,"n":3193,"o":77.48,"t":"2026-05-20T04:00:00Z","v":310161,"vw":77.125874},{"c":76.52,"h":77.33,"l":76.29,"n":3595,"o":76.89,"t":"2026-05-21T04:00:00Z","v":379799,"vw":76.797019},{"c":77.33,"h":77.41,"l":76.48,"n":2189,"o":76.54,"t":"2026-05-22T04:00:00Z","v":182171,"vw":77.071951},{"c":75.6,"h":77.1,"l":75.55,"n":4025,"o":76.93,"t":"2026-05-26T04:00:00Z","v":348126,"vw":76.056531},{"c":74.14,"h":75.03,"l":73.965,"n":3553,"o":75.02,"t":"2026-05-27T04:00:00Z","v":325818,"vw":74.571764},{"c":73.32,"h":74.515,"l":73.3,"n":2557,"o":74.49,"t":"2026-05-28T04:00:00Z","v":304751,"vw":73.626993},{"c":71.93,"h":73.18,"l":71.72,"n":3783,"o":73.18,"t":"2026-05-29T04:00:00Z","v":432558,"vw":72.148022},{"c":72.04,"h":72.68,"l":72,"n":5727,"o":72.2,"t":"2026-06-01T04:00:00Z","v":486680,"vw":72.346468},{"c":73.5,"h":73.5,"l":72.05,"n":4527,"o":72.05,"t":"2026-06-02T04:00:00Z","v":561396,"vw":73.22266},{"c":73.21,"h":74.415,"l":73.21,"n":4436,"o":73.64,"t":"2026-06-03T04:00:00Z","v":390259,"vw":73.975341},{"c":74.32,"h":74.42,"l":73.3319,"n":3049,"o":73.39,"t":"2026-06-04T04:00:00Z","v":248294,"vw":73.939035},{"c":73.56,"h":74.58,"l":73.56,"n":3246,"o":74.32,"t":"2026-06-05T04:00:00Z","v":339897,"vw":74.068946},{"c":73.36,"h":74.24,"l":73.22,"n":3199,"o":73.81,"t":"2026-06-08T04:00:00Z","v":257217,"vw":73.64526},{"c":73.3,"h":73.61,"l":72.52,"n":3489,"o":73.16,"t":"2026-06-09T04:00:00Z","v":354511,"vw":73.104434},{"c":74.3,"h":74.82,"l":73.34,"n":3250,"o":73.34,"t":"2026-06-10T04:00:00Z","v":403977,"vw":74.510536},{"c":73.96,"h":75.085,"l":73.77,"n":4949,"o":74.67,"t":"2026-06-11T04:00:00Z","v":432345,"vw":74.513004},{"c":74.18,"h":74.91,"l":73.1806,"n":3934,"o":73.62,"t":"2026-06-12T04:00:00Z","v":367512,"vw":74.496434},{"c":73.09,"h":73.59,"l":72.59,"n":4773,"o":72.96,"t":"2026-06-15T04:00:00Z","v":441631,"vw":73.205397},{"c":72.41,"h":73.17,"l":72.22,"n":3856,"o":72.64,"t":"2026-06-16T04:00:00Z","v":517654,"vw":72.654616},{"c":71.88,"h":72.61,"l":71.79,"n":3633,"o":72.52,"t":"2026-06-17T04:00:00Z","v":310851,"vw":72.170806},{"c":72.25,"h":72.45,"l":70.83,"n":4971,"o":71.9,"t":"2026-06-18T04:00:00Z","v":851237,"vw":72.007737},{"c":73.02,"h":73.27,"l":71.94,"n":3249,"o":72.28,"t":"2026-06-22T04:00:00Z","v":330136,"vw":72.765369},{"c":74.25,"h":74.25,"l":72.51,"n":3297,"o":72.88,"t":"2026-06-23T04:00:00Z","v":355456,"vw":73.707538},{"c":73.22,"h":73.81,"l":72.86,"n":3529,"o":73.66,"t":"2026-06-24T04:00:00Z","v":289323,"vw":73.30464},{"c":74.84,"h":75.02,"l":73.24,"n":2717,"o":73.26,"t":"2026-06-25T04:00:00Z","v":247400,"vw":74.485188},{"c":75.12,"h":75.15,"l":74.5,"n":3499,"o":74.67,"t":"2026-06-26T04:00:00Z","v":302713,"vw":74.868803},{"c":74.12,"h":75.2,"l":73.905,"n":4685,"o":75.16,"t":"2026-06-29T04:00:00Z","v":485795,"vw":74.450791},{"c":73.66,"h":74.705,"l":73.46,"n":3327,"o":74.21,"t":"2026-06-30T04:00:00Z","v":295905,"vw":74.226251},{"c":72.56,"h":73.575,"l":72.4,"n":2986,"o":73.44,"t":"2026-07-01T04:00:00Z","v":638570,"vw":72.772512},{"c":72.96,"h":73.39,"l":72.395,"n":2940,"o":72.83,"t":"2026-07-02T04:00:00Z","v":239189,"vw":72.750737},{"c":72.84,"h":73.92,"l":72.75,"n":5710,"o":73.3,"t":"2026-07-06T04:00:00Z","v":855066,"vw":72.969412},{"c":75.15,"h":75.4,"l":73.21,"n":4452,"o":73.21,"t":"2026-07-07T04:00:00Z","v":441216,"vw":74.710206},{"c":75.66,"h":75.8134,"l":74.95,"n":4359,"o":75.53,"t":"2026-07-08T04:00:00Z","v":426761,"vw":75.404077},{"c":75.14,"h":75.99,"l":74.9699,"n":2940,"o":75.58,"t":"2026-07-09T04:00:00Z","v":270573,"vw":75.454053},{"c":74.63,"h":75.31,"l":73.97,"n":4209,"o":75.31,"t":"2026-07-10T04:00:00Z","v":348557,"vw":74.403448},{"c":75.81,"h":76.205,"l":75.1401,"n":4483,"o":75.34,"t":"2026-07-13T04:00:00Z","v":468558,"vw":75.780542},{"c":76.15,"h":76.53,"l":75.8,"n":3313,"o":76.13,"t":"2026-07-14T04:00:00Z","v":305679,"vw":76.197093},{"c":75.51,"h":76.7397,"l":75.43,"n":5282,"o":76.37,"t":"2026-07-15T04:00:00Z","v":695014,"vw":75.762716},{"c":76.33,"h":76.54,"l":75.6,"n":5849,"o":75.69,"t":"2026-07-16T04:00:00Z","v":504932,"vw":76.297849},{"c":76.36,"h":76.94,"l":75.95,"n":4468,"o":76.87,"t":"2026-07-17T04:00:00Z","v":603811,"vw":76.404059},{"c":76.4,"h":77.45,"l":76.4,"n":6018,"o":76.51,"t":"2026-07-20T04:00:00Z","v":673667,"vw":76.848314},{"c":76.07,"h":76.9352,"l":75.53,"n":3640,"o":76.69,"t":"2026-07-21T04:00:00Z","v":325852,"vw":75.995352},{"c":76.97,"h":77.13,"l":76.37,"n":3746,"o":76.58,"t":"2026-07-22T04:00:00Z","v":308855,"vw":76.911556},{"c":77.56,"h":77.84,"l":76.93,"n":4795,"o":77.56,"t":"2026-07-23T04:00:00Z","v":411119,"vw":77.448326},{"c":77.14,"h":78.3427,"l":77.09,"n":4420,"o":77.55,"t":"2026-07-24T04:00:00Z","v":484000,"vw":77.621223},{"c":74.79,"h":76.37,"l":74.58,"n":5713,"o":76.06,"t":"2026-07-27T04:00:00Z","v":614892,"vw":75.174934},{"c":74.29,"h":75.13,"l":73.85,"n":4925,"o":74.95,"t":"2026-07-28T04:00:00Z","v":447539,"vw":74.42579},{"c":74.47,"h":75.7766,"l":74.37,"n":6428,"o":75.33,"t":"2026-07-29T04:00:00Z","v":699939,"vw":74.853144},{"c":74.85,"h":74.98,"l":74.05,"n":4567,"o":74.54,"t":"2026-07-30T04:00:00Z","v":460241,"vw":74.410648},{"c":75.08,"h":75.38,"l":74.36,"n":5233,"o":74.86,"t":"2026-07-31T04:00:00Z","v":447576,"vw":75.019429},{"c":74.27,"h":74.765,"l":73.81,"n":6069,"o":74.56,"t":"2026-08-03T04:00:00Z","v":625906,"vw":74.259577},{"c":74.16,"h":74.62,"l":72.98,"n":5820,"o":73.73,"t":"2026-08-04T04:00:00Z","v":472676,"vw":74.007346},{"c":73.01,"h":74.3595,"l":72.98,"n":5104,"o":74.3,"t":"2026-08-05T04:00:00Z","v":392222,"vw":73.331162},{"c":74.02,"h":74.42,"l":73.44,"n":2966,"o":74.13,"t":"2026-08-06T04:00:00Z","v":277607,"vw":73.878403},{"c":72.92,"h":73.96,"l":72.85,"n":5110,"o":73.7,"t":"2026-08-07T04:00:00Z","v":475763,"vw":73.373038},{"c":73.57,"h":73.6,"l":72.5,"n":5567,"o":72.78,"t":"2026-08-10T04:00:00Z","v":480565,"vw":73.056062},{"c":73.72,"h":74.26,"l":73.44,"n":5932,"o":73.51,"t":"2026-08-11T04:00:00Z","v":418577,"vw":73.921941},{"c":74.33,"h":74.5,"l":73.61,"n":3109,"o":73.78,"t":"2026-08-12T04:00:00Z","v":292292,"vw":74.279125},{"c":74.14,"h":74.59,"l":73.9058,"n":3049,"o":73.96,"t":"2026-08-13T04:00:00Z","v":336748,"vw":74.274385},{"c":75.54,"h":75.555,"l":74.34,"n":4091,"o":74.34,"t":"2026-08-14T04:00:00Z","v":260560,"vw":75.084145},{"c":75,"h":75.73,"l":74.77,"n":3898,"o":75.65,"t":"2026-08-17T04:00:00Z","v":337478,"vw":75.024288},{"c":76.41,"h":76.53,"l":75.67,"n":6315,"o":75.67,"t":"2026-08-18T04:00:00Z","v":634413,"vw":76.304249},{"c":75,"h":76.6581,"l":74.65,"n":6181,"o":76.39,"t":"2026-08-19T04:00:00Z","v":589063,"vw":75.084971},{"c":75.38,"h":76.12,"l":74.88,"n":4517,"o":75.58,"t":"2026-08-20T04:00:00Z","v":323975,"vw":75.451554},{"c":74.36,"h":75.89,"l":74.05,"n":4581,"o":75.45,"t":"2026-08-21T04:00:00Z","v":382795,"vw":74.537118},{"c":74.39,"h":74.595,"l":73.61,"n":3728,"o":74.29,"t":"2026-08-24T04:00:00Z","v":270425,"vw":74.219715},{"c":73.89,"h":74.61,"l":73.8852,"n":4182,"o":73.98,"t":"2026-08-25T04:00:00Z","v":301475,"vw":74.258778},{"c":75.74,"h":75.96,"l":73.675,"n":6202,"o":73.99,"t":"2026-08-26T04:00:00Z","v":499875,"vw":75.609081},{"c":75.25,"h":75.785,"l":74.34,"n":3623,"o":75.75,"t":"2026-08-27T04:00:00Z","v":232696,"vw":75.150475},{"c":75.23,"h":75.66,"l":74.8776,"n":3707,"o":75.35,"t":"2026-08-28T04:00:00Z","v":262731,"vw":75.180809},{"c":76,"h":76.15,"l":75.26,"n":4676,"o":75.64,"t":"2026-08-31T04:00:00Z","v":352301,"vw":75.687254},{"c":76.37,"h":77,"l":75.755,"n":4669,"o":76.62,"t":"2026-09-01T04:00:00Z","v":338872,"vw":76.086076},{"c":76.26,"h":76.35,"l":75.295,"n":4256,"o":76.1,"t":"2026-09-02T04:00:00Z","v":420066,"vw":75.961378},{"c":75.8,"h":76.55,"l":75.68,"n":4412,"o":76.19,"t":"2026-09-03T04:00:00Z","v":332242,"vw":76.264153},{"c":75.61,"h":75.745,"l":74.96,"n":3846,"o":75.56,"t":"2026-09-04T04:00:00Z","v":278324,"vw":75.420265},{"c":76.53,"h":76.64,"l":75.505,"n":3596,"o":75.78,"t":"2026-09-08T04:00:00Z","v":283657,"vw":76.225993},{"c":76.13,"h":77.1328,"l":75.79,"n":2736,"o":76.86,"t":"2026-09-09T04:00:00Z","v":253071,"vw":76.295169},{"c":75.26,"h":76.5357,"l":75.05,"n":3151,"o":76.4,"t":"2026-09-10T04:00:00Z","v":269860,"vw":75.352957},{"c":75.14,"h":75.54,"l":74.52,"n":2658,"o":75.13,"t":"2026-09-11T04:00:00Z","v":209735,"vw":75.048511},{"c":74.29,"h":75.5752,"l":74.1,"n":4182,"o":75.24,"t":"2026-09-14T04:00:00Z","v":352738,"vw":74.54483},{"c":73.94,"h":74.745,"l":73.69,"n":3130,"o":74.56,"t":"2026-09-15T04:00:00Z","v":245903,"vw":74.03033},{"c":73.4,"h":74.34,"l":72.835,"n":2855,"o":73.82,"t":"2026-09-16T04:00:00Z","v":243773,"vw":73.607106},{"c":73.81,"h":74.099,"l":73.36,"n":3014,"o":73.4,"t":"2026-09-17T04:00:00Z","v":249093,"vw":73.837561},{"c":74.07,"h":74.7913,"l":73.58,"n":3112,"o":74,"t":"2026-09-18T04:00:00Z","v":340373,"vw":74.355495},{"c":73.31,"h":73.97,"l":73.28,"n":4485,"o":73.9,"t":"2026-09-21T04:00:00Z","v":482854,"vw":73.597502},{"c":72.36,"h":73.82,"l":72.36,"n":4879,"o":72.98,"t":"2026-09-22T04:00:00Z","v":338964,"vw":73.013992},{"c":72.47,"h":73.45,"l":72.39,"n":2477,"o":72.7,"t":"2026-09-23T04:00:00Z","v":195061,"vw":72.881351},{"c":72.04,"h":72.76,"l":71.93,"n":2585,"o":72.76,"t":"2026-09-24T04:00:00Z","v":221434,"vw":72.231777},{"c":70.93,"h":71.81,"l":70.6,"n":3517,"o":71.73,"t":"2026-09-25T04:00:00Z","v":253214,"vw":70.987999},{"c":70.96,"h":71.49,"l":70.59,"n":5927,"o":71.49,"t":"2026-09-28T04:00:00Z","v":376161,"vw":70.93263},{"c":70.31,"h":70.78,"l":69.69,"n":4554,"o":70.76,"t":"2026-09-29T04:00:00Z","v":362306,"vw":70.217885},{"c":69.82,"h":70.61,"l":69.58,"n":4753,"o":70.5,"t":"2026-09-30T04:00:00Z","v":475177,"vw":69.917694},{"c":70.43,"h":70.63,"l":69.09,"n":4940,"o":69.66,"t":"2026-10-01T04:00:00Z","v":406834,"vw":70.105681},{"c":71.07,"h":71.11,"l":69.78,"n":5185,"o":69.9,"t":"2026-10-02T04:00:00Z","v":440670,"vw":70.887861},{"c":71.76,"h":72.27,"l":70.5901,"n":4076,"o":70.89,"t":"2026-10-05T04:00:00Z","v":315323,"vw":71.792313},{"c":72.47,"h":72.7343,"l":71.295,"n":2635,"o":71.65,"t":"2026-10-06T04:00:00Z","v":266938,"vw":72.453284},{"c":71.5,"h":72.5,"l":71,"n":2515,"o":72.5,"t":"2026-10-07T04:00:00Z","v":202151,"vw":71.399184},{"c":72.45,"h":72.675,"l":71.97,"n":3492,"o":72,"t":"2026-10-08T04:00:00Z","v":446550,"vw":72.441859},{"c":72.15,"h":72.85,"l":72.06,"n":3081,"o":72.4,"t":"2026-10-09T04:00:00Z","v":265620,"vw":72.357007},{"c":72.83,"h":73.03,"l":72.43,"n":3027,"o":72.43,"t":"2026-10-12T04:00:00Z","v":337767,"vw":72.78645},{"c":73.55,"h":73.64,"l":72.78,"n":3388,"o":73.18,"t":"2026-10-13T04:00:00Z","v":405446,"vw":73.309636},{"c":72.6,"h":73.89,"l":72.6,"n":2111,"o":73.87,"t":"2026-10-14T04:00:00Z","v":196002,"vw":72.979661},{"c":71.27,"h":73.26,"l":70.51,"n":3350,"o":73.26,"t":"2026-10-15T04:00:00Z","v":348088,"vw":71.368598},{"c":73.41,"h":73.42,"l":71.61,"n":3116,"o":71.61,"t":"2026-10-16T04:00:00Z","v":395680,"vw":72.53599},{"c":72.51,"h":73.6499,"l":72.46,"n":2623,"o":72.94,"t":"2026-10-19T04:00:00Z","v":218412,"vw":72.695261},{"c":72.92,"h":73.35,"l":72.56,"n":4405,"o":73.09,"t":"2026-10-20T04:00:00Z","v":181102,"vw":72.904714},{"c":73.65,"h":74.105,"l":73.02,"n":2149,"o":73.02,"t":"2026-10-21T04:00:00Z","v":164689,"vw":73.723957},{"c":72.9,"h":74.02,"l":71.46,"n":3797,"o":73.96,"t":"2026-10-22T04:00:00Z","v":515051,"vw":72.65896}],"volatilityBars":[{"c":73.475,"h":73.9,"l":73.31,"n":138,"o":73.9,"t":"2026-09-21T13:30:00Z","v":10897,"vw":73.625083},{"c":73.65,"h":73.715,"l":73.4801,"n":68,"o":73.5,"t":"2026-09-21T13:45:00Z","v":3559,"vw":73.593653},{"c":73.605,"h":73.72,"l":73.48,"n":143,"o":73.59,"t":"2026-09-21T14:00:00Z","v":10029,"vw":73.585294},{"c":73.93,"h":73.97,"l":73.64,"n":234,"o":73.66,"t":"2026-09-21T14:15:00Z","v":23397,"vw":73.773608},{"c":73.74,"h":73.92,"l":73.6578,"n":131,"o":73.91,"t":"2026-09-21T14:30:00Z","v":11397,"vw":73.776766},{"c":73.5,"h":73.72,"l":73.47,"n":132,"o":73.72,"t":"2026-09-21T14:45:00Z","v":12008,"vw":73.609},{"c":73.5499,"h":73.61,"l":73.38,"n":201,"o":73.515,"t":"2026-09-21T15:00:00Z","v":18203,"vw":73.502859},{"c":73.3,"h":73.55,"l":73.3,"n":150,"o":73.55,"t":"2026-09-21T15:15:00Z","v":26492,"vw":73.384021},{"c":73.5434,"h":73.5434,"l":73.28,"n":124,"o":73.285,"t":"2026-09-21T15:30:00Z","v":6380,"vw":73.379503},{"c":73.61,"h":73.61,"l":73.51,"n":72,"o":73.54,"t":"2026-09-21T15:45:00Z","v":5714,"vw":73.560321},{"c":73.52,"h":73.57,"l":73.425,"n":88,"o":73.55,"t":"2026-09-21T16:00:00Z","v":6720,"vw":73.488199},{"c":73.54,"h":73.56,"l":73.45,"n":229,"o":73.52,"t":"2026-09-21T16:15:00Z","v":25796,"vw":73.474709},{"c":73.56,"h":73.58,"l":73.5,"n":89,"o":73.54,"t":"2026-09-21T16:30:00Z","v":5474,"vw":73.533125},{"c":73.62,"h":73.62,"l":73.48,"n":69,"o":73.58,"t":"2026-09-21T16:45:00Z","v":7164,"vw":73.571803},{"c":73.71,"h":73.71,"l":73.6,"n":103,"o":73.63,"t":"2026-09-21T17:00:00Z","v":7198,"vw":73.659202},{"c":73.78,"h":73.81,"l":73.7,"n":94,"o":73.725,"t":"2026-09-21T17:15:00Z","v":11248,"vw":73.776673},{"c":73.82,"h":73.835,"l":73.75,"n":86,"o":73.7652,"t":"2026-09-21T17:30:00Z","v":3823,"vw":73.789763},{"c":73.79,"h":73.83,"l":73.7496,"n":89,"o":73.79,"t":"2026-09-21T17:45:00Z","v":74799,"vw":73.829118},{"c":73.83,"h":73.83,"l":73.735,"n":71,"o":73.78,"t":"2026-09-21T18:00:00Z","v":3739,"vw":73.794714},{"c":73.85,"h":73.85,"l":73.79,"n":166,"o":73.82,"t":"2026-09-21T18:15:00Z","v":18687,"vw":73.823366},{"c":73.71,"h":73.82,"l":73.6562,"n":123,"o":73.805,"t":"2026-09-21T18:30:00Z","v":11609,"vw":73.70596},{"c":73.71,"h":73.78,"l":73.68,"n":115,"o":73.72,"t":"2026-09-21T18:45:00Z","v":8324,"vw":73.714306},{"c":73.57,"h":73.72,"l":73.55,"n":297,"o":73.71,"t":"2026-09-21T19:00:00Z","v":47073,"vw":73.649093},{"c":73.415,"h":73.64,"l":73.415,"n":153,"o":73.59,"t":"2026-09-21T19:15:00Z","v":9192,"vw":73.50878},{"c":73.52,"h":73.52,"l":73.35,"n":242,"o":73.395,"t":"2026-09-21T19:30:00Z","v":16370,"vw":73.451608},{"c":73.32,"h":73.545,"l":73.3,"n":688,"o":73.53,"t":"2026-09-21T19:45:00Z","v":80617,"vw":73.371415},{"c":73.31,"h":73.31,"l":73.31,"n":7,"o":73.31,"t":"2026-09-21T20:00:00Z","v":9963,"vw":73.31},{"c":73.07,"h":73.07,"l":73.07,"n":1,"o":73.07,"t":"2026-09-21T20:30:00Z","v":500,"vw":73.07},{"c":72.72,"h":72.98,"l":72.6625,"n":183,"o":72.98,"t":"2026-09-22T13:30:00Z","v":32045,"vw":72.869028},{"c":73.33,"h":73.38,"l":72.835,"n":73,"o":72.84,"t":"2026-09-22T13:45:00Z","v":3749,"vw":73.161821},{"c":73.72,"h":73.72,"l":73.25,"n":126,"o":73.25,"t":"2026-09-22T14:00:00Z","v":7253,"vw":73.566847},{"c":73.61,"h":73.82,"l":73.54,"n":319,"o":73.71,"t":"2026-09-22T14:15:00Z","v":26844,"vw":73.705187},{"c":73.68,"h":73.78,"l":73.5,"n":123,"o":73.6166,"t":"2026-09-22T14:30:00Z","v":9528,"vw":73.640128},{"c":73.55,"h":73.78,"l":73.5015,"n":96,"o":73.7,"t":"2026-09-22T14:45:00Z","v":7051,"vw":73.608077},{"c":73.675,"h":73.74,"l":73.57,"n":138,"o":73.58,"t":"2026-09-22T15:00:00Z","v":11332,"vw":73.646745},{"c":73.58,"h":73.68,"l":73.551,"n":76,"o":73.68,"t":"2026-09-22T15:15:00Z","v":6131,"vw":73.608063},{"c":73.71,"h":73.745,"l":73.5566,"n":177,"o":73.58,"t":"2026-09-22T15:30:00Z","v":17849,"vw":73.636765},{"c":73.73,"h":73.76,"l":73.66,"n":107,"o":73.665,"t":"2026-09-22T15:45:00Z","v":8389,"vw":73.712386},{"c":73.55,"h":73.695,"l":73.525,"n":97,"o":73.68,"t":"2026-09-22T16:00:00Z","v":5167,"vw":73.623253},{"c":73.52,"h":73.5528,"l":73.49,"n":104,"o":73.5528,"t":"2026-09-22T16:15:00Z","v":6477,"vw":73.510046},{"c":73.44,"h":73.6,"l":73.44,"n":49,"o":73.6,"t":"2026-09-22T16:30:00Z","v":2283,"vw":73.533046},{"c":73.28,"h":73.39,"l":73.2005,"n":100,"o":73.385,"t":"2026-09-22T16:45:00Z","v":8665,"vw":73.308612},{"c":73.11,"h":73.275,"l":73.11,"n":72,"o":73.275,"t":"2026-09-22T17:00:00Z","v":5388,"vw":73.182301},{"c":73.05,"h":73.11,"l":73.05,"n":92,"o":73.11,"t":"2026-09-22T17:15:00Z","v":4879,"vw":73.076918},{"c":72.98,"h":73.05,"l":72.975,"n":104,"o":73.05,"t":"2026-09-22T17:30:00Z","v":6132,"vw":73.010608},{"c":72.57,"h":73.02,"l":72.475,"n":279,"o":73.02,"t":"2026-09-22T17:45:00Z","v":13849,"vw":72.735279},{"c":72.75,"h":72.77,"l":72.595,"n":156,"o":72.595,"t":"2026-09-22T18:00:00Z","v":8906,"vw":72.7326},{"c":72.75,"h":72.77,"l":72.7,"n":153,"o":72.745,"t":"2026-09-22T18:15:00Z","v":15436,"vw":72.726415},{"c":72.63,"h":72.72,"l":72.615,"n":195,"o":72.72,"t":"2026-09-22T18:30:00Z","v":22069,"vw":72.684166},{"c":72.61,"h":72.67,"l":72.57,"n":193,"o":72.66,"t":"2026-09-22T18:45:00Z","v":9864,"vw":72.641769},{"c":72.545,"h":72.63,"l":72.47,"n":320,"o":72.6,"t":"2026-09-22T19:00:00Z","v":34220,"vw":72.508179},{"c":72.485,"h":72.58,"l":72.45,"n":201,"o":72.545,"t":"2026-09-22T19:15:00Z","v":8740,"vw":72.530133},{"c":72.4994,"h":72.51,"l":72.445,"n":242,"o":72.47,"t":"2026-09-22T19:30:00Z","v":16858,"vw":72.474083},{"c":72.4,"h":72.52,"l":72.4,"n":601,"o":72.48,"t":"2026-09-22T19:45:00Z","v":31510,"vw":72.480847},{"c":72.36,"h":72.36,"l":72.36,"n":6,"o":72.36,"t":"2026-09-22T20:00:00Z","v":440,"vw":72.36},{"c":72.4775,"h":72.4775,"l":72.4775,"n":11,"o":72.4775,"t":"2026-09-23T11:00:00Z","v":1100,"vw":72.4775},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-09-23T12:30:00Z","v":119,"vw":72.5},{"c":72.7492,"h":72.8085,"l":72.4503,"n":97,"o":72.7,"t":"2026-09-23T13:30:00Z","v":6818,"vw":72.643808},{"c":73.08,"h":73.11,"l":72.98,"n":27,"o":73.03,"t":"2026-09-23T13:45:00Z","v":5543,"vw":73.042509},{"c":73.22,"h":73.295,"l":73.08,"n":26,"o":73.08,"t":"2026-09-23T14:00:00Z","v":2112,"vw":73.194774},{"c":73.285,"h":73.3928,"l":73.26,"n":20,"o":73.26,"t":"2026-09-23T14:15:00Z","v":1377,"vw":73.312497},{"c":73.33,"h":73.45,"l":73.24,"n":62,"o":73.32,"t":"2026-09-23T14:30:00Z","v":6620,"vw":73.355671},{"c":73.07,"h":73.3,"l":72.94,"n":94,"o":73.3,"t":"2026-09-23T14:45:00Z","v":10245,"vw":73.182603},{"c":73.18,"h":73.18,"l":72.925,"n":79,"o":73.05,"t":"2026-09-23T15:00:00Z","v":5454,"vw":73.02485},{"c":73.31,"h":73.31,"l":73.005,"n":81,"o":73.16,"t":"2026-09-23T15:15:00Z","v":7434,"vw":73.139166},{"c":73.17,"h":73.3,"l":73.08,"n":33,"o":73.3,"t":"2026-09-23T15:30:00Z","v":19821,"vw":73.099479},{"c":73.19,"h":73.216,"l":73.1021,"n":52,"o":73.165,"t":"2026-09-23T15:45:00Z","v":3874,"vw":73.172531},{"c":73.12,"h":73.194,"l":73.04,"n":60,"o":73.18,"t":"2026-09-23T16:00:00Z","v":4034,"vw":73.127125},{"c":73.2,"h":73.2,"l":73.085,"n":61,"o":73.09,"t":"2026-09-23T16:15:00Z","v":4921,"vw":73.143279},{"c":73.15,"h":73.23,"l":73.0795,"n":49,"o":73.23,"t":"2026-09-23T16:30:00Z","v":4401,"vw":73.148434},{"c":72.87,"h":73.25,"l":72.805,"n":116,"o":73.18,"t":"2026-09-23T16:45:00Z","v":5941,"vw":73.050003},{"c":72.85,"h":72.99,"l":72.7619,"n":58,"o":72.795,"t":"2026-09-23T17:00:00Z","v":5140,"vw":72.880081},{"c":73.04,"h":73.04,"l":72.775,"n":90,"o":72.85,"t":"2026-09-23T17:15:00Z","v":8327,"vw":72.901956},{"c":73.11,"h":73.14,"l":72.99,"n":92,"o":73.055,"t":"2026-09-23T17:30:00Z","v":6404,"vw":73.044919},{"c":73.06,"h":73.08,"l":72.94,"n":78,"o":73.08,"t":"2026-09-23T17:45:00Z","v":3753,"vw":73.01958},{"c":72.89,"h":73.065,"l":72.865,"n":65,"o":73.065,"t":"2026-09-23T18:00:00Z","v":4461,"vw":72.935836},{"c":72.7,"h":72.86,"l":72.67,"n":88,"o":72.86,"t":"2026-09-23T18:15:00Z","v":8450,"vw":72.760719},{"c":72.615,"h":72.75,"l":72.615,"n":119,"o":72.73,"t":"2026-09-23T18:30:00Z","v":8994,"vw":72.693538},{"c":72.6,"h":72.63,"l":72.575,"n":68,"o":72.615,"t":"2026-09-23T18:45:00Z","v":5846,"vw":72.615547},{"c":72.65,"h":72.67,"l":72.545,"n":124,"o":72.59,"t":"2026-09-23T19:00:00Z","v":7184,"vw":72.608762},{"c":72.51,"h":72.66,"l":72.48,"n":68,"o":72.66,"t":"2026-09-23T19:15:00Z","v":3605,"vw":72.55431},{"c":72.55,"h":72.6,"l":72.505,"n":164,"o":72.505,"t":"2026-09-23T19:30:00Z","v":12114,"vw":72.536743},{"c":72.46,"h":72.585,"l":72.39,"n":280,"o":72.585,"t":"2026-09-23T19:45:00Z","v":24485,"vw":72.437202},{"c":72.47,"h":72.47,"l":72.47,"n":5,"o":72.47,"t":"2026-09-23T20:00:00Z","v":760,"vw":72.47},{"c":72.1301,"h":72.76,"l":72.11,"n":81,"o":72.76,"t":"2026-09-24T13:30:00Z","v":10557,"vw":72.511589},{"c":72.435,"h":72.5102,"l":72.31,"n":50,"o":72.36,"t":"2026-09-24T13:45:00Z","v":5751,"vw":72.376544},{"c":72.33,"h":72.49,"l":72.25,"n":38,"o":72.49,"t":"2026-09-24T14:00:00Z","v":1746,"vw":72.335955},{"c":72.3,"h":72.485,"l":72.3,"n":49,"o":72.35,"t":"2026-09-24T14:15:00Z","v":7815,"vw":72.404331},{"c":72.38,"h":72.42,"l":72.2,"n":85,"o":72.305,"t":"2026-09-24T14:30:00Z","v":5751,"vw":72.275768},{"c":72.39,"h":72.44,"l":72.24,"n":90,"o":72.44,"t":"2026-09-24T14:45:00Z","v":4519,"vw":72.315484},{"c":72.42,"h":72.455,"l":72.34,"n":44,"o":72.365,"t":"2026-09-24T15:00:00Z","v":3644,"vw":72.406405},{"c":72.49,"h":72.54,"l":72.42,"n":58,"o":72.42,"t":"2026-09-24T15:15:00Z","v":9036,"vw":72.483077},{"c":72.49,"h":72.52,"l":72.35,"n":102,"o":72.474,"t":"2026-09-24T15:30:00Z","v":9551,"vw":72.477278},{"c":72.425,"h":72.505,"l":72.3301,"n":48,"o":72.47,"t":"2026-09-24T15:45:00Z","v":3187,"vw":72.437056},{"c":72.51,"h":72.58,"l":72.44,"n":55,"o":72.44,"t":"2026-09-24T16:00:00Z","v":2934,"vw":72.495399},{"c":72.11,"h":72.495,"l":71.94,"n":293,"o":72.495,"t":"2026-09-24T16:15:00Z","v":19557,"vw":72.142147},{"c":71.985,"h":72.12,"l":71.93,"n":47,"o":72.12,"t":"2026-09-24T16:30:00Z","v":7940,"vw":71.987241},{"c":72.24,"h":72.24,"l":71.94,"n":57,"o":71.95,"t":"2026-09-24T16:45:00Z","v":4948,"vw":72.041171},{"c":72.24,"h":72.3045,"l":72.21,"n":91,"o":72.24,"t":"2026-09-24T17:00:00Z","v":12767,"vw":72.255501},{"c":72.09,"h":72.265,"l":72.09,"n":50,"o":72.265,"t":"2026-09-24T17:15:00Z","v":3332,"vw":72.188873},{"c":72.25,"h":72.25,"l":72.0625,"n":176,"o":72.07,"t":"2026-09-24T17:30:00Z","v":16778,"vw":72.192352},{"c":72.215,"h":72.25,"l":72.16,"n":87,"o":72.24,"t":"2026-09-24T17:45:00Z","v":19223,"vw":72.189349},{"c":72.23,"h":72.26,"l":72.2,"n":19,"o":72.24,"t":"2026-09-24T18:00:00Z","v":8748,"vw":72.254597},{"c":72.1,"h":72.13,"l":72.06,"n":84,"o":72.09,"t":"2026-09-24T18:15:00Z","v":9875,"vw":72.0912},{"c":72.07,"h":72.12,"l":71.98,"n":71,"o":72.095,"t":"2026-09-24T18:30:00Z","v":7674,"vw":72.054499},{"c":71.985,"h":72.065,"l":71.985,"n":14,"o":72.065,"t":"2026-09-24T18:45:00Z","v":1440,"vw":72.016461},{"c":72.22,"h":72.24,"l":71.99,"n":62,"o":71.99,"t":"2026-09-24T19:00:00Z","v":7670,"vw":72.074961},{"c":72.12,"h":72.25,"l":72.12,"n":44,"o":72.2,"t":"2026-09-24T19:15:00Z","v":6664,"vw":72.213023},{"c":72.1,"h":72.215,"l":72.075,"n":110,"o":72.13,"t":"2026-09-24T19:30:00Z","v":9536,"vw":72.135101},{"c":72.16,"h":72.21,"l":71.99,"n":277,"o":72.21,"t":"2026-09-24T19:45:00Z","v":14664,"vw":72.086366},{"c":72.04,"h":72.04,"l":72.04,"n":5,"o":72.04,"t":"2026-09-24T20:00:00Z","v":463,"vw":72.04},{"c":72.15,"h":72.15,"l":72.15,"n":7,"o":72.15,"t":"2026-09-25T09:45:00Z","v":1005,"vw":72.15},{"c":71.72,"h":71.81,"l":71.7,"n":150,"o":71.73,"t":"2026-09-25T13:30:00Z","v":9846,"vw":71.744661},{"c":71.555,"h":71.71,"l":71.555,"n":84,"o":71.68,"t":"2026-09-25T13:45:00Z","v":7156,"vw":71.639512},{"c":71.32,"h":71.68,"l":71.18,"n":137,"o":71.64,"t":"2026-09-25T14:00:00Z","v":7452,"vw":71.408935},{"c":71.275,"h":71.46,"l":71.27,"n":99,"o":71.36,"t":"2026-09-25T14:15:00Z","v":7452,"vw":71.408402},{"c":71.26,"h":71.3199,"l":71.21,"n":84,"o":71.31,"t":"2026-09-25T14:30:00Z","v":7820,"vw":71.265652},{"c":71.055,"h":71.3,"l":71.055,"n":161,"o":71.3,"t":"2026-09-25T14:45:00Z","v":9835,"vw":71.213412},{"c":71.25,"h":71.25,"l":71.07,"n":116,"o":71.07,"t":"2026-09-25T15:00:00Z","v":10717,"vw":71.158646},{"c":71.17,"h":71.2115,"l":71.134,"n":83,"o":71.19,"t":"2026-09-25T15:15:00Z","v":7110,"vw":71.169466},{"c":71.145,"h":71.3,"l":71.09,"n":264,"o":71.19,"t":"2026-09-25T15:30:00Z","v":26126,"vw":71.151341},{"c":70.96,"h":71.17,"l":70.95,"n":156,"o":71.15,"t":"2026-09-25T15:45:00Z","v":10056,"vw":71.023035},{"c":70.905,"h":70.9508,"l":70.85,"n":123,"o":70.91,"t":"2026-09-25T16:00:00Z","v":10462,"vw":70.897543},{"c":70.83,"h":70.9,"l":70.8,"n":70,"o":70.9,"t":"2026-09-25T16:15:00Z","v":4480,"vw":70.854291},{"c":70.76,"h":70.91,"l":70.731,"n":119,"o":70.84,"t":"2026-09-25T16:30:00Z","v":9969,"vw":70.823863},{"c":70.79,"h":70.86,"l":70.76,"n":59,"o":70.78,"t":"2026-09-25T16:45:00Z","v":3906,"vw":70.807994},{"c":70.71,"h":70.77,"l":70.61,"n":75,"o":70.74,"t":"2026-09-25T17:00:00Z","v":4620,"vw":70.709902},{"c":70.66,"h":70.6792,"l":70.615,"n":64,"o":70.67,"t":"2026-09-25T17:15:00Z","v":3622,"vw":70.639452},{"c":70.68,"h":70.75,"l":70.66,"n":106,"o":70.66,"t":"2026-09-25T17:30:00Z","v":6847,"vw":70.685069},{"c":70.73,"h":70.78,"l":70.705,"n":115,"o":70.705,"t":"2026-09-25T17:45:00Z","v":13435,"vw":70.748018},{"c":70.68,"h":70.765,"l":70.655,"n":60,"o":70.76,"t":"2026-09-25T18:00:00Z","v":4583,"vw":70.71925},{"c":70.65,"h":70.72,"l":70.64,"n":109,"o":70.67,"t":"2026-09-25T18:15:00Z","v":10166,"vw":70.676316},{"c":70.62,"h":70.68,"l":70.6,"n":133,"o":70.64,"t":"2026-09-25T18:30:00Z","v":11590,"vw":70.626385},{"c":70.755,"h":70.755,"l":70.62,"n":142,"o":70.635,"t":"2026-09-25T18:45:00Z","v":11892,"vw":70.672589},{"c":70.8,"h":70.8,"l":70.66,"n":144,"o":70.79,"t":"2026-09-25T19:00:00Z","v":12463,"vw":70.745821},{"c":70.7415,"h":70.82,"l":70.73,"n":111,"o":70.77,"t":"2026-09-25T19:15:00Z","v":8169,"vw":70.78691},{"c":70.86,"h":70.88,"l":70.77,"n":112,"o":70.77,"t":"2026-09-25T19:30:00Z","v":7176,"vw":70.824364},{"c":70.94,"h":71.0647,"l":70.93,"n":267,"o":70.945,"t":"2026-09-25T19:45:00Z","v":16332,"vw":70.983231},{"c":70.93,"h":70.93,"l":70.93,"n":5,"o":70.93,"t":"2026-09-25T20:00:00Z","v":3727,"vw":70.93},{"c":71.1,"h":71.26,"l":71,"n":90,"o":71,"t":"2026-09-28T10:45:00Z","v":4716,"vw":71.055879},{"c":70.8525,"h":71.49,"l":70.67,"n":239,"o":71.49,"t":"2026-09-28T13:30:00Z","v":30452,"vw":71.246445},{"c":71,"h":71.055,"l":70.87,"n":178,"o":70.9472,"t":"2026-09-28T13:45:00Z","v":13902,"vw":70.978001},{"c":70.82,"h":71.005,"l":70.82,"n":50,"o":71.005,"t":"2026-09-28T14:00:00Z","v":1377,"vw":70.887698},{"c":70.655,"h":70.81,"l":70.59,"n":195,"o":70.81,"t":"2026-09-28T14:15:00Z","v":17192,"vw":70.663453},{"c":70.7,"h":70.755,"l":70.6,"n":170,"o":70.65,"t":"2026-09-28T14:30:00Z","v":16204,"vw":70.693831},{"c":70.8036,"h":70.85,"l":70.66,"n":201,"o":70.7,"t":"2026-09-28T14:45:00Z","v":19307,"vw":70.744673},{"c":70.79,"h":70.81,"l":70.72,"n":134,"o":70.81,"t":"2026-09-28T15:00:00Z","v":10675,"vw":70.768717},{"c":70.79,"h":70.9,"l":70.77,"n":186,"o":70.8,"t":"2026-09-28T15:15:00Z","v":22686,"vw":70.806664},{"c":70.94,"h":70.94,"l":70.7701,"n":95,"o":70.78,"t":"2026-09-28T15:30:00Z","v":8634,"vw":70.868666},{"c":71.0499,"h":71.13,"l":70.94,"n":130,"o":70.94,"t":"2026-09-28T15:45:00Z","v":7308,"vw":71.04362},{"c":71.05,"h":71.07,"l":70.99,"n":152,"o":71.03,"t":"2026-09-28T16:00:00Z","v":4221,"vw":71.032005},{"c":70.89,"h":71,"l":70.7242,"n":317,"o":71,"t":"2026-09-28T16:15:00Z","v":16821,"vw":70.861999},{"c":71.03,"h":71.03,"l":70.83,"n":189,"o":70.88,"t":"2026-09-28T16:30:00Z","v":9218,"vw":70.973284},{"c":71.16,"h":71.2,"l":71.06,"n":117,"o":71.07,"t":"2026-09-28T16:45:00Z","v":4719,"vw":71.16092},{"c":70.96,"h":71.24,"l":70.9475,"n":321,"o":71.1943,"t":"2026-09-28T17:00:00Z","v":16639,"vw":71.106594},{"c":71.03,"h":71.03,"l":70.88,"n":161,"o":70.88,"t":"2026-09-28T17:15:00Z","v":7401,"vw":70.959613},{"c":70.95,"h":71.05,"l":70.89,"n":130,"o":71.05,"t":"2026-09-28T17:30:00Z","v":3085,"vw":70.925992},{"c":71.07,"h":71.07,"l":70.95,"n":182,"o":70.95,"t":"2026-09-28T17:45:00Z","v":3435,"vw":71.017345},{"c":71.02,"h":71.1,"l":71.005,"n":119,"o":71.1,"t":"2026-09-28T18:00:00Z","v":2836,"vw":71.045414},{"c":70.945,"h":71.0201,"l":70.945,"n":95,"o":70.975,"t":"2026-09-28T18:15:00Z","v":2209,"vw":70.975868},{"c":70.895,"h":70.92,"l":70.84,"n":162,"o":70.92,"t":"2026-09-28T18:30:00Z","v":21412,"vw":70.872117},{"c":71,"h":71,"l":70.9,"n":191,"o":70.9,"t":"2026-09-28T18:45:00Z","v":7895,"vw":70.937948},{"c":71.005,"h":71.0417,"l":70.9811,"n":186,"o":71.04,"t":"2026-09-28T19:00:00Z","v":13028,"vw":71.004319},{"c":70.95,"h":71,"l":70.91,"n":221,"o":70.9451,"t":"2026-09-28T19:15:00Z","v":15014,"vw":70.947149},{"c":71.14,"h":71.16,"l":70.98,"n":130,"o":70.98,"t":"2026-09-28T19:30:00Z","v":8201,"vw":71.049658},{"c":70.91,"h":71.16,"l":70.845,"n":389,"o":71.13,"t":"2026-09-28T19:45:00Z","v":74635,"vw":70.957104},{"c":70.96,"h":70.96,"l":70.96,"n":4,"o":70.96,"t":"2026-09-28T20:00:00Z","v":1096,"vw":70.96},{"c":70.71,"h":70.71,"l":70.71,"n":7,"o":70.71,"t":"2026-09-28T20:30:00Z","v":1300,"vw":70.71},{"c":70.49,"h":70.76,"l":69.89,"n":328,"o":70.76,"t":"2026-09-29T13:30:00Z","v":39884,"vw":70.197631},{"c":70.59,"h":70.64,"l":70.43,"n":114,"o":70.525,"t":"2026-09-29T13:45:00Z","v":16138,"vw":70.553827},{"c":70.72,"h":70.745,"l":70.58,"n":64,"o":70.635,"t":"2026-09-29T14:00:00Z","v":10870,"vw":70.661027},{"c":70.7104,"h":70.78,"l":70.6901,"n":41,"o":70.6901,"t":"2026-09-29T14:15:00Z","v":1595,"vw":70.731439},{"c":70.45,"h":70.72,"l":70.45,"n":75,"o":70.69,"t":"2026-09-29T14:30:00Z","v":4562,"vw":70.645536},{"c":70.4,"h":70.45,"l":70.3484,"n":71,"o":70.395,"t":"2026-09-29T14:45:00Z","v":2812,"vw":70.399166},{"c":70.38,"h":70.38,"l":70.275,"n":80,"o":70.35,"t":"2026-09-29T15:00:00Z","v":3624,"vw":70.345068},{"c":70.34,"h":70.4428,"l":70.3199,"n":213,"o":70.38,"t":"2026-09-29T15:15:00Z","v":32357,"vw":70.406489},{"c":70.34,"h":70.34,"l":70.27,"n":292,"o":70.34,"t":"2026-09-29T15:30:00Z","v":30349,"vw":70.3154},{"c":70.28,"h":70.39,"l":70.23,"n":264,"o":70.38,"t":"2026-09-29T15:45:00Z","v":18267,"vw":70.308769},{"c":70.3496,"h":70.43,"l":70.26,"n":50,"o":70.26,"t":"2026-09-29T16:00:00Z","v":2370,"vw":70.346367},{"c":70.355,"h":70.3883,"l":70.27,"n":138,"o":70.37,"t":"2026-09-29T16:15:00Z","v":13983,"vw":70.322429},{"c":70.26,"h":70.4,"l":70.25,"n":129,"o":70.37,"t":"2026-09-29T16:30:00Z","v":11940,"vw":70.305156},{"c":70.235,"h":70.28,"l":70.22,"n":68,"o":70.28,"t":"2026-09-29T16:45:00Z","v":8309,"vw":70.237852},{"c":70.14,"h":70.26,"l":70.13,"n":119,"o":70.22,"t":"2026-09-29T17:00:00Z","v":10300,"vw":70.183816},{"c":70.11,"h":70.1231,"l":70.06,"n":126,"o":70.11,"t":"2026-09-29T17:15:00Z","v":13061,"vw":70.087673},{"c":70.13,"h":70.17,"l":70.09,"n":147,"o":70.12,"t":"2026-09-29T17:30:00Z","v":12388,"vw":70.121576},{"c":70.05,"h":70.16,"l":70.05,"n":153,"o":70.1101,"t":"2026-09-29T17:45:00Z","v":13861,"vw":70.089407},{"c":70.1299,"h":70.1299,"l":69.915,"n":132,"o":70.05,"t":"2026-09-29T18:00:00Z","v":9183,"vw":70.034811},{"c":69.915,"h":70.1,"l":69.915,"n":111,"o":70.1,"t":"2026-09-29T18:15:00Z","v":8114,"vw":70.000266},{"c":69.89,"h":69.93,"l":69.84,"n":138,"o":69.88,"t":"2026-09-29T18:30:00Z","v":10939,"vw":69.888911},{"c":69.72,"h":69.905,"l":69.69,"n":136,"o":69.905,"t":"2026-09-29T18:45:00Z","v":7537,"vw":69.777309},{"c":69.85,"h":69.9099,"l":69.7001,"n":190,"o":69.7001,"t":"2026-09-29T19:00:00Z","v":20797,"vw":69.848432},{"c":70.02,"h":70.02,"l":69.86,"n":108,"o":69.86,"t":"2026-09-29T19:15:00Z","v":10352,"vw":69.937309},{"c":70.05,"h":70.09,"l":69.9901,"n":175,"o":70.03,"t":"2026-09-29T19:30:00Z","v":9566,"vw":70.050642},{"c":70.15,"h":70.25,"l":69.9935,"n":497,"o":70.08,"t":"2026-09-29T19:45:00Z","v":28201,"vw":70.121798},{"c":70.31,"h":70.31,"l":70.31,"n":5,"o":70.31,"t":"2026-09-29T20:00:00Z","v":997,"vw":70.31},{"c":69.32,"h":69.32,"l":69.32,"n":1,"o":69.32,"t":"2026-09-29T21:00:00Z","v":1076,"vw":69.32},{"c":70.66,"h":70.66,"l":70.66,"n":1,"o":70.66,"t":"2026-09-29T22:45:00Z","v":101,"vw":70.66},{"c":70.64,"h":70.64,"l":70.64,"n":2,"o":70.64,"t":"2026-09-30T13:00:00Z","v":350,"vw":70.64},{"c":70.5,"h":70.5,"l":70.5,"n":1,"o":70.5,"t":"2026-09-30T13:15:00Z","v":340,"vw":70.5},{"c":70.42,"h":70.61,"l":70.2401,"n":117,"o":70.5,"t":"2026-09-30T13:30:00Z","v":9795,"vw":70.464907},{"c":70.4076,"h":70.47,"l":70.33,"n":83,"o":70.386,"t":"2026-09-30T13:45:00Z","v":8816,"vw":70.398857},{"c":70.2607,"h":70.435,"l":70.16,"n":128,"o":70.4,"t":"2026-09-30T14:00:00Z","v":17461,"vw":70.336383},{"c":70.15,"h":70.29,"l":70.13,"n":362,"o":70.225,"t":"2026-09-30T14:15:00Z","v":15080,"vw":70.203445},{"c":69.9,"h":70.23,"l":69.86,"n":230,"o":70.18,"t":"2026-09-30T14:30:00Z","v":14240,"vw":70.071573},{"c":69.93,"h":69.98,"l":69.85,"n":135,"o":69.91,"t":"2026-09-30T14:45:00Z","v":15815,"vw":69.942087},{"c":69.94,"h":70.04,"l":69.84,"n":134,"o":69.905,"t":"2026-09-30T15:00:00Z","v":8344,"vw":69.921569},{"c":69.94,"h":69.98,"l":69.91,"n":77,"o":69.965,"t":"2026-09-30T15:15:00Z","v":2931,"vw":69.942543},{"c":69.94,"h":70.0299,"l":69.88,"n":207,"o":70,"t":"2026-09-30T15:30:00Z","v":18754,"vw":69.982281},{"c":69.8824,"h":69.96,"l":69.8501,"n":140,"o":69.91,"t":"2026-09-30T15:45:00Z","v":11047,"vw":69.920615},{"c":69.98,"h":69.98,"l":69.875,"n":154,"o":69.9,"t":"2026-09-30T16:00:00Z","v":10285,"vw":69.928638},{"c":69.9799,"h":70,"l":69.92,"n":200,"o":69.96,"t":"2026-09-30T16:15:00Z","v":102097,"vw":69.932797},{"c":69.9238,"h":69.97,"l":69.8801,"n":129,"o":69.96,"t":"2026-09-30T16:30:00Z","v":29005,"vw":69.926717},{"c":69.88,"h":69.965,"l":69.875,"n":181,"o":69.92,"t":"2026-09-30T16:45:00Z","v":15844,"vw":69.91817},{"c":69.815,"h":69.9,"l":69.79,"n":137,"o":69.875,"t":"2026-09-30T17:00:00Z","v":16419,"vw":69.858161},{"c":69.82,"h":69.83,"l":69.76,"n":229,"o":69.815,"t":"2026-09-30T17:15:00Z","v":56053,"vw":69.80259},{"c":69.76,"h":69.83,"l":69.76,"n":75,"o":69.81,"t":"2026-09-30T17:30:00Z","v":3546,"vw":69.796578},{"c":69.93,"h":69.93,"l":69.735,"n":178,"o":69.76,"t":"2026-09-30T17:45:00Z","v":9603,"vw":69.801177},{"c":69.8,"h":70.015,"l":69.8,"n":154,"o":69.955,"t":"2026-09-30T18:00:00Z","v":7120,"vw":69.928842},{"c":69.65,"h":69.8,"l":69.64,"n":148,"o":69.8,"t":"2026-09-30T18:15:00Z","v":8850,"vw":69.721029},{"c":69.625,"h":69.67,"l":69.58,"n":154,"o":69.665,"t":"2026-09-30T18:30:00Z","v":10835,"vw":69.639094},{"c":69.72,"h":69.72,"l":69.605,"n":158,"o":69.64,"t":"2026-09-30T18:45:00Z","v":11112,"vw":69.651812},{"c":69.73,"h":69.8,"l":69.71,"n":145,"o":69.75,"t":"2026-09-30T19:00:00Z","v":7445,"vw":69.75608},{"c":69.6538,"h":69.765,"l":69.6538,"n":201,"o":69.75,"t":"2026-09-30T19:15:00Z","v":19640,"vw":69.736099},{"c":69.8,"h":69.8347,"l":69.59,"n":236,"o":69.65,"t":"2026-09-30T19:30:00Z","v":19747,"vw":69.665069},{"c":69.6552,"h":69.8,"l":69.65,"n":378,"o":69.79,"t":"2026-09-30T19:45:00Z","v":19439,"vw":69.745087},{"c":69.82,"h":69.82,"l":69.82,"n":4,"o":69.82,"t":"2026-09-30T20:00:00Z","v":925,"vw":69.82},{"c":69.54,"h":69.54,"l":69.54,"n":2,"o":69.54,"t":"2026-10-01T13:15:00Z","v":501,"vw":69.54},{"c":69.1709,"h":69.71,"l":69.09,"n":237,"o":69.66,"t":"2026-10-01T13:30:00Z","v":27709,"vw":69.427144},{"c":69.455,"h":69.535,"l":69.28,"n":48,"o":69.33,"t":"2026-10-01T13:45:00Z","v":8500,"vw":69.463647},{"c":69.55,"h":69.55,"l":69.31,"n":102,"o":69.31,"t":"2026-10-01T14:00:00Z","v":7586,"vw":69.431221},{"c":69.62,"h":69.79,"l":69.62,"n":87,"o":69.69,"t":"2026-10-01T14:15:00Z","v":6361,"vw":69.736164},{"c":69.71,"h":69.75,"l":69.6,"n":172,"o":69.66,"t":"2026-10-01T14:30:00Z","v":25543,"vw":69.651942},{"c":69.89,"h":69.99,"l":69.69,"n":216,"o":69.72,"t":"2026-10-01T14:45:00Z","v":18763,"vw":69.798771},{"c":69.9901,"h":70,"l":69.8,"n":68,"o":69.8,"t":"2026-10-01T15:00:00Z","v":3671,"vw":69.91233},{"c":69.85,"h":70.01,"l":69.83,"n":58,"o":69.99,"t":"2026-10-01T15:15:00Z","v":4573,"vw":69.942392},{"c":69.94,"h":69.95,"l":69.75,"n":138,"o":69.84,"t":"2026-10-01T15:30:00Z","v":19276,"vw":69.854918},{"c":70.05,"h":70.0926,"l":69.94,"n":109,"o":69.95,"t":"2026-10-01T15:45:00Z","v":17768,"vw":70.016738},{"c":70.03,"h":70.08,"l":69.98,"n":86,"o":70.08,"t":"2026-10-01T16:00:00Z","v":6567,"vw":70.032794},{"c":70.2,"h":70.2,"l":70.06,"n":15,"o":70.1,"t":"2026-10-01T16:15:00Z","v":3639,"vw":70.097632},{"c":70.26,"h":70.29,"l":70.13,"n":41,"o":70.18,"t":"2026-10-01T16:30:00Z","v":11431,"vw":70.260753},{"c":70.225,"h":70.35,"l":70.225,"n":82,"o":70.32,"t":"2026-10-01T16:45:00Z","v":6447,"vw":70.293751},{"c":70.185,"h":70.28,"l":70.17,"n":38,"o":70.28,"t":"2026-10-01T17:00:00Z","v":2252,"vw":70.204577},{"c":70.19,"h":70.23,"l":70.15,"n":61,"o":70.18,"t":"2026-10-01T17:15:00Z","v":5656,"vw":70.182923},{"c":70.32,"h":70.32,"l":70.16,"n":72,"o":70.18,"t":"2026-10-01T17:30:00Z","v":6692,"vw":70.222563},{"c":70.575,"h":70.575,"l":70.32,"n":118,"o":70.32,"t":"2026-10-01T17:45:00Z","v":5532,"vw":70.43306},{"c":70.46,"h":70.63,"l":70.43,"n":250,"o":70.565,"t":"2026-10-01T18:00:00Z","v":30361,"vw":70.555384},{"c":70.39,"h":70.45,"l":70.29,"n":197,"o":70.4,"t":"2026-10-01T18:15:00Z","v":19709,"vw":70.3935},{"c":70.32,"h":70.34,"l":70.24,"n":382,"o":70.34,"t":"2026-10-01T18:30:00Z","v":29164,"vw":70.264096},{"c":70.27,"h":70.31,"l":70.26,"n":100,"o":70.27,"t":"2026-10-01T18:45:00Z","v":8837,"vw":70.28129},{"c":70.415,"h":70.415,"l":70.235,"n":85,"o":70.28,"t":"2026-10-01T19:00:00Z","v":8551,"vw":70.27179},{"c":70.4,"h":70.47,"l":70.37,"n":120,"o":70.43,"t":"2026-10-01T19:15:00Z","v":13490,"vw":70.423428},{"c":70.285,"h":70.435,"l":70.1801,"n":1171,"o":70.41,"t":"2026-10-01T19:30:00Z","v":59288,"vw":70.265509},{"c":70.445,"h":70.52,"l":70.275,"n":510,"o":70.29,"t":"2026-10-01T19:45:00Z","v":41679,"vw":70.454432},{"c":70.43,"h":70.43,"l":70.43,"n":5,"o":70.43,"t":"2026-10-01T20:00:00Z","v":974,"vw":70.43},{"c":70.5,"h":70.6,"l":70.5,"n":102,"o":70.5,"t":"2026-10-02T09:30:00Z","v":10784,"vw":70.515912},{"c":70.45,"h":70.45,"l":70.45,"n":4,"o":70.45,"t":"2026-10-02T10:00:00Z","v":201,"vw":70.45},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-02T13:00:00Z","v":116,"vw":70.42},{"c":70.42,"h":70.42,"l":70.42,"n":1,"o":70.42,"t":"2026-10-02T13:15:00Z","v":116,"vw":70.42},{"c":70.67,"h":70.688,"l":69.78,"n":164,"o":69.9,"t":"2026-10-02T13:30:00Z","v":20066,"vw":70.178702},{"c":70.92,"h":71.09,"l":70.76,"n":66,"o":70.83,"t":"2026-10-02T13:45:00Z","v":114592,"vw":71.08654},{"c":70.58,"h":70.805,"l":70.5418,"n":121,"o":70.79,"t":"2026-10-02T14:00:00Z","v":11364,"vw":70.654266},{"c":70.9,"h":70.9025,"l":70.61,"n":112,"o":70.65,"t":"2026-10-02T14:15:00Z","v":23442,"vw":70.771353},{"c":71,"h":71.03,"l":70.83,"n":96,"o":70.96,"t":"2026-10-02T14:30:00Z","v":4089,"vw":70.951769},{"c":71.08,"h":71.09,"l":70.96,"n":249,"o":70.97,"t":"2026-10-02T14:45:00Z","v":18673,"vw":71.03848},{"c":70.89,"h":70.89,"l":70.82,"n":65,"o":70.85,"t":"2026-10-02T15:00:00Z","v":3527,"vw":70.851516},{"c":70.665,"h":70.88,"l":70.59,"n":142,"o":70.88,"t":"2026-10-02T15:15:00Z","v":5207,"vw":70.753236},{"c":70.72,"h":70.78,"l":70.6467,"n":186,"o":70.705,"t":"2026-10-02T15:30:00Z","v":24148,"vw":70.728488},{"c":70.62,"h":70.77,"l":70.615,"n":117,"o":70.69,"t":"2026-10-02T15:45:00Z","v":5629,"vw":70.708047},{"c":70.67,"h":70.67,"l":70.605,"n":161,"o":70.6301,"t":"2026-10-02T16:00:00Z","v":13567,"vw":70.631577},{"c":70.75,"h":70.75,"l":70.64,"n":160,"o":70.7,"t":"2026-10-02T16:15:00Z","v":13647,"vw":70.706802},{"c":70.6186,"h":70.78,"l":70.59,"n":176,"o":70.78,"t":"2026-10-02T16:30:00Z","v":10982,"vw":70.661764},{"c":70.665,"h":70.7,"l":70.6197,"n":58,"o":70.66,"t":"2026-10-02T16:45:00Z","v":2304,"vw":70.661},{"c":70.78,"h":70.78,"l":70.69,"n":171,"o":70.69,"t":"2026-10-02T17:00:00Z","v":10507,"vw":70.736572},{"c":70.66,"h":70.79,"l":70.64,"n":116,"o":70.79,"t":"2026-10-02T17:15:00Z","v":5048,"vw":70.712339},{"c":70.7,"h":70.7,"l":70.5901,"n":70,"o":70.65,"t":"2026-10-02T17:30:00Z","v":2815,"vw":70.638223},{"c":70.76,"h":70.77,"l":70.72,"n":286,"o":70.74,"t":"2026-10-02T17:45:00Z","v":13792,"vw":70.752111},{"c":70.8999,"h":70.9347,"l":70.775,"n":209,"o":70.7923,"t":"2026-10-02T18:00:00Z","v":12110,"vw":70.878192},{"c":70.92,"h":70.96,"l":70.87,"n":161,"o":70.875,"t":"2026-10-02T18:15:00Z","v":7932,"vw":70.902219},{"c":70.9678,"h":70.9678,"l":70.875,"n":163,"o":70.925,"t":"2026-10-02T18:30:00Z","v":10025,"vw":70.920374},{"c":70.955,"h":70.97,"l":70.92,"n":220,"o":70.935,"t":"2026-10-02T18:45:00Z","v":9744,"vw":70.945329},{"c":71.07,"h":71.07,"l":70.91,"n":224,"o":70.94,"t":"2026-10-02T19:00:00Z","v":17103,"vw":70.973794},{"c":71,"h":71.11,"l":70.98,"n":174,"o":71.08,"t":"2026-10-02T19:15:00Z","v":13567,"vw":71.062271},{"c":71.065,"h":71.08,"l":70.995,"n":273,"o":71.015,"t":"2026-10-02T19:30:00Z","v":16586,"vw":71.028825},{"c":71.08,"h":71.1,"l":70.99,"n":423,"o":71.075,"t":"2026-10-02T19:45:00Z","v":29689,"vw":71.036697},{"c":71.07,"h":71.07,"l":71.07,"n":5,"o":71.07,"t":"2026-10-02T20:00:00Z","v":474,"vw":71.07},{"c":70.81,"h":71.2959,"l":70.81,"n":135,"o":70.89,"t":"2026-10-05T13:30:00Z","v":11953,"vw":70.958325},{"c":71.1348,"h":71.1348,"l":70.5901,"n":178,"o":70.5901,"t":"2026-10-05T13:45:00Z","v":12330,"vw":70.841731},{"c":71.48,"h":71.5051,"l":71.2285,"n":82,"o":71.26,"t":"2026-10-05T14:00:00Z","v":4377,"vw":71.380659},{"c":71.36,"h":71.4899,"l":71.35,"n":56,"o":71.41,"t":"2026-10-05T14:15:00Z","v":4194,"vw":71.451654},{"c":71.5,"h":71.585,"l":71.34,"n":133,"o":71.34,"t":"2026-10-05T14:30:00Z","v":9675,"vw":71.45207},{"c":71.8,"h":71.8,"l":71.48,"n":183,"o":71.53,"t":"2026-10-05T14:45:00Z","v":18746,"vw":71.545447},{"c":71.9599,"h":71.98,"l":71.7,"n":163,"o":71.72,"t":"2026-10-05T15:00:00Z","v":21910,"vw":71.850855},{"c":72.04,"h":72.08,"l":71.91,"n":62,"o":71.93,"t":"2026-10-05T15:15:00Z","v":7520,"vw":71.942291},{"c":72.17,"h":72.19,"l":72.11,"n":55,"o":72.11,"t":"2026-10-05T15:30:00Z","v":4597,"vw":72.167327},{"c":72.085,"h":72.22,"l":72.0628,"n":170,"o":72.22,"t":"2026-10-05T15:45:00Z","v":12232,"vw":72.145141},{"c":72.2,"h":72.21,"l":72.09,"n":73,"o":72.0901,"t":"2026-10-05T16:00:00Z","v":5178,"vw":72.155315},{"c":72.16,"h":72.27,"l":72.12,"n":89,"o":72.205,"t":"2026-10-05T16:15:00Z","v":9542,"vw":72.19081},{"c":72.23,"h":72.25,"l":72.11,"n":92,"o":72.18,"t":"2026-10-05T16:30:00Z","v":5441,"vw":72.182841},{"c":72.1228,"h":72.25,"l":72.115,"n":99,"o":72.211,"t":"2026-10-05T16:45:00Z","v":6721,"vw":72.191384},{"c":72.1449,"h":72.16,"l":72.1101,"n":58,"o":72.15,"t":"2026-10-05T17:00:00Z","v":6722,"vw":72.12726},{"c":71.965,"h":72.16,"l":71.965,"n":118,"o":72.16,"t":"2026-10-05T17:15:00Z","v":6676,"vw":72.069158},{"c":71.9,"h":71.96,"l":71.81,"n":89,"o":71.9291,"t":"2026-10-05T17:30:00Z","v":10696,"vw":71.90992},{"c":71.94,"h":71.95,"l":71.84,"n":454,"o":71.84,"t":"2026-10-05T17:45:00Z","v":39531,"vw":71.917198},{"c":71.94,"h":72.01,"l":71.92,"n":364,"o":71.98,"t":"2026-10-05T18:00:00Z","v":24183,"vw":71.974966},{"c":71.85,"h":71.975,"l":71.85,"n":99,"o":71.93,"t":"2026-10-05T18:15:00Z","v":8439,"vw":71.934918},{"c":71.775,"h":71.86,"l":71.77,"n":30,"o":71.83,"t":"2026-10-05T18:30:00Z","v":11272,"vw":71.775448},{"c":71.82,"h":71.82,"l":71.74,"n":78,"o":71.7793,"t":"2026-10-05T18:45:00Z","v":7227,"vw":71.78721},{"c":71.83,"h":71.86,"l":71.76,"n":110,"o":71.81,"t":"2026-10-05T19:00:00Z","v":18071,"vw":71.808226},{"c":71.75,"h":71.855,"l":71.75,"n":66,"o":71.845,"t":"2026-10-05T19:15:00Z","v":6906,"vw":71.79848},{"c":71.81,"h":71.85,"l":71.67,"n":133,"o":71.75,"t":"2026-10-05T19:30:00Z","v":9628,"vw":71.786812},{"c":71.735,"h":71.77,"l":71.61,"n":295,"o":71.765,"t":"2026-10-05T19:45:00Z","v":16537,"vw":71.708303},{"c":71.76,"h":71.76,"l":71.76,"n":8,"o":71.76,"t":"2026-10-05T20:00:00Z","v":3385,"vw":71.76},{"c":71.355,"h":71.9088,"l":71.35,"n":111,"o":71.65,"t":"2026-10-06T13:30:00Z","v":5701,"vw":71.604876},{"c":71.685,"h":71.685,"l":71.295,"n":60,"o":71.3501,"t":"2026-10-06T13:45:00Z","v":5430,"vw":71.487602},{"c":71.985,"h":71.985,"l":71.78,"n":37,"o":71.78,"t":"2026-10-06T14:00:00Z","v":1968,"vw":71.828242},{"c":71.99,"h":72.0399,"l":71.88,"n":93,"o":71.9,"t":"2026-10-06T14:15:00Z","v":10355,"vw":71.944116},{"c":71.765,"h":71.945,"l":71.765,"n":57,"o":71.945,"t":"2026-10-06T14:30:00Z","v":5349,"vw":71.874877},{"c":72.085,"h":72.09,"l":71.835,"n":62,"o":71.88,"t":"2026-10-06T14:45:00Z","v":7049,"vw":71.942918},{"c":72.26,"h":72.26,"l":72.05,"n":110,"o":72.0701,"t":"2026-10-06T15:00:00Z","v":5378,"vw":72.150735},{"c":72.4625,"h":72.4625,"l":72.26,"n":62,"o":72.285,"t":"2026-10-06T15:15:00Z","v":4154,"vw":72.33069},{"c":72.57,"h":72.59,"l":72.45,"n":149,"o":72.5,"t":"2026-10-06T15:30:00Z","v":32597,"vw":72.536378},{"c":72.655,"h":72.6899,"l":72.56,"n":136,"o":72.56,"t":"2026-10-06T15:45:00Z","v":21316,"vw":72.62688},{"c":72.57,"h":72.68,"l":72.48,"n":42,"o":72.65,"t":"2026-10-06T16:00:00Z","v":38060,"vw":72.543073},{"c":72.61,"h":72.61,"l":72.55,"n":39,"o":72.58,"t":"2026-10-06T16:15:00Z","v":10370,"vw":72.578637},{"c":72.5261,"h":72.66,"l":72.5261,"n":61,"o":72.59,"t":"2026-10-06T16:30:00Z","v":6084,"vw":72.583847},{"c":72.55,"h":72.57,"l":72.52,"n":71,"o":72.52,"t":"2026-10-06T16:45:00Z","v":10519,"vw":72.536265},{"c":72.5701,"h":72.58,"l":72.52,"n":47,"o":72.57,"t":"2026-10-06T17:00:00Z","v":2969,"vw":72.54977},{"c":72.57,"h":72.605,"l":72.535,"n":68,"o":72.56,"t":"2026-10-06T17:15:00Z","v":8981,"vw":72.574667},{"c":72.67,"h":72.6844,"l":72.585,"n":44,"o":72.585,"t":"2026-10-06T17:30:00Z","v":7271,"vw":72.619473},{"c":72.6399,"h":72.68,"l":72.62,"n":111,"o":72.67,"t":"2026-10-06T17:45:00Z","v":4551,"vw":72.638274},{"c":72.6,"h":72.64,"l":72.59,"n":50,"o":72.62,"t":"2026-10-06T18:00:00Z","v":3557,"vw":72.612486},{"c":72.48,"h":72.55,"l":72.46,"n":45,"o":72.55,"t":"2026-10-06T18:15:00Z","v":4562,"vw":72.495895},{"c":72.47,"h":72.52,"l":72.46,"n":70,"o":72.475,"t":"2026-10-06T18:30:00Z","v":10859,"vw":72.478977},{"c":72.64,"h":72.65,"l":72.47,"n":149,"o":72.4728,"t":"2026-10-06T18:45:00Z","v":15828,"vw":72.551907},{"c":72.6475,"h":72.665,"l":72.6,"n":71,"o":72.66,"t":"2026-10-06T19:00:00Z","v":5944,"vw":72.621584},{"c":72.5301,"h":72.63,"l":72.5301,"n":94,"o":72.63,"t":"2026-10-06T19:15:00Z","v":5947,"vw":72.597984},{"c":72.6,"h":72.7343,"l":72.59,"n":136,"o":72.59,"t":"2026-10-06T19:30:00Z","v":10803,"vw":72.641807},{"c":72.605,"h":72.63,"l":72.53,"n":216,"o":72.6,"t":"2026-10-06T19:45:00Z","v":11591,"vw":72.586352},{"c":72.47,"h":72.47,"l":72.47,"n":5,"o":72.47,"t":"2026-10-06T20:00:00Z","v":668,"vw":72.47},{"c":72.51,"h":73.21,"l":72.5,"n":74,"o":72.5,"t":"2026-10-07T09:30:00Z","v":4042,"vw":72.652855},{"c":71.98,"h":72.5,"l":71.83,"n":146,"o":72.5,"t":"2026-10-07T13:30:00Z","v":11202,"vw":72.345103},{"c":71.7,"h":71.8767,"l":71.63,"n":103,"o":71.8257,"t":"2026-10-07T13:45:00Z","v":8759,"vw":71.747951},{"c":71.45,"h":71.81,"l":71.43,"n":90,"o":71.7899,"t":"2026-10-07T14:00:00Z","v":7044,"vw":71.58067},{"c":71.62,"h":71.63,"l":71.54,"n":30,"o":71.615,"t":"2026-10-07T14:15:00Z","v":1823,"vw":71.602459},{"c":71.32,"h":71.47,"l":71.28,"n":46,"o":71.47,"t":"2026-10-07T14:30:00Z","v":3641,"vw":71.347676},{"c":71.38,"h":71.395,"l":71.27,"n":62,"o":71.27,"t":"2026-10-07T14:45:00Z","v":6812,"vw":71.340829},{"c":71.34,"h":71.34,"l":71.25,"n":55,"o":71.31,"t":"2026-10-07T15:00:00Z","v":4418,"vw":71.27784},{"c":71.165,"h":71.35,"l":71.165,"n":75,"o":71.34,"t":"2026-10-07T15:15:00Z","v":7932,"vw":71.329478},{"c":71.07,"h":71.165,"l":71.06,"n":55,"o":71.165,"t":"2026-10-07T15:30:00Z","v":7058,"vw":71.087982},{"c":71.13,"h":71.13,"l":71,"n":67,"o":71.0146,"t":"2026-10-07T15:45:00Z","v":4385,"vw":71.059222},{"c":71.13,"h":71.17,"l":71.05,"n":165,"o":71.17,"t":"2026-10-07T16:00:00Z","v":37686,"vw":71.124205},{"c":71.085,"h":71.197,"l":71.085,"n":35,"o":71.197,"t":"2026-10-07T16:15:00Z","v":2198,"vw":71.122253},{"c":71.12,"h":71.1599,"l":71.065,"n":52,"o":71.1,"t":"2026-10-07T16:30:00Z","v":2862,"vw":71.103545},{"c":71.21,"h":71.21,"l":71.11,"n":75,"o":71.15,"t":"2026-10-07T16:45:00Z","v":5585,"vw":71.147106},{"c":71.43,"h":71.43,"l":71.28,"n":12,"o":71.31,"t":"2026-10-07T17:00:00Z","v":2164,"vw":71.370233},{"c":71.48,"h":71.5,"l":71.42,"n":18,"o":71.42,"t":"2026-10-07T17:15:00Z","v":1779,"vw":71.485628},{"c":71.375,"h":71.51,"l":71.3101,"n":34,"o":71.51,"t":"2026-10-07T17:30:00Z","v":2289,"vw":71.366954},{"c":71.41,"h":71.43,"l":71.35,"n":28,"o":71.39,"t":"2026-10-07T17:45:00Z","v":3726,"vw":71.389684},{"c":71.42,"h":71.44,"l":71.36,"n":64,"o":71.36,"t":"2026-10-07T18:00:00Z","v":18277,"vw":71.39683},{"c":71.4,"h":71.48,"l":71.4,"n":34,"o":71.457,"t":"2026-10-07T18:15:00Z","v":2048,"vw":71.434197},{"c":71.48,"h":71.48,"l":71.34,"n":57,"o":71.38,"t":"2026-10-07T18:30:00Z","v":4819,"vw":71.398023},{"c":71.47,"h":71.47,"l":71.42,"n":42,"o":71.47,"t":"2026-10-07T18:45:00Z","v":5966,"vw":71.437603},{"c":71.61,"h":71.69,"l":71.522,"n":52,"o":71.522,"t":"2026-10-07T19:00:00Z","v":3571,"vw":71.624641},{"c":71.55,"h":71.6299,"l":71.545,"n":18,"o":71.62,"t":"2026-10-07T19:15:00Z","v":1737,"vw":71.602619},{"c":71.53,"h":71.57,"l":71.5,"n":118,"o":71.56,"t":"2026-10-07T19:30:00Z","v":17005,"vw":71.543761},{"c":71.47,"h":71.565,"l":71.46,"n":174,"o":71.52,"t":"2026-10-07T19:45:00Z","v":11014,"vw":71.485149},{"c":71.5,"h":71.5,"l":71.5,"n":8,"o":71.5,"t":"2026-10-07T20:00:00Z","v":391,"vw":71.5},{"c":72.48,"h":72.48,"l":72.48,"n":1,"o":72.48,"t":"2026-10-07T22:15:00Z","v":100,"vw":72.48},{"c":71.5,"h":72.01,"l":71,"n":82,"o":71.3,"t":"2026-10-08T09:45:00Z","v":6499,"vw":71.464683},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-08T10:30:00Z","v":100,"vw":71.8},{"c":71.9,"h":71.9,"l":71.9,"n":2,"o":71.9,"t":"2026-10-08T11:45:00Z","v":199,"vw":71.9},{"c":72.1,"h":72.1,"l":71.95,"n":8,"o":71.95,"t":"2026-10-08T12:15:00Z","v":511,"vw":71.991683},{"c":71.2926,"h":72,"l":71.2926,"n":3,"o":72,"t":"2026-10-08T12:30:00Z","v":800,"vw":71.558654},{"c":72.1,"h":72.1,"l":72.1,"n":5,"o":72.1,"t":"2026-10-08T13:00:00Z","v":134,"vw":72.1},{"c":72.2799,"h":72.29,"l":71.97,"n":137,"o":72,"t":"2026-10-08T13:30:00Z","v":16252,"vw":72.107446},{"c":72.295,"h":72.61,"l":72.295,"n":115,"o":72.425,"t":"2026-10-08T13:45:00Z","v":10441,"vw":72.452428},{"c":72.33,"h":72.43,"l":72.21,"n":177,"o":72.295,"t":"2026-10-08T14:00:00Z","v":16373,"vw":72.31238},{"c":72.23,"h":72.49,"l":72.23,"n":126,"o":72.355,"t":"2026-10-08T14:15:00Z","v":6385,"vw":72.399265},{"c":72.34,"h":72.37,"l":72.2474,"n":72,"o":72.3599,"t":"2026-10-08T14:30:00Z","v":4461,"vw":72.309502},{"c":72.44,"h":72.44,"l":72.38,"n":31,"o":72.38,"t":"2026-10-08T14:45:00Z","v":3454,"vw":72.400029},{"c":72.37,"h":72.5285,"l":72.37,"n":49,"o":72.47,"t":"2026-10-08T15:00:00Z","v":3847,"vw":72.479679},{"c":72.34,"h":72.42,"l":72.34,"n":151,"o":72.3528,"t":"2026-10-08T15:15:00Z","v":193367,"vw":72.41732},{"c":72.5,"h":72.54,"l":72.36,"n":37,"o":72.36,"t":"2026-10-08T15:30:00Z","v":2137,"vw":72.475271},{"c":72.47,"h":72.59,"l":72.47,"n":139,"o":72.59,"t":"2026-10-08T15:45:00Z","v":11540,"vw":72.507486},{"c":72.5463,"h":72.5463,"l":72.48,"n":55,"o":72.49,"t":"2026-10-08T16:00:00Z","v":5717,"vw":72.509264},{"c":72.45,"h":72.555,"l":72.22,"n":288,"o":72.535,"t":"2026-10-08T16:15:00Z","v":25930,"vw":72.403275},{"c":72.275,"h":72.37,"l":72.19,"n":89,"o":72.32,"t":"2026-10-08T16:30:00Z","v":7699,"vw":72.295505},{"c":72.3466,"h":72.3466,"l":72.275,"n":49,"o":72.295,"t":"2026-10-08T16:45:00Z","v":4345,"vw":72.312719},{"c":72.48,"h":72.51,"l":72.38,"n":40,"o":72.38,"t":"2026-10-08T17:00:00Z","v":3415,"vw":72.483429},{"c":72.58,"h":72.6,"l":72.47,"n":40,"o":72.51,"t":"2026-10-08T17:15:00Z","v":2669,"vw":72.512941},{"c":72.595,"h":72.6218,"l":72.5249,"n":164,"o":72.6218,"t":"2026-10-08T17:30:00Z","v":16219,"vw":72.599228},{"c":72.54,"h":72.59,"l":72.47,"n":119,"o":72.585,"t":"2026-10-08T17:45:00Z","v":7166,"vw":72.558119},{"c":72.58,"h":72.64,"l":72.5044,"n":36,"o":72.5044,"t":"2026-10-08T18:00:00Z","v":2406,"vw":72.57743},{"c":72.6237,"h":72.675,"l":72.57,"n":177,"o":72.57,"t":"2026-10-08T18:15:00Z","v":17171,"vw":72.625246},{"c":72.635,"h":72.635,"l":72.56,"n":51,"o":72.59,"t":"2026-10-08T18:30:00Z","v":3701,"vw":72.60024},{"c":72.54,"h":72.64,"l":72.5,"n":75,"o":72.63,"t":"2026-10-08T18:45:00Z","v":8323,"vw":72.603349},{"c":72.6,"h":72.6,"l":72.49,"n":115,"o":72.52,"t":"2026-10-08T19:00:00Z","v":13876,"vw":72.541111},{"c":72.585,"h":72.665,"l":72.585,"n":186,"o":72.6,"t":"2026-10-08T19:15:00Z","v":18615,"vw":72.632529},{"c":72.55,"h":72.57,"l":72.49,"n":59,"o":72.49,"t":"2026-10-08T19:30:00Z","v":5343,"vw":72.545762},{"c":72.4,"h":72.57,"l":72.4,"n":274,"o":72.5199,"t":"2026-10-08T19:45:00Z","v":18636,"vw":72.483611},{"c":72.45,"h":72.45,"l":72.45,"n":7,"o":72.45,"t":"2026-10-08T20:00:00Z","v":1638,"vw":72.45},{"c":72.8,"h":72.81,"l":72.5,"n":26,"o":72.8,"t":"2026-10-09T08:15:00Z","v":2521,"vw":72.753623},{"c":72.71,"h":72.71,"l":72.71,"n":6,"o":72.71,"t":"2026-10-09T08:30:00Z","v":248,"vw":72.71},{"c":72.72,"h":72.72,"l":72.72,"n":6,"o":72.72,"t":"2026-10-09T08:45:00Z","v":329,"vw":72.72},{"c":72.27,"h":72.27,"l":72.27,"n":2,"o":72.27,"t":"2026-10-09T13:15:00Z","v":194,"vw":72.27},{"c":72.69,"h":72.74,"l":72.25,"n":176,"o":72.4,"t":"2026-10-09T13:30:00Z","v":11737,"vw":72.550996},{"c":72.56,"h":72.635,"l":72.5001,"n":15,"o":72.635,"t":"2026-10-09T13:45:00Z","v":2577,"vw":72.548114},{"c":72.65,"h":72.65,"l":72.52,"n":32,"o":72.65,"t":"2026-10-09T14:00:00Z","v":1620,"vw":72.618077},{"c":72.66,"h":72.72,"l":72.59,"n":69,"o":72.6911,"t":"2026-10-09T14:15:00Z","v":5094,"vw":72.659717},{"c":72.77,"h":72.85,"l":72.7399,"n":95,"o":72.74,"t":"2026-10-09T14:30:00Z","v":11184,"vw":72.792211},{"c":72.655,"h":72.83,"l":72.65,"n":23,"o":72.83,"t":"2026-10-09T14:45:00Z","v":3318,"vw":72.688352},{"c":72.59,"h":72.67,"l":72.5442,"n":112,"o":72.67,"t":"2026-10-09T15:00:00Z","v":14007,"vw":72.598674},{"c":72.59,"h":72.68,"l":72.59,"n":103,"o":72.615,"t":"2026-10-09T15:15:00Z","v":6114,"vw":72.63841},{"c":72.43,"h":72.61,"l":72.395,"n":116,"o":72.6,"t":"2026-10-09T15:30:00Z","v":26311,"vw":72.480474},{"c":72.285,"h":72.36,"l":72.27,"n":34,"o":72.36,"t":"2026-10-09T15:45:00Z","v":2899,"vw":72.316703},{"c":72.18,"h":72.2972,"l":72.17,"n":38,"o":72.2972,"t":"2026-10-09T16:00:00Z","v":3872,"vw":72.208808},{"c":72.23,"h":72.25,"l":72.2,"n":32,"o":72.2,"t":"2026-10-09T16:15:00Z","v":2253,"vw":72.23168},{"c":72.18,"h":72.31,"l":72.18,"n":74,"o":72.2805,"t":"2026-10-09T16:30:00Z","v":5627,"vw":72.271076},{"c":72.17,"h":72.18,"l":72.1401,"n":38,"o":72.155,"t":"2026-10-09T16:45:00Z","v":4811,"vw":72.167242},{"c":72.15,"h":72.19,"l":72.15,"n":65,"o":72.16,"t":"2026-10-09T17:00:00Z","v":3541,"vw":72.165319},{"c":72.25,"h":72.26,"l":72.1464,"n":56,"o":72.1464,"t":"2026-10-09T17:15:00Z","v":4039,"vw":72.223573},{"c":72.24,"h":72.28,"l":72.2,"n":200,"o":72.25,"t":"2026-10-09T17:30:00Z","v":30505,"vw":72.237244},{"c":72.335,"h":72.335,"l":72.18,"n":63,"o":72.21,"t":"2026-10-09T17:45:00Z","v":3590,"vw":72.217555},{"c":72.27,"h":72.33,"l":72.245,"n":39,"o":72.31,"t":"2026-10-09T18:00:00Z","v":3872,"vw":72.295565},{"c":72.315,"h":72.32,"l":72.28,"n":202,"o":72.295,"t":"2026-10-09T18:15:00Z","v":28924,"vw":72.283081},{"c":72.185,"h":72.34,"l":72.13,"n":150,"o":72.3001,"t":"2026-10-09T18:30:00Z","v":15562,"vw":72.282542},{"c":72.24,"h":72.24,"l":72.06,"n":169,"o":72.15,"t":"2026-10-09T18:45:00Z","v":12227,"vw":72.143245},{"c":72.26,"h":72.275,"l":72.2,"n":71,"o":72.225,"t":"2026-10-09T19:00:00Z","v":4853,"vw":72.232715},{"c":72.275,"h":72.29,"l":72.2101,"n":92,"o":72.27,"t":"2026-10-09T19:15:00Z","v":11209,"vw":72.246772},{"c":72.235,"h":72.335,"l":72.235,"n":97,"o":72.2999,"t":"2026-10-09T19:30:00Z","v":8443,"vw":72.297931},{"c":72.17,"h":72.23,"l":72.125,"n":324,"o":72.23,"t":"2026-10-09T19:45:00Z","v":22620,"vw":72.186533},{"c":72.15,"h":72.15,"l":72.15,"n":7,"o":72.15,"t":"2026-10-09T20:00:00Z","v":1497,"vw":72.15},{"c":72.28,"h":73.01,"l":71.99,"n":44,"o":72,"t":"2026-10-12T08:45:00Z","v":3671,"vw":72.350303},{"c":72,"h":72.4,"l":72,"n":64,"o":72.4,"t":"2026-10-12T09:00:00Z","v":883,"vw":72.287143},{"c":72.59,"h":72.59,"l":72.48,"n":2,"o":72.48,"t":"2026-10-12T09:45:00Z","v":654,"vw":72.556361},{"c":72.69,"h":72.73,"l":72.43,"n":87,"o":72.43,"t":"2026-10-12T13:30:00Z","v":12551,"vw":72.543794},{"c":72.93,"h":72.9538,"l":72.6459,"n":40,"o":72.6459,"t":"2026-10-12T13:45:00Z","v":4702,"vw":72.876079},{"c":72.84,"h":73.03,"l":72.84,"n":63,"o":73,"t":"2026-10-12T14:00:00Z","v":9018,"vw":72.987321},{"c":72.685,"h":72.9,"l":72.67,"n":86,"o":72.87,"t":"2026-10-12T14:15:00Z","v":5298,"vw":72.78618},{"c":72.55,"h":72.7,"l":72.51,"n":111,"o":72.685,"t":"2026-10-12T14:30:00Z","v":9943,"vw":72.634876},{"c":72.56,"h":72.63,"l":72.54,"n":59,"o":72.63,"t":"2026-10-12T14:45:00Z","v":5770,"vw":72.576635},{"c":72.6699,"h":72.6699,"l":72.525,"n":46,"o":72.56,"t":"2026-10-12T15:00:00Z","v":3435,"vw":72.598738},{"c":72.68,"h":72.75,"l":72.62,"n":55,"o":72.75,"t":"2026-10-12T15:15:00Z","v":4506,"vw":72.687549},{"c":72.71,"h":72.76,"l":72.67,"n":98,"o":72.67,"t":"2026-10-12T15:30:00Z","v":9274,"vw":72.720794},{"c":72.67,"h":72.7025,"l":72.63,"n":78,"o":72.68,"t":"2026-10-12T15:45:00Z","v":5066,"vw":72.660655},{"c":72.665,"h":72.72,"l":72.665,"n":70,"o":72.68,"t":"2026-10-12T16:00:00Z","v":12438,"vw":72.710142},{"c":72.66,"h":72.71,"l":72.65,"n":54,"o":72.67,"t":"2026-10-12T16:15:00Z","v":4042,"vw":72.674304},{"c":72.74,"h":72.75,"l":72.68,"n":89,"o":72.69,"t":"2026-10-12T16:30:00Z","v":11023,"vw":72.707124},{"c":72.76,"h":72.83,"l":72.73,"n":60,"o":72.735,"t":"2026-10-12T16:45:00Z","v":6558,"vw":72.772016},{"c":72.88,"h":72.88,"l":72.76,"n":50,"o":72.76,"t":"2026-10-12T17:00:00Z","v":7537,"vw":72.780888},{"c":72.785,"h":72.865,"l":72.785,"n":73,"o":72.86,"t":"2026-10-12T17:15:00Z","v":4644,"vw":72.829993},{"c":72.78,"h":72.8,"l":72.77,"n":73,"o":72.8,"t":"2026-10-12T17:30:00Z","v":6253,"vw":72.784818},{"c":72.84,"h":72.84,"l":72.75,"n":42,"o":72.77,"t":"2026-10-12T17:45:00Z","v":3357,"vw":72.78434},{"c":72.8828,"h":72.92,"l":72.86,"n":69,"o":72.87,"t":"2026-10-12T18:00:00Z","v":3531,"vw":72.878928},{"c":72.7919,"h":72.9,"l":72.78,"n":70,"o":72.9,"t":"2026-10-12T18:15:00Z","v":6460,"vw":72.855972},{"c":72.8,"h":72.805,"l":72.77,"n":51,"o":72.78,"t":"2026-10-12T18:30:00Z","v":4444,"vw":72.788064},{"c":72.85,"h":72.85,"l":72.775,"n":261,"o":72.79,"t":"2026-10-12T18:45:00Z","v":75767,"vw":72.818387},{"c":72.8,"h":72.86,"l":72.78,"n":233,"o":72.86,"t":"2026-10-12T19:00:00Z","v":42018,"vw":72.827878},{"c":72.84,"h":72.87,"l":72.77,"n":169,"o":72.8,"t":"2026-10-12T19:15:00Z","v":20241,"vw":72.821816},{"c":72.86,"h":72.87,"l":72.82,"n":115,"o":72.82,"t":"2026-10-12T19:30:00Z","v":10974,"vw":72.849614},{"c":72.84,"h":72.86,"l":72.78,"n":307,"o":72.86,"t":"2026-10-12T19:45:00Z","v":19914,"vw":72.830313},{"c":72.83,"h":72.83,"l":72.83,"n":8,"o":72.83,"t":"2026-10-12T20:00:00Z","v":15548,"vw":72.83},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-12T23:15:00Z","v":150,"vw":73.13},{"c":73,"h":73,"l":73,"n":24,"o":73,"t":"2026-10-13T10:00:00Z","v":2022,"vw":73},{"c":73.31,"h":73.31,"l":72.83,"n":22,"o":73.01,"t":"2026-10-13T10:30:00Z","v":2724,"vw":73.078734},{"c":72.91,"h":73.18,"l":72.785,"n":96,"o":73.18,"t":"2026-10-13T13:30:00Z","v":5460,"vw":73.02167},{"c":72.925,"h":73.12,"l":72.925,"n":76,"o":73.1132,"t":"2026-10-13T13:45:00Z","v":6619,"vw":73.08626},{"c":72.78,"h":72.93,"l":72.78,"n":43,"o":72.91,"t":"2026-10-13T14:00:00Z","v":4570,"vw":72.888183},{"c":73.0488,"h":73.06,"l":72.84,"n":20,"o":72.84,"t":"2026-10-13T14:15:00Z","v":1958,"vw":73.024305},{"c":73.085,"h":73.16,"l":73.02,"n":128,"o":73.095,"t":"2026-10-13T14:30:00Z","v":11533,"vw":73.1059},{"c":73.1471,"h":73.17,"l":73.095,"n":41,"o":73.1,"t":"2026-10-13T14:45:00Z","v":2910,"vw":73.133958},{"c":73.18,"h":73.19,"l":73.055,"n":35,"o":73.07,"t":"2026-10-13T15:00:00Z","v":3014,"vw":73.150084},{"c":73.1499,"h":73.23,"l":73.12,"n":55,"o":73.205,"t":"2026-10-13T15:15:00Z","v":5246,"vw":73.158855},{"c":73.115,"h":73.16,"l":73.055,"n":122,"o":73.11,"t":"2026-10-13T15:30:00Z","v":15654,"vw":73.110766},{"c":73.06,"h":73.13,"l":73.04,"n":53,"o":73.115,"t":"2026-10-13T15:45:00Z","v":4148,"vw":73.078416},{"c":73.05,"h":73.05,"l":72.94,"n":91,"o":73.05,"t":"2026-10-13T16:00:00Z","v":19030,"vw":72.989328},{"c":72.95,"h":73.02,"l":72.91,"n":69,"o":73.0108,"t":"2026-10-13T16:15:00Z","v":7559,"vw":72.979926},{"c":73.06,"h":73.06,"l":72.89,"n":50,"o":72.92,"t":"2026-10-13T16:30:00Z","v":6315,"vw":72.999429},{"c":73.18,"h":73.18,"l":73.05,"n":24,"o":73.05,"t":"2026-10-13T16:45:00Z","v":1833,"vw":73.096399},{"c":73.12,"h":73.19,"l":73.12,"n":72,"o":73.19,"t":"2026-10-13T17:00:00Z","v":5475,"vw":73.163654},{"c":73.13,"h":73.19,"l":73.13,"n":7,"o":73.19,"t":"2026-10-13T17:15:00Z","v":436,"vw":73.175},{"c":73.18,"h":73.18,"l":73.1,"n":37,"o":73.15,"t":"2026-10-13T17:30:00Z","v":5605,"vw":73.144509},{"c":73.145,"h":73.2,"l":73.1203,"n":354,"o":73.168,"t":"2026-10-13T17:45:00Z","v":105401,"vw":73.179198},{"c":73.275,"h":73.275,"l":73.135,"n":87,"o":73.16,"t":"2026-10-13T18:00:00Z","v":5071,"vw":73.190878},{"c":73.31,"h":73.315,"l":73.24,"n":86,"o":73.28,"t":"2026-10-13T18:15:00Z","v":5334,"vw":73.280177},{"c":73.285,"h":73.304,"l":73.23,"n":78,"o":73.295,"t":"2026-10-13T18:30:00Z","v":4463,"vw":73.261445},{"c":73.365,"h":73.38,"l":73.28,"n":44,"o":73.28,"t":"2026-10-13T18:45:00Z","v":3325,"vw":73.325222},{"c":73.47,"h":73.47,"l":73.38,"n":92,"o":73.38,"t":"2026-10-13T19:00:00Z","v":8098,"vw":73.408625},{"c":73.49,"h":73.535,"l":73.47,"n":133,"o":73.5,"t":"2026-10-13T19:15:00Z","v":10240,"vw":73.507446},{"c":73.515,"h":73.58,"l":73.49,"n":256,"o":73.52,"t":"2026-10-13T19:30:00Z","v":22832,"vw":73.556091},{"c":73.53,"h":73.64,"l":73.53,"n":714,"o":73.53,"t":"2026-10-13T19:45:00Z","v":79760,"vw":73.60694},{"c":73.55,"h":73.55,"l":73.55,"n":8,"o":73.55,"t":"2026-10-13T20:00:00Z","v":39487,"vw":73.55},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-13T21:45:00Z","v":271,"vw":73.89},{"c":73.2101,"h":73.89,"l":73.2101,"n":40,"o":73.87,"t":"2026-10-14T13:30:00Z","v":12891,"vw":73.567282},{"c":73.1,"h":73.2699,"l":73.1,"n":104,"o":73.2,"t":"2026-10-14T13:45:00Z","v":9570,"vw":73.189873},{"c":73.18,"h":73.24,"l":72.91,"n":94,"o":73.085,"t":"2026-10-14T14:00:00Z","v":7457,"vw":73.032486},{"c":73.2,"h":73.3271,"l":73.11,"n":33,"o":73.185,"t":"2026-10-14T14:15:00Z","v":3908,"vw":73.180474},{"c":72.99,"h":73.21,"l":72.99,"n":153,"o":73.21,"t":"2026-10-14T14:30:00Z","v":16443,"vw":73.100596},{"c":73.09,"h":73.1,"l":72.988,"n":79,"o":72.988,"t":"2026-10-14T14:45:00Z","v":8079,"vw":73.059866},{"c":73.17,"h":73.22,"l":72.95,"n":147,"o":73,"t":"2026-10-14T15:00:00Z","v":17750,"vw":73.105204},{"c":72.875,"h":73.17,"l":72.875,"n":79,"o":73.17,"t":"2026-10-14T15:15:00Z","v":11902,"vw":73.017398},{"c":72.775,"h":72.87,"l":72.7677,"n":71,"o":72.87,"t":"2026-10-14T15:30:00Z","v":19874,"vw":72.855023},{"c":72.79,"h":72.79,"l":72.69,"n":78,"o":72.71,"t":"2026-10-14T15:45:00Z","v":9013,"vw":72.7339},{"c":72.83,"h":72.89,"l":72.78,"n":95,"o":72.84,"t":"2026-10-14T16:00:00Z","v":5457,"vw":72.82638},{"c":72.869,"h":72.87,"l":72.82,"n":13,"o":72.87,"t":"2026-10-14T16:15:00Z","v":1670,"vw":72.83268},{"c":72.86,"h":72.93,"l":72.82,"n":32,"o":72.83,"t":"2026-10-14T16:30:00Z","v":9575,"vw":72.85587},{"c":72.83,"h":72.83,"l":72.76,"n":2,"o":72.76,"t":"2026-10-14T16:45:00Z","v":600,"vw":72.818333},{"c":72.86,"h":72.86,"l":72.81,"n":30,"o":72.81,"t":"2026-10-14T17:00:00Z","v":3550,"vw":72.828653},{"c":72.88,"h":72.91,"l":72.8,"n":30,"o":72.83,"t":"2026-10-14T17:15:00Z","v":1360,"vw":72.859006},{"c":72.82,"h":72.89,"l":72.79,"n":34,"o":72.87,"t":"2026-10-14T17:30:00Z","v":3259,"vw":72.850974},{"c":72.895,"h":72.9001,"l":72.82,"n":29,"o":72.84,"t":"2026-10-14T17:45:00Z","v":8437,"vw":72.848789},{"c":72.96,"h":72.96,"l":72.8799,"n":24,"o":72.8799,"t":"2026-10-14T18:00:00Z","v":1924,"vw":72.92166},{"c":72.98,"h":72.98,"l":72.94,"n":28,"o":72.98,"t":"2026-10-14T18:15:00Z","v":1779,"vw":72.966683},{"c":72.8564,"h":72.98,"l":72.8484,"n":63,"o":72.9793,"t":"2026-10-14T18:30:00Z","v":3296,"vw":72.88221},{"c":72.855,"h":72.86,"l":72.71,"n":63,"o":72.84,"t":"2026-10-14T18:45:00Z","v":4700,"vw":72.783939},{"c":72.83,"h":72.88,"l":72.83,"n":29,"o":72.865,"t":"2026-10-14T19:00:00Z","v":4671,"vw":72.868499},{"c":72.6,"h":72.85,"l":72.6,"n":37,"o":72.85,"t":"2026-10-14T19:15:00Z","v":3447,"vw":72.760503},{"c":72.79,"h":72.79,"l":72.6,"n":62,"o":72.6,"t":"2026-10-14T19:30:00Z","v":4135,"vw":72.630514},{"c":72.74,"h":72.76,"l":72.61,"n":184,"o":72.73,"t":"2026-10-14T19:45:00Z","v":13212,"vw":72.68158},{"c":72.6,"h":72.6,"l":72.6,"n":8,"o":72.6,"t":"2026-10-14T20:00:00Z","v":265,"vw":72.6},{"c":72.55,"h":72.55,"l":72.53,"n":2,"o":72.53,"t":"2026-10-15T09:00:00Z","v":400,"vw":72.535},{"c":71.84,"h":73.26,"l":71.65,"n":160,"o":73.26,"t":"2026-10-15T13:30:00Z","v":20615,"vw":72.19487},{"c":70.79,"h":71.19,"l":70.51,"n":114,"o":71.14,"t":"2026-10-15T13:45:00Z","v":10221,"vw":70.724573},{"c":70.98,"h":71.13,"l":70.78,"n":80,"o":70.78,"t":"2026-10-15T14:00:00Z","v":7970,"vw":70.964525},{"c":71.155,"h":71.32,"l":71.05,"n":89,"o":71.08,"t":"2026-10-15T14:15:00Z","v":10623,"vw":71.184799},{"c":71.55,"h":71.55,"l":71.08,"n":80,"o":71.145,"t":"2026-10-15T14:30:00Z","v":12125,"vw":71.200063},{"c":71.45,"h":71.58,"l":71.36,"n":124,"o":71.54,"t":"2026-10-15T14:45:00Z","v":13254,"vw":71.448836},{"c":71.4,"h":71.485,"l":71.21,"n":143,"o":71.485,"t":"2026-10-15T15:00:00Z","v":11468,"vw":71.338756},{"c":71.565,"h":71.7156,"l":71.49,"n":114,"o":71.49,"t":"2026-10-15T15:15:00Z","v":13939,"vw":71.591403},{"c":71.45,"h":71.51,"l":71.355,"n":131,"o":71.49,"t":"2026-10-15T15:30:00Z","v":12542,"vw":71.426651},{"c":71.43,"h":71.44,"l":71.3,"n":86,"o":71.44,"t":"2026-10-15T15:45:00Z","v":21835,"vw":71.334182},{"c":71.42,"h":71.43,"l":71.345,"n":45,"o":71.41,"t":"2026-10-15T16:00:00Z","v":2876,"vw":71.394689},{"c":71.24,"h":71.41,"l":71.19,"n":54,"o":71.41,"t":"2026-10-15T16:15:00Z","v":5237,"vw":71.282254},{"c":71.3,"h":71.37,"l":71.29,"n":41,"o":71.32,"t":"2026-10-15T16:30:00Z","v":3972,"vw":71.315459},{"c":71.4151,"h":71.46,"l":71.33,"n":36,"o":71.33,"t":"2026-10-15T16:45:00Z","v":2999,"vw":71.402454},{"c":71.48,"h":71.48,"l":71.38,"n":66,"o":71.4536,"t":"2026-10-15T17:00:00Z","v":8791,"vw":71.420156},{"c":71.385,"h":71.48,"l":71.385,"n":33,"o":71.48,"t":"2026-10-15T17:15:00Z","v":4249,"vw":71.455387},{"c":71.57,"h":71.58,"l":71.45,"n":56,"o":71.45,"t":"2026-10-15T17:30:00Z","v":5480,"vw":71.538453},{"c":71.43,"h":71.566,"l":71.43,"n":94,"o":71.566,"t":"2026-10-15T17:45:00Z","v":2943,"vw":71.506403},{"c":71.4,"h":71.52,"l":71.4,"n":90,"o":71.495,"t":"2026-10-15T18:00:00Z","v":10937,"vw":71.4637},{"c":71.31,"h":71.36,"l":71.28,"n":122,"o":71.36,"t":"2026-10-15T18:15:00Z","v":12350,"vw":71.313691},{"c":71.4,"h":71.425,"l":71.24,"n":193,"o":71.27,"t":"2026-10-15T18:30:00Z","v":22458,"vw":71.325567},{"c":71.305,"h":71.4,"l":71.27,"n":127,"o":71.39,"t":"2026-10-15T18:45:00Z","v":12907,"vw":71.340495},{"c":71.3,"h":71.3699,"l":71.24,"n":162,"o":71.31,"t":"2026-10-15T19:00:00Z","v":19210,"vw":71.301},{"c":71.245,"h":71.315,"l":71.22,"n":128,"o":71.315,"t":"2026-10-15T19:15:00Z","v":8682,"vw":71.250804},{"c":71.2512,"h":71.33,"l":71.2,"n":240,"o":71.23,"t":"2026-10-15T19:30:00Z","v":45220,"vw":71.249992},{"c":71.32,"h":71.4126,"l":71.26,"n":324,"o":71.295,"t":"2026-10-15T19:45:00Z","v":37061,"vw":71.359082},{"c":71.27,"h":71.27,"l":71.27,"n":7,"o":71.27,"t":"2026-10-15T20:00:00Z","v":904,"vw":71.27},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-16T12:00:00Z","v":100,"vw":71.15},{"c":71.91,"h":72.07,"l":71.61,"n":80,"o":71.61,"t":"2026-10-16T13:30:00Z","v":11374,"vw":71.808997},{"c":72.07,"h":72.25,"l":71.93,"n":104,"o":71.93,"t":"2026-10-16T13:45:00Z","v":19876,"vw":72.173298},{"c":72.33,"h":72.48,"l":72.125,"n":306,"o":72.125,"t":"2026-10-16T14:00:00Z","v":45531,"vw":72.349591},{"c":72.245,"h":72.34,"l":72.12,"n":125,"o":72.33,"t":"2026-10-16T14:15:00Z","v":23277,"vw":72.177897},{"c":72.37,"h":72.4,"l":72.25,"n":194,"o":72.265,"t":"2026-10-16T14:30:00Z","v":110085,"vw":72.31885},{"c":72.4001,"h":72.48,"l":72.4,"n":61,"o":72.43,"t":"2026-10-16T14:45:00Z","v":7996,"vw":72.439184},{"c":72.43,"h":72.47,"l":72.4085,"n":52,"o":72.43,"t":"2026-10-16T15:00:00Z","v":8655,"vw":72.43816},{"c":72.34,"h":72.48,"l":72.31,"n":26,"o":72.47,"t":"2026-10-16T15:15:00Z","v":1187,"vw":72.366092},{"c":72.34,"h":72.37,"l":72.245,"n":52,"o":72.37,"t":"2026-10-16T15:30:00Z","v":3465,"vw":72.30632},{"c":72.4699,"h":72.4699,"l":72.35,"n":48,"o":72.36,"t":"2026-10-16T15:45:00Z","v":5819,"vw":72.385453},{"c":72.405,"h":72.46,"l":72.405,"n":8,"o":72.44,"t":"2026-10-16T16:00:00Z","v":475,"vw":72.431627},{"c":72.48,"h":72.51,"l":72.34,"n":47,"o":72.34,"t":"2026-10-16T16:15:00Z","v":7752,"vw":72.45466},{"c":72.54,"h":72.6,"l":72.49,"n":86,"o":72.5083,"t":"2026-10-16T16:30:00Z","v":10835,"vw":72.540459},{"c":72.615,"h":72.645,"l":72.55,"n":27,"o":72.55,"t":"2026-10-16T16:45:00Z","v":2115,"vw":72.595342},{"c":72.59,"h":72.61,"l":72.58,"n":24,"o":72.59,"t":"2026-10-16T17:00:00Z","v":2100,"vw":72.584592},{"c":72.75,"h":72.76,"l":72.535,"n":27,"o":72.58,"t":"2026-10-16T17:15:00Z","v":3226,"vw":72.615828},{"c":72.78,"h":72.8,"l":72.73,"n":115,"o":72.7499,"t":"2026-10-16T17:30:00Z","v":11253,"vw":72.757587},{"c":72.85,"h":72.87,"l":72.8,"n":74,"o":72.8528,"t":"2026-10-16T17:45:00Z","v":4438,"vw":72.83943},{"c":72.78,"h":72.86,"l":72.78,"n":38,"o":72.83,"t":"2026-10-16T18:00:00Z","v":3164,"vw":72.847002},{"c":72.82,"h":72.82,"l":72.76,"n":88,"o":72.79,"t":"2026-10-16T18:15:00Z","v":12655,"vw":72.789927},{"c":72.945,"h":72.955,"l":72.836,"n":57,"o":72.8699,"t":"2026-10-16T18:30:00Z","v":4416,"vw":72.909879},{"c":72.99,"h":73.01,"l":72.91,"n":63,"o":72.97,"t":"2026-10-16T18:45:00Z","v":5977,"vw":72.948567},{"c":73.015,"h":73.055,"l":73.01,"n":27,"o":73.04,"t":"2026-10-16T19:00:00Z","v":2639,"vw":73.02881},{"c":73.025,"h":73.06,"l":72.99,"n":120,"o":73.055,"t":"2026-10-16T19:15:00Z","v":7030,"vw":73.010114},{"c":73.09,"h":73.16,"l":73.05,"n":165,"o":73.06,"t":"2026-10-16T19:30:00Z","v":10957,"vw":73.1024},{"c":73.4,"h":73.42,"l":73.13,"n":606,"o":73.13,"t":"2026-10-16T19:45:00Z","v":59574,"vw":73.266459},{"c":73.41,"h":73.41,"l":73.41,"n":8,"o":73.41,"t":"2026-10-16T20:00:00Z","v":1772,"vw":73.41},{"c":74.36,"h":74.36,"l":74.36,"n":1,"o":74.36,"t":"2026-10-16T21:15:00Z","v":140,"vw":74.36},{"c":73.39,"h":73.39,"l":73.39,"n":1,"o":73.39,"t":"2026-10-16T23:45:00Z","v":100,"vw":73.39},{"c":73.09,"h":73.09,"l":73.09,"n":2,"o":73.09,"t":"2026-10-19T13:15:00Z","v":200,"vw":73.09},{"c":73.2115,"h":73.6499,"l":72.94,"n":77,"o":72.94,"t":"2026-10-19T13:30:00Z","v":14489,"vw":73.302008},{"c":73,"h":73.2802,"l":72.94,"n":87,"o":73.14,"t":"2026-10-19T13:45:00Z","v":11524,"vw":73.07256},{"c":72.87,"h":73.05,"l":72.87,"n":90,"o":73,"t":"2026-10-19T14:00:00Z","v":7363,"vw":72.970603},{"c":72.9,"h":72.96,"l":72.84,"n":130,"o":72.85,"t":"2026-10-19T14:15:00Z","v":9120,"vw":72.888807},{"c":72.62,"h":72.9399,"l":72.62,"n":59,"o":72.93,"t":"2026-10-19T14:30:00Z","v":4222,"vw":72.777122},{"c":72.59,"h":72.605,"l":72.46,"n":95,"o":72.605,"t":"2026-10-19T14:45:00Z","v":11242,"vw":72.560839},{"c":72.58,"h":72.65,"l":72.53,"n":108,"o":72.565,"t":"2026-10-19T15:00:00Z","v":8521,"vw":72.586123},{"c":72.74,"h":72.74,"l":72.54,"n":49,"o":72.55,"t":"2026-10-19T15:15:00Z","v":2691,"vw":72.644522},{"c":72.75,"h":72.78,"l":72.7365,"n":49,"o":72.74,"t":"2026-10-19T15:30:00Z","v":4456,"vw":72.757638},{"c":72.685,"h":72.755,"l":72.67,"n":50,"o":72.73,"t":"2026-10-19T15:45:00Z","v":3564,"vw":72.714836},{"c":72.64,"h":72.7238,"l":72.62,"n":30,"o":72.705,"t":"2026-10-19T16:00:00Z","v":2714,"vw":72.647762},{"c":72.63,"h":72.65,"l":72.58,"n":53,"o":72.625,"t":"2026-10-19T16:15:00Z","v":3566,"vw":72.624163},{"c":72.64,"h":72.69,"l":72.49,"n":112,"o":72.68,"t":"2026-10-19T16:30:00Z","v":14550,"vw":72.554389},{"c":72.6162,"h":72.64,"l":72.59,"n":48,"o":72.59,"t":"2026-10-19T16:45:00Z","v":4856,"vw":72.601493},{"c":72.525,"h":72.59,"l":72.51,"n":19,"o":72.59,"t":"2026-10-19T17:00:00Z","v":1855,"vw":72.543332},{"c":72.55,"h":72.55,"l":72.48,"n":94,"o":72.53,"t":"2026-10-19T17:15:00Z","v":30580,"vw":72.508754},{"c":72.52,"h":72.585,"l":72.48,"n":70,"o":72.53,"t":"2026-10-19T17:30:00Z","v":11083,"vw":72.525307},{"c":72.555,"h":72.5793,"l":72.535,"n":42,"o":72.5623,"t":"2026-10-19T17:45:00Z","v":3227,"vw":72.559376},{"c":72.57,"h":72.58,"l":72.495,"n":64,"o":72.56,"t":"2026-10-19T18:00:00Z","v":4994,"vw":72.550685},{"c":72.565,"h":72.605,"l":72.545,"n":42,"o":72.605,"t":"2026-10-19T18:15:00Z","v":2435,"vw":72.568598},{"c":72.58,"h":72.58,"l":72.48,"n":87,"o":72.5225,"t":"2026-10-19T18:30:00Z","v":5183,"vw":72.540857},{"c":72.62,"h":72.63,"l":72.5904,"n":54,"o":72.605,"t":"2026-10-19T18:45:00Z","v":4075,"vw":72.609029},{"c":72.64,"h":72.67,"l":72.605,"n":99,"o":72.605,"t":"2026-10-19T19:00:00Z","v":8527,"vw":72.634444},{"c":72.605,"h":72.72,"l":72.59,"n":134,"o":72.65,"t":"2026-10-19T19:15:00Z","v":10169,"vw":72.679913},{"c":72.61,"h":72.64,"l":72.52,"n":135,"o":72.565,"t":"2026-10-19T19:30:00Z","v":8474,"vw":72.58992},{"c":72.565,"h":72.71,"l":72.565,"n":255,"o":72.59,"t":"2026-10-19T19:45:00Z","v":16055,"vw":72.635339},{"c":72.51,"h":72.51,"l":72.51,"n":8,"o":72.51,"t":"2026-10-19T20:00:00Z","v":1455,"vw":72.51},{"c":73.23,"h":73.23,"l":73.23,"n":5,"o":73.23,"t":"2026-10-20T13:15:00Z","v":206,"vw":73.23},{"c":73.14,"h":73.35,"l":72.88,"n":119,"o":73.09,"t":"2026-10-20T13:30:00Z","v":8284,"vw":73.04138},{"c":72.92,"h":72.92,"l":72.76,"n":57,"o":72.835,"t":"2026-10-20T13:45:00Z","v":2597,"vw":72.833516},{"c":73.06,"h":73.17,"l":72.9801,"n":178,"o":73.05,"t":"2026-10-20T14:00:00Z","v":9823,"vw":73.061328},{"c":72.72,"h":73.05,"l":72.72,"n":146,"o":73.045,"t":"2026-10-20T14:15:00Z","v":9768,"vw":72.851986},{"c":72.57,"h":72.83,"l":72.57,"n":171,"o":72.7,"t":"2026-10-20T14:30:00Z","v":13873,"vw":72.692827},{"c":72.69,"h":72.7588,"l":72.56,"n":90,"o":72.6,"t":"2026-10-20T14:45:00Z","v":4330,"vw":72.632178},{"c":72.835,"h":72.84,"l":72.7,"n":166,"o":72.76,"t":"2026-10-20T15:00:00Z","v":9784,"vw":72.744788},{"c":72.98,"h":72.98,"l":72.77,"n":96,"o":72.77,"t":"2026-10-20T15:15:00Z","v":5571,"vw":72.875824},{"c":72.96,"h":73.03,"l":72.92,"n":72,"o":73.03,"t":"2026-10-20T15:30:00Z","v":2090,"vw":72.971951},{"c":73.06,"h":73.06,"l":72.945,"n":99,"o":72.95,"t":"2026-10-20T15:45:00Z","v":8902,"vw":72.982111},{"c":73.04,"h":73.085,"l":73.01,"n":86,"o":73.07,"t":"2026-10-20T16:00:00Z","v":3671,"vw":73.05204},{"c":73.02,"h":73.09,"l":73.02,"n":81,"o":73.05,"t":"2026-10-20T16:15:00Z","v":2182,"vw":73.048291},{"c":73.03,"h":73.07,"l":73.03,"n":36,"o":73.07,"t":"2026-10-20T16:30:00Z","v":3774,"vw":73.039171},{"c":73.0408,"h":73.06,"l":73.01,"n":68,"o":73.02,"t":"2026-10-20T16:45:00Z","v":2402,"vw":73.04058},{"c":72.985,"h":73.05,"l":72.985,"n":51,"o":73.04,"t":"2026-10-20T17:00:00Z","v":1761,"vw":73.021129},{"c":72.94,"h":72.99,"l":72.91,"n":114,"o":72.965,"t":"2026-10-20T17:15:00Z","v":10201,"vw":72.92679},{"c":72.85,"h":72.955,"l":72.8072,"n":105,"o":72.95,"t":"2026-10-20T17:30:00Z","v":4388,"vw":72.880648},{"c":72.9,"h":72.9,"l":72.88,"n":17,"o":72.88,"t":"2026-10-20T17:45:00Z","v":715,"vw":72.88966},{"c":72.9401,"h":72.9778,"l":72.9,"n":69,"o":72.915,"t":"2026-10-20T18:00:00Z","v":3778,"vw":72.954068},{"c":72.7538,"h":72.935,"l":72.7538,"n":67,"o":72.9235,"t":"2026-10-20T18:15:00Z","v":2313,"vw":72.871712},{"c":72.83,"h":72.83,"l":72.74,"n":353,"o":72.75,"t":"2026-10-20T18:30:00Z","v":13766,"vw":72.766609},{"c":72.825,"h":72.875,"l":72.82,"n":67,"o":72.85,"t":"2026-10-20T18:45:00Z","v":2929,"vw":72.836672},{"c":72.88,"h":72.88,"l":72.85,"n":34,"o":72.85,"t":"2026-10-20T19:00:00Z","v":1410,"vw":72.866303},{"c":72.89,"h":72.89,"l":72.86,"n":9,"o":72.87,"t":"2026-10-20T19:15:00Z","v":789,"vw":72.879873},{"c":72.9299,"h":72.9299,"l":72.82,"n":87,"o":72.845,"t":"2026-10-20T19:30:00Z","v":6104,"vw":72.858755},{"c":72.98,"h":73.05,"l":72.945,"n":391,"o":72.945,"t":"2026-10-20T19:45:00Z","v":34121,"vw":72.990338},{"c":72.92,"h":72.92,"l":72.92,"n":7,"o":72.92,"t":"2026-10-20T20:00:00Z","v":986,"vw":72.92},{"c":73.445,"h":73.515,"l":73.02,"n":51,"o":73.02,"t":"2026-10-21T13:30:00Z","v":3133,"vw":73.224557},{"c":73.5,"h":73.6699,"l":73.26,"n":53,"o":73.5895,"t":"2026-10-21T13:45:00Z","v":8375,"vw":73.506565},{"c":73.58,"h":73.67,"l":73.52,"n":39,"o":73.55,"t":"2026-10-21T14:00:00Z","v":4114,"vw":73.586073},{"c":73.555,"h":73.645,"l":73.4878,"n":124,"o":73.54,"t":"2026-10-21T14:15:00Z","v":12493,"vw":73.567599},{"c":73.655,"h":73.75,"l":73.55,"n":46,"o":73.55,"t":"2026-10-21T14:30:00Z","v":3092,"vw":73.695331},{"c":73.67,"h":73.77,"l":73.67,"n":40,"o":73.73,"t":"2026-10-21T14:45:00Z","v":2741,"vw":73.711571},{"c":73.62,"h":73.72,"l":73.575,"n":56,"o":73.72,"t":"2026-10-21T15:00:00Z","v":4763,"vw":73.645119},{"c":73.5401,"h":73.6601,"l":73.5401,"n":7,"o":73.61,"t":"2026-10-21T15:15:00Z","v":1428,"vw":73.575854},{"c":73.72,"h":73.73,"l":73.525,"n":55,"o":73.575,"t":"2026-10-21T15:30:00Z","v":5787,"vw":73.615585},{"c":73.76,"h":73.835,"l":73.76,"n":41,"o":73.795,"t":"2026-10-21T15:45:00Z","v":2457,"vw":73.810407},{"c":73.77,"h":73.774,"l":73.7036,"n":35,"o":73.75,"t":"2026-10-21T16:00:00Z","v":3512,"vw":73.727138},{"c":73.83,"h":73.85,"l":73.79,"n":130,"o":73.83,"t":"2026-10-21T16:15:00Z","v":19169,"vw":73.810618},{"c":73.67,"h":73.84,"l":73.66,"n":261,"o":73.84,"t":"2026-10-21T16:30:00Z","v":16926,"vw":73.702525},{"c":73.7,"h":73.715,"l":73.62,"n":24,"o":73.635,"t":"2026-10-21T16:45:00Z","v":3448,"vw":73.674698},{"c":73.7768,"h":73.7768,"l":73.7,"n":32,"o":73.7,"t":"2026-10-21T17:00:00Z","v":2060,"vw":73.732441},{"c":73.91,"h":73.91,"l":73.8,"n":16,"o":73.8,"t":"2026-10-21T17:15:00Z","v":907,"vw":73.839381},{"c":73.97,"h":74.005,"l":73.905,"n":37,"o":73.905,"t":"2026-10-21T17:30:00Z","v":5130,"vw":73.966681},{"c":73.88,"h":73.93,"l":73.88,"n":20,"o":73.93,"t":"2026-10-21T17:45:00Z","v":1364,"vw":73.893369},{"c":73.935,"h":73.935,"l":73.86,"n":15,"o":73.88,"t":"2026-10-21T18:00:00Z","v":858,"vw":73.901218},{"c":73.71,"h":73.9195,"l":73.67,"n":45,"o":73.9195,"t":"2026-10-21T18:15:00Z","v":12108,"vw":73.788165},{"c":73.755,"h":73.76,"l":73.695,"n":27,"o":73.72,"t":"2026-10-21T18:30:00Z","v":3172,"vw":73.734364},{"c":73.985,"h":73.99,"l":73.75,"n":33,"o":73.75,"t":"2026-10-21T18:45:00Z","v":4673,"vw":73.8844},{"c":74.1,"h":74.105,"l":74.01,"n":43,"o":74.02,"t":"2026-10-21T19:00:00Z","v":4194,"vw":74.053131},{"c":73.82,"h":74.1,"l":73.82,"n":78,"o":74.075,"t":"2026-10-21T19:15:00Z","v":8221,"vw":73.930991},{"c":73.75,"h":73.79,"l":73.71,"n":83,"o":73.79,"t":"2026-10-21T19:30:00Z","v":6410,"vw":73.740442},{"c":73.655,"h":73.73,"l":73.635,"n":203,"o":73.685,"t":"2026-10-21T19:45:00Z","v":13977,"vw":73.682385},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-21T20:00:00Z","v":539,"vw":73.65},{"c":73.46,"h":73.61,"l":73.45,"n":18,"o":73.6,"t":"2026-10-22T09:00:00Z","v":1928,"vw":73.531462},{"c":73.85,"h":73.85,"l":73.85,"n":2,"o":73.85,"t":"2026-10-22T09:30:00Z","v":143,"vw":73.85},{"c":73.4687,"h":74.02,"l":73.4687,"n":76,"o":73.96,"t":"2026-10-22T13:30:00Z","v":9473,"vw":73.831331},{"c":72.3801,"h":73.35,"l":72.3801,"n":67,"o":73.29,"t":"2026-10-22T13:45:00Z","v":13464,"vw":73.036206},{"c":72.48,"h":72.53,"l":72.27,"n":120,"o":72.37,"t":"2026-10-22T14:00:00Z","v":12030,"vw":72.408092},{"c":72.485,"h":72.61,"l":72.46,"n":154,"o":72.4765,"t":"2026-10-22T14:15:00Z","v":15449,"vw":72.523209},{"c":72.45,"h":72.54,"l":72.285,"n":100,"o":72.39,"t":"2026-10-22T14:30:00Z","v":9647,"vw":72.404067},{"c":72.16,"h":72.426,"l":72.01,"n":291,"o":72.426,"t":"2026-10-22T14:45:00Z","v":30334,"vw":72.197119},{"c":71.87,"h":72.12,"l":71.87,"n":163,"o":72.1,"t":"2026-10-22T15:00:00Z","v":12762,"vw":72.039847},{"c":71.55,"h":71.89,"l":71.48,"n":257,"o":71.89,"t":"2026-10-22T15:15:00Z","v":25433,"vw":71.722322},{"c":71.75,"h":71.8083,"l":71.46,"n":338,"o":71.47,"t":"2026-10-22T15:30:00Z","v":33806,"vw":71.545814},{"c":72.01,"h":72.055,"l":71.75,"n":82,"o":71.795,"t":"2026-10-22T15:45:00Z","v":7071,"vw":71.923747},{"c":72.32,"h":72.32,"l":71.9901,"n":68,"o":71.9901,"t":"2026-10-22T16:00:00Z","v":9004,"vw":72.092168},{"c":72.42,"h":72.5,"l":72.335,"n":81,"o":72.34,"t":"2026-10-22T16:15:00Z","v":9187,"vw":72.429094},{"c":72.5666,"h":72.5666,"l":72.42,"n":80,"o":72.45,"t":"2026-10-22T16:30:00Z","v":6301,"vw":72.481918},{"c":72.89,"h":72.89,"l":72.59,"n":57,"o":72.59,"t":"2026-10-22T16:45:00Z","v":5641,"vw":72.794518},{"c":72.85,"h":72.93,"l":72.84,"n":228,"o":72.9099,"t":"2026-10-22T17:00:00Z","v":36503,"vw":72.88543},{"c":72.875,"h":72.875,"l":72.73,"n":17,"o":72.81,"t":"2026-10-22T17:15:00Z","v":8347,"vw":72.785404},{"c":72.83,"h":72.94,"l":72.79,"n":42,"o":72.885,"t":"2026-10-22T17:30:00Z","v":5751,"vw":72.880936},{"c":72.96,"h":72.98,"l":72.91,"n":57,"o":72.91,"t":"2026-10-22T17:45:00Z","v":11617,"vw":72.963331},{"c":72.97,"h":73.0399,"l":72.907,"n":329,"o":73,"t":"2026-10-22T18:00:00Z","v":38773,"vw":72.976268},{"c":72.9,"h":72.985,"l":72.9,"n":46,"o":72.94,"t":"2026-10-22T18:15:00Z","v":6335,"vw":72.938892},{"c":72.945,"h":72.95,"l":72.89,"n":48,"o":72.89,"t":"2026-10-22T18:30:00Z","v":5406,"vw":72.917943},{"c":72.986,"h":73.09,"l":72.97,"n":28,"o":72.97,"t":"2026-10-22T18:45:00Z","v":3707,"vw":73.026746},{"c":72.98,"h":73.02,"l":72.98,"n":45,"o":73,"t":"2026-10-22T19:00:00Z","v":4122,"vw":73.007126},{"c":72.9,"h":72.94,"l":72.87,"n":53,"o":72.94,"t":"2026-10-22T19:15:00Z","v":6551,"vw":72.901039},{"c":73.02,"h":73.06,"l":72.9436,"n":185,"o":73.04,"t":"2026-10-22T19:30:00Z","v":14185,"vw":73.009912},{"c":72.91,"h":73.07,"l":72.905,"n":290,"o":72.98,"t":"2026-10-22T19:45:00Z","v":163330,"vw":72.927794},{"c":72.9,"h":72.9,"l":72.9,"n":5,"o":72.9,"t":"2026-10-22T20:00:00Z","v":369,"vw":72.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.37080760226703635,"strike":85.0335391818637,"iv":0.3993028328183721,"gamma":0.02140617578495867,"theta":-0.025712908988716317,"vega":0.03599604205426987,"rho":0.005177952418902504,"breakevenPct":17.152739072881673},{"delta":0.15,"premium":0.4,"strike":79.12681110298742,"iv":0.25937921470703806,"gamma":0.043877778685835235,"theta":-0.022739359599584258,"vega":0.04783518108506776,"rho":0.007722935956003195,"breakevenPct":9.090275861436792},{"delta":0.2,"premium":0.501,"strike":77.32,"iv":0.22539599999999999,"gamma":0.060480000000000006,"theta":-0.02378,"vega":0.057416,"rho":0.010377646535007324,"breakevenPct":6.750342935528119},{"delta":0.25,"premium":0.558699421965318,"strike":75.87745664739884,"iv":0.18630832369942196,"gamma":0.0826950289017341,"theta":-0.02280242774566474,"vega":0.06504994219653179,"rho":0.01294337761837663,"breakevenPct":4.850694196658656},{"delta":0.3,"premium":0.7176589595375722,"strike":75.29942196531792,"iv":0.18729098265895952,"gamma":0.08974705202312137,"theta":-0.02517236994219653,"vega":0.07094589595375722,"rho":0.015620346390853765,"breakevenPct":4.275831172641269},{"delta":0.35,"premium":0.8624711981566819,"strike":74.72235023041475,"iv":0.18338536866359448,"gamma":0.09806451612903225,"theta":-0.026511059907834103,"vega":0.07566589861751151,"rho":0.018291474932787075,"breakevenPct":3.682882618067795},{"delta":0.4,"premium":0.9920794930875576,"strike":74.1463133640553,"iv":0.17422638248847927,"gamma":0.10774193548387097,"theta":-0.02674147465437788,"vega":0.0791221198156682,"rho":0.02095632704438491,"breakevenPct":3.07049774642367},{"delta":0.45,"premium":1.184330035971223,"strike":73.66456834532374,"iv":0.17304046762589928,"gamma":0.11033417266187051,"theta":-0.02743732014388489,"vega":0.08060377697841727,"rho":0.02366422220295056,"breakevenPct":2.6733859825719644},{"delta":0.5,"premium":1.3979091726618704,"strike":73.21492805755396,"iv":0.17456924460431655,"gamma":0.11051402877697843,"theta":-0.028291636690647482,"vega":0.08141312949640288,"rho":0.026386772768928854,"breakevenPct":2.349570960515532},{"delta":0.55,"premium":1.7254859611231101,"strike":72.7181425485961,"iv":0.18406576673866093,"gamma":0.10479373650107991,"theta":-0.029771058315334775,"vega":0.08086987041036717,"rho":0.029095513394668825,"breakevenPct":2.1174602328109957},{"delta":0.6,"premium":2.157451403887688,"strike":72.1781857451404,"iv":0.20085842332613388,"gamma":0.09367062634989202,"theta":-0.03182289416846652,"vega":0.07908801295896328,"rho":0.03179160813643577,"breakevenPct":1.9693239355666252},{"delta":0.65,"premium":2.4595238095238092,"strike":71.68095238095238,"iv":0.2001147619047619,"gamma":0.08920238095238095,"theta":-0.030936666666666668,"vega":0.07546904761904763,"rho":0.03450546314075976,"breakevenPct":1.70161343000848},{"delta":0.7,"premium":2.697619047619047,"strike":71.20476190476191,"iv":0.19073380952380953,"gamma":0.08801190476190476,"theta":-0.028603333333333335,"vega":0.0709452380952381,"rho":0.037228065737089436,"breakevenPct":1.3750081651316104},{"delta":0.75,"premium":2.893873517786561,"strike":70.81225296442688,"iv":0.17757549407114626,"gamma":0.08481521739130435,"theta":-0.025553557312252964,"vega":0.06406225296442689,"rho":0.0400062580463606,"breakevenPct":1.1057976436398218},{"delta":0.8,"premium":3.058563899868248,"strike":70.4828722002635,"iv":0.16156758893280632,"gamma":0.0801050724637681,"theta":-0.021963306982872195,"vega":0.055399538866930165,"rho":0.04282638645486832,"breakevenPct":0.8798849110174809},{"delta":0.85,"premium":3.223254281949934,"strike":70.15349143610013,"iv":0.1455596837944664,"gamma":0.07539492753623188,"theta":-0.018373056653491433,"vega":0.04673682476943347,"rho":0.04564651486337603,"breakevenPct":0.6539721783951403},{"delta":0.9,"premium":3.522257943516722,"strike":69.65806470228196,"iv":0.13157880740254202,"gamma":0.062294204471456276,"theta":-0.012446441642013157,"vega":0.035172626555521225,"rho":0.04860920467513789,"breakevenPct":0.3845303783246661}],"put":[{"delta":0.1,"premium":0.38964010916306435,"strike":64.10359890836936,"iv":0.38250519576460934,"gamma":0.02239542072624578,"theta":-0.022899085746786587,"vega":0.036008853290205506,"rho":-0.006433539147070844,"breakevenPct":12.600879562131292},{"delta":0.15,"premium":0.489468085106383,"strike":67.28936170212766,"iv":0.29595021276595745,"gamma":0.03847021276595745,"theta":-0.023128936170212763,"vega":0.04784680851063829,"rho":-0.009559612851756868,"breakevenPct":8.367772816157373},{"delta":0.2,"premium":0.6516847826086958,"strike":68.72391304347826,"iv":0.27333934782608693,"gamma":0.049736086956521736,"theta":-0.025371739130434785,"vega":0.05740847826086957,"rho":-0.012736228480634748,"breakevenPct":6.622457804019812},{"delta":0.25,"premium":0.8321356275303644,"strike":69.75506072874494,"iv":0.26155769230769227,"gamma":0.05909757085020243,"theta":-0.02733259109311741,"vega":0.06513643724696357,"rho":-0.015901844116638593,"breakevenPct":5.455521123162457},{"delta":0.3,"premium":1.0666907514450867,"strike":70.54768786127168,"iv":0.26049075144508665,"gamma":0.06463135838150288,"theta":-0.02950736994219653,"vega":0.07106242774566474,"rho":-0.01905726974705924,"breakevenPct":4.689990247151457},{"delta":0.35,"premium":1.403699136868064,"strike":71.23057953144266,"iv":0.27334475955610354,"gamma":0.06587040690505548,"theta":-0.03291381011097411,"vega":0.07576818742293465,"rho":-0.02223632483974166,"breakevenPct":4.215527579458713},{"delta":0.4,"premium":1.8815043156596798,"strike":71.84710234278668,"iv":0.30287620221948214,"gamma":0.06204796547472256,"theta":-0.038030949445129476,"vega":0.07915906288532676,"rho":-0.02546089748148113,"breakevenPct":4.025242761142662},{"delta":0.45,"premium":2.3814935064935066,"strike":72.61038961038962,"iv":0.32124805194805195,"gamma":0.05981818181818182,"theta":-0.04113116883116883,"vega":0.0810987012987013,"rho":-0.028728153689549594,"breakevenPct":3.6640657011027455},{"delta":0.5,"premium":2.791666666666667,"strike":73.41666666666667,"iv":0.32121666666666665,"gamma":0.06029166666666667,"theta":-0.041049999999999996,"vega":0.08171666666666667,"rho":-0.03195784664155896,"breakevenPct":3.1207133058985015},{"delta":0.55,"premium":3.1217065868263476,"strike":74.20359281437126,"iv":0.3081239520958084,"gamma":0.06236467065868264,"theta":-0.03848562874251497,"vega":0.08111137724550899,"rho":-0.03514338522966694,"breakevenPct":2.4939832269617277},{"delta":0.6,"premium":3.477245508982036,"strike":74.95209580838323,"iv":0.2964473053892216,"gamma":0.0633377245508982,"theta":-0.03549161676646706,"vega":0.07931497005988025,"rho":-0.038338326523579366,"breakevenPct":1.9549378609037151},{"delta":0.65,"premium":5.140298507462688,"strike":76.58208955223881,"iv":0.3718820895522389,"gamma":0.04876865671641789,"theta":-0.04313432835820897,"vega":0.07606865671641791,"rho":-0.04236742978448421,"breakevenPct":2.0002866326802238},{"delta":0.7,"premium":6.089411764705882,"strike":77.8156862745098,"iv":0.3814043137254902,"gamma":0.04432117647058824,"theta":-0.040787450980392166,"vega":0.071321568627451,"rho":-0.04595625654611121,"breakevenPct":1.6100486833965513},{"delta":0.75,"premium":7.967543859649123,"strike":79.88220551378446,"iv":0.42644862155388474,"gamma":0.036223809523809526,"theta":-0.04123609022556391,"vega":0.0652125313283208,"rho":-0.05024493609834115,"breakevenPct":1.3516301040667549},{"delta":0.8,"premium":12.589999999999993,"strike":84.55652173913043,"iv":0.5598686956521736,"gamma":0.024498260869565226,"theta":-0.0480060869565217,"vega":0.05752869565217391,"rho":-0.05665993514121545,"breakevenPct":1.2804914415220465}]},"raw":{"call":[{"delta":0.1,"premium":0.37080760226703635,"strike":85.0335391818637,"iv":0.3993028328183721,"gamma":0.02140617578495867,"theta":-0.025712908988716317,"vega":0.03599604205426987,"rho":0.005177952418902504,"breakevenPct":17.152739072881673},{"delta":0.15,"premium":0.4,"strike":79.12681110298742,"iv":0.25937921470703806,"gamma":0.043877778685835235,"theta":-0.022739359599584258,"vega":0.04783518108506776,"rho":0.007722935956003195,"breakevenPct":9.090275861436792},{"delta":0.2,"premium":0.501,"strike":77.32,"iv":0.22539599999999999,"gamma":0.060480000000000006,"theta":-0.02378,"vega":0.057416,"rho":0.010377646535007324,"breakevenPct":6.750342935528119},{"delta":0.25,"premium":0.558699421965318,"strike":75.87745664739884,"iv":0.18630832369942196,"gamma":0.0826950289017341,"theta":-0.02280242774566474,"vega":0.06504994219653179,"rho":0.01294337761837663,"breakevenPct":4.850694196658656},{"delta":0.3,"premium":0.7176589595375722,"strike":75.29942196531792,"iv":0.18729098265895952,"gamma":0.08974705202312137,"theta":-0.02517236994219653,"vega":0.07094589595375722,"rho":0.015620346390853765,"breakevenPct":4.275831172641269},{"delta":0.35,"premium":0.8624711981566819,"strike":74.72235023041475,"iv":0.18338536866359448,"gamma":0.09806451612903225,"theta":-0.026511059907834103,"vega":0.07566589861751151,"rho":0.018291474932787075,"breakevenPct":3.682882618067795},{"delta":0.4,"premium":0.9920794930875576,"strike":74.1463133640553,"iv":0.17422638248847927,"gamma":0.10774193548387097,"theta":-0.02674147465437788,"vega":0.0791221198156682,"rho":0.02095632704438491,"breakevenPct":3.07049774642367},{"delta":0.45,"premium":1.184330035971223,"strike":73.66456834532374,"iv":0.17304046762589928,"gamma":0.11033417266187051,"theta":-0.02743732014388489,"vega":0.08060377697841727,"rho":0.02366422220295056,"breakevenPct":2.6733859825719644},{"delta":0.5,"premium":1.3979091726618704,"strike":73.21492805755396,"iv":0.17456924460431655,"gamma":0.11051402877697843,"theta":-0.028291636690647482,"vega":0.08141312949640288,"rho":0.026386772768928854,"breakevenPct":2.349570960515532},{"delta":0.55,"premium":1.7254859611231101,"strike":72.7181425485961,"iv":0.18406576673866093,"gamma":0.10479373650107991,"theta":-0.029771058315334775,"vega":0.08086987041036717,"rho":0.029095513394668825,"breakevenPct":2.1174602328109957},{"delta":0.6,"premium":2.157451403887688,"strike":72.1781857451404,"iv":0.20085842332613388,"gamma":0.09367062634989202,"theta":-0.03182289416846652,"vega":0.07908801295896328,"rho":0.03179160813643577,"breakevenPct":1.9693239355666252},{"delta":0.65,"premium":2.4595238095238092,"strike":71.68095238095238,"iv":0.2001147619047619,"gamma":0.08920238095238095,"theta":-0.030936666666666668,"vega":0.07546904761904763,"rho":0.03450546314075976,"breakevenPct":1.70161343000848},{"delta":0.7,"premium":2.697619047619047,"strike":71.20476190476191,"iv":0.19073380952380953,"gamma":0.08801190476190476,"theta":-0.028603333333333335,"vega":0.0709452380952381,"rho":0.037228065737089436,"breakevenPct":1.3750081651316104},{"delta":0.75,"premium":2.893873517786561,"strike":70.81225296442688,"iv":0.17757549407114626,"gamma":0.08481521739130435,"theta":-0.025553557312252964,"vega":0.06406225296442689,"rho":0.0400062580463606,"breakevenPct":1.1057976436398218},{"delta":0.8,"premium":3.058563899868248,"strike":70.4828722002635,"iv":0.16156758893280632,"gamma":0.0801050724637681,"theta":-0.021963306982872195,"vega":0.055399538866930165,"rho":0.04282638645486832,"breakevenPct":0.8798849110174809},{"delta":0.85,"premium":3.223254281949934,"strike":70.15349143610013,"iv":0.1455596837944664,"gamma":0.07539492753623188,"theta":-0.018373056653491433,"vega":0.04673682476943347,"rho":0.04564651486337603,"breakevenPct":0.6539721783951403},{"delta":0.9,"premium":3.522257943516722,"strike":69.65806470228196,"iv":0.13157880740254202,"gamma":0.062294204471456276,"theta":-0.012446441642013157,"vega":0.035172626555521225,"rho":0.04860920467513789,"breakevenPct":0.3845303783246661}],"put":[{"delta":0.1,"premium":0.38964010916306435,"strike":64.10359890836936,"iv":0.38250519576460934,"gamma":0.02239542072624578,"theta":-0.022899085746786587,"vega":0.036008853290205506,"rho":-0.006433539147070844,"breakevenPct":12.600879562131292},{"delta":0.15,"premium":0.489468085106383,"strike":67.28936170212766,"iv":0.29595021276595745,"gamma":0.03847021276595745,"theta":-0.023128936170212763,"vega":0.04784680851063829,"rho":-0.009559612851756868,"breakevenPct":8.367772816157373},{"delta":0.2,"premium":0.6516847826086958,"strike":68.72391304347826,"iv":0.27333934782608693,"gamma":0.049736086956521736,"theta":-0.025371739130434785,"vega":0.05740847826086957,"rho":-0.012736228480634748,"breakevenPct":6.622457804019812},{"delta":0.25,"premium":0.8321356275303644,"strike":69.75506072874494,"iv":0.26155769230769227,"gamma":0.05909757085020243,"theta":-0.02733259109311741,"vega":0.06513643724696357,"rho":-0.015901844116638593,"breakevenPct":5.455521123162457},{"delta":0.3,"premium":1.0666907514450867,"strike":70.54768786127168,"iv":0.26049075144508665,"gamma":0.06463135838150288,"theta":-0.02950736994219653,"vega":0.07106242774566474,"rho":-0.01905726974705924,"breakevenPct":4.689990247151457},{"delta":0.35,"premium":1.403699136868064,"strike":71.23057953144266,"iv":0.27334475955610354,"gamma":0.06587040690505548,"theta":-0.03291381011097411,"vega":0.07576818742293465,"rho":-0.02223632483974166,"breakevenPct":4.215527579458713},{"delta":0.4,"premium":1.8815043156596798,"strike":71.84710234278668,"iv":0.30287620221948214,"gamma":0.06204796547472256,"theta":-0.038030949445129476,"vega":0.07915906288532676,"rho":-0.02546089748148113,"breakevenPct":4.025242761142662},{"delta":0.45,"premium":2.3814935064935066,"strike":72.61038961038962,"iv":0.32124805194805195,"gamma":0.05981818181818182,"theta":-0.04113116883116883,"vega":0.0810987012987013,"rho":-0.028728153689549594,"breakevenPct":3.6640657011027455},{"delta":0.5,"premium":2.791666666666667,"strike":73.41666666666667,"iv":0.32121666666666665,"gamma":0.06029166666666667,"theta":-0.041049999999999996,"vega":0.08171666666666667,"rho":-0.03195784664155896,"breakevenPct":3.1207133058985015},{"delta":0.55,"premium":3.1217065868263476,"strike":74.20359281437126,"iv":0.3081239520958084,"gamma":0.06236467065868264,"theta":-0.03848562874251497,"vega":0.08111137724550899,"rho":-0.03514338522966694,"breakevenPct":2.4939832269617277},{"delta":0.6,"premium":3.477245508982036,"strike":74.95209580838323,"iv":0.2964473053892216,"gamma":0.0633377245508982,"theta":-0.03549161676646706,"vega":0.07931497005988025,"rho":-0.038338326523579366,"breakevenPct":1.9549378609037151},{"delta":0.65,"premium":5.140298507462688,"strike":76.58208955223881,"iv":0.3718820895522389,"gamma":0.04876865671641789,"theta":-0.04313432835820897,"vega":0.07606865671641791,"rho":-0.04236742978448421,"breakevenPct":2.0002866326802238},{"delta":0.7,"premium":6.089411764705882,"strike":77.8156862745098,"iv":0.3814043137254902,"gamma":0.04432117647058824,"theta":-0.040787450980392166,"vega":0.071321568627451,"rho":-0.04595625654611121,"breakevenPct":1.6100486833965513},{"delta":0.75,"premium":7.967543859649123,"strike":79.88220551378446,"iv":0.42644862155388474,"gamma":0.036223809523809526,"theta":-0.04123609022556391,"vega":0.0652125313283208,"rho":-0.05024493609834115,"breakevenPct":1.3516301040667549},{"delta":0.8,"premium":12.589999999999993,"strike":84.55652173913043,"iv":0.5598686956521736,"gamma":0.024498260869565226,"theta":-0.0480060869565217,"vega":0.05752869565217391,"rho":-0.05665993514121545,"breakevenPct":1.2804914415220465}]}},"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"}}