{"symbol":"OGS","url":"https://intraalpha.com/companies/OGS","capturedAt":"2026-10-23T17:43:13.361Z","state":"ready","quote":{"symbol":"OGS","last_price":77.76,"prev_close":78.25,"regular_close":77.76,"change":-0.49,"change_pct":-0.6262,"regular_change":-0.49,"regular_change_pct":-0.6262,"extended_change":0,"extended_change_pct":0,"bid":77.72,"ask":77.77,"bid_size":100,"ask_size":100,"volume":269227,"vwap":78.016492,"open":77.99,"high":78.65,"low":77.08,"close":77.76,"trade_count":5401,"last_trade_at":"2026-10-23T17:42:01.002084702Z","last_quote_at":"2026-10-23T17:43:03.526184925Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:43:07.630611276-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OGS","fetched_at":"2026-10-23T17:43:13.006818+00:00","name":"One Gas Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED GAS","country":"USA","description":"ONE Gas, Inc. is a regulated natural gas distribution company in the United States. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4918503000,"ebitda":785062000,"pe_ratio":16.23,"peg_ratio":4.19,"book_value":56.34,"dividend_per_share":2.7,"dividend_yield":0.0357,"eps":4.82,"revenue_ttm":2311847000,"gross_profit_ttm":880685000,"profit_margin":0.125,"operating_margin_ttm":0.199,"return_on_assets_ttm":0.0346,"return_on_equity_ttm":0.0858,"quarterly_earnings_growth":0.396,"quarterly_revenue_growth":-0.029,"analyst_target_price":85.5,"analyst_number":1,"beta":0.631,"fifty_two_week_high":89.27,"fifty_two_week_low":70.37,"fifty_day_ma":76.52,"two_hundred_day_ma":80.88,"shares_outstanding":62856000,"forward_pe":17.39,"price_to_sales":2.127,"price_to_book":1.284,"ev_to_revenue":3.43,"ev_to_ebitda":9.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:43:13.006818+00:00"},"optionObservedAt":"2026-10-23T17:31:15.430Z","bars":[{"c":74.775,"h":75.15,"l":74.53,"n":44,"o":75.03,"t":"2026-10-16T13:30:00Z","v":10740,"vw":74.976923},{"c":74.72,"h":74.88,"l":74.6,"n":30,"o":74.6,"t":"2026-10-16T13:35:00Z","v":1753,"vw":74.732667},{"c":74.94,"h":74.94,"l":74.69,"n":25,"o":74.72,"t":"2026-10-16T13:40:00Z","v":1071,"vw":74.753333},{"c":74.91,"h":74.92,"l":74.91,"n":43,"o":74.915,"t":"2026-10-16T13:45:00Z","v":1262,"vw":74.915},{"c":75.05,"h":75.2534,"l":74.92,"n":102,"o":75.13,"t":"2026-10-16T13:50:00Z","v":3389,"vw":75.1057},{"c":75.105,"h":75.12,"l":75.02,"n":71,"o":75.04,"t":"2026-10-16T13:55:00Z","v":3692,"vw":75.079736},{"c":75.11,"h":75.26,"l":75.11,"n":65,"o":75.17,"t":"2026-10-16T14:00:00Z","v":3229,"vw":75.195549},{"c":75.07,"h":75.19,"l":75.05,"n":115,"o":75.11,"t":"2026-10-16T14:05:00Z","v":3379,"vw":75.096192},{"c":75.065,"h":75.1,"l":74.96,"n":67,"o":75.01,"t":"2026-10-16T14:10:00Z","v":1509,"vw":75.028889},{"c":74.95,"h":75.08,"l":74.94,"n":41,"o":74.99,"t":"2026-10-16T14:15:00Z","v":1163,"vw":74.96875},{"c":74.94,"h":75.08,"l":74.89,"n":158,"o":74.95,"t":"2026-10-16T14:20:00Z","v":7242,"vw":75.000478},{"c":75.16,"h":75.16,"l":74.945,"n":107,"o":74.945,"t":"2026-10-16T14:25:00Z","v":3631,"vw":75.040088},{"c":75.085,"h":75.135,"l":75.05,"n":100,"o":75.05,"t":"2026-10-16T14:30:00Z","v":3029,"vw":75.099934},{"c":75.05,"h":75.05,"l":74.99,"n":20,"o":75.05,"t":"2026-10-16T14:35:00Z","v":568,"vw":75.02037},{"c":74.89,"h":75.05,"l":74.84,"n":163,"o":75.05,"t":"2026-10-16T14:40:00Z","v":4758,"vw":74.931454},{"c":74.73,"h":74.8871,"l":74.73,"n":62,"o":74.835,"t":"2026-10-16T14:45:00Z","v":2047,"vw":74.811945},{"c":75.035,"h":75.035,"l":74.8,"n":79,"o":74.805,"t":"2026-10-16T14:50:00Z","v":2452,"vw":74.896701},{"c":74.98,"h":74.98,"l":74.86,"n":34,"o":74.9,"t":"2026-10-16T14:55:00Z","v":867,"vw":74.903296},{"c":75.035,"h":75.05,"l":74.85,"n":113,"o":74.9,"t":"2026-10-16T15:00:00Z","v":3482,"vw":74.957423},{"c":75.125,"h":75.21,"l":75,"n":74,"o":75,"t":"2026-10-16T15:05:00Z","v":2084,"vw":75.106018},{"c":75.255,"h":75.2725,"l":75.1,"n":155,"o":75.125,"t":"2026-10-16T15:10:00Z","v":10106,"vw":75.237016},{"c":75.225,"h":75.25,"l":75.12,"n":147,"o":75.25,"t":"2026-10-16T15:15:00Z","v":7200,"vw":75.197451},{"c":75.28,"h":75.32,"l":75.24,"n":136,"o":75.265,"t":"2026-10-16T15:20:00Z","v":4296,"vw":75.279417},{"c":75.18,"h":75.28,"l":75.18,"n":79,"o":75.245,"t":"2026-10-16T15:25:00Z","v":2848,"vw":75.247163},{"c":75.225,"h":75.24,"l":75.225,"n":96,"o":75.24,"t":"2026-10-16T15:30:00Z","v":2171,"vw":75.237029},{"c":75.295,"h":75.32,"l":75.295,"n":93,"o":75.3,"t":"2026-10-16T15:35:00Z","v":3299,"vw":75.304009},{"c":75.21,"h":75.28,"l":75.21,"n":51,"o":75.28,"t":"2026-10-16T15:40:00Z","v":1012,"vw":75.2275},{"c":75.185,"h":75.22,"l":75.17,"n":83,"o":75.205,"t":"2026-10-16T15:45:00Z","v":1548,"vw":75.198821},{"c":75.22,"h":75.22,"l":75.2,"n":58,"o":75.2,"t":"2026-10-16T15:50:00Z","v":1675,"vw":75.205},{"c":75.1934,"h":75.22,"l":75.1753,"n":60,"o":75.22,"t":"2026-10-16T15:55:00Z","v":1732,"vw":75.201303},{"c":75.125,"h":75.125,"l":75.125,"n":40,"o":75.125,"t":"2026-10-16T16:00:00Z","v":590,"vw":75.125},{"c":75.115,"h":75.115,"l":75.115,"n":23,"o":75.115,"t":"2026-10-16T16:05:00Z","v":418,"vw":75.115},{"c":75.035,"h":75.04,"l":75.0075,"n":81,"o":75.04,"t":"2026-10-16T16:15:00Z","v":2452,"vw":75.022166},{"c":75.105,"h":75.14,"l":75.06,"n":78,"o":75.06,"t":"2026-10-16T16:20:00Z","v":2170,"vw":75.082157},{"c":75.2,"h":75.2,"l":75.15,"n":79,"o":75.15,"t":"2026-10-16T16:25:00Z","v":3831,"vw":75.160532},{"c":75.23,"h":75.23,"l":75.23,"n":12,"o":75.23,"t":"2026-10-16T16:30:00Z","v":220,"vw":75.23},{"c":75.22,"h":75.245,"l":75.22,"n":48,"o":75.245,"t":"2026-10-16T16:35:00Z","v":2524,"vw":75.226235},{"c":75.37,"h":75.37,"l":75.27,"n":86,"o":75.27,"t":"2026-10-16T16:40:00Z","v":3471,"vw":75.3037},{"c":75.28,"h":75.37,"l":75.28,"n":84,"o":75.37,"t":"2026-10-16T16:45:00Z","v":2151,"vw":75.334177},{"c":75.305,"h":75.305,"l":75.19,"n":76,"o":75.2,"t":"2026-10-16T16:50:00Z","v":2825,"vw":75.225132},{"c":75.335,"h":75.35,"l":75.275,"n":83,"o":75.275,"t":"2026-10-16T16:55:00Z","v":2013,"vw":75.333537},{"c":75.285,"h":75.335,"l":75.285,"n":94,"o":75.3,"t":"2026-10-16T17:00:00Z","v":1665,"vw":75.299167},{"c":75.35,"h":75.35,"l":75.35,"n":38,"o":75.35,"t":"2026-10-16T17:05:00Z","v":1188,"vw":75.35},{"c":75.37,"h":75.41,"l":75.35,"n":83,"o":75.35,"t":"2026-10-16T17:10:00Z","v":2355,"vw":75.383543},{"c":75.435,"h":75.46,"l":75.405,"n":98,"o":75.405,"t":"2026-10-16T17:15:00Z","v":1502,"vw":75.437947},{"c":75.44,"h":75.44,"l":75.43,"n":34,"o":75.43,"t":"2026-10-16T17:20:00Z","v":564,"vw":75.436865},{"c":75.4,"h":75.46,"l":75.39,"n":115,"o":75.46,"t":"2026-10-16T17:25:00Z","v":4556,"vw":75.424837},{"c":75.42,"h":75.44,"l":75.39,"n":154,"o":75.4,"t":"2026-10-16T17:30:00Z","v":5517,"vw":75.411692},{"c":75.44,"h":75.4999,"l":75.435,"n":119,"o":75.45,"t":"2026-10-16T17:35:00Z","v":3561,"vw":75.46502},{"c":75.55,"h":75.55,"l":75.45,"n":89,"o":75.47,"t":"2026-10-16T17:40:00Z","v":2296,"vw":75.496433},{"c":75.57,"h":75.59,"l":75.56,"n":75,"o":75.58,"t":"2026-10-16T17:45:00Z","v":2369,"vw":75.571918},{"c":75.525,"h":75.53,"l":75.525,"n":30,"o":75.53,"t":"2026-10-16T17:50:00Z","v":944,"vw":75.528707},{"c":75.545,"h":75.56,"l":75.525,"n":92,"o":75.525,"t":"2026-10-16T17:55:00Z","v":1808,"vw":75.537707},{"c":75.5,"h":75.6,"l":75.5,"n":161,"o":75.58,"t":"2026-10-16T18:00:00Z","v":4787,"vw":75.577606},{"c":75.395,"h":75.49,"l":75.395,"n":102,"o":75.49,"t":"2026-10-16T18:05:00Z","v":2818,"vw":75.477941},{"c":75.43,"h":75.44,"l":75.36,"n":87,"o":75.4,"t":"2026-10-16T18:10:00Z","v":3188,"vw":75.397194},{"c":75.405,"h":75.42,"l":75.405,"n":63,"o":75.42,"t":"2026-10-16T18:15:00Z","v":1198,"vw":75.413807},{"c":75.435,"h":75.435,"l":75.38,"n":105,"o":75.38,"t":"2026-10-16T18:20:00Z","v":3380,"vw":75.418405},{"c":75.4101,"h":75.435,"l":75.4101,"n":119,"o":75.425,"t":"2026-10-16T18:25:00Z","v":3412,"vw":75.419132},{"c":75.4,"h":75.4,"l":75.4,"n":40,"o":75.4,"t":"2026-10-16T18:30:00Z","v":823,"vw":75.4},{"c":75.44,"h":75.44,"l":75.4,"n":121,"o":75.42,"t":"2026-10-16T18:35:00Z","v":2929,"vw":75.418251},{"c":75.645,"h":75.7,"l":75.44,"n":152,"o":75.44,"t":"2026-10-16T18:40:00Z","v":6298,"vw":75.573834},{"c":75.65,"h":75.69,"l":75.645,"n":84,"o":75.65,"t":"2026-10-16T18:45:00Z","v":2616,"vw":75.665731},{"c":75.685,"h":75.71,"l":75.65,"n":104,"o":75.65,"t":"2026-10-16T18:50:00Z","v":2555,"vw":75.684059},{"c":75.7,"h":75.77,"l":75.68,"n":134,"o":75.68,"t":"2026-10-16T18:55:00Z","v":2797,"vw":75.732143},{"c":75.74,"h":75.75,"l":75.695,"n":79,"o":75.695,"t":"2026-10-16T19:00:00Z","v":2111,"vw":75.713847},{"c":75.705,"h":75.735,"l":75.69,"n":71,"o":75.735,"t":"2026-10-16T19:05:00Z","v":1586,"vw":75.718},{"c":75.58,"h":75.7,"l":75.58,"n":135,"o":75.655,"t":"2026-10-16T19:10:00Z","v":4371,"vw":75.667117},{"c":75.635,"h":75.72,"l":75.6,"n":162,"o":75.6,"t":"2026-10-16T19:15:00Z","v":5026,"vw":75.673525},{"c":75.585,"h":75.68,"l":75.545,"n":242,"o":75.64,"t":"2026-10-16T19:20:00Z","v":8194,"vw":75.617053},{"c":75.53,"h":75.57,"l":75.52,"n":125,"o":75.57,"t":"2026-10-16T19:25:00Z","v":4161,"vw":75.529134},{"c":75.515,"h":75.5946,"l":75.48,"n":300,"o":75.56,"t":"2026-10-16T19:30:00Z","v":8931,"vw":75.536761},{"c":75.5,"h":75.54,"l":75.47,"n":223,"o":75.54,"t":"2026-10-16T19:35:00Z","v":6642,"vw":75.503758},{"c":75.48,"h":75.53,"l":75.47,"n":202,"o":75.5,"t":"2026-10-16T19:40:00Z","v":5517,"vw":75.499259},{"c":75.59,"h":75.63,"l":75.51,"n":254,"o":75.51,"t":"2026-10-16T19:45:00Z","v":7910,"vw":75.595715},{"c":75.55,"h":75.675,"l":75.55,"n":299,"o":75.58,"t":"2026-10-16T19:50:00Z","v":10901,"vw":75.611937},{"c":75.58,"h":75.7,"l":75.49,"n":1387,"o":75.53,"t":"2026-10-16T19:55:00Z","v":72175,"vw":75.614385},{"c":75.6,"h":75.6,"l":75.6,"n":31,"o":75.6,"t":"2026-10-16T20:00:00Z","v":165097,"vw":75.6},{"c":75.285,"h":75.93,"l":75.285,"n":27,"o":75.52,"t":"2026-10-19T13:30:00Z","v":3173,"vw":75.52574},{"c":75.355,"h":75.7699,"l":75.28,"n":26,"o":75.7699,"t":"2026-10-19T13:35:00Z","v":569,"vw":75.518567},{"c":75.315,"h":75.315,"l":75.295,"n":34,"o":75.3,"t":"2026-10-19T13:40:00Z","v":935,"vw":75.304375},{"c":75.325,"h":75.495,"l":75.17,"n":32,"o":75.495,"t":"2026-10-19T13:45:00Z","v":1920,"vw":75.306594},{"c":75.22,"h":75.22,"l":75.2,"n":41,"o":75.22,"t":"2026-10-19T13:50:00Z","v":1244,"vw":75.216528},{"c":75.215,"h":75.4,"l":75.215,"n":75,"o":75.31,"t":"2026-10-19T14:00:00Z","v":1937,"vw":75.278753},{"c":75.27,"h":75.405,"l":75.25,"n":43,"o":75.405,"t":"2026-10-19T14:10:00Z","v":1264,"vw":75.283571},{"c":75.2,"h":75.275,"l":75.2,"n":39,"o":75.27,"t":"2026-10-19T14:15:00Z","v":2209,"vw":75.211714},{"c":75.02,"h":75.18,"l":75.01,"n":75,"o":75.18,"t":"2026-10-19T14:20:00Z","v":1586,"vw":75.063295},{"c":74.89,"h":75.15,"l":74.89,"n":89,"o":75.065,"t":"2026-10-19T14:25:00Z","v":4980,"vw":75.024972},{"c":74.82,"h":74.91,"l":74.8,"n":151,"o":74.88,"t":"2026-10-19T14:30:00Z","v":3724,"vw":74.825385},{"c":74.8,"h":74.88,"l":74.74,"n":249,"o":74.74,"t":"2026-10-19T14:35:00Z","v":14241,"vw":74.833148},{"c":74.72,"h":74.78,"l":74.71,"n":57,"o":74.78,"t":"2026-10-19T14:40:00Z","v":1360,"vw":74.754},{"c":74.715,"h":74.715,"l":74.67,"n":57,"o":74.68,"t":"2026-10-19T14:45:00Z","v":1160,"vw":74.691266},{"c":74.73,"h":74.73,"l":74.69,"n":20,"o":74.69,"t":"2026-10-19T14:50:00Z","v":500,"vw":74.7025},{"c":74.86,"h":74.86,"l":74.725,"n":91,"o":74.73,"t":"2026-10-19T14:55:00Z","v":2103,"vw":74.786154},{"c":74.92,"h":74.92,"l":74.83,"n":31,"o":74.83,"t":"2026-10-19T15:00:00Z","v":490,"vw":74.89},{"c":74.915,"h":74.915,"l":74.78,"n":15,"o":74.78,"t":"2026-10-19T15:05:00Z","v":311,"vw":74.850096},{"c":74.8,"h":74.915,"l":74.8,"n":42,"o":74.915,"t":"2026-10-19T15:10:00Z","v":795,"vw":74.82875},{"c":74.91,"h":74.915,"l":74.79,"n":71,"o":74.915,"t":"2026-10-19T15:15:00Z","v":1784,"vw":74.872603},{"c":74.75,"h":74.79,"l":74.745,"n":110,"o":74.79,"t":"2026-10-19T15:20:00Z","v":1908,"vw":74.76625},{"c":74.695,"h":74.74,"l":74.695,"n":72,"o":74.74,"t":"2026-10-19T15:25:00Z","v":2052,"vw":74.704167},{"c":74.795,"h":74.795,"l":74.76,"n":71,"o":74.76,"t":"2026-10-19T15:30:00Z","v":2387,"vw":74.786333},{"c":74.81,"h":74.81,"l":74.76,"n":53,"o":74.76,"t":"2026-10-19T15:35:00Z","v":1143,"vw":74.788},{"c":74.82,"h":74.84,"l":74.7901,"n":107,"o":74.7901,"t":"2026-10-19T15:40:00Z","v":2887,"vw":74.806075},{"c":74.72,"h":74.775,"l":74.72,"n":82,"o":74.775,"t":"2026-10-19T15:45:00Z","v":2186,"vw":74.73875},{"c":74.745,"h":74.745,"l":74.67,"n":46,"o":74.67,"t":"2026-10-19T15:50:00Z","v":1885,"vw":74.679375},{"c":74.81,"h":74.81,"l":74.705,"n":91,"o":74.71,"t":"2026-10-19T15:55:00Z","v":1743,"vw":74.732857},{"c":74.815,"h":74.815,"l":74.81,"n":51,"o":74.81,"t":"2026-10-19T16:00:00Z","v":1043,"vw":74.813333},{"c":74.705,"h":74.74,"l":74.705,"n":64,"o":74.74,"t":"2026-10-19T16:05:00Z","v":1295,"vw":74.729167},{"c":74.69,"h":74.695,"l":74.69,"n":21,"o":74.695,"t":"2026-10-19T16:10:00Z","v":718,"vw":74.693889},{"c":74.84,"h":74.84,"l":74.73,"n":87,"o":74.73,"t":"2026-10-19T16:15:00Z","v":1982,"vw":74.786829},{"c":74.825,"h":74.84,"l":74.8,"n":64,"o":74.84,"t":"2026-10-19T16:20:00Z","v":5124,"vw":74.835234},{"c":74.84,"h":74.84,"l":74.75,"n":137,"o":74.81,"t":"2026-10-19T16:25:00Z","v":3453,"vw":74.800417},{"c":74.835,"h":74.835,"l":74.82,"n":60,"o":74.83,"t":"2026-10-19T16:30:00Z","v":1369,"vw":74.827427},{"c":74.83,"h":74.83,"l":74.83,"n":18,"o":74.83,"t":"2026-10-19T16:35:00Z","v":292,"vw":74.83},{"c":74.845,"h":74.89,"l":74.835,"n":72,"o":74.835,"t":"2026-10-19T16:40:00Z","v":1643,"vw":74.857317},{"c":74.785,"h":74.89,"l":74.785,"n":90,"o":74.89,"t":"2026-10-19T16:45:00Z","v":2792,"vw":74.847895},{"c":74.865,"h":74.865,"l":74.775,"n":96,"o":74.775,"t":"2026-10-19T16:50:00Z","v":3356,"vw":74.817889},{"c":74.85,"h":74.9,"l":74.85,"n":49,"o":74.9,"t":"2026-10-19T16:55:00Z","v":2455,"vw":74.863869},{"c":74.835,"h":74.97,"l":74.835,"n":333,"o":74.9,"t":"2026-10-19T17:00:00Z","v":12823,"vw":74.89478},{"c":74.89,"h":74.89,"l":74.835,"n":81,"o":74.835,"t":"2026-10-19T17:05:00Z","v":4013,"vw":74.845457},{"c":74.92,"h":74.92,"l":74.875,"n":49,"o":74.91,"t":"2026-10-19T17:10:00Z","v":1116,"vw":74.910832},{"c":74.87,"h":75.035,"l":74.87,"n":195,"o":74.92,"t":"2026-10-19T17:15:00Z","v":6814,"vw":74.940174},{"c":74.89,"h":74.89,"l":74.8101,"n":35,"o":74.8101,"t":"2026-10-19T17:20:00Z","v":918,"vw":74.866245},{"c":74.89,"h":74.89,"l":74.89,"n":57,"o":74.89,"t":"2026-10-19T17:25:00Z","v":1997,"vw":74.89},{"c":74.84,"h":74.88,"l":74.81,"n":80,"o":74.88,"t":"2026-10-19T17:30:00Z","v":2324,"vw":74.866442},{"c":74.84,"h":74.84,"l":74.81,"n":76,"o":74.835,"t":"2026-10-19T17:35:00Z","v":1644,"vw":74.828775},{"c":74.805,"h":74.85,"l":74.805,"n":71,"o":74.84,"t":"2026-10-19T17:40:00Z","v":1500,"vw":74.839493},{"c":74.76,"h":74.805,"l":74.76,"n":111,"o":74.805,"t":"2026-10-19T17:45:00Z","v":2520,"vw":74.77862},{"c":74.75,"h":74.75,"l":74.73,"n":138,"o":74.73,"t":"2026-10-19T17:50:00Z","v":2486,"vw":74.739231},{"c":74.82,"h":74.82,"l":74.76,"n":125,"o":74.76,"t":"2026-10-19T17:55:00Z","v":5864,"vw":74.775044},{"c":74.815,"h":74.835,"l":74.78,"n":147,"o":74.835,"t":"2026-10-19T18:00:00Z","v":2590,"vw":74.804765},{"c":74.765,"h":74.835,"l":74.765,"n":79,"o":74.83,"t":"2026-10-19T18:05:00Z","v":1273,"vw":74.810198},{"c":74.65,"h":74.73,"l":74.62,"n":146,"o":74.73,"t":"2026-10-19T18:10:00Z","v":3143,"vw":74.677236},{"c":74.66,"h":74.66,"l":74.57,"n":155,"o":74.58,"t":"2026-10-19T18:15:00Z","v":3647,"vw":74.611002},{"c":74.66,"h":74.7,"l":74.66,"n":35,"o":74.69,"t":"2026-10-19T18:20:00Z","v":1016,"vw":74.676552},{"c":74.66,"h":74.66,"l":74.66,"n":52,"o":74.66,"t":"2026-10-19T18:25:00Z","v":1008,"vw":74.66},{"c":74.73,"h":74.75,"l":74.66,"n":131,"o":74.69,"t":"2026-10-19T18:30:00Z","v":2976,"vw":74.704444},{"c":74.69,"h":74.77,"l":74.69,"n":117,"o":74.77,"t":"2026-10-19T18:35:00Z","v":2346,"vw":74.733311},{"c":74.72,"h":74.725,"l":74.72,"n":32,"o":74.725,"t":"2026-10-19T18:40:00Z","v":711,"vw":74.723},{"c":74.735,"h":74.77,"l":74.685,"n":132,"o":74.685,"t":"2026-10-19T18:45:00Z","v":9040,"vw":74.699068},{"c":74.64,"h":74.73,"l":74.64,"n":95,"o":74.73,"t":"2026-10-19T18:50:00Z","v":1847,"vw":74.677756},{"c":74.665,"h":74.665,"l":74.64,"n":88,"o":74.64,"t":"2026-10-19T18:55:00Z","v":2034,"vw":74.661423},{"c":74.645,"h":74.67,"l":74.6001,"n":117,"o":74.665,"t":"2026-10-19T19:00:00Z","v":3042,"vw":74.64772},{"c":74.625,"h":74.6799,"l":74.615,"n":167,"o":74.6799,"t":"2026-10-19T19:05:00Z","v":2681,"vw":74.641071},{"c":74.62,"h":74.62,"l":74.575,"n":204,"o":74.615,"t":"2026-10-19T19:10:00Z","v":4677,"vw":74.609102},{"c":74.72,"h":74.76,"l":74.61,"n":222,"o":74.615,"t":"2026-10-19T19:15:00Z","v":6630,"vw":74.651958},{"c":74.635,"h":74.68,"l":74.635,"n":114,"o":74.68,"t":"2026-10-19T19:20:00Z","v":2307,"vw":74.65732},{"c":74.56,"h":74.635,"l":74.555,"n":166,"o":74.62,"t":"2026-10-19T19:25:00Z","v":3495,"vw":74.597602},{"c":74.345,"h":74.52,"l":74.345,"n":223,"o":74.52,"t":"2026-10-19T19:30:00Z","v":5159,"vw":74.383687},{"c":74.41,"h":74.41,"l":74.39,"n":123,"o":74.39,"t":"2026-10-19T19:35:00Z","v":3482,"vw":74.395348},{"c":74.62,"h":74.62,"l":74.45,"n":294,"o":74.45,"t":"2026-10-19T19:40:00Z","v":7127,"vw":74.521124},{"c":74.825,"h":74.825,"l":74.54,"n":274,"o":74.54,"t":"2026-10-19T19:45:00Z","v":7016,"vw":74.723425},{"c":74.8,"h":74.86,"l":74.78,"n":395,"o":74.83,"t":"2026-10-19T19:50:00Z","v":12178,"vw":74.828744},{"c":74.64,"h":74.86,"l":74.58,"n":1421,"o":74.81,"t":"2026-10-19T19:55:00Z","v":53129,"vw":74.703173},{"c":74.59,"h":74.64,"l":74.59,"n":36,"o":74.64,"t":"2026-10-19T20:00:00Z","v":205052,"vw":74.590301},{"c":74.885,"h":75.09,"l":74.885,"n":6,"o":75.09,"t":"2026-10-20T13:30:00Z","v":3185,"vw":75.083498},{"c":75.57,"h":75.67,"l":75.03,"n":88,"o":75.03,"t":"2026-10-20T13:35:00Z","v":3163,"vw":75.512605},{"c":75.57,"h":75.57,"l":75.57,"n":8,"o":75.57,"t":"2026-10-20T13:40:00Z","v":331,"vw":75.57},{"c":76.01,"h":76.01,"l":75.95,"n":29,"o":75.95,"t":"2026-10-20T13:45:00Z","v":876,"vw":75.986},{"c":75.72,"h":75.85,"l":75.72,"n":25,"o":75.84,"t":"2026-10-20T13:50:00Z","v":630,"vw":75.803333},{"c":75.5,"h":75.735,"l":75.5,"n":52,"o":75.65,"t":"2026-10-20T13:55:00Z","v":2554,"vw":75.582956},{"c":75.54,"h":75.78,"l":75.2653,"n":39,"o":75.555,"t":"2026-10-20T14:00:00Z","v":2979,"vw":75.522578},{"c":75.51,"h":75.54,"l":75.51,"n":8,"o":75.54,"t":"2026-10-20T14:05:00Z","v":291,"vw":75.525},{"c":75.375,"h":75.375,"l":75.3,"n":17,"o":75.3,"t":"2026-10-20T14:10:00Z","v":873,"vw":75.319149},{"c":75.62,"h":75.62,"l":75.47,"n":95,"o":75.47,"t":"2026-10-20T14:15:00Z","v":2499,"vw":75.522309},{"c":75.72,"h":75.72,"l":75.72,"n":26,"o":75.72,"t":"2026-10-20T14:20:00Z","v":375,"vw":75.72},{"c":75.785,"h":75.785,"l":75.755,"n":32,"o":75.785,"t":"2026-10-20T14:25:00Z","v":1660,"vw":75.776644},{"c":75.655,"h":75.79,"l":75.6,"n":67,"o":75.72,"t":"2026-10-20T14:30:00Z","v":2831,"vw":75.686235},{"c":75.64,"h":75.66,"l":75.52,"n":58,"o":75.62,"t":"2026-10-20T14:35:00Z","v":2637,"vw":75.607365},{"c":75.69,"h":75.69,"l":75.565,"n":48,"o":75.565,"t":"2026-10-20T14:40:00Z","v":1186,"vw":75.626544},{"c":75.69,"h":75.79,"l":75.68,"n":86,"o":75.755,"t":"2026-10-20T14:50:00Z","v":2477,"vw":75.755834},{"c":75.88,"h":75.88,"l":75.69,"n":127,"o":75.69,"t":"2026-10-20T14:55:00Z","v":4609,"vw":75.7858},{"c":75.825,"h":75.825,"l":75.8,"n":35,"o":75.8,"t":"2026-10-20T15:00:00Z","v":506,"vw":75.8125},{"c":75.83,"h":75.83,"l":75.72,"n":44,"o":75.75,"t":"2026-10-20T15:05:00Z","v":856,"vw":75.765},{"c":75.85,"h":75.9,"l":75.85,"n":41,"o":75.865,"t":"2026-10-20T15:10:00Z","v":1118,"vw":75.876875},{"c":75.96,"h":76,"l":75.93,"n":84,"o":75.93,"t":"2026-10-20T15:15:00Z","v":1520,"vw":75.953407},{"c":75.95,"h":76.01,"l":75.95,"n":48,"o":76.01,"t":"2026-10-20T15:20:00Z","v":901,"vw":75.99},{"c":75.91,"h":75.9591,"l":75.91,"n":33,"o":75.955,"t":"2026-10-20T15:30:00Z","v":2372,"vw":75.919259},{"c":75.865,"h":75.89,"l":75.86,"n":33,"o":75.86,"t":"2026-10-20T15:35:00Z","v":1265,"vw":75.879446},{"c":75.925,"h":75.94,"l":75.9,"n":32,"o":75.93,"t":"2026-10-20T15:40:00Z","v":894,"vw":75.924108},{"c":75.93,"h":75.94,"l":75.92,"n":62,"o":75.92,"t":"2026-10-20T15:45:00Z","v":1994,"vw":75.936254},{"c":75.97,"h":75.97,"l":75.95,"n":58,"o":75.95,"t":"2026-10-20T15:50:00Z","v":1182,"vw":75.965},{"c":75.98,"h":75.98,"l":75.98,"n":41,"o":75.98,"t":"2026-10-20T15:55:00Z","v":675,"vw":75.98},{"c":75.91,"h":75.945,"l":75.91,"n":47,"o":75.945,"t":"2026-10-20T16:00:00Z","v":976,"vw":75.92768},{"c":75.93,"h":75.93,"l":75.86,"n":46,"o":75.86,"t":"2026-10-20T16:05:00Z","v":1409,"vw":75.887},{"c":75.86,"h":75.93,"l":75.86,"n":29,"o":75.93,"t":"2026-10-20T16:10:00Z","v":662,"vw":75.883333},{"c":75.84,"h":75.88,"l":75.81,"n":81,"o":75.81,"t":"2026-10-20T16:15:00Z","v":2284,"vw":75.851896},{"c":75.82,"h":75.89,"l":75.82,"n":59,"o":75.88,"t":"2026-10-20T16:20:00Z","v":1575,"vw":75.862637},{"c":75.84,"h":75.86,"l":75.8,"n":61,"o":75.805,"t":"2026-10-20T16:25:00Z","v":6112,"vw":75.804932},{"c":75.845,"h":75.85,"l":75.845,"n":18,"o":75.85,"t":"2026-10-20T16:30:00Z","v":542,"vw":75.848049},{"c":75.94,"h":75.955,"l":75.88,"n":59,"o":75.88,"t":"2026-10-20T16:35:00Z","v":1735,"vw":75.902783},{"c":75.9,"h":75.9,"l":75.9,"n":18,"o":75.9,"t":"2026-10-20T16:40:00Z","v":521,"vw":75.9},{"c":75.96,"h":75.97,"l":75.85,"n":60,"o":75.85,"t":"2026-10-20T16:45:00Z","v":2170,"vw":75.90914},{"c":75.87,"h":76.005,"l":75.87,"n":34,"o":76.005,"t":"2026-10-20T16:50:00Z","v":827,"vw":75.925},{"c":75.92,"h":75.92,"l":75.92,"n":10,"o":75.92,"t":"2026-10-20T16:55:00Z","v":290,"vw":75.92},{"c":75.96,"h":75.965,"l":75.96,"n":16,"o":75.965,"t":"2026-10-20T17:00:00Z","v":310,"vw":75.9625},{"c":76,"h":76,"l":75.93,"n":122,"o":75.94,"t":"2026-10-20T17:05:00Z","v":3750,"vw":75.974343},{"c":75.9,"h":75.965,"l":75.9,"n":46,"o":75.95,"t":"2026-10-20T17:10:00Z","v":1558,"vw":75.938518},{"c":75.84,"h":75.88,"l":75.82,"n":34,"o":75.82,"t":"2026-10-20T17:15:00Z","v":4216,"vw":75.834282},{"c":75.85,"h":75.88,"l":75.8,"n":118,"o":75.855,"t":"2026-10-20T17:20:00Z","v":5866,"vw":75.852677},{"c":75.92,"h":75.92,"l":75.82,"n":55,"o":75.85,"t":"2026-10-20T17:25:00Z","v":4073,"vw":75.8644},{"c":75.87,"h":75.94,"l":75.82,"n":83,"o":75.92,"t":"2026-10-20T17:30:00Z","v":2415,"vw":75.902222},{"c":75.91,"h":75.91,"l":75.91,"n":23,"o":75.91,"t":"2026-10-20T17:35:00Z","v":657,"vw":75.91},{"c":75.92,"h":75.95,"l":75.92,"n":52,"o":75.95,"t":"2026-10-20T17:40:00Z","v":2218,"vw":75.939635},{"c":75.98,"h":75.99,"l":75.94,"n":94,"o":75.94,"t":"2026-10-20T17:45:00Z","v":3594,"vw":75.961484},{"c":76.015,"h":76.015,"l":76,"n":51,"o":76,"t":"2026-10-20T17:50:00Z","v":993,"vw":76.00365},{"c":75.94,"h":75.97,"l":75.94,"n":53,"o":75.97,"t":"2026-10-20T17:55:00Z","v":1393,"vw":75.961354},{"c":75.94,"h":76.005,"l":75.93,"n":110,"o":75.98,"t":"2026-10-20T18:00:00Z","v":3758,"vw":75.990593},{"c":75.96,"h":75.96,"l":75.94,"n":37,"o":75.94,"t":"2026-10-20T18:05:00Z","v":1042,"vw":75.948219},{"c":75.9601,"h":75.9601,"l":75.9601,"n":13,"o":75.9601,"t":"2026-10-20T18:10:00Z","v":367,"vw":75.9601},{"c":75.95,"h":76.03,"l":75.9,"n":147,"o":75.99,"t":"2026-10-20T18:15:00Z","v":7181,"vw":75.991155},{"c":75.98,"h":75.98,"l":75.97,"n":22,"o":75.97,"t":"2026-10-20T18:20:00Z","v":750,"vw":75.975},{"c":75.95,"h":75.98,"l":75.91,"n":141,"o":75.98,"t":"2026-10-20T18:25:00Z","v":3793,"vw":75.944333},{"c":75.99,"h":76.02,"l":75.975,"n":101,"o":75.975,"t":"2026-10-20T18:30:00Z","v":5025,"vw":76.012808},{"c":75.92,"h":76.01,"l":75.92,"n":73,"o":76.01,"t":"2026-10-20T18:35:00Z","v":2477,"vw":75.986421},{"c":75.95,"h":75.95,"l":75.95,"n":22,"o":75.95,"t":"2026-10-20T18:40:00Z","v":779,"vw":75.95},{"c":76.025,"h":76.025,"l":75.94,"n":73,"o":75.94,"t":"2026-10-20T18:45:00Z","v":2761,"vw":75.99847},{"c":76.01,"h":76.01,"l":75.9,"n":162,"o":76,"t":"2026-10-20T18:50:00Z","v":11118,"vw":75.956622},{"c":75.835,"h":75.98,"l":75.805,"n":146,"o":75.98,"t":"2026-10-20T18:55:00Z","v":5110,"vw":75.901696},{"c":75.755,"h":75.83,"l":75.755,"n":98,"o":75.83,"t":"2026-10-20T19:00:00Z","v":3827,"vw":75.779347},{"c":75.685,"h":75.76,"l":75.62,"n":151,"o":75.76,"t":"2026-10-20T19:05:00Z","v":5276,"vw":75.708226},{"c":75.68,"h":75.71,"l":75.66,"n":143,"o":75.69,"t":"2026-10-20T19:10:00Z","v":5486,"vw":75.688941},{"c":75.74,"h":75.74,"l":75.66,"n":144,"o":75.66,"t":"2026-10-20T19:15:00Z","v":5859,"vw":75.708365},{"c":75.71,"h":75.74,"l":75.7,"n":151,"o":75.74,"t":"2026-10-20T19:20:00Z","v":5105,"vw":75.722351},{"c":75.695,"h":75.73,"l":75.61,"n":240,"o":75.69,"t":"2026-10-20T19:25:00Z","v":9005,"vw":75.680526},{"c":75.74,"h":75.78,"l":75.67,"n":152,"o":75.695,"t":"2026-10-20T19:30:00Z","v":6513,"vw":75.744347},{"c":75.725,"h":75.76,"l":75.69,"n":165,"o":75.76,"t":"2026-10-20T19:35:00Z","v":7471,"vw":75.728405},{"c":75.8302,"h":75.855,"l":75.69,"n":230,"o":75.69,"t":"2026-10-20T19:40:00Z","v":8585,"vw":75.781308},{"c":75.765,"h":75.83,"l":75.72,"n":274,"o":75.83,"t":"2026-10-20T19:45:00Z","v":14445,"vw":75.752553},{"c":75.65,"h":75.77,"l":75.58,"n":357,"o":75.77,"t":"2026-10-20T19:50:00Z","v":15947,"vw":75.69524},{"c":75.62,"h":75.72,"l":75.58,"n":1163,"o":75.67,"t":"2026-10-20T19:55:00Z","v":54275,"vw":75.644394},{"c":75.6,"h":75.6,"l":75.6,"n":44,"o":75.6,"t":"2026-10-20T20:00:00Z","v":169346,"vw":75.6},{"c":75.5975,"h":76.515,"l":75.5975,"n":13,"o":75.72,"t":"2026-10-21T13:30:00Z","v":7884,"vw":75.9614},{"c":75.9,"h":76.15,"l":75.64,"n":32,"o":76.15,"t":"2026-10-21T13:35:00Z","v":1246,"vw":75.881},{"c":75.73,"h":75.88,"l":75.69,"n":64,"o":75.88,"t":"2026-10-21T13:40:00Z","v":2428,"vw":75.782973},{"c":75.81,"h":75.81,"l":75.68,"n":37,"o":75.72,"t":"2026-10-21T13:45:00Z","v":2334,"vw":75.717572},{"c":75.9075,"h":75.9075,"l":75.805,"n":50,"o":75.86,"t":"2026-10-21T13:50:00Z","v":2475,"vw":75.877779},{"c":75.88,"h":75.9151,"l":75.865,"n":46,"o":75.9151,"t":"2026-10-21T13:55:00Z","v":1338,"vw":75.890253},{"c":75.87,"h":76.04,"l":75.74,"n":30,"o":76.04,"t":"2026-10-21T14:00:00Z","v":1547,"vw":75.879234},{"c":75.87,"h":75.97,"l":75.86,"n":27,"o":75.95,"t":"2026-10-21T14:05:00Z","v":810,"vw":75.910767},{"c":75.79,"h":75.88,"l":75.774,"n":55,"o":75.84,"t":"2026-10-21T14:10:00Z","v":3533,"vw":75.819369},{"c":75.73,"h":75.85,"l":75.69,"n":100,"o":75.79,"t":"2026-10-21T14:15:00Z","v":6095,"vw":75.72355},{"c":75.765,"h":75.77,"l":75.69,"n":143,"o":75.75,"t":"2026-10-21T14:20:00Z","v":4171,"vw":75.736522},{"c":75.765,"h":75.81,"l":75.72,"n":38,"o":75.72,"t":"2026-10-21T14:25:00Z","v":1339,"vw":75.754477},{"c":75.965,"h":76.07,"l":75.82,"n":94,"o":75.82,"t":"2026-10-21T14:30:00Z","v":2616,"vw":75.907692},{"c":76.17,"h":76.18,"l":76.01,"n":81,"o":76.01,"t":"2026-10-21T14:35:00Z","v":2169,"vw":76.09949},{"c":76.125,"h":76.175,"l":76.09,"n":77,"o":76.17,"t":"2026-10-21T14:40:00Z","v":2335,"vw":76.136166},{"c":76.19,"h":76.19,"l":76.1525,"n":22,"o":76.1525,"t":"2026-10-21T14:45:00Z","v":636,"vw":76.180625},{"c":76.14,"h":76.2,"l":76.14,"n":94,"o":76.2,"t":"2026-10-21T14:50:00Z","v":1880,"vw":76.166112},{"c":76.055,"h":76.14,"l":76.055,"n":93,"o":76.125,"t":"2026-10-21T14:55:00Z","v":2207,"vw":76.117273},{"c":75.975,"h":76.07,"l":75.91,"n":64,"o":76.05,"t":"2026-10-21T15:00:00Z","v":1918,"vw":75.967303},{"c":75.925,"h":75.975,"l":75.9,"n":59,"o":75.975,"t":"2026-10-21T15:05:00Z","v":1426,"vw":75.933697},{"c":75.85,"h":75.935,"l":75.85,"n":45,"o":75.935,"t":"2026-10-21T15:10:00Z","v":1635,"vw":75.888182},{"c":75.81,"h":75.835,"l":75.78,"n":70,"o":75.83,"t":"2026-10-21T15:15:00Z","v":1280,"vw":75.808068},{"c":75.895,"h":75.9,"l":75.7725,"n":85,"o":75.7725,"t":"2026-10-21T15:20:00Z","v":3406,"vw":75.873105},{"c":75.88,"h":75.895,"l":75.88,"n":36,"o":75.895,"t":"2026-10-21T15:25:00Z","v":791,"vw":75.888},{"c":75.775,"h":75.88,"l":75.775,"n":120,"o":75.88,"t":"2026-10-21T15:30:00Z","v":3088,"vw":75.803846},{"c":75.765,"h":75.8,"l":75.735,"n":49,"o":75.76,"t":"2026-10-21T15:35:00Z","v":1970,"vw":75.764624},{"c":75.785,"h":75.785,"l":75.785,"n":10,"o":75.785,"t":"2026-10-21T15:40:00Z","v":248,"vw":75.785},{"c":75.82,"h":75.83,"l":75.77,"n":30,"o":75.805,"t":"2026-10-21T15:45:00Z","v":1366,"vw":75.796967},{"c":75.92,"h":75.92,"l":75.825,"n":103,"o":75.83,"t":"2026-10-21T15:50:00Z","v":4286,"vw":75.850299},{"c":75.93,"h":75.93,"l":75.93,"n":11,"o":75.93,"t":"2026-10-21T15:55:00Z","v":253,"vw":75.93},{"c":75.915,"h":75.93,"l":75.915,"n":63,"o":75.93,"t":"2026-10-21T16:00:00Z","v":1253,"vw":75.927608},{"c":75.925,"h":75.925,"l":75.915,"n":32,"o":75.915,"t":"2026-10-21T16:05:00Z","v":796,"vw":75.9175},{"c":76.005,"h":76.01,"l":75.98,"n":74,"o":75.98,"t":"2026-10-21T16:10:00Z","v":1938,"vw":75.998638},{"c":75.99,"h":76.005,"l":75.99,"n":67,"o":75.9975,"t":"2026-10-21T16:15:00Z","v":1315,"vw":75.99875},{"c":75.955,"h":75.98,"l":75.955,"n":23,"o":75.975,"t":"2026-10-21T16:20:00Z","v":638,"vw":75.96961},{"c":76.06,"h":76.06,"l":75.98,"n":64,"o":75.98,"t":"2026-10-21T16:25:00Z","v":1286,"vw":76.0275},{"c":76,"h":76.045,"l":76,"n":82,"o":76.045,"t":"2026-10-21T16:30:00Z","v":1994,"vw":76.02},{"c":76.085,"h":76.085,"l":75.99,"n":70,"o":75.99,"t":"2026-10-21T16:35:00Z","v":3509,"vw":76.034282},{"c":75.93,"h":76.02,"l":75.93,"n":54,"o":76.02,"t":"2026-10-21T16:40:00Z","v":2795,"vw":75.999008},{"c":75.875,"h":75.915,"l":75.8201,"n":42,"o":75.915,"t":"2026-10-21T16:45:00Z","v":2244,"vw":75.851825},{"c":75.87,"h":75.89,"l":75.85,"n":73,"o":75.89,"t":"2026-10-21T16:50:00Z","v":1799,"vw":75.8715},{"c":75.88,"h":75.88,"l":75.825,"n":74,"o":75.825,"t":"2026-10-21T16:55:00Z","v":2093,"vw":75.869566},{"c":75.845,"h":75.85,"l":75.845,"n":39,"o":75.85,"t":"2026-10-21T17:00:00Z","v":1009,"vw":75.849},{"c":75.875,"h":75.88,"l":75.83,"n":73,"o":75.835,"t":"2026-10-21T17:05:00Z","v":1778,"vw":75.86476},{"c":75.775,"h":75.875,"l":75.775,"n":72,"o":75.875,"t":"2026-10-21T17:10:00Z","v":1734,"vw":75.831986},{"c":75.795,"h":75.86,"l":75.765,"n":72,"o":75.82,"t":"2026-10-21T17:15:00Z","v":2295,"vw":75.819876},{"c":75.85,"h":75.85,"l":75.85,"n":11,"o":75.85,"t":"2026-10-21T17:20:00Z","v":178,"vw":75.85},{"c":75.89,"h":75.89,"l":75.83,"n":73,"o":75.83,"t":"2026-10-21T17:25:00Z","v":2726,"vw":75.852851},{"c":75.83,"h":75.86,"l":75.83,"n":46,"o":75.86,"t":"2026-10-21T17:30:00Z","v":1458,"vw":75.85},{"c":75.79,"h":75.81,"l":75.735,"n":80,"o":75.81,"t":"2026-10-21T17:35:00Z","v":3601,"vw":75.755326},{"c":75.805,"h":75.83,"l":75.805,"n":18,"o":75.83,"t":"2026-10-21T17:40:00Z","v":1029,"vw":75.811324},{"c":75.855,"h":75.855,"l":75.84,"n":71,"o":75.84,"t":"2026-10-21T17:45:00Z","v":2215,"vw":75.846104},{"c":75.81,"h":75.85,"l":75.81,"n":60,"o":75.85,"t":"2026-10-21T17:50:00Z","v":1429,"vw":75.831667},{"c":75.77,"h":75.815,"l":75.77,"n":96,"o":75.8,"t":"2026-10-21T17:55:00Z","v":2157,"vw":75.787946},{"c":75.65,"h":75.74,"l":75.62,"n":102,"o":75.74,"t":"2026-10-21T18:00:00Z","v":2445,"vw":75.688953},{"c":75.71,"h":75.71,"l":75.64,"n":128,"o":75.68,"t":"2026-10-21T18:05:00Z","v":7000,"vw":75.696139},{"c":75.71,"h":75.76,"l":75.71,"n":56,"o":75.76,"t":"2026-10-21T18:10:00Z","v":1385,"vw":75.743475},{"c":75.67,"h":75.71,"l":75.67,"n":67,"o":75.71,"t":"2026-10-21T18:15:00Z","v":1606,"vw":75.692},{"c":75.68,"h":75.69,"l":75.68,"n":23,"o":75.69,"t":"2026-10-21T18:20:00Z","v":591,"vw":75.685},{"c":75.705,"h":75.715,"l":75.7,"n":70,"o":75.71,"t":"2026-10-21T18:25:00Z","v":1962,"vw":75.706735},{"c":75.705,"h":75.705,"l":75.705,"n":16,"o":75.705,"t":"2026-10-21T18:30:00Z","v":608,"vw":75.705},{"c":75.73,"h":75.73,"l":75.695,"n":71,"o":75.705,"t":"2026-10-21T18:35:00Z","v":1931,"vw":75.71152},{"c":75.655,"h":75.73,"l":75.655,"n":82,"o":75.715,"t":"2026-10-21T18:40:00Z","v":2869,"vw":75.698004},{"c":75.6,"h":75.66,"l":75.56,"n":132,"o":75.66,"t":"2026-10-21T18:45:00Z","v":4881,"vw":75.634469},{"c":75.545,"h":75.64,"l":75.53,"n":109,"o":75.61,"t":"2026-10-21T18:50:00Z","v":4255,"vw":75.583201},{"c":75.535,"h":75.56,"l":75.5,"n":142,"o":75.56,"t":"2026-10-21T18:55:00Z","v":2900,"vw":75.523462},{"c":75.565,"h":75.58,"l":75.52,"n":131,"o":75.52,"t":"2026-10-21T19:00:00Z","v":2638,"vw":75.543261},{"c":75.68,"h":75.7099,"l":75.58,"n":228,"o":75.58,"t":"2026-10-21T19:05:00Z","v":13622,"vw":75.6841},{"c":75.6775,"h":75.7,"l":75.61,"n":77,"o":75.61,"t":"2026-10-21T19:10:00Z","v":1493,"vw":75.660515},{"c":75.76,"h":75.815,"l":75.72,"n":251,"o":75.72,"t":"2026-10-21T19:15:00Z","v":16251,"vw":75.755406},{"c":75.74,"h":75.8,"l":75.73,"n":129,"o":75.78,"t":"2026-10-21T19:20:00Z","v":4652,"vw":75.774306},{"c":75.83,"h":75.83,"l":75.75,"n":148,"o":75.75,"t":"2026-10-21T19:25:00Z","v":2839,"vw":75.797692},{"c":75.745,"h":75.82,"l":75.72,"n":197,"o":75.8,"t":"2026-10-21T19:30:00Z","v":4668,"vw":75.78503},{"c":75.725,"h":75.76,"l":75.69,"n":234,"o":75.715,"t":"2026-10-21T19:35:00Z","v":7892,"vw":75.731784},{"c":75.69,"h":75.73,"l":75.69,"n":248,"o":75.71,"t":"2026-10-21T19:40:00Z","v":6634,"vw":75.712144},{"c":75.69,"h":75.7,"l":75.63,"n":337,"o":75.65,"t":"2026-10-21T19:45:00Z","v":13913,"vw":75.658571},{"c":75.675,"h":75.69,"l":75.615,"n":315,"o":75.69,"t":"2026-10-21T19:50:00Z","v":13417,"vw":75.649902},{"c":75.55,"h":75.67,"l":75.5,"n":988,"o":75.66,"t":"2026-10-21T19:55:00Z","v":43689,"vw":75.593083},{"c":75.55,"h":75.55,"l":75.22,"n":34,"o":75.22,"t":"2026-10-21T20:00:00Z","v":96192,"vw":75.548279},{"c":76.03,"h":76.03,"l":76.03,"n":5,"o":76.03,"t":"2026-10-22T13:30:00Z","v":4564,"vw":76.03},{"c":76.315,"h":76.315,"l":76.315,"n":11,"o":76.315,"t":"2026-10-22T13:35:00Z","v":369,"vw":76.315},{"c":76.255,"h":76.27,"l":76.255,"n":18,"o":76.27,"t":"2026-10-22T13:40:00Z","v":693,"vw":76.261424},{"c":76.23,"h":76.48,"l":76.23,"n":15,"o":76.48,"t":"2026-10-22T13:45:00Z","v":679,"vw":76.437411},{"c":76.245,"h":76.245,"l":76.245,"n":14,"o":76.245,"t":"2026-10-22T13:50:00Z","v":341,"vw":76.245},{"c":76.355,"h":76.355,"l":76.355,"n":11,"o":76.355,"t":"2026-10-22T13:55:00Z","v":233,"vw":76.355},{"c":76.3049,"h":76.3049,"l":76.215,"n":35,"o":76.215,"t":"2026-10-22T14:05:00Z","v":3069,"vw":76.220357},{"c":76.4,"h":76.53,"l":76.22,"n":155,"o":76.23,"t":"2026-10-22T14:10:00Z","v":10622,"vw":76.462117},{"c":76.35,"h":76.35,"l":76.35,"n":21,"o":76.35,"t":"2026-10-22T14:15:00Z","v":483,"vw":76.35},{"c":76.52,"h":76.62,"l":76.395,"n":116,"o":76.41,"t":"2026-10-22T14:20:00Z","v":4052,"vw":76.430178},{"c":76.7,"h":76.8,"l":76.6,"n":81,"o":76.6,"t":"2026-10-22T14:25:00Z","v":2857,"vw":76.688299},{"c":76.63,"h":76.75,"l":76.63,"n":52,"o":76.75,"t":"2026-10-22T14:30:00Z","v":1975,"vw":76.689585},{"c":76.75,"h":76.75,"l":76.59,"n":39,"o":76.59,"t":"2026-10-22T14:35:00Z","v":1539,"vw":76.695},{"c":76.74,"h":76.75,"l":76.735,"n":9,"o":76.75,"t":"2026-10-22T14:40:00Z","v":668,"vw":76.743},{"c":76.915,"h":76.915,"l":76.73,"n":106,"o":76.76,"t":"2026-10-22T14:45:00Z","v":3310,"vw":76.819167},{"c":76.855,"h":76.9,"l":76.84,"n":67,"o":76.86,"t":"2026-10-22T14:50:00Z","v":2501,"vw":76.860509},{"c":76.63,"h":76.83,"l":76.63,"n":96,"o":76.83,"t":"2026-10-22T14:55:00Z","v":6146,"vw":76.705237},{"c":76.78,"h":76.78,"l":76.65,"n":36,"o":76.65,"t":"2026-10-22T15:00:00Z","v":1356,"vw":76.703582},{"c":76.92,"h":76.92,"l":76.76,"n":77,"o":76.78,"t":"2026-10-22T15:05:00Z","v":2919,"vw":76.841341},{"c":77.03,"h":77.1,"l":76.91,"n":54,"o":76.91,"t":"2026-10-22T15:10:00Z","v":1520,"vw":76.997222},{"c":76.96,"h":77.06,"l":76.96,"n":37,"o":77.05,"t":"2026-10-22T15:15:00Z","v":1384,"vw":77.002682},{"c":77.025,"h":77.025,"l":76.98,"n":48,"o":76.995,"t":"2026-10-22T15:20:00Z","v":1800,"vw":77.009789},{"c":77.01,"h":77.035,"l":76.97,"n":73,"o":77.035,"t":"2026-10-22T15:25:00Z","v":2529,"vw":77.006228},{"c":77.16,"h":77.16,"l":77,"n":148,"o":77,"t":"2026-10-22T15:30:00Z","v":3921,"vw":77.066747},{"c":77.33,"h":77.33,"l":77.16,"n":66,"o":77.16,"t":"2026-10-22T15:35:00Z","v":2174,"vw":77.251757},{"c":77.46,"h":77.46,"l":77.24,"n":120,"o":77.31,"t":"2026-10-22T15:40:00Z","v":3233,"vw":77.39353},{"c":77.41,"h":77.455,"l":77.34,"n":89,"o":77.455,"t":"2026-10-22T15:45:00Z","v":2387,"vw":77.391418},{"c":77.38,"h":77.46,"l":77.38,"n":71,"o":77.425,"t":"2026-10-22T15:50:00Z","v":1951,"vw":77.41008},{"c":77.34,"h":77.42,"l":77.34,"n":92,"o":77.42,"t":"2026-10-22T15:55:00Z","v":2543,"vw":77.383794},{"c":77.24,"h":77.315,"l":77.24,"n":115,"o":77.29,"t":"2026-10-22T16:00:00Z","v":4947,"vw":77.283992},{"c":77.31,"h":77.38,"l":77.3,"n":116,"o":77.31,"t":"2026-10-22T16:05:00Z","v":3181,"vw":77.326471},{"c":77.3,"h":77.3,"l":77.3,"n":24,"o":77.3,"t":"2026-10-22T16:10:00Z","v":245,"vw":77.3},{"c":77.24,"h":77.31,"l":77.24,"n":81,"o":77.305,"t":"2026-10-22T16:15:00Z","v":1731,"vw":77.29},{"c":77.2444,"h":77.27,"l":77.19,"n":69,"o":77.19,"t":"2026-10-22T16:20:00Z","v":2317,"vw":77.251442},{"c":77.2701,"h":77.32,"l":77.2701,"n":78,"o":77.28,"t":"2026-10-22T16:25:00Z","v":2224,"vw":77.296161},{"c":77.37,"h":77.37,"l":77.255,"n":149,"o":77.255,"t":"2026-10-22T16:30:00Z","v":8452,"vw":77.324315},{"c":77.39,"h":77.39,"l":77.28,"n":140,"o":77.325,"t":"2026-10-22T16:35:00Z","v":6813,"vw":77.355046},{"c":77.535,"h":77.55,"l":77.39,"n":162,"o":77.4025,"t":"2026-10-22T16:40:00Z","v":9237,"vw":77.486138},{"c":77.6,"h":77.66,"l":77.59,"n":149,"o":77.59,"t":"2026-10-22T16:45:00Z","v":4523,"vw":77.621522},{"c":77.69,"h":77.72,"l":77.65,"n":124,"o":77.67,"t":"2026-10-22T16:50:00Z","v":4684,"vw":77.694194},{"c":77.73,"h":77.75,"l":77.64,"n":109,"o":77.64,"t":"2026-10-22T16:55:00Z","v":3247,"vw":77.715514},{"c":77.625,"h":77.69,"l":77.625,"n":105,"o":77.69,"t":"2026-10-22T17:00:00Z","v":2214,"vw":77.649544},{"c":77.69,"h":77.71,"l":77.66,"n":77,"o":77.67,"t":"2026-10-22T17:05:00Z","v":2345,"vw":77.680077},{"c":77.705,"h":77.705,"l":77.705,"n":19,"o":77.705,"t":"2026-10-22T17:10:00Z","v":202,"vw":77.705},{"c":77.67,"h":77.675,"l":77.61,"n":158,"o":77.66,"t":"2026-10-22T17:15:00Z","v":6427,"vw":77.640404},{"c":77.775,"h":77.775,"l":77.675,"n":142,"o":77.695,"t":"2026-10-22T17:20:00Z","v":3992,"vw":77.712778},{"c":77.83,"h":77.85,"l":77.775,"n":154,"o":77.775,"t":"2026-10-22T17:25:00Z","v":7529,"vw":77.831272},{"c":77.755,"h":77.815,"l":77.74,"n":82,"o":77.815,"t":"2026-10-22T17:30:00Z","v":3324,"vw":77.76359},{"c":77.752,"h":77.752,"l":77.72,"n":55,"o":77.72,"t":"2026-10-22T17:35:00Z","v":767,"vw":77.741045},{"c":77.78,"h":77.78,"l":77.76,"n":95,"o":77.77,"t":"2026-10-22T17:40:00Z","v":2587,"vw":77.776011},{"c":77.78,"h":77.82,"l":77.77,"n":83,"o":77.82,"t":"2026-10-22T17:45:00Z","v":3442,"vw":77.808852},{"c":77.89,"h":77.89,"l":77.82,"n":127,"o":77.82,"t":"2026-10-22T17:50:00Z","v":3433,"vw":77.840244},{"c":78.06,"h":78.06,"l":77.9,"n":152,"o":77.9,"t":"2026-10-22T17:55:00Z","v":4766,"vw":78.00197},{"c":77.985,"h":78.04,"l":77.97,"n":153,"o":78.035,"t":"2026-10-22T18:00:00Z","v":4026,"vw":78.019143},{"c":77.83,"h":78.01,"l":77.83,"n":271,"o":78.01,"t":"2026-10-22T18:05:00Z","v":15813,"vw":77.991117},{"c":77.74,"h":77.9099,"l":77.74,"n":99,"o":77.79,"t":"2026-10-22T18:10:00Z","v":1966,"vw":77.838775},{"c":77.7,"h":77.785,"l":77.69,"n":80,"o":77.785,"t":"2026-10-22T18:15:00Z","v":1221,"vw":77.7375},{"c":77.735,"h":77.78,"l":77.695,"n":150,"o":77.7,"t":"2026-10-22T18:20:00Z","v":4759,"vw":77.729781},{"c":77.795,"h":77.8,"l":77.75,"n":62,"o":77.75,"t":"2026-10-22T18:25:00Z","v":1769,"vw":77.782455},{"c":77.83,"h":77.85,"l":77.775,"n":125,"o":77.775,"t":"2026-10-22T18:30:00Z","v":2856,"vw":77.816982},{"c":77.91,"h":77.91,"l":77.83,"n":95,"o":77.83,"t":"2026-10-22T18:35:00Z","v":2439,"vw":77.881669},{"c":77.86,"h":77.91,"l":77.86,"n":60,"o":77.91,"t":"2026-10-22T18:40:00Z","v":1563,"vw":77.895},{"c":78.03,"h":78.03,"l":77.91,"n":164,"o":77.91,"t":"2026-10-22T18:45:00Z","v":4559,"vw":77.959107},{"c":77.995,"h":78.05,"l":77.995,"n":184,"o":78.0101,"t":"2026-10-22T18:50:00Z","v":16049,"vw":78.025736},{"c":78,"h":78,"l":77.97,"n":80,"o":77.97,"t":"2026-10-22T18:55:00Z","v":3421,"vw":77.993003},{"c":78.08,"h":78.12,"l":77.96,"n":216,"o":77.99,"t":"2026-10-22T19:00:00Z","v":7807,"vw":78.065035},{"c":78.115,"h":78.14,"l":78.0601,"n":181,"o":78.0601,"t":"2026-10-22T19:05:00Z","v":14087,"vw":78.110541},{"c":78.05,"h":78.1,"l":78,"n":193,"o":78.1,"t":"2026-10-22T19:10:00Z","v":6879,"vw":78.049375},{"c":78.04,"h":78.07,"l":78.025,"n":118,"o":78.06,"t":"2026-10-22T19:15:00Z","v":3848,"vw":78.051346},{"c":77.96,"h":78.04,"l":77.96,"n":206,"o":78.02,"t":"2026-10-22T19:20:00Z","v":14692,"vw":78.021445},{"c":77.775,"h":77.955,"l":77.685,"n":216,"o":77.955,"t":"2026-10-22T19:25:00Z","v":15093,"vw":77.805917},{"c":77.81,"h":77.81,"l":77.67,"n":253,"o":77.73,"t":"2026-10-22T19:30:00Z","v":7773,"vw":77.732347},{"c":77.93,"h":78.025,"l":77.79,"n":280,"o":77.79,"t":"2026-10-22T19:35:00Z","v":9369,"vw":77.927479},{"c":78.16,"h":78.16,"l":77.96,"n":206,"o":77.96,"t":"2026-10-22T19:40:00Z","v":5239,"vw":78.040441},{"c":78,"h":78.14,"l":77.99,"n":291,"o":78.11,"t":"2026-10-22T19:45:00Z","v":12392,"vw":78.06552},{"c":78.225,"h":78.225,"l":78,"n":529,"o":78,"t":"2026-10-22T19:50:00Z","v":31756,"vw":78.07705},{"c":78.28,"h":78.295,"l":78.14,"n":1039,"o":78.2,"t":"2026-10-22T19:55:00Z","v":50457,"vw":78.222409},{"c":78.25,"h":78.25,"l":78.25,"n":46,"o":78.25,"t":"2026-10-22T20:00:00Z","v":103217,"vw":78.25},{"c":78.65,"h":78.65,"l":77.08,"n":57,"o":77.99,"t":"2026-10-23T13:30:00Z","v":5813,"vw":78.011599},{"c":78.19,"h":78.235,"l":78.145,"n":17,"o":78.145,"t":"2026-10-23T13:35:00Z","v":2936,"vw":78.157201},{"c":78.47,"h":78.47,"l":78.04,"n":58,"o":78.1,"t":"2026-10-23T13:40:00Z","v":1584,"vw":78.154439},{"c":78.21,"h":78.41,"l":78.15,"n":193,"o":78.225,"t":"2026-10-23T13:45:00Z","v":24598,"vw":78.348954},{"c":78.17,"h":78.41,"l":78.17,"n":54,"o":78.21,"t":"2026-10-23T13:50:00Z","v":2160,"vw":78.280625},{"c":78.33,"h":78.41,"l":78.16,"n":204,"o":78.41,"t":"2026-10-23T13:55:00Z","v":18737,"vw":78.219194},{"c":78.19,"h":78.32,"l":77.97,"n":462,"o":78.19,"t":"2026-10-23T14:00:00Z","v":31808,"vw":78.200488},{"c":77.9625,"h":78.13,"l":77.95,"n":208,"o":78.13,"t":"2026-10-23T14:05:00Z","v":19745,"vw":78.079818},{"c":77.85,"h":78.15,"l":77.85,"n":98,"o":78.02,"t":"2026-10-23T14:10:00Z","v":8337,"vw":78.036379},{"c":77.59,"h":77.82,"l":77.59,"n":115,"o":77.76,"t":"2026-10-23T14:15:00Z","v":2911,"vw":77.692344},{"c":77.695,"h":77.87,"l":77.63,"n":130,"o":77.636,"t":"2026-10-23T14:20:00Z","v":8495,"vw":77.719359},{"c":77.85,"h":77.86,"l":77.7,"n":58,"o":77.86,"t":"2026-10-23T14:25:00Z","v":1805,"vw":77.771},{"c":77.64,"h":77.7,"l":77.52,"n":107,"o":77.7,"t":"2026-10-23T14:30:00Z","v":3231,"vw":77.662441},{"c":77.48,"h":77.79,"l":77.48,"n":33,"o":77.79,"t":"2026-10-23T14:35:00Z","v":837,"vw":77.583333},{"c":77.485,"h":77.645,"l":77.48,"n":77,"o":77.625,"t":"2026-10-23T14:40:00Z","v":3495,"vw":77.619832},{"c":77.645,"h":77.645,"l":77.45,"n":45,"o":77.62,"t":"2026-10-23T14:45:00Z","v":1989,"vw":77.603},{"c":77.75,"h":77.75,"l":77.62,"n":131,"o":77.65,"t":"2026-10-23T14:50:00Z","v":6282,"vw":77.667399},{"c":77.86,"h":77.99,"l":77.685,"n":105,"o":77.685,"t":"2026-10-23T14:55:00Z","v":3765,"vw":77.8376},{"c":77.94,"h":78.08,"l":77.85,"n":138,"o":77.85,"t":"2026-10-23T15:00:00Z","v":20260,"vw":77.905153},{"c":77.9,"h":77.9,"l":77.81,"n":67,"o":77.84,"t":"2026-10-23T15:05:00Z","v":1437,"vw":77.870068},{"c":77.795,"h":77.88,"l":77.7,"n":88,"o":77.84,"t":"2026-10-23T15:10:00Z","v":2020,"vw":77.80875},{"c":77.79,"h":77.79,"l":77.78,"n":28,"o":77.78,"t":"2026-10-23T15:15:00Z","v":675,"vw":77.78759},{"c":77.785,"h":77.79,"l":77.775,"n":54,"o":77.79,"t":"2026-10-23T15:20:00Z","v":12435,"vw":77.789832},{"c":77.82,"h":77.82,"l":77.77,"n":75,"o":77.78,"t":"2026-10-23T15:25:00Z","v":2236,"vw":77.803884},{"c":77.76,"h":77.79,"l":77.73,"n":130,"o":77.79,"t":"2026-10-23T15:30:00Z","v":4521,"vw":77.748253},{"c":77.83,"h":77.85,"l":77.8,"n":76,"o":77.8,"t":"2026-10-23T15:35:00Z","v":1347,"vw":77.817028},{"c":77.77,"h":77.805,"l":77.76,"n":97,"o":77.8,"t":"2026-10-23T15:45:00Z","v":3136,"vw":77.777749},{"c":77.85,"h":77.85,"l":77.775,"n":66,"o":77.775,"t":"2026-10-23T15:50:00Z","v":1721,"vw":77.831431},{"c":77.885,"h":77.94,"l":77.8,"n":58,"o":77.8,"t":"2026-10-23T15:55:00Z","v":2187,"vw":77.88849},{"c":77.885,"h":77.885,"l":77.885,"n":64,"o":77.885,"t":"2026-10-23T16:00:00Z","v":4959,"vw":77.885},{"c":77.94,"h":77.95,"l":77.865,"n":72,"o":77.87,"t":"2026-10-23T16:05:00Z","v":2190,"vw":77.933385},{"c":78,"h":78.01,"l":77.875,"n":104,"o":77.875,"t":"2026-10-23T16:10:00Z","v":5903,"vw":77.988329},{"c":78.04,"h":78.04,"l":78.04,"n":30,"o":78.04,"t":"2026-10-23T16:15:00Z","v":847,"vw":78.04},{"c":78.01,"h":78.01,"l":77.91,"n":155,"o":77.97,"t":"2026-10-23T16:20:00Z","v":5671,"vw":77.964267},{"c":78.005,"h":78.005,"l":78.005,"n":11,"o":78.005,"t":"2026-10-23T16:25:00Z","v":237,"vw":78.005},{"c":78.09,"h":78.09,"l":78.005,"n":98,"o":78.04,"t":"2026-10-23T16:30:00Z","v":6881,"vw":78.077761},{"c":78.035,"h":78.05,"l":78.035,"n":56,"o":78.05,"t":"2026-10-23T16:35:00Z","v":985,"vw":78.043873},{"c":78.02,"h":78.0499,"l":78.02,"n":39,"o":78.04,"t":"2026-10-23T16:40:00Z","v":1763,"vw":78.046643},{"c":77.99,"h":78.05,"l":77.98,"n":163,"o":78.01,"t":"2026-10-23T16:45:00Z","v":4265,"vw":78.009599},{"c":77.9842,"h":77.9875,"l":77.96,"n":46,"o":77.97,"t":"2026-10-23T16:50:00Z","v":1614,"vw":77.975062},{"c":77.965,"h":78.0046,"l":77.96,"n":94,"o":78.0046,"t":"2026-10-23T16:55:00Z","v":2294,"vw":77.975197},{"c":78.02,"h":78.02,"l":78,"n":45,"o":78,"t":"2026-10-23T17:00:00Z","v":1124,"vw":78.00941},{"c":77.93,"h":77.975,"l":77.925,"n":57,"o":77.975,"t":"2026-10-23T17:05:00Z","v":1418,"vw":77.93794},{"c":77.84,"h":77.89,"l":77.84,"n":37,"o":77.89,"t":"2026-10-23T17:10:00Z","v":1018,"vw":77.852},{"c":77.86,"h":77.87,"l":77.84,"n":66,"o":77.87,"t":"2026-10-23T17:15:00Z","v":1950,"vw":77.85},{"c":77.8051,"h":77.87,"l":77.755,"n":140,"o":77.86,"t":"2026-10-23T17:20:00Z","v":8685,"vw":77.83684},{"c":77.82,"h":77.82,"l":77.8,"n":67,"o":77.8,"t":"2026-10-23T17:25:00Z","v":2277,"vw":77.809118},{"c":77.82,"h":77.82,"l":77.82,"n":12,"o":77.82,"t":"2026-10-23T17:30:00Z","v":430,"vw":77.82},{"c":77.8125,"h":77.84,"l":77.8125,"n":54,"o":77.83,"t":"2026-10-23T17:35:00Z","v":1534,"vw":77.830357},{"c":77.76,"h":77.78,"l":77.76,"n":46,"o":77.78,"t":"2026-10-23T17:40:00Z","v":1350,"vw":77.77375}],"history":[{"c":73.87,"h":74.9,"l":73.23,"n":5317,"o":74.9,"t":"2024-10-21T04:00:00Z","v":193811,"vw":73.868102},{"c":73.7,"h":73.91,"l":73.33,"n":4648,"o":73.76,"t":"2024-10-22T04:00:00Z","v":232705,"vw":73.702294},{"c":73.76,"h":73.83,"l":73.13,"n":6143,"o":73.33,"t":"2024-10-23T04:00:00Z","v":248811,"vw":73.682473},{"c":73.6,"h":74.36,"l":73.345,"n":5919,"o":73.75,"t":"2024-10-24T04:00:00Z","v":201486,"vw":73.671112},{"c":73.06,"h":74.3,"l":72.99,"n":6562,"o":74.3,"t":"2024-10-25T04:00:00Z","v":226318,"vw":73.269023},{"c":73.69,"h":74.075,"l":73.3408,"n":6486,"o":73.47,"t":"2024-10-28T04:00:00Z","v":207439,"vw":73.718952},{"c":72.88,"h":73.33,"l":72.4475,"n":6104,"o":73.16,"t":"2024-10-29T04:00:00Z","v":222892,"vw":72.879892},{"c":72.2,"h":73.785,"l":72.1,"n":6870,"o":73.16,"t":"2024-10-30T04:00:00Z","v":271551,"vw":72.402368},{"c":71.27,"h":72.77,"l":71.23,"n":7606,"o":72.4,"t":"2024-10-31T04:00:00Z","v":464760,"vw":71.548353},{"c":70.04,"h":71.805,"l":69.81,"n":10331,"o":71.54,"t":"2024-11-01T04:00:00Z","v":344606,"vw":70.373889},{"c":69.97,"h":70.94,"l":69.93,"n":9912,"o":69.99,"t":"2024-11-04T05:00:00Z","v":431762,"vw":70.185594},{"c":70.53,"h":70.69,"l":68.17,"n":12822,"o":68.9,"t":"2024-11-05T05:00:00Z","v":579727,"vw":69.984971},{"c":74.34,"h":75.37,"l":72.86,"n":19291,"o":73.86,"t":"2024-11-06T05:00:00Z","v":1472710,"vw":74.049306},{"c":72.81,"h":74.25,"l":71.95,"n":9577,"o":74.12,"t":"2024-11-07T05:00:00Z","v":656226,"vw":72.902016},{"c":73.34,"h":74.45,"l":70.16,"n":13350,"o":73.26,"t":"2024-11-08T05:00:00Z","v":979078,"vw":73.168852},{"c":75.02,"h":75.3,"l":73.84,"n":7585,"o":73.84,"t":"2024-11-11T05:00:00Z","v":313496,"vw":74.980257},{"c":75.3,"h":76.34,"l":74.95,"n":6986,"o":75.18,"t":"2024-11-12T05:00:00Z","v":287537,"vw":75.479014},{"c":75.09,"h":76.16,"l":74.9,"n":6955,"o":75.73,"t":"2024-11-13T05:00:00Z","v":287779,"vw":75.205515},{"c":74.19,"h":75.4,"l":74.09,"n":7075,"o":75.4,"t":"2024-11-14T05:00:00Z","v":360789,"vw":74.341699},{"c":75.4,"h":75.53,"l":74.39,"n":5899,"o":74.7,"t":"2024-11-15T05:00:00Z","v":343659,"vw":75.184953},{"c":76.58,"h":76.775,"l":75.145,"n":5810,"o":75.18,"t":"2024-11-18T05:00:00Z","v":226575,"vw":76.474449},{"c":76.47,"h":76.49,"l":75,"n":7464,"o":75.62,"t":"2024-11-19T05:00:00Z","v":374619,"vw":76.335585},{"c":76.04,"h":76.48,"l":75.33,"n":7818,"o":76.03,"t":"2024-11-20T05:00:00Z","v":236468,"vw":75.878765},{"c":76.88,"h":76.9738,"l":76.08,"n":5452,"o":76.52,"t":"2024-11-21T05:00:00Z","v":213704,"vw":76.745029},{"c":77.87,"h":78.21,"l":77.38,"n":6636,"o":77.38,"t":"2024-11-22T05:00:00Z","v":279244,"vw":77.866},{"c":78.69,"h":78.885,"l":77.86,"n":8502,"o":78.11,"t":"2024-11-25T05:00:00Z","v":432312,"vw":78.64146},{"c":76.99,"h":78.38,"l":76.93,"n":9617,"o":78.38,"t":"2024-11-26T05:00:00Z","v":469054,"vw":77.18574},{"c":77.59,"h":78.4,"l":77.25,"n":8969,"o":77.52,"t":"2024-11-27T05:00:00Z","v":379574,"vw":77.604982},{"c":77.97,"h":78.27,"l":77.56,"n":3785,"o":78.09,"t":"2024-11-29T05:00:00Z","v":178519,"vw":77.949889},{"c":76.78,"h":78.17,"l":76.48,"n":8206,"o":78.17,"t":"2024-12-02T05:00:00Z","v":309473,"vw":76.836551},{"c":75.93,"h":77.46,"l":75.86,"n":7521,"o":77.46,"t":"2024-12-03T05:00:00Z","v":423082,"vw":76.228636},{"c":74.92,"h":75.9713,"l":74.61,"n":7811,"o":75.59,"t":"2024-12-04T05:00:00Z","v":338647,"vw":75.039507},{"c":74.04,"h":75.135,"l":72.32,"n":12914,"o":75,"t":"2024-12-05T05:00:00Z","v":778874,"vw":73.809957},{"c":72.62,"h":73.88,"l":72,"n":9708,"o":73.66,"t":"2024-12-06T05:00:00Z","v":455987,"vw":72.643214},{"c":72.35,"h":74.05,"l":72.255,"n":7560,"o":72.56,"t":"2024-12-09T05:00:00Z","v":419170,"vw":72.956654},{"c":71.69,"h":72.46,"l":71.46,"n":8918,"o":72.46,"t":"2024-12-10T05:00:00Z","v":466249,"vw":71.802001},{"c":71.15,"h":72.015,"l":71.12,"n":8335,"o":71.61,"t":"2024-12-11T05:00:00Z","v":426658,"vw":71.306049},{"c":70.21,"h":71.58,"l":69.92,"n":7519,"o":71.53,"t":"2024-12-12T05:00:00Z","v":401477,"vw":70.312775},{"c":70.38,"h":70.64,"l":69.85,"n":10368,"o":70.39,"t":"2024-12-13T05:00:00Z","v":562695,"vw":70.251449},{"c":70.5,"h":71.1742,"l":69.92,"n":8808,"o":70.34,"t":"2024-12-16T05:00:00Z","v":482986,"vw":70.577134},{"c":70.5,"h":71.1075,"l":70.04,"n":10105,"o":70.04,"t":"2024-12-17T05:00:00Z","v":626036,"vw":70.518625},{"c":66.96,"h":71.03,"l":66.92,"n":11417,"o":70.43,"t":"2024-12-18T05:00:00Z","v":494120,"vw":68.50937},{"c":68.06,"h":68.57,"l":67.11,"n":9882,"o":67.11,"t":"2024-12-19T05:00:00Z","v":455704,"vw":68.078824},{"c":68.72,"h":69.25,"l":67.5,"n":10892,"o":67.63,"t":"2024-12-20T05:00:00Z","v":930045,"vw":68.536148},{"c":69.29,"h":69.3,"l":67.86,"n":8181,"o":68.25,"t":"2024-12-23T05:00:00Z","v":407217,"vw":68.997344},{"c":69.98,"h":69.98,"l":68.92,"n":3440,"o":69.02,"t":"2024-12-24T05:00:00Z","v":180880,"vw":69.64914},{"c":69.94,"h":70.09,"l":69.25,"n":4997,"o":69.53,"t":"2024-12-26T05:00:00Z","v":306519,"vw":69.899886},{"c":69.56,"h":70.18,"l":69.37,"n":5688,"o":69.37,"t":"2024-12-27T05:00:00Z","v":362712,"vw":69.671533},{"c":69.36,"h":69.68,"l":68.84,"n":5333,"o":69.2,"t":"2024-12-30T05:00:00Z","v":192316,"vw":69.294131},{"c":69.25,"h":69.98,"l":68.66,"n":5973,"o":69.7,"t":"2024-12-31T05:00:00Z","v":217757,"vw":69.211626},{"c":68.37,"h":69.815,"l":67.75,"n":8554,"o":69.71,"t":"2025-01-02T05:00:00Z","v":296975,"vw":68.516784},{"c":69.02,"h":69.21,"l":67.81,"n":6909,"o":68.37,"t":"2025-01-03T05:00:00Z","v":315828,"vw":68.92735},{"c":67.77,"h":68.99,"l":67.52,"n":8268,"o":68.91,"t":"2025-01-06T05:00:00Z","v":420238,"vw":68.180397},{"c":68.05,"h":68.755,"l":67.56,"n":8603,"o":67.89,"t":"2025-01-07T05:00:00Z","v":382043,"vw":68.202635},{"c":68.35,"h":68.38,"l":67.11,"n":6400,"o":67.49,"t":"2025-01-08T05:00:00Z","v":303714,"vw":68.218407},{"c":67.93,"h":68.07,"l":66.38,"n":9858,"o":67.51,"t":"2025-01-10T05:00:00Z","v":439101,"vw":67.672365},{"c":69.26,"h":69.28,"l":67.675,"n":8578,"o":67.89,"t":"2025-01-13T05:00:00Z","v":462912,"vw":68.854314},{"c":69.9,"h":69.91,"l":69.15,"n":8283,"o":69.39,"t":"2025-01-14T05:00:00Z","v":390835,"vw":69.769752},{"c":70.89,"h":71.33,"l":70.22,"n":8885,"o":71.33,"t":"2025-01-15T05:00:00Z","v":428240,"vw":70.804574},{"c":72.59,"h":72.85,"l":70.83,"n":9106,"o":70.92,"t":"2025-01-16T05:00:00Z","v":426925,"vw":72.275684},{"c":72.75,"h":73.405,"l":72.27,"n":8009,"o":72.83,"t":"2025-01-17T05:00:00Z","v":487336,"vw":72.747512},{"c":72.16,"h":73.85,"l":71.925,"n":7920,"o":73.32,"t":"2025-01-21T05:00:00Z","v":394640,"vw":72.445441},{"c":70.17,"h":72,"l":69.79,"n":9550,"o":72,"t":"2025-01-22T05:00:00Z","v":535486,"vw":70.226811},{"c":69.34,"h":70.51,"l":69.2,"n":8213,"o":70.23,"t":"2025-01-23T05:00:00Z","v":376979,"vw":69.442655},{"c":68.85,"h":69.24,"l":68.35,"n":12632,"o":68.82,"t":"2025-01-24T05:00:00Z","v":646109,"vw":68.718695},{"c":70.64,"h":70.7,"l":68.19,"n":12942,"o":69.7,"t":"2025-01-27T05:00:00Z","v":759664,"vw":69.898459},{"c":69.9,"h":70.75,"l":69.29,"n":10296,"o":70.26,"t":"2025-01-28T05:00:00Z","v":352829,"vw":69.944331},{"c":69.07,"h":70.21,"l":68.58,"n":7424,"o":69.89,"t":"2025-01-29T05:00:00Z","v":255820,"vw":69.248184},{"c":70.5,"h":70.5,"l":69.55,"n":6654,"o":69.87,"t":"2025-01-30T05:00:00Z","v":277832,"vw":70.267304},{"c":70.64,"h":71.19,"l":69.98,"n":8968,"o":70.25,"t":"2025-01-31T05:00:00Z","v":615832,"vw":70.565514},{"c":70.83,"h":71.08,"l":69.3732,"n":8945,"o":70.1,"t":"2025-02-03T05:00:00Z","v":431151,"vw":70.670066},{"c":70.26,"h":70.73,"l":69.735,"n":8101,"o":70.16,"t":"2025-02-04T05:00:00Z","v":305207,"vw":70.214208},{"c":71,"h":71.39,"l":70.66,"n":6430,"o":70.72,"t":"2025-02-05T05:00:00Z","v":265818,"vw":71.041299},{"c":71.13,"h":71.39,"l":70.7,"n":7135,"o":71.34,"t":"2025-02-06T05:00:00Z","v":341715,"vw":71.071166},{"c":70.55,"h":71.49,"l":70.4,"n":7196,"o":70.95,"t":"2025-02-07T05:00:00Z","v":290122,"vw":70.671579},{"c":70.2,"h":71.04,"l":69.97,"n":7385,"o":70.61,"t":"2025-02-10T05:00:00Z","v":332345,"vw":70.288783},{"c":70.78,"h":70.88,"l":69.72,"n":6602,"o":69.72,"t":"2025-02-11T05:00:00Z","v":311895,"vw":70.622322},{"c":71.24,"h":71.42,"l":69.42,"n":8249,"o":70.01,"t":"2025-02-12T05:00:00Z","v":414845,"vw":70.865533},{"c":72.2,"h":72.34,"l":71.02,"n":7070,"o":71.26,"t":"2025-02-13T05:00:00Z","v":291435,"vw":72.012714},{"c":71.53,"h":72.72,"l":71.38,"n":8858,"o":72.39,"t":"2025-02-14T05:00:00Z","v":441198,"vw":71.770757},{"c":72.93,"h":73.23,"l":71.11,"n":12639,"o":71.73,"t":"2025-02-18T05:00:00Z","v":537566,"vw":72.672205},{"c":72.42,"h":73.46,"l":72.225,"n":12986,"o":72.64,"t":"2025-02-19T05:00:00Z","v":608475,"vw":72.5614},{"c":72.29,"h":73.02,"l":68.58,"n":15914,"o":72.42,"t":"2025-02-20T05:00:00Z","v":932485,"vw":71.658665},{"c":73.13,"h":73.7,"l":71.86,"n":12146,"o":72.21,"t":"2025-02-21T05:00:00Z","v":569766,"vw":72.885799},{"c":74.68,"h":75.22,"l":73.13,"n":12386,"o":73.51,"t":"2025-02-24T05:00:00Z","v":628352,"vw":74.667602},{"c":74.64,"h":75.641,"l":74.27,"n":12361,"o":75.08,"t":"2025-02-25T05:00:00Z","v":552270,"vw":74.739263},{"c":74.79,"h":75.03,"l":74.06,"n":9308,"o":74.47,"t":"2025-02-26T05:00:00Z","v":416324,"vw":74.711364},{"c":74.11,"h":74.565,"l":72.815,"n":12172,"o":73.63,"t":"2025-02-27T05:00:00Z","v":847749,"vw":74.000885},{"c":75.15,"h":75.245,"l":74.1,"n":8396,"o":74.66,"t":"2025-02-28T05:00:00Z","v":419860,"vw":74.928948},{"c":76.05,"h":76.4783,"l":74.82,"n":8353,"o":74.82,"t":"2025-03-03T05:00:00Z","v":314035,"vw":75.97497},{"c":74.75,"h":76.44,"l":74.265,"n":9115,"o":75.87,"t":"2025-03-04T05:00:00Z","v":469184,"vw":74.849357},{"c":73.88,"h":74.615,"l":73.455,"n":9099,"o":74.33,"t":"2025-03-05T05:00:00Z","v":563547,"vw":73.936269},{"c":72.65,"h":73.47,"l":71.945,"n":9862,"o":73.47,"t":"2025-03-06T05:00:00Z","v":331782,"vw":72.602426},{"c":74.63,"h":74.87,"l":72.84,"n":10576,"o":72.84,"t":"2025-03-07T05:00:00Z","v":539738,"vw":74.447255},{"c":74.8,"h":76.46,"l":74.2852,"n":9371,"o":74.89,"t":"2025-03-10T04:00:00Z","v":411895,"vw":75.01169},{"c":73.53,"h":74.94,"l":73.34,"n":10302,"o":74.94,"t":"2025-03-11T04:00:00Z","v":386282,"vw":73.82279},{"c":72.6,"h":73.1,"l":71.74,"n":9181,"o":72.92,"t":"2025-03-12T04:00:00Z","v":347991,"vw":72.559141},{"c":72.41,"h":73.47,"l":71.96,"n":9088,"o":72.56,"t":"2025-03-13T04:00:00Z","v":338556,"vw":72.361236},{"c":74.08,"h":74.195,"l":72.22,"n":9062,"o":72.54,"t":"2025-03-14T04:00:00Z","v":465849,"vw":73.477036},{"c":74.54,"h":75.24,"l":73.96,"n":9505,"o":74.18,"t":"2025-03-17T04:00:00Z","v":350544,"vw":74.653767},{"c":74.29,"h":74.57,"l":73.59,"n":7659,"o":74.54,"t":"2025-03-18T04:00:00Z","v":320488,"vw":74.209279},{"c":74.5,"h":74.955,"l":73.77,"n":7671,"o":74.59,"t":"2025-03-19T04:00:00Z","v":275446,"vw":74.442045},{"c":74.15,"h":75.02,"l":73.98,"n":6390,"o":74.42,"t":"2025-03-20T04:00:00Z","v":244742,"vw":74.21601},{"c":73.08,"h":74.27,"l":72.53,"n":8065,"o":73.73,"t":"2025-03-21T04:00:00Z","v":629813,"vw":73.236139},{"c":73.41,"h":74.48,"l":73.3,"n":6639,"o":73.3,"t":"2025-03-24T04:00:00Z","v":372910,"vw":73.521916},{"c":72.83,"h":73.3,"l":72.24,"n":8972,"o":73.13,"t":"2025-03-25T04:00:00Z","v":328831,"vw":72.815073},{"c":73.38,"h":73.81,"l":72.75,"n":7051,"o":72.79,"t":"2025-03-26T04:00:00Z","v":304938,"vw":73.340608},{"c":73.73,"h":73.99,"l":73.22,"n":7635,"o":73.77,"t":"2025-03-27T04:00:00Z","v":433496,"vw":73.651997},{"c":75.96,"h":76.165,"l":73.84,"n":10987,"o":74.14,"t":"2025-03-28T04:00:00Z","v":516210,"vw":75.608305},{"c":75.59,"h":77,"l":75.27,"n":11475,"o":76.35,"t":"2025-03-31T04:00:00Z","v":542569,"vw":75.835475},{"c":76.21,"h":76.41,"l":74.7101,"n":10377,"o":75.4,"t":"2025-04-01T04:00:00Z","v":407402,"vw":75.963707},{"c":76.49,"h":76.51,"l":75.495,"n":6673,"o":76.09,"t":"2025-04-02T04:00:00Z","v":259260,"vw":76.337462},{"c":76.36,"h":77.23,"l":76.04,"n":9755,"o":76.23,"t":"2025-04-03T04:00:00Z","v":324954,"vw":76.451326},{"c":73.59,"h":76.47,"l":72.605,"n":15803,"o":74.73,"t":"2025-04-04T04:00:00Z","v":601482,"vw":73.98508},{"c":71.91,"h":75.45,"l":70.93,"n":19109,"o":73.15,"t":"2025-04-07T04:00:00Z","v":836271,"vw":72.335638},{"c":71.95,"h":73.78,"l":71.23,"n":14316,"o":72.93,"t":"2025-04-08T04:00:00Z","v":552577,"vw":72.400813},{"c":73.38,"h":74.67,"l":69.75,"n":17673,"o":71.39,"t":"2025-04-09T04:00:00Z","v":934539,"vw":72.616344},{"c":74.07,"h":74.9,"l":71.79,"n":16045,"o":72.44,"t":"2025-04-10T04:00:00Z","v":681710,"vw":73.449154},{"c":75,"h":75.06,"l":72.93,"n":11247,"o":74.07,"t":"2025-04-11T04:00:00Z","v":439960,"vw":74.562734},{"c":76.11,"h":76.1531,"l":74.69,"n":11454,"o":75.5,"t":"2025-04-14T04:00:00Z","v":481932,"vw":75.730951},{"c":76.62,"h":76.78,"l":75.53,"n":11205,"o":76.09,"t":"2025-04-15T04:00:00Z","v":457317,"vw":76.507839},{"c":76.92,"h":77.63,"l":76.39,"n":15274,"o":76.87,"t":"2025-04-16T04:00:00Z","v":625342,"vw":77.003208},{"c":77.49,"h":78.75,"l":76.82,"n":10692,"o":76.82,"t":"2025-04-17T04:00:00Z","v":422264,"vw":77.850711},{"c":76.81,"h":77.6,"l":76.21,"n":12184,"o":77.38,"t":"2025-04-21T04:00:00Z","v":400682,"vw":76.689188},{"c":78.49,"h":78.65,"l":77.39,"n":9429,"o":77.41,"t":"2025-04-22T04:00:00Z","v":342945,"vw":78.32942},{"c":78.59,"h":79.24,"l":77.218,"n":15086,"o":78.52,"t":"2025-04-23T04:00:00Z","v":749958,"vw":78.447912},{"c":78.51,"h":78.695,"l":77.55,"n":11516,"o":78.43,"t":"2025-04-24T04:00:00Z","v":516368,"vw":78.368671},{"c":77.84,"h":78.685,"l":77.795,"n":9650,"o":78.54,"t":"2025-04-25T04:00:00Z","v":415901,"vw":77.950444},{"c":77.97,"h":78.325,"l":77.28,"n":10507,"o":77.67,"t":"2025-04-28T04:00:00Z","v":425294,"vw":77.91308},{"c":78.29,"h":78.8699,"l":77.405,"n":12711,"o":77.55,"t":"2025-04-29T04:00:00Z","v":563491,"vw":78.269119},{"c":78.51,"h":78.69,"l":76.69,"n":11969,"o":78.17,"t":"2025-04-30T04:00:00Z","v":717697,"vw":78.173272},{"c":77.87,"h":78.715,"l":77.6,"n":10854,"o":78.25,"t":"2025-05-01T04:00:00Z","v":379674,"vw":77.991004},{"c":78.44,"h":78.65,"l":77.5,"n":10050,"o":78.36,"t":"2025-05-02T04:00:00Z","v":385252,"vw":78.270626},{"c":78.25,"h":78.58,"l":77.43,"n":9766,"o":77.84,"t":"2025-05-05T04:00:00Z","v":421479,"vw":78.195494},{"c":80.87,"h":81.79,"l":79.22,"n":20379,"o":80.11,"t":"2025-05-06T04:00:00Z","v":1007287,"vw":80.682264},{"c":81.38,"h":82.25,"l":80.36,"n":13450,"o":80.59,"t":"2025-05-07T04:00:00Z","v":562121,"vw":81.508114},{"c":79.71,"h":81.79,"l":79.64,"n":11790,"o":81.67,"t":"2025-05-08T04:00:00Z","v":555676,"vw":79.956858},{"c":77.04,"h":78.59,"l":75.7,"n":34377,"o":78.5,"t":"2025-05-09T04:00:00Z","v":2829550,"vw":77.1482},{"c":74.6,"h":77.3,"l":74.16,"n":18854,"o":77.21,"t":"2025-05-12T04:00:00Z","v":1057958,"vw":74.636121},{"c":73.29,"h":74.87,"l":72.98,"n":19610,"o":74.52,"t":"2025-05-13T04:00:00Z","v":1070467,"vw":73.328296},{"c":71.82,"h":73.17,"l":70.937,"n":16706,"o":72.95,"t":"2025-05-14T04:00:00Z","v":922906,"vw":71.740796},{"c":74.15,"h":74.17,"l":71.73,"n":13573,"o":72.46,"t":"2025-05-15T04:00:00Z","v":798634,"vw":73.614488},{"c":75.29,"h":75.31,"l":73.7,"n":12567,"o":73.87,"t":"2025-05-16T04:00:00Z","v":563533,"vw":74.88215},{"c":75.73,"h":75.73,"l":74.35,"n":11633,"o":74.6,"t":"2025-05-19T04:00:00Z","v":513420,"vw":75.49933},{"c":76.13,"h":76.535,"l":75.12,"n":14637,"o":75.57,"t":"2025-05-20T04:00:00Z","v":911011,"vw":76.055741},{"c":74.79,"h":75.97,"l":74.53,"n":12993,"o":75.87,"t":"2025-05-21T04:00:00Z","v":575540,"vw":75.019942},{"c":73.49,"h":74.41,"l":72.55,"n":12655,"o":74.08,"t":"2025-05-22T04:00:00Z","v":739145,"vw":73.615083},{"c":74.46,"h":74.5,"l":73.235,"n":11509,"o":73.85,"t":"2025-05-23T04:00:00Z","v":755512,"vw":74.118723},{"c":75.21,"h":75.42,"l":74.33,"n":11313,"o":74.99,"t":"2025-05-27T04:00:00Z","v":633380,"vw":75.119961},{"c":73.54,"h":75.08,"l":73.27,"n":12015,"o":74.94,"t":"2025-05-28T04:00:00Z","v":688339,"vw":73.793115},{"c":74.33,"h":74.35,"l":72.66,"n":12155,"o":73.2,"t":"2025-05-29T04:00:00Z","v":650096,"vw":73.840725},{"c":74.76,"h":74.955,"l":74.09,"n":11768,"o":74.29,"t":"2025-05-30T04:00:00Z","v":1099886,"vw":74.516456},{"c":74.67,"h":75.28,"l":74.235,"n":14462,"o":74.31,"t":"2025-06-02T04:00:00Z","v":907134,"vw":74.606464},{"c":75.3,"h":75.61,"l":74.35,"n":14008,"o":74.8,"t":"2025-06-03T04:00:00Z","v":878472,"vw":75.2855},{"c":73.49,"h":75.29,"l":73.35,"n":15813,"o":74.7,"t":"2025-06-04T04:00:00Z","v":974208,"vw":74.032651},{"c":73.41,"h":73.55,"l":72.59,"n":10677,"o":73.46,"t":"2025-06-05T04:00:00Z","v":491154,"vw":73.285443},{"c":73.44,"h":74.23,"l":73.03,"n":8593,"o":73.93,"t":"2025-06-06T04:00:00Z","v":396007,"vw":73.459462},{"c":73.61,"h":73.9,"l":72.8345,"n":10981,"o":73.19,"t":"2025-06-09T04:00:00Z","v":403384,"vw":73.581068},{"c":74.55,"h":74.61,"l":73.69,"n":10731,"o":73.69,"t":"2025-06-10T04:00:00Z","v":334781,"vw":74.435613},{"c":74.05,"h":74.815,"l":73.88,"n":8208,"o":74.47,"t":"2025-06-11T04:00:00Z","v":365945,"vw":74.255161},{"c":73.94,"h":73.945,"l":73.39,"n":9052,"o":73.71,"t":"2025-06-12T04:00:00Z","v":348654,"vw":73.823089},{"c":72.6,"h":73.9965,"l":72.41,"n":10566,"o":73.71,"t":"2025-06-13T04:00:00Z","v":397188,"vw":72.926527},{"c":71.75,"h":73.3,"l":71.41,"n":12584,"o":73.2,"t":"2025-06-16T04:00:00Z","v":653178,"vw":71.919793},{"c":71.79,"h":72.03,"l":70.87,"n":10611,"o":71.65,"t":"2025-06-17T04:00:00Z","v":405315,"vw":71.780451},{"c":71.75,"h":72.315,"l":71.62,"n":11387,"o":71.73,"t":"2025-06-18T04:00:00Z","v":583920,"vw":71.89554},{"c":72.08,"h":72.57,"l":71.23,"n":12439,"o":71.98,"t":"2025-06-20T04:00:00Z","v":1486598,"vw":72.11597},{"c":73.65,"h":73.67,"l":72.125,"n":12378,"o":72.54,"t":"2025-06-23T04:00:00Z","v":567445,"vw":73.409232},{"c":73.64,"h":73.96,"l":72.92,"n":8695,"o":73.25,"t":"2025-06-24T04:00:00Z","v":380683,"vw":73.612927},{"c":71.92,"h":73.5,"l":71.81,"n":10334,"o":73.36,"t":"2025-06-25T04:00:00Z","v":524979,"vw":72.345064},{"c":72.14,"h":72.31,"l":71.5,"n":10358,"o":71.5,"t":"2025-06-26T04:00:00Z","v":582581,"vw":71.948678},{"c":71.59,"h":72.78,"l":71.51,"n":13390,"o":72.07,"t":"2025-06-27T04:00:00Z","v":1268935,"vw":71.713867},{"c":71.86,"h":71.88,"l":70.97,"n":10346,"o":71.57,"t":"2025-06-30T04:00:00Z","v":746470,"vw":71.735598},{"c":72.75,"h":73.1,"l":71.27,"n":10800,"o":71.57,"t":"2025-07-01T04:00:00Z","v":518855,"vw":72.627232},{"c":72.31,"h":72.84,"l":71.48,"n":9894,"o":72.22,"t":"2025-07-02T04:00:00Z","v":535391,"vw":72.297852},{"c":72.95,"h":73.03,"l":72.26,"n":6472,"o":72.39,"t":"2025-07-03T04:00:00Z","v":343159,"vw":72.7814},{"c":72.71,"h":73.13,"l":72.385,"n":11934,"o":72.77,"t":"2025-07-07T04:00:00Z","v":492238,"vw":72.698523},{"c":72.16,"h":72.75,"l":71.74,"n":10553,"o":72.33,"t":"2025-07-08T04:00:00Z","v":647784,"vw":72.228017},{"c":73.14,"h":73.35,"l":72.43,"n":9141,"o":72.71,"t":"2025-07-09T04:00:00Z","v":436952,"vw":73.002093},{"c":73.68,"h":74,"l":72.5201,"n":6690,"o":72.6,"t":"2025-07-10T04:00:00Z","v":311859,"vw":73.667652},{"c":73.12,"h":73.46,"l":72.74,"n":9173,"o":73.34,"t":"2025-07-11T04:00:00Z","v":397873,"vw":73.096334},{"c":74.02,"h":74.09,"l":72.91,"n":9662,"o":73.1,"t":"2025-07-14T04:00:00Z","v":444871,"vw":73.880019},{"c":72.8,"h":74.646,"l":72.31,"n":10373,"o":73.77,"t":"2025-07-15T04:00:00Z","v":362089,"vw":73.025551},{"c":72.98,"h":73.515,"l":72.515,"n":9156,"o":72.82,"t":"2025-07-16T04:00:00Z","v":426834,"vw":73.022256},{"c":73.14,"h":73.49,"l":72.59,"n":8571,"o":73.06,"t":"2025-07-17T04:00:00Z","v":490656,"vw":73.123461},{"c":73.45,"h":74.24,"l":73.1,"n":9836,"o":73.3,"t":"2025-07-18T04:00:00Z","v":436736,"vw":73.481741},{"c":74.46,"h":74.805,"l":73.705,"n":8202,"o":73.74,"t":"2025-07-21T04:00:00Z","v":293995,"vw":74.355413},{"c":74.65,"h":75.76,"l":74.2536,"n":10152,"o":74.48,"t":"2025-07-22T04:00:00Z","v":390532,"vw":74.83431},{"c":73.66,"h":74.93,"l":73.29,"n":10046,"o":74.71,"t":"2025-07-23T04:00:00Z","v":438589,"vw":73.751509},{"c":73.02,"h":73.755,"l":72.94,"n":8225,"o":73.75,"t":"2025-07-24T04:00:00Z","v":301091,"vw":73.171316},{"c":72.93,"h":73.71,"l":72.67,"n":7084,"o":72.99,"t":"2025-07-25T04:00:00Z","v":401478,"vw":73.019057},{"c":72.18,"h":72.98,"l":72.07,"n":7139,"o":72.81,"t":"2025-07-28T04:00:00Z","v":260148,"vw":72.289165},{"c":72.76,"h":72.89,"l":72,"n":7941,"o":72.74,"t":"2025-07-29T04:00:00Z","v":410239,"vw":72.648109},{"c":72.95,"h":73.6,"l":72.745,"n":9984,"o":72.86,"t":"2025-07-30T04:00:00Z","v":417625,"vw":73.060109},{"c":72.7,"h":72.84,"l":72.12,"n":11320,"o":72.19,"t":"2025-07-31T04:00:00Z","v":676271,"vw":72.655664},{"c":72.51,"h":73.21,"l":72.36,"n":15623,"o":73.1,"t":"2025-08-01T04:00:00Z","v":570591,"vw":72.614685},{"c":73.31,"h":73.44,"l":72.57,"n":9110,"o":72.6,"t":"2025-08-04T04:00:00Z","v":356675,"vw":73.248833},{"c":72.64,"h":73.31,"l":72.085,"n":12851,"o":73.31,"t":"2025-08-05T04:00:00Z","v":516430,"vw":72.642593},{"c":73.83,"h":74.6,"l":71.715,"n":13349,"o":72.37,"t":"2025-08-06T04:00:00Z","v":639620,"vw":73.864479},{"c":75.12,"h":75.64,"l":74.08,"n":12759,"o":74.08,"t":"2025-08-07T04:00:00Z","v":486551,"vw":75.07235},{"c":75.22,"h":75.92,"l":74.61,"n":9902,"o":75.32,"t":"2025-08-08T04:00:00Z","v":530574,"vw":75.266502},{"c":75.13,"h":75.62,"l":74.835,"n":8007,"o":75.51,"t":"2025-08-11T04:00:00Z","v":359265,"vw":75.158412},{"c":75.85,"h":75.91,"l":74.435,"n":11227,"o":75.37,"t":"2025-08-12T04:00:00Z","v":430253,"vw":75.522375},{"c":76.49,"h":76.72,"l":75.94,"n":11580,"o":75.97,"t":"2025-08-13T04:00:00Z","v":787946,"vw":76.44699},{"c":76.26,"h":76.66,"l":75.95,"n":8095,"o":76.41,"t":"2025-08-14T04:00:00Z","v":277525,"vw":76.275809},{"c":75.64,"h":76.2,"l":75.16,"n":11256,"o":76.2,"t":"2025-08-15T04:00:00Z","v":593299,"vw":75.662069},{"c":74.01,"h":75.195,"l":73.91,"n":9674,"o":74.97,"t":"2025-08-18T04:00:00Z","v":580684,"vw":74.148568},{"c":74.81,"h":74.89,"l":74,"n":11417,"o":74,"t":"2025-08-19T04:00:00Z","v":711930,"vw":74.673516},{"c":75.09,"h":76.01,"l":74.83,"n":11133,"o":75.38,"t":"2025-08-20T04:00:00Z","v":490308,"vw":75.172389},{"c":75.23,"h":75.445,"l":74.86,"n":6820,"o":75.08,"t":"2025-08-21T04:00:00Z","v":309630,"vw":75.201325},{"c":76.99,"h":77.17,"l":74.8424,"n":15452,"o":75.83,"t":"2025-08-22T04:00:00Z","v":690310,"vw":76.803229},{"c":75.38,"h":76.34,"l":75.35,"n":8345,"o":76.25,"t":"2025-08-25T04:00:00Z","v":299263,"vw":75.56702},{"c":75.3,"h":75.68,"l":74.99,"n":7852,"o":75.46,"t":"2025-08-26T04:00:00Z","v":357473,"vw":75.345343},{"c":76.52,"h":76.64,"l":75.185,"n":9418,"o":75.2,"t":"2025-08-27T04:00:00Z","v":419924,"vw":76.378341},{"c":76.22,"h":76.525,"l":75.91,"n":13016,"o":76.48,"t":"2025-08-28T04:00:00Z","v":578778,"vw":76.196922},{"c":76.5,"h":76.83,"l":76.305,"n":9448,"o":76.31,"t":"2025-08-29T04:00:00Z","v":409218,"vw":76.545891},{"c":76.14,"h":76.63,"l":75.92,"n":9745,"o":76.06,"t":"2025-09-02T04:00:00Z","v":355407,"vw":76.178919},{"c":75.39,"h":76.04,"l":75.3,"n":10475,"o":75.78,"t":"2025-09-03T04:00:00Z","v":397938,"vw":75.485254},{"c":75.21,"h":75.85,"l":74.34,"n":7966,"o":75.85,"t":"2025-09-04T04:00:00Z","v":279475,"vw":75.03811},{"c":75.99,"h":76,"l":75.215,"n":8643,"o":75.41,"t":"2025-09-05T04:00:00Z","v":339895,"vw":75.800863},{"c":74.52,"h":75.95,"l":74.2,"n":10674,"o":75.95,"t":"2025-09-08T04:00:00Z","v":399963,"vw":74.617248},{"c":74.71,"h":75.14,"l":74.06,"n":7708,"o":74.32,"t":"2025-09-09T04:00:00Z","v":247117,"vw":74.741673},{"c":74.92,"h":75.16,"l":74.48,"n":8690,"o":74.66,"t":"2025-09-10T04:00:00Z","v":279163,"vw":74.863999},{"c":75.95,"h":76.06,"l":74.615,"n":9259,"o":74.74,"t":"2025-09-11T04:00:00Z","v":330955,"vw":75.764377},{"c":75.81,"h":76.22,"l":75.57,"n":7116,"o":75.66,"t":"2025-09-12T04:00:00Z","v":294628,"vw":75.854119},{"c":75.98,"h":76.24,"l":75.53,"n":8382,"o":75.68,"t":"2025-09-15T04:00:00Z","v":278622,"vw":75.945755},{"c":74.69,"h":75.84,"l":74.6,"n":6536,"o":75.56,"t":"2025-09-16T04:00:00Z","v":267882,"vw":74.890841},{"c":75.27,"h":76.27,"l":74.84,"n":8175,"o":74.84,"t":"2025-09-17T04:00:00Z","v":317715,"vw":75.315511},{"c":75.54,"h":76.1,"l":74.42,"n":8315,"o":74.5,"t":"2025-09-18T04:00:00Z","v":380404,"vw":75.534822},{"c":75.77,"h":76.09,"l":75.3213,"n":7663,"o":75.49,"t":"2025-09-19T04:00:00Z","v":670154,"vw":75.679875},{"c":76.03,"h":76.2,"l":75.52,"n":8088,"o":75.85,"t":"2025-09-22T04:00:00Z","v":342641,"vw":75.937145},{"c":77.38,"h":77.55,"l":75.5675,"n":8633,"o":75.83,"t":"2025-09-23T04:00:00Z","v":458533,"vw":77.10414},{"c":78.27,"h":78.54,"l":77.56,"n":10963,"o":77.56,"t":"2025-09-24T04:00:00Z","v":617402,"vw":78.169807},{"c":77.54,"h":78.79,"l":77.52,"n":13953,"o":78.52,"t":"2025-09-25T04:00:00Z","v":791582,"vw":77.839238},{"c":80.19,"h":80.895,"l":78.86,"n":15572,"o":79.33,"t":"2025-09-26T04:00:00Z","v":734414,"vw":80.047157},{"c":80.79,"h":80.82,"l":79.54,"n":9970,"o":80.19,"t":"2025-09-29T04:00:00Z","v":464750,"vw":80.563806},{"c":80.94,"h":81.48,"l":80.615,"n":9232,"o":80.85,"t":"2025-09-30T04:00:00Z","v":454530,"vw":81.050139},{"c":79.91,"h":81,"l":79.89,"n":8999,"o":80.82,"t":"2025-10-01T04:00:00Z","v":414336,"vw":80.143116},{"c":79.33,"h":79.92,"l":78.93,"n":8385,"o":79.78,"t":"2025-10-02T04:00:00Z","v":319782,"vw":79.298925},{"c":79.73,"h":80.23,"l":79.08,"n":7171,"o":79.28,"t":"2025-10-03T04:00:00Z","v":258771,"vw":79.758887},{"c":79.95,"h":80.71,"l":79.43,"n":9012,"o":80.71,"t":"2025-10-06T04:00:00Z","v":348756,"vw":79.903475},{"c":80.37,"h":81.08,"l":79.96,"n":8121,"o":80.14,"t":"2025-10-07T04:00:00Z","v":321958,"vw":80.383329},{"c":81,"h":81.11,"l":79.79,"n":6009,"o":80.8,"t":"2025-10-08T04:00:00Z","v":218020,"vw":80.712741},{"c":80.44,"h":81.44,"l":80.19,"n":7635,"o":81.44,"t":"2025-10-09T04:00:00Z","v":255807,"vw":80.609007},{"c":80.47,"h":81.2,"l":80.32,"n":8522,"o":81.02,"t":"2025-10-10T04:00:00Z","v":256042,"vw":80.637714},{"c":79.64,"h":80.61,"l":79.61,"n":6838,"o":80,"t":"2025-10-13T04:00:00Z","v":258014,"vw":79.868603},{"c":80.38,"h":80.73,"l":79.565,"n":8990,"o":79.62,"t":"2025-10-14T04:00:00Z","v":405099,"vw":80.281204},{"c":81.23,"h":81.68,"l":80.45,"n":8444,"o":80.5,"t":"2025-10-15T04:00:00Z","v":332760,"vw":81.074065},{"c":81.16,"h":82.09,"l":80.865,"n":9714,"o":80.91,"t":"2025-10-16T04:00:00Z","v":439138,"vw":81.271282},{"c":82.08,"h":82.095,"l":81.0051,"n":7035,"o":81.22,"t":"2025-10-17T04:00:00Z","v":275275,"vw":81.863268},{"c":83.18,"h":83.27,"l":82.19,"n":6883,"o":82.42,"t":"2025-10-20T04:00:00Z","v":265965,"vw":82.973638},{"c":81.94,"h":83,"l":81.92,"n":6222,"o":83,"t":"2025-10-21T04:00:00Z","v":250505,"vw":82.168937},{"c":82.42,"h":82.77,"l":81.87,"n":9623,"o":82.46,"t":"2025-10-22T04:00:00Z","v":412945,"vw":82.430162},{"c":82.24,"h":82.69,"l":81.31,"n":9003,"o":82.69,"t":"2025-10-23T04:00:00Z","v":396339,"vw":82.086119},{"c":82.87,"h":83.08,"l":82.14,"n":7878,"o":82.67,"t":"2025-10-24T04:00:00Z","v":311990,"vw":82.766332},{"c":83.17,"h":83.39,"l":82.1329,"n":11742,"o":82.59,"t":"2025-10-27T04:00:00Z","v":579631,"vw":83.055038},{"c":82.66,"h":83.2,"l":80.96,"n":10550,"o":82.77,"t":"2025-10-28T04:00:00Z","v":443524,"vw":82.677368},{"c":80.55,"h":82.825,"l":80.17,"n":11172,"o":82.7,"t":"2025-10-29T04:00:00Z","v":540975,"vw":80.807584},{"c":80.77,"h":81.3,"l":80.09,"n":9723,"o":80.9,"t":"2025-10-30T04:00:00Z","v":353149,"vw":80.666518},{"c":80.19,"h":80.65,"l":79.43,"n":10211,"o":80.38,"t":"2025-10-31T04:00:00Z","v":629717,"vw":80.153107},{"c":81.5,"h":81.57,"l":78.42,"n":12602,"o":79.71,"t":"2025-11-03T05:00:00Z","v":658650,"vw":81.079282},{"c":81.87,"h":81.98,"l":77.95,"n":12395,"o":79.82,"t":"2025-11-04T05:00:00Z","v":622724,"vw":81.283951},{"c":80.53,"h":82.235,"l":80.52,"n":12388,"o":81.59,"t":"2025-11-05T05:00:00Z","v":515198,"vw":80.876445},{"c":81.43,"h":81.87,"l":80.34,"n":12454,"o":80.67,"t":"2025-11-06T05:00:00Z","v":574981,"vw":81.406475},{"c":82.22,"h":82.42,"l":81.165,"n":8534,"o":81.79,"t":"2025-11-07T05:00:00Z","v":411805,"vw":82.048124},{"c":81.47,"h":82.07,"l":81.33,"n":8477,"o":82.05,"t":"2025-11-10T05:00:00Z","v":433222,"vw":81.54703},{"c":82.04,"h":82.12,"l":81.29,"n":8705,"o":81.98,"t":"2025-11-11T05:00:00Z","v":407377,"vw":81.856994},{"c":81.77,"h":82.12,"l":80.9,"n":8166,"o":81.94,"t":"2025-11-12T05:00:00Z","v":625551,"vw":81.804524},{"c":82.01,"h":82.5,"l":81.63,"n":8260,"o":81.79,"t":"2025-11-13T05:00:00Z","v":408139,"vw":82.079083},{"c":81.07,"h":81.98,"l":79.55,"n":9785,"o":80.88,"t":"2025-11-14T05:00:00Z","v":513479,"vw":80.976557},{"c":80.41,"h":81.58,"l":80.105,"n":10475,"o":81.55,"t":"2025-11-17T05:00:00Z","v":553126,"vw":80.575873},{"c":81.4,"h":82.185,"l":80.8,"n":12105,"o":81.41,"t":"2025-11-18T05:00:00Z","v":542394,"vw":81.45878},{"c":81.43,"h":81.715,"l":80.71,"n":10348,"o":81.46,"t":"2025-11-19T05:00:00Z","v":524860,"vw":81.367844},{"c":81.84,"h":82.965,"l":81.525,"n":11357,"o":81.82,"t":"2025-11-20T05:00:00Z","v":419421,"vw":82.105976},{"c":82.92,"h":83.62,"l":82.215,"n":11862,"o":82.3,"t":"2025-11-21T05:00:00Z","v":473304,"vw":82.985265},{"c":82.74,"h":83.015,"l":82.085,"n":9456,"o":82.8,"t":"2025-11-24T05:00:00Z","v":636253,"vw":82.719174},{"c":82.97,"h":83.48,"l":82.81,"n":8649,"o":83.11,"t":"2025-11-25T05:00:00Z","v":314997,"vw":83.043819},{"c":83.46,"h":83.655,"l":82.71,"n":8558,"o":82.85,"t":"2025-11-26T05:00:00Z","v":300030,"vw":83.384478},{"c":83.74,"h":83.96,"l":83.35,"n":5185,"o":83.35,"t":"2025-11-28T05:00:00Z","v":161353,"vw":83.719746},{"c":82.69,"h":83.385,"l":82.505,"n":8365,"o":83.16,"t":"2025-12-01T05:00:00Z","v":358794,"vw":82.751849},{"c":80.69,"h":82.765,"l":80.59,"n":12156,"o":82.75,"t":"2025-12-02T05:00:00Z","v":623176,"vw":81.220309},{"c":79.79,"h":82.31,"l":79.45,"n":13792,"o":82.31,"t":"2025-12-03T05:00:00Z","v":895688,"vw":79.998918},{"c":78.75,"h":80.16,"l":78.43,"n":9994,"o":79.51,"t":"2025-12-04T05:00:00Z","v":532546,"vw":78.989383},{"c":78.75,"h":79.18,"l":78.27,"n":7516,"o":78.5,"t":"2025-12-05T05:00:00Z","v":321939,"vw":78.76629},{"c":77.96,"h":78.875,"l":77.77,"n":9625,"o":78.65,"t":"2025-12-08T05:00:00Z","v":419365,"vw":78.102699},{"c":77.64,"h":78.74,"l":77.44,"n":9830,"o":78.27,"t":"2025-12-09T05:00:00Z","v":366733,"vw":77.705671},{"c":76.78,"h":78.55,"l":76.52,"n":11453,"o":77.6,"t":"2025-12-10T05:00:00Z","v":485585,"vw":76.830466},{"c":77.05,"h":77.71,"l":76.83,"n":10079,"o":76.95,"t":"2025-12-11T05:00:00Z","v":439243,"vw":77.126545},{"c":76.93,"h":77.74,"l":76.62,"n":11446,"o":77.33,"t":"2025-12-12T05:00:00Z","v":520292,"vw":77.025905},{"c":77.65,"h":77.7,"l":76.55,"n":8098,"o":77.1,"t":"2025-12-15T05:00:00Z","v":447789,"vw":77.354974},{"c":77.54,"h":77.76,"l":77.13,"n":9976,"o":77.69,"t":"2025-12-16T05:00:00Z","v":503121,"vw":77.493002},{"c":78.62,"h":79.2325,"l":77.56,"n":10401,"o":77.57,"t":"2025-12-17T05:00:00Z","v":498507,"vw":78.644516},{"c":78.84,"h":79.22,"l":78.42,"n":11597,"o":78.78,"t":"2025-12-18T05:00:00Z","v":634000,"vw":78.835575},{"c":77.53,"h":78.8,"l":76.75,"n":9071,"o":78.58,"t":"2025-12-19T05:00:00Z","v":1209287,"vw":77.5762},{"c":77.6,"h":77.94,"l":77.07,"n":8782,"o":77.11,"t":"2025-12-22T05:00:00Z","v":510460,"vw":77.594919},{"c":77.72,"h":78.275,"l":77.12,"n":7306,"o":77.43,"t":"2025-12-23T05:00:00Z","v":317343,"vw":77.820351},{"c":78.3,"h":78.36,"l":77.7963,"n":3832,"o":77.98,"t":"2025-12-24T05:00:00Z","v":200810,"vw":78.20675},{"c":77.66,"h":78.49,"l":77.32,"n":4194,"o":78.25,"t":"2025-12-26T05:00:00Z","v":136600,"vw":77.679307},{"c":78.18,"h":78.445,"l":77.66,"n":5788,"o":77.83,"t":"2025-12-29T05:00:00Z","v":266960,"vw":78.193116},{"c":77.97,"h":78.35,"l":77.84,"n":6221,"o":78.35,"t":"2025-12-30T05:00:00Z","v":225937,"vw":78.021959},{"c":77.25,"h":78.02,"l":77.01,"n":6367,"o":77.99,"t":"2025-12-31T05:00:00Z","v":284375,"vw":77.290422},{"c":77.42,"h":77.85,"l":76.41,"n":8190,"o":77.18,"t":"2026-01-02T05:00:00Z","v":329228,"vw":77.332796},{"c":76.5,"h":77.195,"l":75.29,"n":9684,"o":76.89,"t":"2026-01-05T05:00:00Z","v":436936,"vw":76.29368},{"c":76.74,"h":76.81,"l":75.98,"n":8429,"o":76.3,"t":"2026-01-06T05:00:00Z","v":432886,"vw":76.619034},{"c":76.81,"h":77.33,"l":76.08,"n":7321,"o":76.9,"t":"2026-01-07T05:00:00Z","v":377771,"vw":76.779451},{"c":77.37,"h":78.23,"l":76.28,"n":8012,"o":76.47,"t":"2026-01-08T05:00:00Z","v":332826,"vw":77.442042},{"c":77.01,"h":78.48,"l":76.85,"n":8589,"o":77.58,"t":"2026-01-09T05:00:00Z","v":345014,"vw":77.160676},{"c":76.8,"h":77.85,"l":76.51,"n":6465,"o":76.74,"t":"2026-01-12T05:00:00Z","v":275498,"vw":76.85703},{"c":77.27,"h":77.7,"l":76.2601,"n":8000,"o":76.52,"t":"2026-01-13T05:00:00Z","v":283143,"vw":77.183387},{"c":77.55,"h":77.91,"l":77.29,"n":8574,"o":77.66,"t":"2026-01-14T05:00:00Z","v":380382,"vw":77.586948},{"c":77.93,"h":78.4261,"l":77.555,"n":9058,"o":77.87,"t":"2026-01-15T05:00:00Z","v":482768,"vw":78.018939},{"c":78.71,"h":78.75,"l":77.51,"n":8607,"o":77.51,"t":"2026-01-16T05:00:00Z","v":436234,"vw":78.4613},{"c":78.58,"h":79.03,"l":78.1,"n":9381,"o":78.74,"t":"2026-01-20T05:00:00Z","v":420222,"vw":78.570689},{"c":78.79,"h":79.37,"l":78.145,"n":11188,"o":79.16,"t":"2026-01-21T05:00:00Z","v":550472,"vw":78.819853},{"c":77.49,"h":79.06,"l":77.26,"n":10580,"o":78.82,"t":"2026-01-22T05:00:00Z","v":659077,"vw":77.580261},{"c":77.23,"h":77.42,"l":76.385,"n":14230,"o":77.29,"t":"2026-01-23T05:00:00Z","v":644667,"vw":76.970424},{"c":78.99,"h":79.875,"l":77.325,"n":11387,"o":77.67,"t":"2026-01-26T05:00:00Z","v":712933,"vw":78.915928},{"c":79.18,"h":79.57,"l":78.61,"n":7858,"o":78.74,"t":"2026-01-27T05:00:00Z","v":377327,"vw":79.087677},{"c":78.01,"h":79.235,"l":77.74,"n":10293,"o":79.15,"t":"2026-01-28T05:00:00Z","v":458631,"vw":78.187857},{"c":79.09,"h":79.36,"l":78.05,"n":10786,"o":78.2,"t":"2026-01-29T05:00:00Z","v":525120,"vw":78.974953},{"c":79.56,"h":79.66,"l":78.32,"n":10048,"o":78.98,"t":"2026-01-30T05:00:00Z","v":623133,"vw":79.370421},{"c":79.92,"h":80.73,"l":79.25,"n":15208,"o":80,"t":"2026-02-02T05:00:00Z","v":796085,"vw":79.808153},{"c":80.51,"h":81.36,"l":79.18,"n":10215,"o":79.7,"t":"2026-02-03T05:00:00Z","v":521817,"vw":80.613454},{"c":81.48,"h":82.47,"l":81.01,"n":11165,"o":81.41,"t":"2026-02-04T05:00:00Z","v":412479,"vw":81.653705},{"c":82.75,"h":83.52,"l":81.7,"n":13399,"o":82.05,"t":"2026-02-05T05:00:00Z","v":489355,"vw":82.722341},{"c":82.49,"h":84.11,"l":82.33,"n":12197,"o":82.69,"t":"2026-02-06T05:00:00Z","v":584682,"vw":82.643498},{"c":81.77,"h":82.29,"l":80.695,"n":7849,"o":82.29,"t":"2026-02-09T05:00:00Z","v":348029,"vw":81.555085},{"c":83.07,"h":83.33,"l":81.25,"n":8383,"o":81.25,"t":"2026-02-10T05:00:00Z","v":333470,"vw":82.843539},{"c":83.37,"h":83.92,"l":82.44,"n":8908,"o":82.44,"t":"2026-02-11T05:00:00Z","v":465046,"vw":83.48583},{"c":85.02,"h":85.34,"l":83.27,"n":9753,"o":83.86,"t":"2026-02-12T05:00:00Z","v":446105,"vw":84.828134},{"c":86.04,"h":86.18,"l":84.68,"n":9996,"o":85.07,"t":"2026-02-13T05:00:00Z","v":403107,"vw":85.661074},{"c":85.74,"h":86.77,"l":85.58,"n":10037,"o":86.77,"t":"2026-02-17T05:00:00Z","v":428878,"vw":85.802415},{"c":83.99,"h":86.71,"l":83.94,"n":11543,"o":86.71,"t":"2026-02-18T05:00:00Z","v":490430,"vw":84.355055},{"c":85.55,"h":86.68,"l":84.51,"n":15321,"o":86.51,"t":"2026-02-19T05:00:00Z","v":783988,"vw":85.446872},{"c":85.52,"h":86.1,"l":84.44,"n":12909,"o":85.95,"t":"2026-02-20T05:00:00Z","v":633594,"vw":85.483686},{"c":86.21,"h":86.79,"l":84.74,"n":8781,"o":84.74,"t":"2026-02-23T05:00:00Z","v":332490,"vw":86.149998},{"c":85.39,"h":86.79,"l":84.71,"n":8860,"o":86.44,"t":"2026-02-24T05:00:00Z","v":339768,"vw":85.428616},{"c":85.77,"h":86.09,"l":84.22,"n":8867,"o":84.97,"t":"2026-02-25T05:00:00Z","v":377369,"vw":85.556478},{"c":86.54,"h":86.835,"l":85.355,"n":9353,"o":85.98,"t":"2026-02-26T05:00:00Z","v":429220,"vw":86.45918},{"c":87.44,"h":87.84,"l":86.67,"n":7465,"o":86.98,"t":"2026-02-27T05:00:00Z","v":475000,"vw":87.439019},{"c":87.37,"h":87.79,"l":86.175,"n":10049,"o":86.81,"t":"2026-03-02T05:00:00Z","v":485753,"vw":87.227971},{"c":87.26,"h":87.44,"l":85.055,"n":12479,"o":86.74,"t":"2026-03-03T05:00:00Z","v":500445,"vw":86.876697},{"c":87.7,"h":87.88,"l":86.17,"n":8584,"o":86.24,"t":"2026-03-04T05:00:00Z","v":379395,"vw":87.585674},{"c":86.75,"h":86.96,"l":86.03,"n":14107,"o":86.92,"t":"2026-03-05T05:00:00Z","v":443063,"vw":86.594959},{"c":87.05,"h":87.1,"l":85.31,"n":10384,"o":86.17,"t":"2026-03-06T05:00:00Z","v":451370,"vw":86.639445},{"c":87.15,"h":87.19,"l":85.56,"n":12361,"o":86.83,"t":"2026-03-09T04:00:00Z","v":538680,"vw":86.726175},{"c":86.23,"h":87.24,"l":85.71,"n":9056,"o":85.84,"t":"2026-03-10T04:00:00Z","v":410747,"vw":86.503757},{"c":86.14,"h":86.92,"l":85.48,"n":10649,"o":86.92,"t":"2026-03-11T04:00:00Z","v":620147,"vw":86.179675},{"c":86.89,"h":87.42,"l":85.345,"n":12289,"o":85.66,"t":"2026-03-12T04:00:00Z","v":530793,"vw":86.932964},{"c":87.49,"h":88.03,"l":86.915,"n":11184,"o":87.7,"t":"2026-03-13T04:00:00Z","v":425116,"vw":87.393607},{"c":86.99,"h":88,"l":86.95,"n":10251,"o":88,"t":"2026-03-16T04:00:00Z","v":501548,"vw":87.209355},{"c":86.89,"h":87.9,"l":86.515,"n":14521,"o":87.88,"t":"2026-03-17T04:00:00Z","v":696844,"vw":87.089734},{"c":85.85,"h":86.24,"l":85.19,"n":11900,"o":86.24,"t":"2026-03-18T04:00:00Z","v":529674,"vw":85.847302},{"c":86.15,"h":86.635,"l":85.39,"n":10007,"o":85.5,"t":"2026-03-19T04:00:00Z","v":414240,"vw":86.074936},{"c":83.87,"h":86.16,"l":83.76,"n":12378,"o":86.16,"t":"2026-03-20T04:00:00Z","v":1281208,"vw":84.132717},{"c":85.07,"h":85.83,"l":84.11,"n":11726,"o":84.79,"t":"2026-03-23T04:00:00Z","v":456953,"vw":85.180798},{"c":85.57,"h":86.31,"l":84.79,"n":9935,"o":84.88,"t":"2026-03-24T04:00:00Z","v":442910,"vw":85.761994},{"c":85.22,"h":86.305,"l":85.0001,"n":8680,"o":86.3,"t":"2026-03-25T04:00:00Z","v":286883,"vw":85.381739},{"c":85.79,"h":86.11,"l":85.17,"n":8410,"o":85.22,"t":"2026-03-26T04:00:00Z","v":434634,"vw":85.786017},{"c":84.95,"h":85.94,"l":84.9,"n":12197,"o":85.51,"t":"2026-03-27T04:00:00Z","v":580970,"vw":85.13725},{"c":86.17,"h":86.34,"l":84.87,"n":13575,"o":85.71,"t":"2026-03-30T04:00:00Z","v":572288,"vw":85.944283},{"c":86.13,"h":86.35,"l":84.58,"n":13417,"o":86.35,"t":"2026-03-31T04:00:00Z","v":734773,"vw":85.807507},{"c":86.56,"h":86.67,"l":85.06,"n":13489,"o":85.7,"t":"2026-04-01T04:00:00Z","v":642732,"vw":86.367658},{"c":88.9,"h":89.04,"l":86.41,"n":14953,"o":87.06,"t":"2026-04-02T04:00:00Z","v":671141,"vw":88.538935},{"c":88.55,"h":89.11,"l":88.38,"n":9885,"o":88.71,"t":"2026-04-06T04:00:00Z","v":409365,"vw":88.594289},{"c":89.44,"h":90,"l":88.505,"n":9774,"o":88.68,"t":"2026-04-07T04:00:00Z","v":358613,"vw":89.548423},{"c":89.83,"h":89.89,"l":88.24,"n":10992,"o":88.57,"t":"2026-04-08T04:00:00Z","v":501177,"vw":89.457911},{"c":90.64,"h":90.78,"l":88.33,"n":8853,"o":88.33,"t":"2026-04-09T04:00:00Z","v":317709,"vw":90.551047},{"c":90,"h":90.61,"l":89.96,"n":8643,"o":90.61,"t":"2026-04-10T04:00:00Z","v":295164,"vw":90.121578},{"c":88.44,"h":90.07,"l":87.91,"n":9011,"o":90.01,"t":"2026-04-13T04:00:00Z","v":390746,"vw":88.437796},{"c":88.93,"h":89.115,"l":87.53,"n":8403,"o":87.95,"t":"2026-04-14T04:00:00Z","v":338821,"vw":88.76421},{"c":88.61,"h":89.015,"l":87.73,"n":9333,"o":88.32,"t":"2026-04-15T04:00:00Z","v":378509,"vw":88.642113},{"c":89.68,"h":89.76,"l":88.11,"n":10946,"o":88.31,"t":"2026-04-16T04:00:00Z","v":407729,"vw":89.204652},{"c":88.96,"h":89.38,"l":87.76,"n":9760,"o":89.23,"t":"2026-04-17T04:00:00Z","v":437635,"vw":88.801741},{"c":88.68,"h":90.11,"l":88.64,"n":8362,"o":89,"t":"2026-04-20T04:00:00Z","v":337657,"vw":89.073038},{"c":87.04,"h":89.105,"l":86.7931,"n":8193,"o":88.86,"t":"2026-04-21T04:00:00Z","v":377237,"vw":87.2015},{"c":86.43,"h":88.3,"l":86.07,"n":9917,"o":88.3,"t":"2026-04-22T04:00:00Z","v":348985,"vw":86.55612},{"c":88.76,"h":89.3,"l":87.1,"n":9143,"o":87.89,"t":"2026-04-23T04:00:00Z","v":318619,"vw":88.368436},{"c":88.09,"h":89.29,"l":87.83,"n":8746,"o":88.5,"t":"2026-04-24T04:00:00Z","v":357577,"vw":88.239087},{"c":87.7,"h":89.105,"l":87.51,"n":9756,"o":88.33,"t":"2026-04-27T04:00:00Z","v":346225,"vw":87.987738},{"c":88.08,"h":88.85,"l":87.58,"n":9962,"o":88.85,"t":"2026-04-28T04:00:00Z","v":371371,"vw":88.173549},{"c":87.61,"h":88.84,"l":87.285,"n":11505,"o":88.84,"t":"2026-04-29T04:00:00Z","v":428315,"vw":87.727325},{"c":89.22,"h":89.8,"l":87.65,"n":12947,"o":87.65,"t":"2026-04-30T04:00:00Z","v":558521,"vw":89.212496},{"c":88.91,"h":90.2,"l":88.78,"n":13019,"o":89.35,"t":"2026-05-01T04:00:00Z","v":440354,"vw":89.164849},{"c":88.82,"h":89.38,"l":87.95,"n":12221,"o":88.25,"t":"2026-05-04T04:00:00Z","v":397385,"vw":88.715809},{"c":86.69,"h":89.75,"l":85.01,"n":17727,"o":89.11,"t":"2026-05-05T04:00:00Z","v":794340,"vw":87.375712},{"c":86,"h":87.945,"l":85.14,"n":15682,"o":86.47,"t":"2026-05-06T04:00:00Z","v":683582,"vw":86.109071},{"c":85.34,"h":86.45,"l":85.06,"n":12895,"o":85.8,"t":"2026-05-07T04:00:00Z","v":688764,"vw":85.608999},{"c":84.91,"h":86.255,"l":84.635,"n":9928,"o":85.63,"t":"2026-05-08T04:00:00Z","v":583228,"vw":85.169674},{"c":84.96,"h":85.5,"l":84.5,"n":10675,"o":85.44,"t":"2026-05-11T04:00:00Z","v":520519,"vw":85.045588},{"c":84.78,"h":85.585,"l":84.2,"n":9783,"o":84.78,"t":"2026-05-12T04:00:00Z","v":544810,"vw":84.92711},{"c":83.95,"h":86.86,"l":83.04,"n":14192,"o":84.43,"t":"2026-05-13T04:00:00Z","v":631000,"vw":83.808392},{"c":84.29,"h":84.82,"l":83.455,"n":11044,"o":84.41,"t":"2026-05-14T04:00:00Z","v":448010,"vw":84.258775},{"c":82.37,"h":84.58,"l":81.98,"n":14275,"o":84.44,"t":"2026-05-15T04:00:00Z","v":851223,"vw":82.79552},{"c":83.24,"h":83.58,"l":82.075,"n":11457,"o":82.33,"t":"2026-05-18T04:00:00Z","v":539248,"vw":83.006611},{"c":83.1,"h":84.125,"l":82.64,"n":11234,"o":82.64,"t":"2026-05-19T04:00:00Z","v":503215,"vw":83.315621},{"c":82.8,"h":83.565,"l":82.38,"n":12783,"o":83.25,"t":"2026-05-20T04:00:00Z","v":756804,"vw":82.852855},{"c":82.35,"h":82.94,"l":82.05,"n":12679,"o":82.59,"t":"2026-05-21T04:00:00Z","v":626519,"vw":82.40115},{"c":82.5,"h":82.8,"l":81.73,"n":10755,"o":82.27,"t":"2026-05-22T04:00:00Z","v":585835,"vw":82.394265},{"c":81.74,"h":82.91,"l":81.7,"n":12433,"o":82.37,"t":"2026-05-26T04:00:00Z","v":660170,"vw":82.095292},{"c":81.35,"h":82.31,"l":80.34,"n":14782,"o":81.57,"t":"2026-05-27T04:00:00Z","v":861710,"vw":80.958262},{"c":79.1,"h":81.34,"l":79.03,"n":14321,"o":81.22,"t":"2026-05-28T04:00:00Z","v":916461,"vw":79.636887},{"c":77.74,"h":79.13,"l":77.74,"n":11139,"o":78.96,"t":"2026-05-29T04:00:00Z","v":782082,"vw":78.007012},{"c":76.02,"h":77.875,"l":76.02,"n":15326,"o":77.06,"t":"2026-06-01T04:00:00Z","v":701467,"vw":76.272817},{"c":77.47,"h":77.635,"l":76.08,"n":16669,"o":76.21,"t":"2026-06-02T04:00:00Z","v":1023729,"vw":77.323583},{"c":76.8,"h":78.55,"l":76.73,"n":14469,"o":77.68,"t":"2026-06-03T04:00:00Z","v":631919,"vw":77.325413},{"c":77.3,"h":77.69,"l":76.55,"n":11056,"o":77.255,"t":"2026-06-04T04:00:00Z","v":546509,"vw":77.113186},{"c":78.4,"h":79.37,"l":77.245,"n":12244,"o":77.86,"t":"2026-06-05T04:00:00Z","v":491830,"vw":78.519328},{"c":76.18,"h":78.43,"l":76.1,"n":13043,"o":78.03,"t":"2026-06-08T04:00:00Z","v":704564,"vw":76.526492},{"c":76,"h":77.33,"l":75.58,"n":20588,"o":76.24,"t":"2026-06-09T04:00:00Z","v":901735,"vw":76.232907},{"c":76.94,"h":77.9,"l":76.3,"n":14957,"o":77.02,"t":"2026-06-10T04:00:00Z","v":675581,"vw":77.178605},{"c":76.09,"h":77.89,"l":75.96,"n":14068,"o":77.43,"t":"2026-06-11T04:00:00Z","v":744125,"vw":76.588216},{"c":77.78,"h":78.19,"l":76.62,"n":12881,"o":76.87,"t":"2026-06-12T04:00:00Z","v":721533,"vw":77.651217},{"c":77.38,"h":78.28,"l":76.77,"n":12052,"o":77.77,"t":"2026-06-15T04:00:00Z","v":542711,"vw":77.570897},{"c":76.97,"h":78.285,"l":76.38,"n":12865,"o":77.56,"t":"2026-06-16T04:00:00Z","v":592954,"vw":76.98711},{"c":76.05,"h":77.055,"l":75.35,"n":14207,"o":76.49,"t":"2026-06-17T04:00:00Z","v":607226,"vw":76.182129},{"c":76.76,"h":77.09,"l":75.68,"n":14164,"o":75.77,"t":"2026-06-18T04:00:00Z","v":1872395,"vw":76.518852},{"c":76.43,"h":77.26,"l":75.62,"n":11065,"o":76.2,"t":"2026-06-22T04:00:00Z","v":587544,"vw":76.526993},{"c":77.99,"h":78.43,"l":75.78,"n":15425,"o":75.88,"t":"2026-06-23T04:00:00Z","v":737544,"vw":78.049136},{"c":78.07,"h":78.33,"l":77.61,"n":15718,"o":78.28,"t":"2026-06-24T04:00:00Z","v":701427,"vw":78.032767},{"c":78.63,"h":79.25,"l":77.695,"n":11968,"o":78.2,"t":"2026-06-25T04:00:00Z","v":526412,"vw":78.481862},{"c":79.64,"h":80.2,"l":79.09,"n":15333,"o":79.3,"t":"2026-06-26T04:00:00Z","v":2413251,"vw":79.641975},{"c":78.68,"h":79.33,"l":78.13,"n":13912,"o":78.93,"t":"2026-06-29T04:00:00Z","v":644192,"vw":78.539116},{"c":77.07,"h":78.605,"l":77,"n":12786,"o":78.44,"t":"2026-06-30T04:00:00Z","v":646773,"vw":77.313724},{"c":76.3,"h":77.61,"l":76.24,"n":12079,"o":76.84,"t":"2026-07-01T04:00:00Z","v":611922,"vw":76.491171},{"c":77.32,"h":77.5,"l":76.3,"n":12596,"o":77.38,"t":"2026-07-02T04:00:00Z","v":561427,"vw":77.180167},{"c":75.65,"h":76.965,"l":75.59,"n":11617,"o":76.88,"t":"2026-07-06T04:00:00Z","v":478283,"vw":75.782824},{"c":77.84,"h":78.74,"l":76.305,"n":11205,"o":76.57,"t":"2026-07-07T04:00:00Z","v":547321,"vw":78.005134},{"c":78.23,"h":79.01,"l":77.2,"n":13294,"o":77.86,"t":"2026-07-08T04:00:00Z","v":831825,"vw":78.361672},{"c":78.83,"h":79.7,"l":77.85,"n":16727,"o":78.07,"t":"2026-07-09T04:00:00Z","v":1133051,"vw":79.119795},{"c":79.17,"h":79.55,"l":78.73,"n":9637,"o":78.81,"t":"2026-07-10T04:00:00Z","v":381040,"vw":79.150159},{"c":80.38,"h":80.94,"l":79.46,"n":11148,"o":79.69,"t":"2026-07-13T04:00:00Z","v":582561,"vw":80.352137},{"c":79.15,"h":80.98,"l":79.02,"n":13591,"o":80.46,"t":"2026-07-14T04:00:00Z","v":567810,"vw":79.591002},{"c":78.05,"h":79.34,"l":78.02,"n":10848,"o":78.99,"t":"2026-07-15T04:00:00Z","v":450812,"vw":78.347805},{"c":79.79,"h":79.89,"l":78.19,"n":8906,"o":78.26,"t":"2026-07-16T04:00:00Z","v":485683,"vw":79.578121},{"c":79.74,"h":81.66,"l":79.38,"n":11516,"o":79.38,"t":"2026-07-17T04:00:00Z","v":610619,"vw":79.943752},{"c":79.45,"h":80.44,"l":78.935,"n":9708,"o":79.67,"t":"2026-07-20T04:00:00Z","v":386795,"vw":79.546156},{"c":78.61,"h":79.08,"l":78.29,"n":10472,"o":79.08,"t":"2026-07-21T04:00:00Z","v":487862,"vw":78.594344},{"c":80.27,"h":80.34,"l":79.08,"n":10410,"o":79.3,"t":"2026-07-22T04:00:00Z","v":516848,"vw":79.925097},{"c":79.98,"h":80.7,"l":79.14,"n":10889,"o":79.48,"t":"2026-07-23T04:00:00Z","v":447441,"vw":80.088514},{"c":80.53,"h":81.2799,"l":80.255,"n":9301,"o":80.46,"t":"2026-07-24T04:00:00Z","v":333444,"vw":80.547468},{"c":79.97,"h":80.94,"l":79.7,"n":10894,"o":80.52,"t":"2026-07-27T04:00:00Z","v":466031,"vw":80.107258},{"c":80.7,"h":82.14,"l":80.61,"n":9636,"o":80.8,"t":"2026-07-28T04:00:00Z","v":329405,"vw":81.112919},{"c":79.81,"h":81.36,"l":79.675,"n":11782,"o":80.86,"t":"2026-07-29T04:00:00Z","v":506066,"vw":80.140559},{"c":78.09,"h":79.725,"l":77.845,"n":10257,"o":79.13,"t":"2026-07-30T04:00:00Z","v":419440,"vw":78.210239},{"c":77.65,"h":78.7,"l":77.37,"n":11192,"o":78.7,"t":"2026-07-31T04:00:00Z","v":580417,"vw":77.680203},{"c":78.4,"h":79.05,"l":77.46,"n":13268,"o":78.29,"t":"2026-08-03T04:00:00Z","v":565073,"vw":78.422494},{"c":77.33,"h":79.19,"l":76.71,"n":15124,"o":78.92,"t":"2026-08-04T04:00:00Z","v":685853,"vw":77.489756},{"c":79.25,"h":79.87,"l":77.07,"n":18606,"o":79.15,"t":"2026-08-05T04:00:00Z","v":1051355,"vw":78.97596},{"c":79.62,"h":80.76,"l":79.22,"n":14865,"o":80.47,"t":"2026-08-06T04:00:00Z","v":550202,"vw":79.762502},{"c":80.22,"h":80.46,"l":78.8,"n":10970,"o":80.18,"t":"2026-08-07T04:00:00Z","v":393248,"vw":80.147246},{"c":78.87,"h":80.8497,"l":78.47,"n":12557,"o":79.8,"t":"2026-08-10T04:00:00Z","v":431374,"vw":79.058405},{"c":79.6,"h":79.79,"l":77.99,"n":9351,"o":78.03,"t":"2026-08-11T04:00:00Z","v":346791,"vw":79.485419},{"c":80.38,"h":80.45,"l":79.1401,"n":9678,"o":79.61,"t":"2026-08-12T04:00:00Z","v":427164,"vw":80.172031},{"c":81.01,"h":81.995,"l":80.785,"n":9654,"o":81.15,"t":"2026-08-13T04:00:00Z","v":485573,"vw":81.09927},{"c":80.98,"h":81.52,"l":80.53,"n":10140,"o":80.81,"t":"2026-08-14T04:00:00Z","v":353749,"vw":80.923149},{"c":79.98,"h":80.16,"l":79.47,"n":8928,"o":79.47,"t":"2026-08-17T04:00:00Z","v":338807,"vw":79.92376},{"c":81.05,"h":81.66,"l":80.14,"n":11348,"o":80.88,"t":"2026-08-18T04:00:00Z","v":464877,"vw":81.115675},{"c":81.39,"h":82.225,"l":81.21,"n":10056,"o":81.57,"t":"2026-08-19T04:00:00Z","v":519186,"vw":81.51078},{"c":81.39,"h":82.38,"l":81.16,"n":8529,"o":81.16,"t":"2026-08-20T04:00:00Z","v":320847,"vw":81.584951},{"c":78.83,"h":81.97,"l":78.74,"n":11267,"o":81.97,"t":"2026-08-21T04:00:00Z","v":717848,"vw":79.303717},{"c":80.35,"h":80.45,"l":78.83,"n":10761,"o":78.83,"t":"2026-08-24T04:00:00Z","v":378941,"vw":79.98834},{"c":80.41,"h":80.75,"l":79.92,"n":10054,"o":79.92,"t":"2026-08-25T04:00:00Z","v":391075,"vw":80.392991},{"c":81.1,"h":81.37,"l":80.08,"n":9685,"o":80.35,"t":"2026-08-26T04:00:00Z","v":315470,"vw":81.05952},{"c":79.61,"h":80.4,"l":79.1027,"n":9264,"o":80.4,"t":"2026-08-27T04:00:00Z","v":413911,"vw":79.639251},{"c":79.47,"h":80.48,"l":79.13,"n":10522,"o":80.14,"t":"2026-08-28T04:00:00Z","v":551824,"vw":79.501636},{"c":79.27,"h":80.1,"l":78.01,"n":8176,"o":78.87,"t":"2026-08-31T04:00:00Z","v":535926,"vw":79.351046},{"c":80.36,"h":80.42,"l":79.1701,"n":9427,"o":79.58,"t":"2026-09-01T04:00:00Z","v":362722,"vw":80.008772},{"c":79.95,"h":80.45,"l":79.3401,"n":10024,"o":80.45,"t":"2026-09-02T04:00:00Z","v":408460,"vw":79.999362},{"c":80.54,"h":80.9485,"l":79.78,"n":7936,"o":80.21,"t":"2026-09-03T04:00:00Z","v":311312,"vw":80.579993},{"c":79.86,"h":80.83,"l":79.63,"n":10370,"o":80.81,"t":"2026-09-04T04:00:00Z","v":451144,"vw":80.019845},{"c":80.75,"h":81.237,"l":79.91,"n":10651,"o":80.31,"t":"2026-09-08T04:00:00Z","v":412139,"vw":80.876426},{"c":79.12,"h":81.16,"l":78.1,"n":14571,"o":81.13,"t":"2026-09-09T04:00:00Z","v":725387,"vw":79.011022},{"c":78.16,"h":80.22,"l":77.77,"n":13614,"o":79.42,"t":"2026-09-10T04:00:00Z","v":657108,"vw":78.185935},{"c":77.34,"h":78.61,"l":77.2,"n":12419,"o":78.61,"t":"2026-09-11T04:00:00Z","v":550995,"vw":77.579438},{"c":77.28,"h":78.135,"l":77.2,"n":12319,"o":78.03,"t":"2026-09-14T04:00:00Z","v":554099,"vw":77.395629},{"c":76.35,"h":77.56,"l":76.06,"n":15128,"o":77.3,"t":"2026-09-15T04:00:00Z","v":762464,"vw":76.663848},{"c":76.45,"h":77.37,"l":76.055,"n":13313,"o":76.8,"t":"2026-09-16T04:00:00Z","v":576333,"vw":76.56998},{"c":76.24,"h":76.93,"l":76.07,"n":9850,"o":76.65,"t":"2026-09-17T04:00:00Z","v":442739,"vw":76.288804},{"c":75.19,"h":75.77,"l":74.65,"n":11167,"o":75.67,"t":"2026-09-18T04:00:00Z","v":1101403,"vw":75.215813},{"c":74.31,"h":75.98,"l":74.28,"n":9187,"o":75.79,"t":"2026-09-21T04:00:00Z","v":406957,"vw":74.544836},{"c":73.57,"h":74.43,"l":73.49,"n":11374,"o":74.26,"t":"2026-09-22T04:00:00Z","v":553774,"vw":73.886822},{"c":72.29,"h":73.33,"l":71.835,"n":15560,"o":73.18,"t":"2026-09-23T04:00:00Z","v":992338,"vw":72.229832},{"c":71.95,"h":73.1,"l":71.6,"n":10767,"o":72.65,"t":"2026-09-24T04:00:00Z","v":569722,"vw":72.030265},{"c":71.8,"h":72.23,"l":71.27,"n":11116,"o":71.82,"t":"2026-09-25T04:00:00Z","v":789627,"vw":71.838242},{"c":71.66,"h":72.115,"l":70.91,"n":15278,"o":71.99,"t":"2026-09-28T04:00:00Z","v":697965,"vw":71.481465},{"c":72.2,"h":72.29,"l":71.23,"n":12788,"o":71.71,"t":"2026-09-29T04:00:00Z","v":645619,"vw":72.022433},{"c":71.87,"h":72.73,"l":71.615,"n":11255,"o":72.49,"t":"2026-09-30T04:00:00Z","v":692690,"vw":71.904961},{"c":71.71,"h":71.89,"l":70.37,"n":12080,"o":71.72,"t":"2026-10-01T04:00:00Z","v":632221,"vw":71.545817},{"c":72.57,"h":73.005,"l":72.07,"n":12381,"o":72.07,"t":"2026-10-02T04:00:00Z","v":562309,"vw":72.525822},{"c":72.57,"h":73.09,"l":71.87,"n":11432,"o":72.58,"t":"2026-10-05T04:00:00Z","v":577440,"vw":72.635145},{"c":73.15,"h":73.39,"l":72.45,"n":12579,"o":73.08,"t":"2026-10-06T04:00:00Z","v":563847,"vw":73.045406},{"c":72.65,"h":73.29,"l":72.54,"n":11072,"o":72.97,"t":"2026-10-07T04:00:00Z","v":510756,"vw":72.852725},{"c":72.36,"h":72.51,"l":71.46,"n":15512,"o":71.88,"t":"2026-10-08T04:00:00Z","v":1340073,"vw":72.165018},{"c":72.5,"h":73.3,"l":72.085,"n":12454,"o":72.12,"t":"2026-10-09T04:00:00Z","v":668364,"vw":72.638333},{"c":73.61,"h":73.91,"l":72.27,"n":11515,"o":72.51,"t":"2026-10-12T04:00:00Z","v":549012,"vw":73.516976},{"c":74.54,"h":74.75,"l":73.2,"n":13216,"o":74.29,"t":"2026-10-13T04:00:00Z","v":869456,"vw":74.285568},{"c":74.05,"h":74.58,"l":73.065,"n":14445,"o":74.17,"t":"2026-10-14T04:00:00Z","v":779444,"vw":73.840813},{"c":74.56,"h":75.38,"l":74.25,"n":12768,"o":75.19,"t":"2026-10-15T04:00:00Z","v":529063,"vw":74.638675},{"c":75.6,"h":75.77,"l":74.53,"n":10885,"o":75.03,"t":"2026-10-16T04:00:00Z","v":508626,"vw":75.466612},{"c":74.59,"h":75.93,"l":74.345,"n":11339,"o":75.52,"t":"2026-10-19T04:00:00Z","v":509001,"vw":74.681892},{"c":75.6,"h":76.03,"l":74.885,"n":8576,"o":75.09,"t":"2026-10-20T04:00:00Z","v":475320,"vw":75.705642},{"c":75.55,"h":76.515,"l":75.5,"n":8975,"o":75.72,"t":"2026-10-21T04:00:00Z","v":390809,"vw":75.690793},{"c":78.25,"h":78.295,"l":76.03,"n":10989,"o":76.03,"t":"2026-10-22T04:00:00Z","v":522877,"vw":77.838575},{"c":77.76,"h":78.65,"l":77.08,"n":5401,"o":77.99,"t":"2026-10-23T04:00:00Z","v":269227,"vw":78.016492}],"volatilityBars":[{"c":73.84,"h":74.26,"l":73.82,"n":144,"o":74.26,"t":"2026-09-22T13:30:00Z","v":10668,"vw":74.046171},{"c":74.145,"h":74.21,"l":73.49,"n":366,"o":73.49,"t":"2026-09-22T13:45:00Z","v":19572,"vw":73.793283},{"c":74.17,"h":74.38,"l":74.05,"n":359,"o":74.135,"t":"2026-09-22T14:00:00Z","v":13857,"vw":74.224486},{"c":74.115,"h":74.28,"l":74.04,"n":288,"o":74.21,"t":"2026-09-22T14:15:00Z","v":9112,"vw":74.134721},{"c":74.19,"h":74.265,"l":74.005,"n":339,"o":74.11,"t":"2026-09-22T14:30:00Z","v":14912,"vw":74.190317},{"c":74.18,"h":74.28,"l":74.18,"n":157,"o":74.27,"t":"2026-09-22T14:45:00Z","v":4414,"vw":74.2325},{"c":74.29,"h":74.43,"l":74.28,"n":265,"o":74.35,"t":"2026-09-22T15:00:00Z","v":18387,"vw":74.362206},{"c":74.22,"h":74.35,"l":74.19,"n":194,"o":74.34,"t":"2026-09-22T15:15:00Z","v":7790,"vw":74.245171},{"c":74.28,"h":74.32,"l":74.22,"n":254,"o":74.25,"t":"2026-09-22T15:30:00Z","v":8252,"vw":74.264248},{"c":74.29,"h":74.417,"l":74.19,"n":220,"o":74.23,"t":"2026-09-22T15:45:00Z","v":6674,"vw":74.321096},{"c":74.295,"h":74.35,"l":74.29,"n":204,"o":74.33,"t":"2026-09-22T16:00:00Z","v":6583,"vw":74.314531},{"c":74.23,"h":74.29,"l":74.11,"n":232,"o":74.29,"t":"2026-09-22T16:15:00Z","v":11226,"vw":74.218185},{"c":74.29,"h":74.31,"l":74.15,"n":236,"o":74.21,"t":"2026-09-22T16:30:00Z","v":9208,"vw":74.238551},{"c":74.38,"h":74.41,"l":74.25,"n":163,"o":74.35,"t":"2026-09-22T16:45:00Z","v":7851,"vw":74.35675},{"c":74.1218,"h":74.36,"l":74.095,"n":219,"o":74.36,"t":"2026-09-22T17:00:00Z","v":7301,"vw":74.211807},{"c":74.13,"h":74.13,"l":74.04,"n":233,"o":74.11,"t":"2026-09-22T17:15:00Z","v":9689,"vw":74.097179},{"c":74.12,"h":74.19,"l":74.05,"n":255,"o":74.18,"t":"2026-09-22T17:30:00Z","v":9375,"vw":74.133938},{"c":74.02,"h":74.09,"l":73.945,"n":577,"o":74.09,"t":"2026-09-22T17:45:00Z","v":23174,"vw":73.990957},{"c":73.97,"h":74.06,"l":73.95,"n":370,"o":74.01,"t":"2026-09-22T18:00:00Z","v":10833,"vw":74.001972},{"c":73.96,"h":74.02,"l":73.93,"n":322,"o":73.98,"t":"2026-09-22T18:15:00Z","v":9832,"vw":73.974473},{"c":73.98,"h":74.07,"l":73.94,"n":367,"o":73.98,"t":"2026-09-22T18:30:00Z","v":11918,"vw":74.017083},{"c":73.9,"h":73.995,"l":73.83,"n":406,"o":73.99,"t":"2026-09-22T18:45:00Z","v":11810,"vw":73.937232},{"c":74.02,"h":74.02,"l":73.87,"n":516,"o":73.93,"t":"2026-09-22T19:00:00Z","v":20758,"vw":73.936813},{"c":74.125,"h":74.125,"l":74,"n":589,"o":74.01,"t":"2026-09-22T19:15:00Z","v":24530,"vw":74.040679},{"c":73.91,"h":74.1299,"l":73.91,"n":766,"o":74.09,"t":"2026-09-22T19:30:00Z","v":30842,"vw":74.049747},{"c":73.595,"h":73.97,"l":73.5,"n":2140,"o":73.91,"t":"2026-09-22T19:45:00Z","v":90678,"vw":73.703822},{"c":73.57,"h":73.57,"l":73.57,"n":36,"o":73.57,"t":"2026-09-22T20:00:00Z","v":129827,"vw":73.57},{"c":72.18,"h":73.33,"l":72.18,"n":572,"o":73.18,"t":"2026-09-23T13:30:00Z","v":48617,"vw":72.494146},{"c":72.245,"h":72.25,"l":71.8782,"n":305,"o":72.05,"t":"2026-09-23T13:45:00Z","v":20954,"vw":72.094573},{"c":72.7,"h":72.81,"l":72.015,"n":1416,"o":72.35,"t":"2026-09-23T14:00:00Z","v":205067,"vw":72.131128},{"c":72.62,"h":72.75,"l":72.45,"n":875,"o":72.595,"t":"2026-09-23T14:15:00Z","v":36165,"vw":72.627809},{"c":72.38,"h":72.75,"l":72.38,"n":451,"o":72.57,"t":"2026-09-23T14:30:00Z","v":16854,"vw":72.573395},{"c":72.38,"h":72.44,"l":72.16,"n":446,"o":72.37,"t":"2026-09-23T14:45:00Z","v":15044,"vw":72.330308},{"c":72.37,"h":72.405,"l":72.22,"n":218,"o":72.405,"t":"2026-09-23T15:00:00Z","v":8993,"vw":72.325955},{"c":72.11,"h":72.39,"l":72.07,"n":333,"o":72.365,"t":"2026-09-23T15:15:00Z","v":12961,"vw":72.220574},{"c":71.92,"h":72.11,"l":71.835,"n":462,"o":72.11,"t":"2026-09-23T15:30:00Z","v":17246,"vw":71.927388},{"c":72.05,"h":72.15,"l":71.84,"n":432,"o":71.91,"t":"2026-09-23T15:45:00Z","v":23348,"vw":71.956285},{"c":71.95,"h":72.04,"l":71.94,"n":278,"o":72.02,"t":"2026-09-23T16:00:00Z","v":10430,"vw":72.004213},{"c":72.1,"h":72.14,"l":71.92,"n":579,"o":71.94,"t":"2026-09-23T16:15:00Z","v":39892,"vw":72.067939},{"c":72.325,"h":72.325,"l":72.04,"n":343,"o":72.1,"t":"2026-09-23T16:30:00Z","v":15326,"vw":72.183476},{"c":72.155,"h":72.34,"l":72.04,"n":349,"o":72.34,"t":"2026-09-23T16:45:00Z","v":13579,"vw":72.20074},{"c":72.32,"h":72.4362,"l":72.19,"n":469,"o":72.2,"t":"2026-09-23T17:00:00Z","v":18113,"vw":72.308429},{"c":72.29,"h":72.32,"l":72.23,"n":202,"o":72.31,"t":"2026-09-23T17:15:00Z","v":10003,"vw":72.278569},{"c":72.3801,"h":72.3801,"l":72.26,"n":294,"o":72.31,"t":"2026-09-23T17:30:00Z","v":10357,"vw":72.313785},{"c":72.43,"h":72.5,"l":72.32,"n":292,"o":72.41,"t":"2026-09-23T17:45:00Z","v":9875,"vw":72.418012},{"c":72.32,"h":72.4,"l":72.28,"n":283,"o":72.4,"t":"2026-09-23T18:00:00Z","v":12321,"vw":72.330912},{"c":72.38,"h":72.45,"l":72.19,"n":398,"o":72.31,"t":"2026-09-23T18:15:00Z","v":53426,"vw":72.217381},{"c":72.27,"h":72.39,"l":72.24,"n":459,"o":72.37,"t":"2026-09-23T18:30:00Z","v":17256,"vw":72.303776},{"c":72.3,"h":72.41,"l":72.285,"n":434,"o":72.285,"t":"2026-09-23T18:45:00Z","v":12080,"vw":72.334541},{"c":72.34,"h":72.38,"l":72.19,"n":512,"o":72.29,"t":"2026-09-23T19:00:00Z","v":24081,"vw":72.293265},{"c":72.37,"h":72.37,"l":72.21,"n":439,"o":72.32,"t":"2026-09-23T19:15:00Z","v":15573,"vw":72.290515},{"c":72.185,"h":72.38,"l":72.15,"n":764,"o":72.36,"t":"2026-09-23T19:30:00Z","v":31499,"vw":72.229761},{"c":72.3,"h":72.31,"l":72.09,"n":2713,"o":72.185,"t":"2026-09-23T19:45:00Z","v":136385,"vw":72.205279},{"c":72.29,"h":72.29,"l":72.29,"n":47,"o":72.29,"t":"2026-09-23T20:00:00Z","v":139878,"vw":72.29},{"c":72.605,"h":73.1,"l":72.605,"n":58,"o":72.65,"t":"2026-09-24T13:30:00Z","v":6330,"vw":72.655904},{"c":72.76,"h":72.76,"l":72.576,"n":35,"o":72.635,"t":"2026-09-24T13:45:00Z","v":3652,"vw":72.58566},{"c":72.485,"h":72.62,"l":72.33,"n":269,"o":72.57,"t":"2026-09-24T14:00:00Z","v":14799,"vw":72.497421},{"c":72.28,"h":72.5525,"l":72.25,"n":243,"o":72.5,"t":"2026-09-24T14:15:00Z","v":10931,"vw":72.406803},{"c":72.29,"h":72.33,"l":72.215,"n":159,"o":72.32,"t":"2026-09-24T14:30:00Z","v":5407,"vw":72.25877},{"c":72.33,"h":72.33,"l":72.139,"n":117,"o":72.24,"t":"2026-09-24T14:45:00Z","v":4748,"vw":72.193438},{"c":72.23,"h":72.295,"l":72.13,"n":138,"o":72.26,"t":"2026-09-24T15:00:00Z","v":4819,"vw":72.228155},{"c":72.53,"h":72.53,"l":72.24,"n":213,"o":72.24,"t":"2026-09-24T15:15:00Z","v":14004,"vw":72.408539},{"c":72.355,"h":72.49,"l":72.33,"n":219,"o":72.49,"t":"2026-09-24T15:30:00Z","v":8284,"vw":72.389388},{"c":72.295,"h":72.38,"l":72.25,"n":225,"o":72.38,"t":"2026-09-24T15:45:00Z","v":8659,"vw":72.279353},{"c":72.325,"h":72.34,"l":72.26,"n":271,"o":72.29,"t":"2026-09-24T16:00:00Z","v":15154,"vw":72.307186},{"c":72.3465,"h":72.4,"l":72.16,"n":459,"o":72.28,"t":"2026-09-24T16:15:00Z","v":15020,"vw":72.281107},{"c":72.23,"h":72.36,"l":72.18,"n":227,"o":72.32,"t":"2026-09-24T16:30:00Z","v":8409,"vw":72.249808},{"c":72.2,"h":72.2675,"l":72.16,"n":245,"o":72.175,"t":"2026-09-24T16:45:00Z","v":8753,"vw":72.219534},{"c":72.12,"h":72.23,"l":72.09,"n":328,"o":72.19,"t":"2026-09-24T17:00:00Z","v":13481,"vw":72.184653},{"c":72.02,"h":72.125,"l":71.98,"n":277,"o":72.125,"t":"2026-09-24T17:15:00Z","v":9961,"vw":72.065833},{"c":72.07,"h":72.15,"l":72.01,"n":191,"o":72.06,"t":"2026-09-24T17:30:00Z","v":5031,"vw":72.089031},{"c":71.96,"h":72.07,"l":71.96,"n":201,"o":72.07,"t":"2026-09-24T17:45:00Z","v":5772,"vw":71.99604},{"c":71.675,"h":71.96,"l":71.66,"n":324,"o":71.96,"t":"2026-09-24T18:00:00Z","v":10889,"vw":71.811135},{"c":71.765,"h":71.77,"l":71.6,"n":328,"o":71.69,"t":"2026-09-24T18:15:00Z","v":11103,"vw":71.688225},{"c":71.785,"h":71.9,"l":71.785,"n":375,"o":71.785,"t":"2026-09-24T18:30:00Z","v":12657,"vw":71.839315},{"c":71.84,"h":71.865,"l":71.66,"n":358,"o":71.785,"t":"2026-09-24T18:45:00Z","v":13651,"vw":71.752179},{"c":71.86,"h":71.97,"l":71.785,"n":495,"o":71.845,"t":"2026-09-24T19:00:00Z","v":21028,"vw":71.868313},{"c":71.91,"h":71.96,"l":71.805,"n":541,"o":71.88,"t":"2026-09-24T19:15:00Z","v":25262,"vw":71.883962},{"c":72.055,"h":72.09,"l":71.85,"n":710,"o":71.85,"t":"2026-09-24T19:30:00Z","v":21168,"vw":72.002918},{"c":71.97,"h":72.04,"l":71.8,"n":2421,"o":72.03,"t":"2026-09-24T19:45:00Z","v":109845,"vw":71.885269},{"c":71.95,"h":71.95,"l":71.94,"n":35,"o":71.95,"t":"2026-09-24T20:00:00Z","v":131577,"vw":71.949981},{"c":71.755,"h":71.95,"l":71.64,"n":90,"o":71.82,"t":"2026-09-25T13:30:00Z","v":7518,"vw":71.77503},{"c":71.85,"h":71.86,"l":71.735,"n":97,"o":71.74,"t":"2026-09-25T13:45:00Z","v":6772,"vw":71.750531},{"c":71.68,"h":71.95,"l":71.515,"n":194,"o":71.74,"t":"2026-09-25T14:00:00Z","v":13171,"vw":71.786421},{"c":71.82,"h":71.86,"l":71.6,"n":383,"o":71.715,"t":"2026-09-25T14:15:00Z","v":35725,"vw":71.716514},{"c":71.465,"h":71.7,"l":71.435,"n":173,"o":71.7,"t":"2026-09-25T14:30:00Z","v":6705,"vw":71.537046},{"c":71.46,"h":71.74,"l":71.415,"n":93,"o":71.595,"t":"2026-09-25T14:45:00Z","v":2896,"vw":71.505187},{"c":71.48,"h":71.5,"l":71.405,"n":142,"o":71.405,"t":"2026-09-25T15:00:00Z","v":4091,"vw":71.456758},{"c":71.46,"h":71.6,"l":71.46,"n":178,"o":71.47,"t":"2026-09-25T15:15:00Z","v":5226,"vw":71.492133},{"c":71.34,"h":71.435,"l":71.27,"n":263,"o":71.4088,"t":"2026-09-25T15:30:00Z","v":7774,"vw":71.35567},{"c":71.39,"h":71.49,"l":71.325,"n":203,"o":71.35,"t":"2026-09-25T15:45:00Z","v":7781,"vw":71.403262},{"c":71.83,"h":71.83,"l":71.435,"n":345,"o":71.46,"t":"2026-09-25T16:00:00Z","v":17896,"vw":71.579241},{"c":71.885,"h":71.89,"l":71.79,"n":145,"o":71.79,"t":"2026-09-25T16:15:00Z","v":4407,"vw":71.824899},{"c":71.87,"h":72.01,"l":71.83,"n":246,"o":71.885,"t":"2026-09-25T16:30:00Z","v":8641,"vw":71.900922},{"c":71.83,"h":71.9,"l":71.82,"n":161,"o":71.84,"t":"2026-09-25T16:45:00Z","v":5685,"vw":71.864741},{"c":71.83,"h":71.9,"l":71.76,"n":300,"o":71.81,"t":"2026-09-25T17:00:00Z","v":10000,"vw":71.817107},{"c":71.75,"h":71.84,"l":71.68,"n":275,"o":71.84,"t":"2026-09-25T17:15:00Z","v":10714,"vw":71.741918},{"c":71.73,"h":71.7999,"l":71.67,"n":328,"o":71.78,"t":"2026-09-25T17:30:00Z","v":13376,"vw":71.725804},{"c":71.78,"h":71.8,"l":71.6701,"n":265,"o":71.7,"t":"2026-09-25T17:45:00Z","v":10606,"vw":71.724605},{"c":71.92,"h":71.92,"l":71.765,"n":409,"o":71.79,"t":"2026-09-25T18:00:00Z","v":26124,"vw":71.854886},{"c":71.915,"h":71.95,"l":71.85,"n":327,"o":71.89,"t":"2026-09-25T18:15:00Z","v":12053,"vw":71.894744},{"c":71.91,"h":71.97,"l":71.905,"n":295,"o":71.905,"t":"2026-09-25T18:30:00Z","v":8117,"vw":71.937409},{"c":72.09,"h":72.09,"l":71.92,"n":487,"o":71.935,"t":"2026-09-25T18:45:00Z","v":12296,"vw":71.994774},{"c":72.145,"h":72.15,"l":72.05,"n":505,"o":72.105,"t":"2026-09-25T19:00:00Z","v":18762,"vw":72.093912},{"c":72.0725,"h":72.23,"l":72.02,"n":634,"o":72.15,"t":"2026-09-25T19:15:00Z","v":31202,"vw":72.120373},{"c":71.985,"h":72.12,"l":71.96,"n":793,"o":72.065,"t":"2026-09-25T19:30:00Z","v":31861,"vw":72.022405},{"c":71.82,"h":72.15,"l":71.82,"n":2639,"o":71.97,"t":"2026-09-25T19:45:00Z","v":143983,"vw":71.978242},{"c":71.8,"h":71.8,"l":71.8,"n":50,"o":71.8,"t":"2026-09-25T20:00:00Z","v":240980,"vw":71.8},{"c":71.74,"h":72.115,"l":71,"n":367,"o":71.99,"t":"2026-09-28T13:30:00Z","v":35610,"vw":71.43937},{"c":71.38,"h":71.885,"l":71.38,"n":305,"o":71.705,"t":"2026-09-28T13:45:00Z","v":13416,"vw":71.730825},{"c":71.68,"h":71.755,"l":71.17,"n":309,"o":71.28,"t":"2026-09-28T14:00:00Z","v":8770,"vw":71.47892},{"c":71.595,"h":71.68,"l":71.45,"n":392,"o":71.68,"t":"2026-09-28T14:15:00Z","v":11921,"vw":71.564877},{"c":71.68,"h":71.68,"l":71.515,"n":277,"o":71.595,"t":"2026-09-28T14:30:00Z","v":6616,"vw":71.591678},{"c":71.4775,"h":71.62,"l":71.475,"n":259,"o":71.62,"t":"2026-09-28T14:45:00Z","v":5527,"vw":71.562516},{"c":71.1,"h":71.39,"l":71.02,"n":452,"o":71.39,"t":"2026-09-28T15:00:00Z","v":12923,"vw":71.156371},{"c":71.07,"h":71.11,"l":70.91,"n":520,"o":71.1,"t":"2026-09-28T15:15:00Z","v":14678,"vw":71.007172},{"c":71.13,"h":71.25,"l":71.06,"n":267,"o":71.135,"t":"2026-09-28T15:30:00Z","v":5998,"vw":71.138967},{"c":71.055,"h":71.16,"l":71.03,"n":345,"o":71.09,"t":"2026-09-28T15:45:00Z","v":7930,"vw":71.086546},{"c":71.115,"h":71.16,"l":70.99,"n":229,"o":71.09,"t":"2026-09-28T16:00:00Z","v":7470,"vw":71.067034},{"c":71.37,"h":71.4425,"l":71.015,"n":413,"o":71.05,"t":"2026-09-28T16:15:00Z","v":12773,"vw":71.22432},{"c":71.44,"h":71.44,"l":71.28,"n":340,"o":71.37,"t":"2026-09-28T16:30:00Z","v":9945,"vw":71.348645},{"c":71.46,"h":71.53,"l":71.38,"n":405,"o":71.455,"t":"2026-09-28T16:45:00Z","v":14831,"vw":71.462621},{"c":71.385,"h":71.62,"l":71.38,"n":439,"o":71.505,"t":"2026-09-28T17:00:00Z","v":18270,"vw":71.534862},{"c":71.495,"h":71.495,"l":71.31,"n":261,"o":71.375,"t":"2026-09-28T17:15:00Z","v":5929,"vw":71.400881},{"c":71.41,"h":71.56,"l":71.37,"n":406,"o":71.51,"t":"2026-09-28T17:30:00Z","v":11866,"vw":71.455445},{"c":71.5,"h":71.56,"l":71.45,"n":368,"o":71.45,"t":"2026-09-28T17:45:00Z","v":9505,"vw":71.52149},{"c":71.29,"h":71.535,"l":71.27,"n":868,"o":71.52,"t":"2026-09-28T18:00:00Z","v":46054,"vw":71.395442},{"c":71.41,"h":71.41,"l":71.29,"n":459,"o":71.32,"t":"2026-09-28T18:15:00Z","v":15999,"vw":71.34518},{"c":71.36,"h":71.4,"l":71.29,"n":539,"o":71.38,"t":"2026-09-28T18:30:00Z","v":17903,"vw":71.363609},{"c":71.3101,"h":71.47,"l":71.26,"n":696,"o":71.375,"t":"2026-09-28T18:45:00Z","v":33728,"vw":71.323896},{"c":71.25,"h":71.35,"l":71.23,"n":573,"o":71.31,"t":"2026-09-28T19:00:00Z","v":17348,"vw":71.302743},{"c":71.3,"h":71.44,"l":71.22,"n":699,"o":71.23,"t":"2026-09-28T19:15:00Z","v":22649,"vw":71.299643},{"c":71.31,"h":71.348,"l":71.22,"n":847,"o":71.31,"t":"2026-09-28T19:30:00Z","v":23555,"vw":71.300259},{"c":71.67,"h":71.67,"l":71.32,"n":2593,"o":71.33,"t":"2026-09-28T19:45:00Z","v":105486,"vw":71.547441},{"c":71.66,"h":71.665,"l":71.66,"n":30,"o":71.665,"t":"2026-09-28T20:00:00Z","v":181010,"vw":71.660004},{"c":71.83,"h":71.86,"l":71.23,"n":255,"o":71.71,"t":"2026-09-29T13:30:00Z","v":37358,"vw":71.374282},{"c":71.92,"h":72.18,"l":71.71,"n":389,"o":71.825,"t":"2026-09-29T13:45:00Z","v":27011,"vw":71.952778},{"c":72.13,"h":72.18,"l":72.01,"n":254,"o":72.09,"t":"2026-09-29T14:00:00Z","v":9957,"vw":72.117471},{"c":71.98,"h":72.23,"l":71.98,"n":203,"o":72.13,"t":"2026-09-29T14:15:00Z","v":6855,"vw":72.092724},{"c":71.86,"h":72.055,"l":71.83,"n":234,"o":71.945,"t":"2026-09-29T14:30:00Z","v":23243,"vw":71.954595},{"c":71.77,"h":71.83,"l":71.77,"n":289,"o":71.81,"t":"2026-09-29T14:45:00Z","v":7524,"vw":71.811104},{"c":71.79,"h":71.865,"l":71.68,"n":203,"o":71.76,"t":"2026-09-29T15:00:00Z","v":5818,"vw":71.766991},{"c":71.77,"h":71.77,"l":71.69,"n":178,"o":71.73,"t":"2026-09-29T15:15:00Z","v":6675,"vw":71.722076},{"c":71.96,"h":71.96,"l":71.75,"n":189,"o":71.75,"t":"2026-09-29T15:30:00Z","v":5376,"vw":71.800953},{"c":71.88,"h":71.955,"l":71.77,"n":260,"o":71.9032,"t":"2026-09-29T15:45:00Z","v":10931,"vw":71.85514},{"c":72.01,"h":72.08,"l":71.91,"n":178,"o":71.91,"t":"2026-09-29T16:00:00Z","v":4970,"vw":72.006154},{"c":71.8746,"h":72.0175,"l":71.8746,"n":267,"o":72.015,"t":"2026-09-29T16:15:00Z","v":7670,"vw":71.958511},{"c":71.67,"h":71.95,"l":71.67,"n":257,"o":71.905,"t":"2026-09-29T16:30:00Z","v":6689,"vw":71.855134},{"c":71.82,"h":71.84,"l":71.69,"n":173,"o":71.705,"t":"2026-09-29T16:45:00Z","v":4964,"vw":71.754918},{"c":71.95,"h":71.95,"l":71.7501,"n":196,"o":71.83,"t":"2026-09-29T17:00:00Z","v":7465,"vw":71.84318},{"c":71.91,"h":71.99,"l":71.91,"n":125,"o":71.955,"t":"2026-09-29T17:15:00Z","v":3131,"vw":71.947223},{"c":71.98,"h":71.99,"l":71.92,"n":270,"o":71.925,"t":"2026-09-29T17:30:00Z","v":7236,"vw":71.957245},{"c":71.925,"h":72.02,"l":71.9,"n":183,"o":72.01,"t":"2026-09-29T17:45:00Z","v":6323,"vw":71.952189},{"c":71.82,"h":71.985,"l":71.74,"n":494,"o":71.925,"t":"2026-09-29T18:00:00Z","v":11852,"vw":71.874446},{"c":71.91,"h":71.96,"l":71.79,"n":376,"o":71.79,"t":"2026-09-29T18:15:00Z","v":10430,"vw":71.857511},{"c":71.96,"h":71.98,"l":71.84,"n":409,"o":71.975,"t":"2026-09-29T18:30:00Z","v":11162,"vw":71.886331},{"c":71.935,"h":72.03,"l":71.87,"n":351,"o":71.975,"t":"2026-09-29T18:45:00Z","v":12364,"vw":71.962038},{"c":71.77,"h":72,"l":71.77,"n":652,"o":71.96,"t":"2026-09-29T19:00:00Z","v":22998,"vw":71.881812},{"c":72.06,"h":72.06,"l":71.765,"n":867,"o":71.77,"t":"2026-09-29T19:15:00Z","v":54829,"vw":71.895027},{"c":72.27,"h":72.29,"l":72.095,"n":762,"o":72.095,"t":"2026-09-29T19:30:00Z","v":25234,"vw":72.216348},{"c":72.23,"h":72.29,"l":72.115,"n":2551,"o":72.26,"t":"2026-09-29T19:45:00Z","v":102283,"vw":72.219999},{"c":72.2,"h":72.2,"l":72.2,"n":34,"o":72.2,"t":"2026-09-29T20:00:00Z","v":175781,"vw":72.2},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-09-29T20:45:00Z","v":100,"vw":72.5},{"c":72.32,"h":72.73,"l":72.32,"n":87,"o":72.49,"t":"2026-09-30T13:30:00Z","v":6315,"vw":72.48486},{"c":72.36,"h":72.49,"l":72.25,"n":62,"o":72.48,"t":"2026-09-30T13:45:00Z","v":2393,"vw":72.310139},{"c":72.41,"h":72.41,"l":72.1,"n":233,"o":72.22,"t":"2026-09-30T14:00:00Z","v":10633,"vw":72.271436},{"c":72.2,"h":72.41,"l":72.2,"n":215,"o":72.3425,"t":"2026-09-30T14:15:00Z","v":5903,"vw":72.330486},{"c":72.04,"h":72.26,"l":72.04,"n":130,"o":72.155,"t":"2026-09-30T14:30:00Z","v":3008,"vw":72.143924},{"c":72.06,"h":72.14,"l":71.9,"n":168,"o":72.14,"t":"2026-09-30T14:45:00Z","v":3699,"vw":72.023926},{"c":72.08,"h":72.14,"l":71.99,"n":146,"o":72.065,"t":"2026-09-30T15:00:00Z","v":3835,"vw":72.070138},{"c":72.035,"h":72.08,"l":72,"n":133,"o":72.08,"t":"2026-09-30T15:15:00Z","v":4225,"vw":72.037335},{"c":72.06,"h":72.065,"l":71.905,"n":407,"o":72.045,"t":"2026-09-30T15:30:00Z","v":17722,"vw":71.953628},{"c":71.95,"h":72.055,"l":71.9,"n":131,"o":72.025,"t":"2026-09-30T15:45:00Z","v":3564,"vw":71.970506},{"c":72.155,"h":72.155,"l":71.97,"n":196,"o":71.97,"t":"2026-09-30T16:00:00Z","v":4265,"vw":72.065588},{"c":71.97,"h":72.1,"l":71.97,"n":113,"o":72.1,"t":"2026-09-30T16:15:00Z","v":2723,"vw":72.026},{"c":72.14,"h":72.205,"l":71.8401,"n":288,"o":71.94,"t":"2026-09-30T16:30:00Z","v":9319,"vw":72.049494},{"c":72.16,"h":72.16,"l":72.015,"n":200,"o":72.09,"t":"2026-09-30T16:45:00Z","v":6355,"vw":72.085976},{"c":72.07,"h":72.1275,"l":72.06,"n":197,"o":72.09,"t":"2026-09-30T17:00:00Z","v":6159,"vw":72.109663},{"c":72.21,"h":72.21,"l":72.05,"n":337,"o":72.075,"t":"2026-09-30T17:15:00Z","v":9730,"vw":72.135326},{"c":72.005,"h":72.17,"l":72.005,"n":328,"o":72.17,"t":"2026-09-30T17:30:00Z","v":11739,"vw":72.073594},{"c":72.04,"h":72.04,"l":71.88,"n":357,"o":71.9731,"t":"2026-09-30T17:45:00Z","v":35672,"vw":71.947723},{"c":72.015,"h":72.085,"l":71.975,"n":247,"o":72.08,"t":"2026-09-30T18:00:00Z","v":4884,"vw":72.029504},{"c":72.05,"h":72.08,"l":71.97,"n":325,"o":72.01,"t":"2026-09-30T18:15:00Z","v":9721,"vw":72.028678},{"c":71.84,"h":72.03,"l":71.83,"n":227,"o":71.99,"t":"2026-09-30T18:30:00Z","v":5053,"vw":71.893665},{"c":71.97,"h":71.97,"l":71.81,"n":238,"o":71.87,"t":"2026-09-30T18:45:00Z","v":7278,"vw":71.870061},{"c":71.88,"h":71.9,"l":71.82,"n":286,"o":71.86,"t":"2026-09-30T19:00:00Z","v":6936,"vw":71.859015},{"c":71.795,"h":71.89,"l":71.73,"n":377,"o":71.86,"t":"2026-09-30T19:15:00Z","v":13309,"vw":71.823902},{"c":71.725,"h":71.7899,"l":71.7,"n":659,"o":71.745,"t":"2026-09-30T19:30:00Z","v":19119,"vw":71.748074},{"c":71.88,"h":71.89,"l":71.615,"n":2513,"o":71.725,"t":"2026-09-30T19:45:00Z","v":114672,"vw":71.790541},{"c":71.87,"h":71.87,"l":71.87,"n":38,"o":71.87,"t":"2026-09-30T20:00:00Z","v":254896,"vw":71.87},{"c":70.9,"h":71.72,"l":70.37,"n":205,"o":71.72,"t":"2026-10-01T13:30:00Z","v":13244,"vw":71.460493},{"c":70.61,"h":70.915,"l":70.61,"n":101,"o":70.91,"t":"2026-10-01T13:45:00Z","v":1624,"vw":70.80125},{"c":71.27,"h":71.27,"l":70.95,"n":208,"o":70.95,"t":"2026-10-01T14:00:00Z","v":5368,"vw":71.051426},{"c":70.858,"h":71.22,"l":70.8,"n":221,"o":71.22,"t":"2026-10-01T14:15:00Z","v":5224,"vw":71.039628},{"c":70.875,"h":70.95,"l":70.685,"n":350,"o":70.79,"t":"2026-10-01T14:30:00Z","v":11127,"vw":70.773966},{"c":71.075,"h":71.075,"l":70.75,"n":178,"o":70.79,"t":"2026-10-01T14:45:00Z","v":5397,"vw":70.886832},{"c":71.28,"h":71.33,"l":71.08,"n":117,"o":71.08,"t":"2026-10-01T15:00:00Z","v":3885,"vw":71.248649},{"c":71.42,"h":71.5,"l":71.305,"n":278,"o":71.36,"t":"2026-10-01T15:15:00Z","v":5978,"vw":71.392998},{"c":71.38,"h":71.485,"l":71.22,"n":296,"o":71.38,"t":"2026-10-01T15:30:00Z","v":8712,"vw":71.361306},{"c":71.33,"h":71.36,"l":71.225,"n":216,"o":71.345,"t":"2026-10-01T15:45:00Z","v":5944,"vw":71.291158},{"c":71.23,"h":71.4,"l":71.23,"n":214,"o":71.325,"t":"2026-10-01T16:00:00Z","v":5939,"vw":71.31959},{"c":71.445,"h":71.48,"l":71.18,"n":294,"o":71.18,"t":"2026-10-01T16:15:00Z","v":9568,"vw":71.360218},{"c":71.655,"h":71.655,"l":71.42,"n":300,"o":71.49,"t":"2026-10-01T16:30:00Z","v":10109,"vw":71.533365},{"c":71.54,"h":71.68,"l":71.53,"n":305,"o":71.655,"t":"2026-10-01T16:45:00Z","v":9429,"vw":71.619407},{"c":71.4175,"h":71.47,"l":71.39,"n":226,"o":71.47,"t":"2026-10-01T17:00:00Z","v":5789,"vw":71.426097},{"c":71.4,"h":71.48,"l":71.37,"n":285,"o":71.415,"t":"2026-10-01T17:15:00Z","v":10381,"vw":71.423635},{"c":71.45,"h":71.48,"l":71.345,"n":375,"o":71.46,"t":"2026-10-01T17:30:00Z","v":12481,"vw":71.42503},{"c":71.355,"h":71.45,"l":71.25,"n":330,"o":71.45,"t":"2026-10-01T17:45:00Z","v":17869,"vw":71.393951},{"c":71.67,"h":71.695,"l":71.355,"n":414,"o":71.355,"t":"2026-10-01T18:00:00Z","v":40581,"vw":71.525161},{"c":71.545,"h":71.69,"l":71.45,"n":447,"o":71.66,"t":"2026-10-01T18:15:00Z","v":15560,"vw":71.533425},{"c":71.52,"h":71.655,"l":71.43,"n":313,"o":71.53,"t":"2026-10-01T18:30:00Z","v":10738,"vw":71.544714},{"c":71.34,"h":71.52,"l":71.265,"n":506,"o":71.49,"t":"2026-10-01T18:45:00Z","v":14098,"vw":71.390544},{"c":71.43,"h":71.44,"l":71.26,"n":481,"o":71.33,"t":"2026-10-01T19:00:00Z","v":15176,"vw":71.348733},{"c":71.41,"h":71.45,"l":71.3,"n":684,"o":71.445,"t":"2026-10-01T19:15:00Z","v":18397,"vw":71.384094},{"c":71.45,"h":71.46,"l":71.35,"n":694,"o":71.41,"t":"2026-10-01T19:30:00Z","v":20981,"vw":71.40397},{"c":71.715,"h":71.89,"l":71.47,"n":2315,"o":71.47,"t":"2026-10-01T19:45:00Z","v":112525,"vw":71.682307},{"c":71.71,"h":71.71,"l":71.71,"n":57,"o":71.71,"t":"2026-10-01T20:00:00Z","v":110658,"vw":71.71},{"c":72.63,"h":72.65,"l":72.07,"n":125,"o":72.07,"t":"2026-10-02T13:30:00Z","v":7654,"vw":72.173031},{"c":72.74,"h":72.94,"l":72.725,"n":101,"o":72.76,"t":"2026-10-02T13:45:00Z","v":3198,"vw":72.813971},{"c":72.6625,"h":72.78,"l":72.6,"n":139,"o":72.61,"t":"2026-10-02T14:00:00Z","v":3285,"vw":72.695399},{"c":73.005,"h":73.005,"l":72.79,"n":217,"o":72.79,"t":"2026-10-02T14:15:00Z","v":4776,"vw":72.876771},{"c":72.95,"h":72.99,"l":72.84,"n":243,"o":72.91,"t":"2026-10-02T14:30:00Z","v":13969,"vw":72.94691},{"c":72.73,"h":72.88,"l":72.73,"n":225,"o":72.88,"t":"2026-10-02T14:45:00Z","v":4071,"vw":72.796607},{"c":72.92,"h":72.92,"l":72.6401,"n":296,"o":72.72,"t":"2026-10-02T15:00:00Z","v":7298,"vw":72.70651},{"c":72.505,"h":72.93,"l":72.505,"n":332,"o":72.89,"t":"2026-10-02T15:15:00Z","v":7602,"vw":72.718527},{"c":72.585,"h":72.67,"l":72.565,"n":226,"o":72.61,"t":"2026-10-02T15:30:00Z","v":13591,"vw":72.596975},{"c":72.35,"h":72.5127,"l":72.35,"n":113,"o":72.5127,"t":"2026-10-02T15:45:00Z","v":2018,"vw":72.466872},{"c":72.415,"h":72.485,"l":72.28,"n":328,"o":72.39,"t":"2026-10-02T16:00:00Z","v":5249,"vw":72.364803},{"c":72.35,"h":72.48,"l":72.275,"n":389,"o":72.45,"t":"2026-10-02T16:15:00Z","v":8929,"vw":72.399072},{"c":72.3,"h":72.4,"l":72.3,"n":189,"o":72.4,"t":"2026-10-02T16:30:00Z","v":3575,"vw":72.316471},{"c":72.27,"h":72.295,"l":72.25,"n":140,"o":72.295,"t":"2026-10-02T16:45:00Z","v":6608,"vw":72.290413},{"c":72.37,"h":72.405,"l":72.335,"n":351,"o":72.345,"t":"2026-10-02T17:00:00Z","v":8784,"vw":72.357906},{"c":72.36,"h":72.4009,"l":72.255,"n":409,"o":72.37,"t":"2026-10-02T17:15:00Z","v":12340,"vw":72.350771},{"c":72.22,"h":72.395,"l":72.22,"n":441,"o":72.35,"t":"2026-10-02T17:30:00Z","v":26394,"vw":72.330532},{"c":72.165,"h":72.19,"l":72.13,"n":230,"o":72.17,"t":"2026-10-02T17:45:00Z","v":6010,"vw":72.164701},{"c":72.35,"h":72.38,"l":72.15,"n":359,"o":72.15,"t":"2026-10-02T18:00:00Z","v":16329,"vw":72.32633},{"c":72.35,"h":72.39,"l":72.26,"n":273,"o":72.33,"t":"2026-10-02T18:15:00Z","v":11768,"vw":72.337929},{"c":72.54,"h":72.56,"l":72.31,"n":409,"o":72.32,"t":"2026-10-02T18:30:00Z","v":12208,"vw":72.475412},{"c":72.41,"h":72.515,"l":72.37,"n":310,"o":72.515,"t":"2026-10-02T18:45:00Z","v":7701,"vw":72.430719},{"c":72.53,"h":72.53,"l":72.37,"n":442,"o":72.41,"t":"2026-10-02T19:00:00Z","v":10920,"vw":72.426457},{"c":72.49,"h":72.58,"l":72.46,"n":423,"o":72.54,"t":"2026-10-02T19:15:00Z","v":11719,"vw":72.525235},{"c":72.57,"h":72.64,"l":72.475,"n":546,"o":72.475,"t":"2026-10-02T19:30:00Z","v":16621,"vw":72.554393},{"c":72.58,"h":72.68,"l":72.37,"n":1890,"o":72.555,"t":"2026-10-02T19:45:00Z","v":93677,"vw":72.543346},{"c":72.57,"h":72.57,"l":72.57,"n":51,"o":72.57,"t":"2026-10-02T20:00:00Z","v":187087,"vw":72.57},{"c":72.005,"h":72.58,"l":72.005,"n":52,"o":72.58,"t":"2026-10-05T13:30:00Z","v":4542,"vw":72.408999},{"c":72.17,"h":72.3,"l":71.87,"n":225,"o":72.01,"t":"2026-10-05T13:45:00Z","v":5864,"vw":72.029556},{"c":72.76,"h":72.76,"l":72.155,"n":83,"o":72.45,"t":"2026-10-05T14:00:00Z","v":1952,"vw":72.435411},{"c":72.54,"h":72.76,"l":72.49,"n":91,"o":72.49,"t":"2026-10-05T14:15:00Z","v":1996,"vw":72.574597},{"c":72.7,"h":72.74,"l":72.49,"n":117,"o":72.5446,"t":"2026-10-05T14:30:00Z","v":2638,"vw":72.598124},{"c":72.77,"h":72.77,"l":72.43,"n":226,"o":72.63,"t":"2026-10-05T14:45:00Z","v":4823,"vw":72.559976},{"c":72.77,"h":72.78,"l":72.53,"n":115,"o":72.605,"t":"2026-10-05T15:00:00Z","v":2472,"vw":72.633878},{"c":72.6,"h":72.78,"l":72.54,"n":222,"o":72.78,"t":"2026-10-05T15:15:00Z","v":5559,"vw":72.594501},{"c":72.72,"h":72.77,"l":72.6,"n":174,"o":72.6,"t":"2026-10-05T15:30:00Z","v":5386,"vw":72.647377},{"c":72.76,"h":72.78,"l":72.64,"n":152,"o":72.72,"t":"2026-10-05T15:45:00Z","v":3464,"vw":72.708738},{"c":72.69,"h":72.76,"l":72.59,"n":333,"o":72.76,"t":"2026-10-05T16:00:00Z","v":11984,"vw":72.646564},{"c":72.815,"h":72.815,"l":72.665,"n":140,"o":72.72,"t":"2026-10-05T16:15:00Z","v":4121,"vw":72.706545},{"c":72.955,"h":73.025,"l":72.795,"n":211,"o":72.82,"t":"2026-10-05T16:30:00Z","v":8660,"vw":72.922966},{"c":73.045,"h":73.045,"l":73,"n":164,"o":73.01,"t":"2026-10-05T16:45:00Z","v":5364,"vw":73.01731},{"c":72.87,"h":73.09,"l":72.87,"n":254,"o":73.01,"t":"2026-10-05T17:00:00Z","v":5112,"vw":72.97955},{"c":72.945,"h":73,"l":72.865,"n":218,"o":72.865,"t":"2026-10-05T17:15:00Z","v":6979,"vw":72.911774},{"c":72.855,"h":72.98,"l":72.85,"n":401,"o":72.945,"t":"2026-10-05T17:30:00Z","v":17491,"vw":72.881777},{"c":72.83,"h":72.91,"l":72.795,"n":337,"o":72.82,"t":"2026-10-05T17:45:00Z","v":6296,"vw":72.835635},{"c":72.885,"h":72.95,"l":72.81,"n":399,"o":72.81,"t":"2026-10-05T18:00:00Z","v":11861,"vw":72.876472},{"c":72.905,"h":72.93,"l":72.86,"n":326,"o":72.9,"t":"2026-10-05T18:15:00Z","v":7893,"vw":72.89931},{"c":72.875,"h":72.94,"l":72.86,"n":315,"o":72.9399,"t":"2026-10-05T18:30:00Z","v":7005,"vw":72.903832},{"c":72.8,"h":72.83,"l":72.755,"n":395,"o":72.82,"t":"2026-10-05T18:45:00Z","v":8194,"vw":72.780133},{"c":72.785,"h":72.8,"l":72.71,"n":300,"o":72.79,"t":"2026-10-05T19:00:00Z","v":6766,"vw":72.751368},{"c":72.81,"h":72.82,"l":72.75,"n":526,"o":72.75,"t":"2026-10-05T19:15:00Z","v":11165,"vw":72.770809},{"c":72.85,"h":72.92,"l":72.755,"n":728,"o":72.805,"t":"2026-10-05T19:30:00Z","v":20700,"vw":72.818678},{"c":72.57,"h":72.85,"l":72.55,"n":2510,"o":72.82,"t":"2026-10-05T19:45:00Z","v":103180,"vw":72.632184},{"c":72.57,"h":72.6,"l":72.57,"n":50,"o":72.6,"t":"2026-10-05T20:00:00Z","v":204400,"vw":72.570016},{"c":72.57,"h":72.57,"l":72.57,"n":3,"o":72.57,"t":"2026-10-06T08:45:00Z","v":801,"vw":72.57},{"c":72.6,"h":73.08,"l":72.6,"n":78,"o":73.08,"t":"2026-10-06T13:30:00Z","v":4989,"vw":73.024544},{"c":72.495,"h":72.71,"l":72.45,"n":62,"o":72.5301,"t":"2026-10-06T13:45:00Z","v":3038,"vw":72.537701},{"c":72.745,"h":72.94,"l":72.66,"n":67,"o":72.75,"t":"2026-10-06T14:00:00Z","v":2197,"vw":72.728754},{"c":72.785,"h":72.92,"l":72.55,"n":196,"o":72.745,"t":"2026-10-06T14:15:00Z","v":6245,"vw":72.741301},{"c":72.98,"h":73.16,"l":72.82,"n":334,"o":72.84,"t":"2026-10-06T14:30:00Z","v":21651,"vw":72.948011},{"c":72.995,"h":73.165,"l":72.995,"n":105,"o":73.02,"t":"2026-10-06T14:45:00Z","v":2268,"vw":73.089073},{"c":73.05,"h":73.05,"l":73,"n":71,"o":73.025,"t":"2026-10-06T15:00:00Z","v":2782,"vw":73.026348},{"c":72.975,"h":73.005,"l":72.845,"n":248,"o":73.005,"t":"2026-10-06T15:15:00Z","v":12681,"vw":72.932001},{"c":73.04,"h":73.04,"l":72.94,"n":202,"o":73.01,"t":"2026-10-06T15:30:00Z","v":5299,"vw":72.985189},{"c":73.01,"h":73.11,"l":72.9001,"n":259,"o":73.08,"t":"2026-10-06T15:45:00Z","v":8236,"vw":73.005015},{"c":72.985,"h":73.12,"l":72.985,"n":271,"o":73.06,"t":"2026-10-06T16:00:00Z","v":6091,"vw":73.069524},{"c":73.065,"h":73.1,"l":73.005,"n":201,"o":73.06,"t":"2026-10-06T16:15:00Z","v":4471,"vw":73.059827},{"c":73.11,"h":73.14,"l":73.075,"n":221,"o":73.09,"t":"2026-10-06T16:30:00Z","v":5558,"vw":73.122532},{"c":72.98,"h":73.085,"l":72.955,"n":311,"o":73.085,"t":"2026-10-06T16:45:00Z","v":9592,"vw":73.014356},{"c":73.06,"h":73.11,"l":73,"n":252,"o":73,"t":"2026-10-06T17:00:00Z","v":6625,"vw":73.041598},{"c":73.085,"h":73.1,"l":73.035,"n":205,"o":73.035,"t":"2026-10-06T17:15:00Z","v":4160,"vw":73.072112},{"c":73.05,"h":73.075,"l":73.01,"n":262,"o":73.05,"t":"2026-10-06T17:30:00Z","v":4425,"vw":73.04508},{"c":73.21,"h":73.23,"l":73.03,"n":451,"o":73.03,"t":"2026-10-06T17:45:00Z","v":12849,"vw":73.132232},{"c":73.18,"h":73.245,"l":73.115,"n":306,"o":73.215,"t":"2026-10-06T18:00:00Z","v":7837,"vw":73.189906},{"c":73.01,"h":73.155,"l":72.945,"n":369,"o":73.155,"t":"2026-10-06T18:15:00Z","v":10479,"vw":73.058382},{"c":72.895,"h":73.02,"l":72.895,"n":344,"o":73.02,"t":"2026-10-06T18:30:00Z","v":10569,"vw":72.964139},{"c":72.845,"h":72.89,"l":72.8,"n":420,"o":72.875,"t":"2026-10-06T18:45:00Z","v":10016,"vw":72.843689},{"c":72.715,"h":72.87,"l":72.69,"n":525,"o":72.845,"t":"2026-10-06T19:00:00Z","v":13840,"vw":72.777246},{"c":72.57,"h":72.725,"l":72.49,"n":783,"o":72.725,"t":"2026-10-06T19:15:00Z","v":28543,"vw":72.558793},{"c":72.87,"h":72.905,"l":72.57,"n":951,"o":72.57,"t":"2026-10-06T19:30:00Z","v":37605,"vw":72.783378},{"c":73.18,"h":73.39,"l":72.865,"n":2537,"o":72.91,"t":"2026-10-06T19:45:00Z","v":101693,"vw":73.210607},{"c":73.15,"h":73.15,"l":73.15,"n":44,"o":73.15,"t":"2026-10-06T20:00:00Z","v":164205,"vw":73.15},{"c":73.115,"h":73.29,"l":72.97,"n":96,"o":72.97,"t":"2026-10-07T13:30:00Z","v":7996,"vw":73.014},{"c":73.005,"h":73.115,"l":72.91,"n":166,"o":73.115,"t":"2026-10-07T13:45:00Z","v":7269,"vw":73.073968},{"c":72.875,"h":73.1,"l":72.865,"n":236,"o":73.005,"t":"2026-10-07T14:00:00Z","v":8421,"vw":72.968864},{"c":73,"h":73.065,"l":72.85,"n":271,"o":72.87,"t":"2026-10-07T14:15:00Z","v":8674,"vw":72.948318},{"c":72.97,"h":73.115,"l":72.92,"n":248,"o":73.02,"t":"2026-10-07T14:30:00Z","v":7182,"vw":73.0127},{"c":73.16,"h":73.16,"l":72.935,"n":180,"o":72.935,"t":"2026-10-07T14:45:00Z","v":6348,"vw":73.082464},{"c":73.095,"h":73.19,"l":73.005,"n":235,"o":73.17,"t":"2026-10-07T15:00:00Z","v":6348,"vw":73.102919},{"c":72.99,"h":73.09,"l":72.94,"n":221,"o":73.08,"t":"2026-10-07T15:15:00Z","v":7322,"vw":73.026162},{"c":72.99,"h":73.035,"l":72.83,"n":227,"o":73.02,"t":"2026-10-07T15:30:00Z","v":8779,"vw":72.942884},{"c":72.97,"h":73,"l":72.85,"n":284,"o":72.95,"t":"2026-10-07T15:45:00Z","v":6966,"vw":72.898965},{"c":72.99,"h":73.07,"l":72.95,"n":213,"o":72.95,"t":"2026-10-07T16:00:00Z","v":5868,"vw":72.99103},{"c":72.97,"h":73.02,"l":72.905,"n":285,"o":72.9601,"t":"2026-10-07T16:15:00Z","v":10619,"vw":72.951168},{"c":72.955,"h":73,"l":72.88,"n":276,"o":72.965,"t":"2026-10-07T16:30:00Z","v":10458,"vw":72.940424},{"c":72.84,"h":72.97,"l":72.81,"n":257,"o":72.97,"t":"2026-10-07T16:45:00Z","v":9105,"vw":72.891957},{"c":73.05,"h":73.05,"l":72.76,"n":380,"o":72.91,"t":"2026-10-07T17:00:00Z","v":20267,"vw":72.947343},{"c":73.15,"h":73.19,"l":73.03,"n":395,"o":73.03,"t":"2026-10-07T17:15:00Z","v":13416,"vw":73.148992},{"c":73.205,"h":73.205,"l":72.96,"n":342,"o":73.145,"t":"2026-10-07T17:30:00Z","v":12306,"vw":73.07609},{"c":73.16,"h":73.18,"l":73.1,"n":299,"o":73.15,"t":"2026-10-07T17:45:00Z","v":8507,"vw":73.124451},{"c":73.11,"h":73.265,"l":73.1,"n":252,"o":73.17,"t":"2026-10-07T18:00:00Z","v":8065,"vw":73.139996},{"c":73.135,"h":73.17,"l":73.08,"n":388,"o":73.11,"t":"2026-10-07T18:15:00Z","v":9799,"vw":73.118523},{"c":73.1,"h":73.185,"l":72.99,"n":507,"o":73.135,"t":"2026-10-07T18:30:00Z","v":34807,"vw":73.103961},{"c":73.055,"h":73.12,"l":72.91,"n":577,"o":73.12,"t":"2026-10-07T18:45:00Z","v":24047,"vw":73.002434},{"c":72.84,"h":73.11,"l":72.83,"n":453,"o":73.045,"t":"2026-10-07T19:00:00Z","v":17552,"vw":72.969935},{"c":72.92,"h":72.98,"l":72.83,"n":515,"o":72.84,"t":"2026-10-07T19:15:00Z","v":15675,"vw":72.911216},{"c":72.64,"h":72.925,"l":72.635,"n":762,"o":72.91,"t":"2026-10-07T19:30:00Z","v":28541,"vw":72.786472},{"c":72.65,"h":72.75,"l":72.54,"n":1686,"o":72.62,"t":"2026-10-07T19:45:00Z","v":74864,"vw":72.673736},{"c":71.63,"h":72.65,"l":71.63,"n":51,"o":72.65,"t":"2026-10-07T20:00:00Z","v":116722,"vw":72.636178},{"c":72,"h":72,"l":71.96,"n":3,"o":71.96,"t":"2026-10-07T20:45:00Z","v":1099,"vw":71.978162},{"c":72,"h":72,"l":71.99,"n":2,"o":71.99,"t":"2026-10-07T21:15:00Z","v":500,"vw":71.996},{"c":71.89,"h":72.215,"l":71.785,"n":215,"o":71.88,"t":"2026-10-08T13:30:00Z","v":27167,"vw":71.919021},{"c":72.07,"h":72.32,"l":71.84,"n":242,"o":72,"t":"2026-10-08T13:45:00Z","v":20345,"vw":72.091451},{"c":71.675,"h":72.08,"l":71.66,"n":662,"o":72.08,"t":"2026-10-08T14:00:00Z","v":61190,"vw":71.896392},{"c":71.82,"h":71.92,"l":71.7,"n":588,"o":71.73,"t":"2026-10-08T14:15:00Z","v":36435,"vw":71.790224},{"c":71.71,"h":71.79,"l":71.64,"n":209,"o":71.75,"t":"2026-10-08T14:30:00Z","v":5528,"vw":71.710004},{"c":72,"h":72.08,"l":71.75,"n":262,"o":71.755,"t":"2026-10-08T14:45:00Z","v":7640,"vw":71.925446},{"c":71.93,"h":72.11,"l":71.92,"n":361,"o":72.025,"t":"2026-10-08T15:00:00Z","v":15012,"vw":71.966601},{"c":71.79,"h":72.04,"l":71.79,"n":592,"o":71.87,"t":"2026-10-08T15:15:00Z","v":49612,"vw":71.929599},{"c":71.67,"h":71.91,"l":71.63,"n":638,"o":71.75,"t":"2026-10-08T15:30:00Z","v":92608,"vw":71.720328},{"c":71.585,"h":71.7,"l":71.47,"n":387,"o":71.68,"t":"2026-10-08T15:45:00Z","v":20905,"vw":71.638884},{"c":71.62,"h":71.655,"l":71.46,"n":363,"o":71.565,"t":"2026-10-08T16:00:00Z","v":24953,"vw":71.512266},{"c":71.635,"h":71.8,"l":71.6,"n":396,"o":71.645,"t":"2026-10-08T16:15:00Z","v":7806,"vw":71.659879},{"c":71.93,"h":71.93,"l":71.635,"n":473,"o":71.635,"t":"2026-10-08T16:30:00Z","v":16558,"vw":71.750315},{"c":72.245,"h":72.33,"l":71.93,"n":420,"o":71.97,"t":"2026-10-08T16:45:00Z","v":26867,"vw":72.232827},{"c":72.4,"h":72.405,"l":72.21,"n":382,"o":72.265,"t":"2026-10-08T17:00:00Z","v":12199,"vw":72.281667},{"c":72.485,"h":72.5,"l":72.37,"n":384,"o":72.375,"t":"2026-10-08T17:15:00Z","v":9451,"vw":72.42413},{"c":72.35,"h":72.51,"l":72.34,"n":359,"o":72.48,"t":"2026-10-08T17:30:00Z","v":15047,"vw":72.401507},{"c":72.33,"h":72.39,"l":72.29,"n":394,"o":72.36,"t":"2026-10-08T17:45:00Z","v":14693,"vw":72.342427},{"c":72.17,"h":72.33,"l":72.16,"n":549,"o":72.33,"t":"2026-10-08T18:00:00Z","v":19700,"vw":72.237729},{"c":72.1,"h":72.19,"l":72.085,"n":319,"o":72.175,"t":"2026-10-08T18:15:00Z","v":6204,"vw":72.119978},{"c":72.09,"h":72.14,"l":72.02,"n":250,"o":72.06,"t":"2026-10-08T18:30:00Z","v":7810,"vw":72.076692},{"c":72.19,"h":72.2699,"l":72.12,"n":224,"o":72.15,"t":"2026-10-08T18:45:00Z","v":9673,"vw":72.217515},{"c":72.36,"h":72.435,"l":72.19,"n":313,"o":72.19,"t":"2026-10-08T19:00:00Z","v":8358,"vw":72.329446},{"c":72.415,"h":72.51,"l":72.24,"n":755,"o":72.26,"t":"2026-10-08T19:15:00Z","v":47939,"vw":72.402296},{"c":72.43,"h":72.455,"l":72.315,"n":971,"o":72.41,"t":"2026-10-08T19:30:00Z","v":27032,"vw":72.384347},{"c":72.36,"h":72.51,"l":72.3,"n":3193,"o":72.425,"t":"2026-10-08T19:45:00Z","v":192699,"vw":72.384818},{"c":72.36,"h":72.36,"l":72.36,"n":57,"o":72.36,"t":"2026-10-08T20:00:00Z","v":423387,"vw":72.36},{"c":73.095,"h":73.3,"l":72.085,"n":388,"o":72.12,"t":"2026-10-09T13:30:00Z","v":44536,"vw":72.846575},{"c":72.795,"h":73.095,"l":72.4559,"n":475,"o":73.09,"t":"2026-10-09T13:45:00Z","v":41972,"vw":72.697534},{"c":72.695,"h":72.81,"l":72.5,"n":401,"o":72.78,"t":"2026-10-09T14:00:00Z","v":41102,"vw":72.632168},{"c":72.85,"h":72.855,"l":72.68,"n":214,"o":72.68,"t":"2026-10-09T14:15:00Z","v":9114,"vw":72.769127},{"c":72.718,"h":72.88,"l":72.605,"n":480,"o":72.85,"t":"2026-10-09T14:30:00Z","v":28075,"vw":72.774007},{"c":72.62,"h":72.76,"l":72.62,"n":303,"o":72.68,"t":"2026-10-09T14:45:00Z","v":15044,"vw":72.706673},{"c":72.74,"h":72.74,"l":72.575,"n":330,"o":72.61,"t":"2026-10-09T15:00:00Z","v":18371,"vw":72.666551},{"c":72.685,"h":72.83,"l":72.605,"n":242,"o":72.825,"t":"2026-10-09T15:15:00Z","v":10106,"vw":72.722711},{"c":72.45,"h":72.69,"l":72.45,"n":219,"o":72.6201,"t":"2026-10-09T15:30:00Z","v":4586,"vw":72.574066},{"c":72.42,"h":72.445,"l":72.335,"n":173,"o":72.445,"t":"2026-10-09T15:45:00Z","v":4945,"vw":72.376343},{"c":72.525,"h":72.55,"l":72.38,"n":191,"o":72.41,"t":"2026-10-09T16:00:00Z","v":5971,"vw":72.4365},{"c":72.56,"h":72.63,"l":72.53,"n":199,"o":72.53,"t":"2026-10-09T16:15:00Z","v":6159,"vw":72.584799},{"c":72.56,"h":72.59,"l":72.53,"n":118,"o":72.53,"t":"2026-10-09T16:30:00Z","v":4261,"vw":72.552957},{"c":72.585,"h":72.68,"l":72.52,"n":439,"o":72.6,"t":"2026-10-09T16:45:00Z","v":18833,"vw":72.587515},{"c":72.545,"h":72.57,"l":72.41,"n":596,"o":72.56,"t":"2026-10-09T17:00:00Z","v":22763,"vw":72.488858},{"c":72.58,"h":72.63,"l":72.51,"n":333,"o":72.545,"t":"2026-10-09T17:15:00Z","v":16113,"vw":72.55113},{"c":72.6,"h":72.6,"l":72.54,"n":259,"o":72.54,"t":"2026-10-09T17:30:00Z","v":10383,"vw":72.561215},{"c":72.69,"h":72.71,"l":72.605,"n":380,"o":72.605,"t":"2026-10-09T17:45:00Z","v":16336,"vw":72.674448},{"c":72.75,"h":72.755,"l":72.65,"n":317,"o":72.65,"t":"2026-10-09T18:00:00Z","v":8860,"vw":72.712924},{"c":72.835,"h":72.84,"l":72.69,"n":129,"o":72.69,"t":"2026-10-09T18:15:00Z","v":4947,"vw":72.806497},{"c":72.73,"h":72.84,"l":72.64,"n":262,"o":72.82,"t":"2026-10-09T18:30:00Z","v":8361,"vw":72.765087},{"c":72.685,"h":72.74,"l":72.67,"n":235,"o":72.74,"t":"2026-10-09T18:45:00Z","v":7416,"vw":72.706436},{"c":72.66,"h":72.82,"l":72.62,"n":647,"o":72.685,"t":"2026-10-09T19:00:00Z","v":24958,"vw":72.696847},{"c":72.63,"h":72.67,"l":72.4915,"n":633,"o":72.66,"t":"2026-10-09T19:15:00Z","v":25250,"vw":72.600238},{"c":72.745,"h":72.83,"l":72.625,"n":521,"o":72.625,"t":"2026-10-09T19:30:00Z","v":48870,"vw":72.772666},{"c":72.51,"h":72.84,"l":72.51,"n":1891,"o":72.73,"t":"2026-10-09T19:45:00Z","v":77520,"vw":72.598395},{"c":72.5,"h":72.5,"l":72.5,"n":39,"o":72.5,"t":"2026-10-09T20:00:00Z","v":115516,"vw":72.5},{"c":72.925,"h":73.06,"l":72.27,"n":352,"o":72.51,"t":"2026-10-12T13:30:00Z","v":30910,"vw":72.843557},{"c":73.01,"h":73.11,"l":72.89,"n":121,"o":73.1,"t":"2026-10-12T13:45:00Z","v":3165,"vw":73.021364},{"c":73.19,"h":73.235,"l":73.05,"n":135,"o":73.05,"t":"2026-10-12T14:00:00Z","v":2949,"vw":73.135833},{"c":73.17,"h":73.31,"l":72.955,"n":561,"o":73.13,"t":"2026-10-12T14:15:00Z","v":43203,"vw":73.175141},{"c":73.26,"h":73.27,"l":73.04,"n":237,"o":73.175,"t":"2026-10-12T14:30:00Z","v":8473,"vw":73.163395},{"c":73.44,"h":73.46,"l":73.32,"n":193,"o":73.32,"t":"2026-10-12T14:45:00Z","v":4747,"vw":73.398416},{"c":73.455,"h":73.49,"l":73.28,"n":309,"o":73.32,"t":"2026-10-12T15:00:00Z","v":11284,"vw":73.384671},{"c":73.52,"h":73.61,"l":73.5,"n":117,"o":73.54,"t":"2026-10-12T15:15:00Z","v":3542,"vw":73.547774},{"c":73.49,"h":73.575,"l":73.465,"n":219,"o":73.55,"t":"2026-10-12T15:30:00Z","v":7821,"vw":73.532173},{"c":73.68,"h":73.715,"l":73.46,"n":239,"o":73.505,"t":"2026-10-12T15:45:00Z","v":8812,"vw":73.523418},{"c":73.75,"h":73.85,"l":73.73,"n":111,"o":73.73,"t":"2026-10-12T16:00:00Z","v":5142,"vw":73.770694},{"c":73.8,"h":73.82,"l":73.77,"n":129,"o":73.79,"t":"2026-10-12T16:15:00Z","v":5635,"vw":73.794384},{"c":73.79,"h":73.81,"l":73.74,"n":111,"o":73.79,"t":"2026-10-12T16:30:00Z","v":2857,"vw":73.783491},{"c":73.8,"h":73.8,"l":73.72,"n":129,"o":73.74,"t":"2026-10-12T16:45:00Z","v":3653,"vw":73.767755},{"c":73.78,"h":73.79,"l":73.68,"n":205,"o":73.79,"t":"2026-10-12T17:00:00Z","v":6499,"vw":73.74429},{"c":73.625,"h":73.73,"l":73.58,"n":159,"o":73.7201,"t":"2026-10-12T17:15:00Z","v":4279,"vw":73.6432},{"c":73.61,"h":73.62,"l":73.54,"n":164,"o":73.615,"t":"2026-10-12T17:30:00Z","v":5267,"vw":73.58768},{"c":73.59,"h":73.6,"l":73.53,"n":160,"o":73.55,"t":"2026-10-12T17:45:00Z","v":3579,"vw":73.562325},{"c":73.42,"h":73.575,"l":73.36,"n":316,"o":73.52,"t":"2026-10-12T18:00:00Z","v":11188,"vw":73.490696},{"c":73.415,"h":73.4325,"l":73.34,"n":210,"o":73.37,"t":"2026-10-12T18:15:00Z","v":8386,"vw":73.389802},{"c":73.465,"h":73.48,"l":73.43,"n":356,"o":73.44,"t":"2026-10-12T18:30:00Z","v":14338,"vw":73.449003},{"c":73.5,"h":73.51,"l":73.41,"n":351,"o":73.46,"t":"2026-10-12T18:45:00Z","v":11760,"vw":73.469072},{"c":73.62,"h":73.62,"l":73.5,"n":346,"o":73.5,"t":"2026-10-12T19:00:00Z","v":11183,"vw":73.547756},{"c":73.62,"h":73.65,"l":73.5906,"n":417,"o":73.615,"t":"2026-10-12T19:15:00Z","v":9639,"vw":73.623849},{"c":73.75,"h":73.77,"l":73.61,"n":1260,"o":73.62,"t":"2026-10-12T19:30:00Z","v":55546,"vw":73.689927},{"c":73.61,"h":73.91,"l":73.6,"n":2451,"o":73.78,"t":"2026-10-12T19:45:00Z","v":113241,"vw":73.745033},{"c":73.61,"h":73.63,"l":73.61,"n":21,"o":73.63,"t":"2026-10-12T20:00:00Z","v":111399,"vw":73.610019},{"c":73.665,"h":74.29,"l":73.51,"n":256,"o":74.29,"t":"2026-10-13T13:30:00Z","v":17163,"vw":74.045859},{"c":73.5325,"h":73.67,"l":73.355,"n":453,"o":73.67,"t":"2026-10-13T13:45:00Z","v":33843,"vw":73.566891},{"c":73.585,"h":73.765,"l":73.2,"n":639,"o":73.515,"t":"2026-10-13T14:00:00Z","v":49906,"vw":73.432024},{"c":73.76,"h":73.76,"l":73.54,"n":438,"o":73.595,"t":"2026-10-13T14:15:00Z","v":21425,"vw":73.625617},{"c":73.92,"h":74.04,"l":73.815,"n":536,"o":73.85,"t":"2026-10-13T14:30:00Z","v":38288,"vw":73.981142},{"c":73.965,"h":73.965,"l":73.81,"n":149,"o":73.93,"t":"2026-10-13T14:45:00Z","v":4323,"vw":73.884539},{"c":74.095,"h":74.095,"l":73.965,"n":195,"o":73.965,"t":"2026-10-13T15:00:00Z","v":4917,"vw":73.997153},{"c":74.08,"h":74.14,"l":74.03,"n":172,"o":74.05,"t":"2026-10-13T15:15:00Z","v":5632,"vw":74.074136},{"c":74.05,"h":74.13,"l":74.025,"n":349,"o":74.04,"t":"2026-10-13T15:30:00Z","v":10844,"vw":74.074527},{"c":73.95,"h":74.05,"l":73.92,"n":222,"o":74.05,"t":"2026-10-13T15:45:00Z","v":10550,"vw":73.961128},{"c":73.96,"h":73.97,"l":73.9,"n":206,"o":73.97,"t":"2026-10-13T16:00:00Z","v":6549,"vw":73.935835},{"c":73.995,"h":73.995,"l":73.945,"n":68,"o":73.96,"t":"2026-10-13T16:15:00Z","v":1877,"vw":73.971667},{"c":74.125,"h":74.125,"l":73.98,"n":206,"o":73.99,"t":"2026-10-13T16:30:00Z","v":8551,"vw":74.008519},{"c":74.29,"h":74.31,"l":74.16,"n":241,"o":74.16,"t":"2026-10-13T16:45:00Z","v":7854,"vw":74.249386},{"c":74.33,"h":74.37,"l":74.265,"n":307,"o":74.28,"t":"2026-10-13T17:00:00Z","v":16573,"vw":74.332496},{"c":74.225,"h":74.315,"l":74.165,"n":344,"o":74.315,"t":"2026-10-13T17:15:00Z","v":13687,"vw":74.244837},{"c":74.355,"h":74.37,"l":74.175,"n":277,"o":74.175,"t":"2026-10-13T17:30:00Z","v":8164,"vw":74.273998},{"c":74.19,"h":74.37,"l":74.17,"n":351,"o":74.35,"t":"2026-10-13T17:45:00Z","v":13351,"vw":74.320751},{"c":74.28,"h":74.325,"l":74.17,"n":361,"o":74.175,"t":"2026-10-13T18:00:00Z","v":10614,"vw":74.233854},{"c":74.43,"h":74.43,"l":74.274,"n":526,"o":74.285,"t":"2026-10-13T18:15:00Z","v":33290,"vw":74.332578},{"c":74.415,"h":74.44,"l":74.38,"n":333,"o":74.425,"t":"2026-10-13T18:30:00Z","v":12738,"vw":74.423517},{"c":74.43,"h":74.44,"l":74.355,"n":274,"o":74.41,"t":"2026-10-13T18:45:00Z","v":8396,"vw":74.391615},{"c":74.49,"h":74.59,"l":74.31,"n":663,"o":74.45,"t":"2026-10-13T19:00:00Z","v":28551,"vw":74.417357},{"c":74.495,"h":74.5501,"l":74.48,"n":588,"o":74.525,"t":"2026-10-13T19:15:00Z","v":31869,"vw":74.532407},{"c":74.435,"h":74.57,"l":74.39,"n":903,"o":74.53,"t":"2026-10-13T19:30:00Z","v":34322,"vw":74.468781},{"c":74.54,"h":74.75,"l":74.4,"n":2616,"o":74.4,"t":"2026-10-13T19:45:00Z","v":150633,"vw":74.576215},{"c":74.54,"h":74.54,"l":74.54,"n":53,"o":74.54,"t":"2026-10-13T20:00:00Z","v":251382,"vw":74.54},{"c":74.29,"h":74.58,"l":74.1,"n":111,"o":74.17,"t":"2026-10-14T13:30:00Z","v":8690,"vw":74.194772},{"c":73.97,"h":74.16,"l":73.895,"n":292,"o":74.16,"t":"2026-10-14T13:45:00Z","v":21080,"vw":74.074955},{"c":73.91,"h":74.03,"l":73.625,"n":476,"o":73.9,"t":"2026-10-14T14:00:00Z","v":28251,"vw":73.87036},{"c":73.57,"h":73.86,"l":73.41,"n":462,"o":73.82,"t":"2026-10-14T14:15:00Z","v":37359,"vw":73.556108},{"c":73.21,"h":73.47,"l":73.125,"n":504,"o":73.47,"t":"2026-10-14T14:30:00Z","v":19171,"vw":73.277614},{"c":73.31,"h":73.31,"l":73.065,"n":401,"o":73.2025,"t":"2026-10-14T14:45:00Z","v":12816,"vw":73.155933},{"c":73.34,"h":73.345,"l":73.08,"n":800,"o":73.23,"t":"2026-10-14T15:00:00Z","v":33838,"vw":73.20383},{"c":73.53,"h":73.53,"l":73.36,"n":191,"o":73.38,"t":"2026-10-14T15:15:00Z","v":4513,"vw":73.443498},{"c":73.385,"h":73.59,"l":73.385,"n":241,"o":73.455,"t":"2026-10-14T15:30:00Z","v":7940,"vw":73.48826},{"c":73.37,"h":73.37,"l":73.23,"n":320,"o":73.34,"t":"2026-10-14T15:45:00Z","v":21092,"vw":73.269675},{"c":73.685,"h":73.685,"l":73.365,"n":699,"o":73.44,"t":"2026-10-14T16:00:00Z","v":45685,"vw":73.511432},{"c":73.85,"h":73.95,"l":73.6501,"n":424,"o":73.685,"t":"2026-10-14T16:15:00Z","v":10976,"vw":73.826555},{"c":73.775,"h":73.89,"l":73.775,"n":187,"o":73.82,"t":"2026-10-14T16:30:00Z","v":5484,"vw":73.833143},{"c":73.8,"h":73.85,"l":73.63,"n":375,"o":73.75,"t":"2026-10-14T16:45:00Z","v":18435,"vw":73.721783},{"c":73.885,"h":73.885,"l":73.71,"n":240,"o":73.8,"t":"2026-10-14T17:00:00Z","v":7647,"vw":73.79931},{"c":74.02,"h":74.02,"l":73.84,"n":231,"o":73.85,"t":"2026-10-14T17:15:00Z","v":6175,"vw":73.92006},{"c":74.01,"h":74.07,"l":73.97,"n":257,"o":73.99,"t":"2026-10-14T17:30:00Z","v":6162,"vw":74.011377},{"c":73.96,"h":74.05,"l":73.79,"n":414,"o":74.05,"t":"2026-10-14T17:45:00Z","v":14478,"vw":73.872268},{"c":74.15,"h":74.16,"l":73.91,"n":286,"o":73.96,"t":"2026-10-14T18:00:00Z","v":10753,"vw":74.039648},{"c":74.06,"h":74.2,"l":74.05,"n":409,"o":74.155,"t":"2026-10-14T18:15:00Z","v":16922,"vw":74.129827},{"c":74.14,"h":74.14,"l":74.04,"n":400,"o":74.06,"t":"2026-10-14T18:30:00Z","v":10356,"vw":74.075901},{"c":74.14,"h":74.16,"l":73.96,"n":671,"o":74.09,"t":"2026-10-14T18:45:00Z","v":23392,"vw":74.064617},{"c":74,"h":74.11,"l":74,"n":431,"o":74.09,"t":"2026-10-14T19:00:00Z","v":12953,"vw":74.048929},{"c":73.86,"h":74.02,"l":73.75,"n":569,"o":74,"t":"2026-10-14T19:15:00Z","v":15128,"vw":73.861068},{"c":73.815,"h":73.96,"l":73.77,"n":783,"o":73.855,"t":"2026-10-14T19:30:00Z","v":26387,"vw":73.877927},{"c":74.05,"h":74.095,"l":73.74,"n":2162,"o":73.79,"t":"2026-10-14T19:45:00Z","v":93582,"vw":73.99462},{"c":74.05,"h":74.05,"l":74.05,"n":54,"o":74.05,"t":"2026-10-14T20:00:00Z","v":165498,"vw":74.05},{"c":75.04,"h":75.3,"l":74.89,"n":127,"o":75.19,"t":"2026-10-15T13:30:00Z","v":8770,"vw":75.186459},{"c":74.84,"h":75.38,"l":74.75,"n":286,"o":75.04,"t":"2026-10-15T13:45:00Z","v":16437,"vw":75.08066},{"c":74.5,"h":74.74,"l":74.5,"n":340,"o":74.68,"t":"2026-10-15T14:00:00Z","v":10770,"vw":74.625038},{"c":74.82,"h":74.9,"l":74.64,"n":264,"o":74.64,"t":"2026-10-15T14:15:00Z","v":7609,"vw":74.792937},{"c":74.73,"h":75.12,"l":74.73,"n":372,"o":74.865,"t":"2026-10-15T14:30:00Z","v":11649,"vw":74.976009},{"c":74.595,"h":74.74,"l":74.595,"n":241,"o":74.66,"t":"2026-10-15T14:45:00Z","v":6338,"vw":74.68449},{"c":74.33,"h":74.66,"l":74.285,"n":252,"o":74.64,"t":"2026-10-15T15:00:00Z","v":5997,"vw":74.497685},{"c":74.4,"h":74.4,"l":74.25,"n":191,"o":74.36,"t":"2026-10-15T15:15:00Z","v":9244,"vw":74.304639},{"c":74.42,"h":74.42,"l":74.28,"n":185,"o":74.345,"t":"2026-10-15T15:30:00Z","v":4956,"vw":74.331335},{"c":74.395,"h":74.49,"l":74.39,"n":159,"o":74.49,"t":"2026-10-15T15:45:00Z","v":4530,"vw":74.454656},{"c":74.37,"h":74.47,"l":74.28,"n":365,"o":74.395,"t":"2026-10-15T16:00:00Z","v":12513,"vw":74.412913},{"c":74.62,"h":74.66,"l":74.37,"n":195,"o":74.37,"t":"2026-10-15T16:15:00Z","v":8674,"vw":74.495301},{"c":74.68,"h":74.71,"l":74.61,"n":156,"o":74.65,"t":"2026-10-15T16:30:00Z","v":3984,"vw":74.65904},{"c":74.65,"h":74.7,"l":74.63,"n":235,"o":74.675,"t":"2026-10-15T16:45:00Z","v":8293,"vw":74.670673},{"c":74.65,"h":74.68,"l":74.61,"n":259,"o":74.655,"t":"2026-10-15T17:00:00Z","v":6763,"vw":74.638062},{"c":74.62,"h":74.675,"l":74.61,"n":142,"o":74.65,"t":"2026-10-15T17:15:00Z","v":4013,"vw":74.646967},{"c":74.6,"h":74.635,"l":74.56,"n":214,"o":74.63,"t":"2026-10-15T17:30:00Z","v":6835,"vw":74.606501},{"c":74.53,"h":74.6,"l":74.52,"n":255,"o":74.59,"t":"2026-10-15T17:45:00Z","v":6353,"vw":74.560138},{"c":74.56,"h":74.59,"l":74.47,"n":367,"o":74.58,"t":"2026-10-15T18:00:00Z","v":11498,"vw":74.51402},{"c":74.6775,"h":74.69,"l":74.55,"n":352,"o":74.6,"t":"2026-10-15T18:15:00Z","v":16632,"vw":74.617537},{"c":74.7,"h":74.8,"l":74.7,"n":357,"o":74.71,"t":"2026-10-15T18:30:00Z","v":10440,"vw":74.755325},{"c":74.72,"h":74.75,"l":74.52,"n":505,"o":74.7,"t":"2026-10-15T18:45:00Z","v":12388,"vw":74.608782},{"c":74.9,"h":74.93,"l":74.675,"n":683,"o":74.675,"t":"2026-10-15T19:00:00Z","v":27153,"vw":74.80375},{"c":74.85,"h":74.93,"l":74.82,"n":824,"o":74.88,"t":"2026-10-15T19:15:00Z","v":21461,"vw":74.883543},{"c":74.63,"h":74.86,"l":74.605,"n":1079,"o":74.835,"t":"2026-10-15T19:30:00Z","v":44756,"vw":74.754673},{"c":74.55,"h":74.63,"l":74.39,"n":2654,"o":74.63,"t":"2026-10-15T19:45:00Z","v":108915,"vw":74.527053},{"c":74.56,"h":74.56,"l":74.56,"n":34,"o":74.56,"t":"2026-10-15T20:00:00Z","v":111725,"vw":74.56},{"c":74.94,"h":75.15,"l":74.53,"n":99,"o":75.03,"t":"2026-10-16T13:30:00Z","v":13564,"vw":74.93722},{"c":75.105,"h":75.2534,"l":74.91,"n":216,"o":74.915,"t":"2026-10-16T13:45:00Z","v":8343,"vw":75.066005},{"c":75.065,"h":75.26,"l":74.96,"n":247,"o":75.17,"t":"2026-10-16T14:00:00Z","v":8117,"vw":75.135107},{"c":75.16,"h":75.16,"l":74.89,"n":306,"o":74.99,"t":"2026-10-16T14:15:00Z","v":12036,"vw":75.007274},{"c":74.89,"h":75.135,"l":74.84,"n":283,"o":75.05,"t":"2026-10-16T14:30:00Z","v":8355,"vw":75.00782},{"c":74.98,"h":75.035,"l":74.73,"n":175,"o":74.835,"t":"2026-10-16T14:45:00Z","v":5366,"vw":74.865305},{"c":75.255,"h":75.2725,"l":74.85,"n":342,"o":74.9,"t":"2026-10-16T15:00:00Z","v":15672,"vw":75.166466},{"c":75.18,"h":75.32,"l":75.12,"n":362,"o":75.25,"t":"2026-10-16T15:15:00Z","v":14344,"vw":75.23104},{"c":75.21,"h":75.32,"l":75.21,"n":240,"o":75.24,"t":"2026-10-16T15:30:00Z","v":6482,"vw":75.268933},{"c":75.1934,"h":75.22,"l":75.17,"n":201,"o":75.205,"t":"2026-10-16T15:45:00Z","v":4955,"vw":75.201906},{"c":75.115,"h":75.125,"l":75.115,"n":63,"o":75.125,"t":"2026-10-16T16:00:00Z","v":1008,"vw":75.119464},{"c":75.2,"h":75.2,"l":75.0075,"n":238,"o":75.04,"t":"2026-10-16T16:15:00Z","v":8453,"vw":75.105596},{"c":75.37,"h":75.37,"l":75.22,"n":146,"o":75.23,"t":"2026-10-16T16:30:00Z","v":6215,"vw":75.264731},{"c":75.335,"h":75.37,"l":75.19,"n":243,"o":75.37,"t":"2026-10-16T16:45:00Z","v":6989,"vw":75.291437},{"c":75.37,"h":75.41,"l":75.285,"n":215,"o":75.3,"t":"2026-10-16T17:00:00Z","v":5208,"vw":75.358574},{"c":75.4,"h":75.46,"l":75.39,"n":247,"o":75.405,"t":"2026-10-16T17:15:00Z","v":6622,"vw":75.428151},{"c":75.55,"h":75.55,"l":75.39,"n":362,"o":75.4,"t":"2026-10-16T17:30:00Z","v":11374,"vw":75.445071},{"c":75.545,"h":75.59,"l":75.525,"n":197,"o":75.58,"t":"2026-10-16T17:45:00Z","v":5121,"vw":75.554123},{"c":75.43,"h":75.6,"l":75.36,"n":350,"o":75.58,"t":"2026-10-16T18:00:00Z","v":10793,"vw":75.499398},{"c":75.4101,"h":75.435,"l":75.38,"n":287,"o":75.42,"t":"2026-10-16T18:15:00Z","v":7990,"vw":75.418262},{"c":75.645,"h":75.7,"l":75.4,"n":313,"o":75.4,"t":"2026-10-16T18:30:00Z","v":10050,"vw":75.532972},{"c":75.7,"h":75.77,"l":75.645,"n":322,"o":75.65,"t":"2026-10-16T18:45:00Z","v":7968,"vw":75.686567},{"c":75.58,"h":75.75,"l":75.58,"n":285,"o":75.695,"t":"2026-10-16T19:00:00Z","v":8068,"vw":75.687819},{"c":75.53,"h":75.72,"l":75.52,"n":529,"o":75.6,"t":"2026-10-16T19:15:00Z","v":17381,"vw":75.611379},{"c":75.48,"h":75.5946,"l":75.47,"n":725,"o":75.56,"t":"2026-10-16T19:30:00Z","v":21090,"vw":75.517207},{"c":75.58,"h":75.7,"l":75.49,"n":1940,"o":75.51,"t":"2026-10-16T19:45:00Z","v":90986,"vw":75.612928},{"c":75.6,"h":75.6,"l":75.6,"n":31,"o":75.6,"t":"2026-10-16T20:00:00Z","v":165097,"vw":75.6},{"c":75.315,"h":75.93,"l":75.28,"n":87,"o":75.52,"t":"2026-10-19T13:30:00Z","v":4677,"vw":75.483051},{"c":75.22,"h":75.495,"l":75.17,"n":73,"o":75.495,"t":"2026-10-19T13:45:00Z","v":3164,"vw":75.281213},{"c":75.27,"h":75.405,"l":75.215,"n":118,"o":75.31,"t":"2026-10-19T14:00:00Z","v":3201,"vw":75.280864},{"c":74.89,"h":75.275,"l":74.89,"n":203,"o":75.27,"t":"2026-10-19T14:15:00Z","v":8775,"vw":75.078874},{"c":74.72,"h":74.91,"l":74.71,"n":457,"o":74.88,"t":"2026-10-19T14:30:00Z","v":19325,"vw":74.829142},{"c":74.86,"h":74.86,"l":74.67,"n":168,"o":74.68,"t":"2026-10-19T14:45:00Z","v":3763,"vw":74.747638},{"c":74.8,"h":74.92,"l":74.78,"n":88,"o":74.83,"t":"2026-10-19T15:00:00Z","v":1596,"vw":74.853877},{"c":74.695,"h":74.915,"l":74.695,"n":253,"o":74.915,"t":"2026-10-19T15:15:00Z","v":5744,"vw":74.779291},{"c":74.82,"h":74.84,"l":74.76,"n":231,"o":74.76,"t":"2026-10-19T15:30:00Z","v":6417,"vw":74.795486},{"c":74.81,"h":74.81,"l":74.67,"n":219,"o":74.775,"t":"2026-10-19T15:45:00Z","v":5814,"vw":74.706774},{"c":74.69,"h":74.815,"l":74.69,"n":136,"o":74.81,"t":"2026-10-19T16:00:00Z","v":3056,"vw":74.750151},{"c":74.84,"h":74.84,"l":74.73,"n":288,"o":74.73,"t":"2026-10-19T16:15:00Z","v":10559,"vw":74.819875},{"c":74.845,"h":74.89,"l":74.82,"n":150,"o":74.83,"t":"2026-10-19T16:30:00Z","v":3304,"vw":74.843279},{"c":74.85,"h":74.9,"l":74.775,"n":235,"o":74.89,"t":"2026-10-19T16:45:00Z","v":8603,"vw":74.841311},{"c":74.92,"h":74.97,"l":74.835,"n":463,"o":74.9,"t":"2026-10-19T17:00:00Z","v":17952,"vw":74.881062},{"c":74.89,"h":75.035,"l":74.8101,"n":287,"o":74.92,"t":"2026-10-19T17:15:00Z","v":9729,"vw":74.921641},{"c":74.805,"h":74.88,"l":74.805,"n":227,"o":74.88,"t":"2026-10-19T17:30:00Z","v":5468,"vw":74.851704},{"c":74.82,"h":74.82,"l":74.73,"n":374,"o":74.805,"t":"2026-10-19T17:45:00Z","v":10870,"vw":74.768952},{"c":74.65,"h":74.835,"l":74.62,"n":372,"o":74.835,"t":"2026-10-19T18:00:00Z","v":7006,"vw":74.74394},{"c":74.66,"h":74.7,"l":74.57,"n":242,"o":74.58,"t":"2026-10-19T18:15:00Z","v":5671,"vw":74.64081},{"c":74.72,"h":74.77,"l":74.66,"n":280,"o":74.69,"t":"2026-10-19T18:30:00Z","v":6033,"vw":74.720028},{"c":74.665,"h":74.77,"l":74.64,"n":315,"o":74.685,"t":"2026-10-19T18:45:00Z","v":12921,"vw":74.694439},{"c":74.62,"h":74.6799,"l":74.575,"n":488,"o":74.665,"t":"2026-10-19T19:00:00Z","v":10400,"vw":74.631034},{"c":74.56,"h":74.76,"l":74.555,"n":502,"o":74.615,"t":"2026-10-19T19:15:00Z","v":12432,"vw":74.638964},{"c":74.62,"h":74.62,"l":74.345,"n":640,"o":74.52,"t":"2026-10-19T19:30:00Z","v":15768,"vw":74.447549},{"c":74.64,"h":74.86,"l":74.54,"n":2090,"o":74.54,"t":"2026-10-19T19:45:00Z","v":72323,"vw":74.724493},{"c":74.59,"h":74.64,"l":74.59,"n":36,"o":74.64,"t":"2026-10-19T20:00:00Z","v":205052,"vw":74.590301},{"c":75.57,"h":75.67,"l":74.885,"n":102,"o":75.09,"t":"2026-10-20T13:30:00Z","v":6679,"vw":75.273047},{"c":75.5,"h":76.01,"l":75.5,"n":106,"o":75.95,"t":"2026-10-20T13:45:00Z","v":4060,"vw":75.684641},{"c":75.375,"h":75.78,"l":75.2653,"n":64,"o":75.555,"t":"2026-10-20T14:00:00Z","v":4143,"vw":75.493743},{"c":75.785,"h":75.785,"l":75.47,"n":153,"o":75.47,"t":"2026-10-20T14:15:00Z","v":4534,"vw":75.666358},{"c":75.69,"h":75.79,"l":75.52,"n":173,"o":75.72,"t":"2026-10-20T14:30:00Z","v":6654,"vw":75.644112},{"c":75.88,"h":75.88,"l":75.68,"n":213,"o":75.755,"t":"2026-10-20T14:45:00Z","v":7086,"vw":75.776891},{"c":75.85,"h":75.9,"l":75.72,"n":120,"o":75.8,"t":"2026-10-20T15:00:00Z","v":2480,"vw":75.835714},{"c":75.95,"h":76.01,"l":75.93,"n":132,"o":75.93,"t":"2026-10-20T15:15:00Z","v":2421,"vw":75.965161},{"c":75.925,"h":75.9591,"l":75.86,"n":98,"o":75.955,"t":"2026-10-20T15:30:00Z","v":4531,"vw":75.909832},{"c":75.98,"h":75.98,"l":75.92,"n":161,"o":75.92,"t":"2026-10-20T15:45:00Z","v":3851,"vw":75.946227},{"c":75.86,"h":75.945,"l":75.86,"n":122,"o":75.945,"t":"2026-10-20T16:00:00Z","v":3047,"vw":75.900349},{"c":75.84,"h":75.89,"l":75.8,"n":201,"o":75.81,"t":"2026-10-20T16:15:00Z","v":9971,"vw":75.817596},{"c":75.9,"h":75.955,"l":75.845,"n":95,"o":75.85,"t":"2026-10-20T16:30:00Z","v":2798,"vw":75.890701},{"c":75.92,"h":76.005,"l":75.85,"n":104,"o":75.85,"t":"2026-10-20T16:45:00Z","v":3287,"vw":75.912707},{"c":75.9,"h":76,"l":75.9,"n":184,"o":75.965,"t":"2026-10-20T17:00:00Z","v":5618,"vw":75.965367},{"c":75.92,"h":75.92,"l":75.8,"n":207,"o":75.82,"t":"2026-10-20T17:15:00Z","v":14155,"vw":75.850053},{"c":75.92,"h":75.95,"l":75.82,"n":158,"o":75.92,"t":"2026-10-20T17:30:00Z","v":5290,"vw":75.9247},{"c":75.94,"h":76.015,"l":75.94,"n":198,"o":75.94,"t":"2026-10-20T17:45:00Z","v":5980,"vw":75.967725},{"c":75.9601,"h":76.005,"l":75.93,"n":160,"o":75.98,"t":"2026-10-20T18:00:00Z","v":5167,"vw":75.980797},{"c":75.95,"h":76.03,"l":75.9,"n":310,"o":75.99,"t":"2026-10-20T18:15:00Z","v":11724,"vw":75.979835},{"c":75.95,"h":76.02,"l":75.92,"n":196,"o":75.975,"t":"2026-10-20T18:30:00Z","v":8281,"vw":76.000763},{"c":75.835,"h":76.025,"l":75.805,"n":381,"o":75.94,"t":"2026-10-20T18:45:00Z","v":18989,"vw":75.95037},{"c":75.68,"h":75.83,"l":75.62,"n":392,"o":75.83,"t":"2026-10-20T19:00:00Z","v":14589,"vw":75.717806},{"c":75.695,"h":75.74,"l":75.61,"n":535,"o":75.66,"t":"2026-10-20T19:15:00Z","v":19969,"vw":75.698029},{"c":75.8302,"h":75.855,"l":75.67,"n":547,"o":75.695,"t":"2026-10-20T19:30:00Z","v":22569,"vw":75.752905},{"c":75.62,"h":75.83,"l":75.58,"n":1794,"o":75.83,"t":"2026-10-20T19:45:00Z","v":84667,"vw":75.67441},{"c":75.6,"h":75.6,"l":75.6,"n":44,"o":75.6,"t":"2026-10-20T20:00:00Z","v":169346,"vw":75.6},{"c":75.73,"h":76.515,"l":75.5975,"n":109,"o":75.72,"t":"2026-10-21T13:30:00Z","v":11558,"vw":75.935912},{"c":75.88,"h":75.9151,"l":75.68,"n":133,"o":75.72,"t":"2026-10-21T13:45:00Z","v":6147,"vw":75.813594},{"c":75.79,"h":76.04,"l":75.74,"n":112,"o":76.04,"t":"2026-10-21T14:00:00Z","v":5890,"vw":75.845079},{"c":75.765,"h":75.85,"l":75.69,"n":281,"o":75.79,"t":"2026-10-21T14:15:00Z","v":11605,"vw":75.731004},{"c":76.125,"h":76.18,"l":75.82,"n":252,"o":75.82,"t":"2026-10-21T14:30:00Z","v":7120,"vw":76.045428},{"c":76.055,"h":76.2,"l":76.055,"n":209,"o":76.1525,"t":"2026-10-21T14:45:00Z","v":4723,"vw":76.146401},{"c":75.85,"h":76.07,"l":75.85,"n":168,"o":76.05,"t":"2026-10-21T15:00:00Z","v":4979,"vw":75.930785},{"c":75.88,"h":75.9,"l":75.7725,"n":191,"o":75.83,"t":"2026-10-21T15:15:00Z","v":5477,"vw":75.860151},{"c":75.785,"h":75.88,"l":75.735,"n":179,"o":75.88,"t":"2026-10-21T15:30:00Z","v":5306,"vw":75.785456},{"c":75.93,"h":75.93,"l":75.77,"n":144,"o":75.805,"t":"2026-10-21T15:45:00Z","v":5905,"vw":75.83711},{"c":76.005,"h":76.01,"l":75.915,"n":169,"o":75.93,"t":"2026-10-21T16:00:00Z","v":3987,"vw":75.966465},{"c":76.06,"h":76.06,"l":75.955,"n":154,"o":75.9975,"t":"2026-10-21T16:15:00Z","v":3239,"vw":76.00068},{"c":75.93,"h":76.085,"l":75.93,"n":206,"o":76.045,"t":"2026-10-21T16:30:00Z","v":8298,"vw":76.019985},{"c":75.88,"h":75.915,"l":75.8201,"n":189,"o":75.915,"t":"2026-10-21T16:45:00Z","v":6136,"vw":75.86184},{"c":75.775,"h":75.88,"l":75.775,"n":184,"o":75.85,"t":"2026-10-21T17:00:00Z","v":4521,"vw":75.845946},{"c":75.89,"h":75.89,"l":75.765,"n":156,"o":75.82,"t":"2026-10-21T17:15:00Z","v":5199,"vw":75.838222},{"c":75.805,"h":75.86,"l":75.735,"n":144,"o":75.86,"t":"2026-10-21T17:30:00Z","v":6088,"vw":75.779431},{"c":75.77,"h":75.855,"l":75.77,"n":227,"o":75.84,"t":"2026-10-21T17:45:00Z","v":5801,"vw":75.826959},{"c":75.71,"h":75.76,"l":75.62,"n":286,"o":75.74,"t":"2026-10-21T18:00:00Z","v":10830,"vw":75.699628},{"c":75.705,"h":75.715,"l":75.67,"n":160,"o":75.71,"t":"2026-10-21T18:15:00Z","v":4159,"vw":75.696063},{"c":75.655,"h":75.73,"l":75.655,"n":169,"o":75.705,"t":"2026-10-21T18:30:00Z","v":5408,"vw":75.702775},{"c":75.535,"h":75.66,"l":75.5,"n":383,"o":75.66,"t":"2026-10-21T18:45:00Z","v":12036,"vw":75.591734},{"c":75.6775,"h":75.7099,"l":75.52,"n":436,"o":75.52,"t":"2026-10-21T19:00:00Z","v":17753,"vw":75.673402},{"c":75.83,"h":75.83,"l":75.72,"n":528,"o":75.72,"t":"2026-10-21T19:15:00Z","v":23742,"vw":75.76112},{"c":75.69,"h":75.82,"l":75.69,"n":679,"o":75.8,"t":"2026-10-21T19:30:00Z","v":19194,"vw":75.736689},{"c":75.55,"h":75.7,"l":75.5,"n":1640,"o":75.65,"t":"2026-10-21T19:45:00Z","v":71019,"vw":75.614785},{"c":75.55,"h":75.55,"l":75.22,"n":34,"o":75.22,"t":"2026-10-21T20:00:00Z","v":96192,"vw":75.548279},{"c":76.255,"h":76.315,"l":76.03,"n":34,"o":76.03,"t":"2026-10-22T13:30:00Z","v":5626,"vw":76.061642},{"c":76.355,"h":76.48,"l":76.23,"n":40,"o":76.48,"t":"2026-10-22T13:45:00Z","v":1253,"vw":76.40249},{"c":76.4,"h":76.53,"l":76.215,"n":190,"o":76.215,"t":"2026-10-22T14:00:00Z","v":13691,"vw":76.400431},{"c":76.7,"h":76.8,"l":76.35,"n":218,"o":76.35,"t":"2026-10-22T14:15:00Z","v":7392,"vw":76.52515},{"c":76.74,"h":76.75,"l":76.59,"n":100,"o":76.75,"t":"2026-10-22T14:30:00Z","v":4182,"vw":76.70275},{"c":76.63,"h":76.915,"l":76.63,"n":269,"o":76.76,"t":"2026-10-22T14:45:00Z","v":11957,"vw":76.751297},{"c":77.03,"h":77.1,"l":76.65,"n":167,"o":76.65,"t":"2026-10-22T15:00:00Z","v":5795,"vw":76.853303},{"c":77.01,"h":77.06,"l":76.96,"n":158,"o":77.05,"t":"2026-10-22T15:15:00Z","v":5713,"vw":77.006015},{"c":77.46,"h":77.46,"l":77,"n":334,"o":77,"t":"2026-10-22T15:30:00Z","v":9328,"vw":77.234213},{"c":77.34,"h":77.46,"l":77.34,"n":252,"o":77.455,"t":"2026-10-22T15:45:00Z","v":6881,"vw":77.394308},{"c":77.3,"h":77.38,"l":77.24,"n":255,"o":77.29,"t":"2026-10-22T16:00:00Z","v":8373,"vw":77.295057},{"c":77.2701,"h":77.32,"l":77.19,"n":228,"o":77.305,"t":"2026-10-22T16:15:00Z","v":6272,"vw":77.277599},{"c":77.535,"h":77.55,"l":77.255,"n":451,"o":77.255,"t":"2026-10-22T16:30:00Z","v":24502,"vw":77.393308},{"c":77.73,"h":77.75,"l":77.59,"n":382,"o":77.59,"t":"2026-10-22T16:45:00Z","v":12454,"vw":77.677849},{"c":77.705,"h":77.71,"l":77.625,"n":201,"o":77.69,"t":"2026-10-22T17:00:00Z","v":4761,"vw":77.665726},{"c":77.83,"h":77.85,"l":77.61,"n":454,"o":77.66,"t":"2026-10-22T17:15:00Z","v":17948,"vw":77.738715},{"c":77.78,"h":77.815,"l":77.72,"n":232,"o":77.815,"t":"2026-10-22T17:30:00Z","v":6678,"vw":77.765658},{"c":78.06,"h":78.06,"l":77.77,"n":362,"o":77.82,"t":"2026-10-22T17:45:00Z","v":11641,"vw":77.896686},{"c":77.74,"h":78.04,"l":77.74,"n":523,"o":78.035,"t":"2026-10-22T18:00:00Z","v":21805,"vw":77.983942},{"c":77.795,"h":77.8,"l":77.69,"n":292,"o":77.785,"t":"2026-10-22T18:15:00Z","v":7749,"vw":77.742416},{"c":77.86,"h":77.91,"l":77.775,"n":280,"o":77.775,"t":"2026-10-22T18:30:00Z","v":6858,"vw":77.858674},{"c":78,"h":78.05,"l":77.91,"n":428,"o":77.91,"t":"2026-10-22T18:45:00Z","v":24029,"vw":78.012012},{"c":78.05,"h":78.14,"l":77.96,"n":590,"o":77.99,"t":"2026-10-22T19:00:00Z","v":28773,"vw":78.086187},{"c":77.775,"h":78.07,"l":77.685,"n":540,"o":78.06,"t":"2026-10-22T19:15:00Z","v":33633,"vw":77.926234},{"c":78.16,"h":78.16,"l":77.67,"n":739,"o":77.73,"t":"2026-10-22T19:30:00Z","v":22381,"vw":77.868239},{"c":78.28,"h":78.295,"l":77.99,"n":1859,"o":78.11,"t":"2026-10-22T19:45:00Z","v":94605,"vw":78.150223},{"c":78.25,"h":78.25,"l":78.25,"n":46,"o":78.25,"t":"2026-10-22T20:00:00Z","v":103217,"vw":78.25},{"c":78.47,"h":78.65,"l":77.08,"n":132,"o":77.99,"t":"2026-10-23T13:30:00Z","v":10333,"vw":78.074968},{"c":78.33,"h":78.41,"l":78.15,"n":451,"o":78.225,"t":"2026-10-23T13:45:00Z","v":45495,"vw":78.29446},{"c":77.85,"h":78.32,"l":77.85,"n":768,"o":78.19,"t":"2026-10-23T14:00:00Z","v":59890,"vw":78.131708},{"c":77.85,"h":77.87,"l":77.59,"n":303,"o":77.76,"t":"2026-10-23T14:15:00Z","v":13211,"vw":77.719975},{"c":77.485,"h":77.79,"l":77.48,"n":217,"o":77.7,"t":"2026-10-23T14:30:00Z","v":7563,"vw":77.631365},{"c":77.86,"h":77.99,"l":77.45,"n":281,"o":77.62,"t":"2026-10-23T14:45:00Z","v":12036,"vw":77.705822},{"c":77.795,"h":78.08,"l":77.7,"n":293,"o":77.85,"t":"2026-10-23T15:00:00Z","v":23717,"vw":77.900064},{"c":77.82,"h":77.82,"l":77.77,"n":157,"o":77.78,"t":"2026-10-23T15:15:00Z","v":15346,"vw":77.791403},{"c":77.83,"h":77.85,"l":77.73,"n":206,"o":77.79,"t":"2026-10-23T15:30:00Z","v":5868,"vw":77.759585},{"c":77.885,"h":77.94,"l":77.76,"n":221,"o":77.8,"t":"2026-10-23T15:45:00Z","v":7044,"vw":77.823248},{"c":78,"h":78.01,"l":77.865,"n":240,"o":77.885,"t":"2026-10-23T16:00:00Z","v":13052,"vw":77.939138},{"c":78.005,"h":78.04,"l":77.91,"n":196,"o":78.04,"t":"2026-10-23T16:15:00Z","v":6755,"vw":77.973493},{"c":78.02,"h":78.09,"l":78.005,"n":193,"o":78.04,"t":"2026-10-23T16:30:00Z","v":9629,"vw":78.070335},{"c":77.965,"h":78.05,"l":77.96,"n":303,"o":78.01,"t":"2026-10-23T16:45:00Z","v":8173,"vw":77.993335},{"c":77.84,"h":78.02,"l":77.84,"n":139,"o":78,"t":"2026-10-23T17:00:00Z","v":3560,"vw":77.939981},{"c":77.82,"h":77.87,"l":77.755,"n":273,"o":77.87,"t":"2026-10-23T17:15:00Z","v":12912,"vw":77.835394},{"c":77.76,"h":77.84,"l":77.76,"n":112,"o":77.82,"t":"2026-10-23T17:30:00Z","v":3314,"vw":77.811776}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.088365896980462,"strike":79.94671403197158,"iv":0.216948134991119,"gamma":0.07891172291296626,"theta":-0.033457371225577265,"vega":0.07926287744227353,"rho":0.01911086512517069,"breakevenPct":4.211779744022677},{"delta":0.4,"premium":1.7277975133214927,"strike":79.05861456483126,"iv":0.2244170515097691,"gamma":0.07410710479573712,"theta":-0.03274689165186501,"vega":0.07531083481349911,"rho":0.021682148859350783,"breakevenPct":3.8919908412458137},{"delta":0.45,"premium":2.3672291296625225,"strike":78.17051509769094,"iv":0.23188596802841918,"gamma":0.069302486678508,"theta":-0.032036412078152755,"vega":0.07135879218472468,"rho":0.024253432593530876,"breakevenPct":3.5722019384689503},{"delta":0.5,"premium":3.0066607460035524,"strike":77.28241563055062,"iv":0.23935488454706927,"gamma":0.06449786856127887,"theta":-0.0313259325044405,"vega":0.06740674955595027,"rho":0.026824716327710964,"breakevenPct":3.2524130356920864},{"delta":0.55,"premium":3.646092362344583,"strike":76.3943161634103,"iv":0.24682380106571936,"gamma":0.05969325044404973,"theta":-0.030615452930728242,"vega":0.06345470692717584,"rho":0.029396000061891057,"breakevenPct":2.9326241329152225},{"delta":0.6,"premium":4.285523978685613,"strike":75.50621669626999,"iv":0.25429271758436944,"gamma":0.054888632326820605,"theta":-0.029904973357015988,"vega":0.059502664298401425,"rho":0.031967283796071146,"breakevenPct":2.6128352301383595},{"delta":0.65,"premium":4.924955595026643,"strike":74.61811722912967,"iv":0.2617616341030195,"gamma":0.05008401420959148,"theta":-0.02919449378330373,"vega":0.055550621669627,"rho":0.03453856753025124,"breakevenPct":2.293046327361495},{"delta":0.7,"premium":5.564387211367673,"strike":73.73001776198934,"iv":0.2692305506216696,"gamma":0.04527939609236235,"theta":-0.028484014209591475,"vega":0.051598579040852584,"rho":0.03710985126443132,"breakevenPct":1.9732574245846317},{"delta":0.75,"premium":6.203818827708703,"strike":72.84191829484902,"iv":0.2766994671403197,"gamma":0.040474777975133214,"theta":-0.02777353463587922,"vega":0.04764653641207815,"rho":0.03968113499861142,"breakevenPct":1.6534685218077678},{"delta":0.8,"premium":6.843250444049733,"strike":71.9538188277087,"iv":0.2841683836589698,"gamma":0.03567015985790408,"theta":-0.02706305506216696,"vega":0.043694493783303735,"rho":0.04225241873279151,"breakevenPct":1.333679619030904},{"delta":0.85,"premium":7.482682060390763,"strike":71.06571936056838,"iv":0.29163730017761985,"gamma":0.030865541740674962,"theta":-0.026352575488454707,"vega":0.03974245115452931,"rho":0.04482370246697159,"breakevenPct":1.013890716254041},{"delta":0.9,"premium":8.122113676731795,"strike":70.17761989342806,"iv":0.29910621669626997,"gamma":0.026060923623445822,"theta":-0.02564209591474245,"vega":0.03579040852575489,"rho":0.04739498620115169,"breakevenPct":0.6941018134771766}],"put":[{"delta":0.1,"premium":0.4372252747252748,"strike":67.44505494505495,"iv":0.42278791208791205,"gamma":0.020310439560439562,"theta":-0.02678406593406593,"vega":0.03759010989010989,"rho":-0.0066659012330128106,"breakevenPct":13.827379539185099},{"delta":0.15,"premium":0.5636994568497284,"strike":70.94749547374774,"iv":0.3292727217863609,"gamma":0.032977670488835244,"theta":-0.026507543753771876,"vega":0.048441822570911286,"rho":-0.00994969240068484,"breakevenPct":9.485859031766973},{"delta":0.2,"premium":0.7447495473747738,"strike":72.45624622812312,"iv":0.3053439348219674,"gamma":0.04281472540736271,"theta":-0.028589619794809895,"vega":0.05758485214242607,"rho":-0.013229859732455624,"breakevenPct":7.7784250504779635},{"delta":0.25,"premium":0.925799637899819,"strike":73.96499698249849,"iv":0.28141514785757393,"gamma":0.05265178032589017,"theta":-0.030671695835847917,"vega":0.06672788171394085,"rho":-0.016510027064226405,"breakevenPct":6.0709910691889535},{"delta":0.3,"premium":1.1450309684684685,"strike":75.22100225225225,"iv":0.2636828265765766,"gamma":0.06004090653153153,"theta":-0.03192761824324324,"vega":0.07333592342342342,"rho":-0.01978328451652149,"breakevenPct":4.737691250278058},{"delta":0.35,"premium":1.4476773648648649,"strike":75.92483108108108,"iv":0.25948800675675676,"gamma":0.06208201013513513,"theta":-0.03137863175675675,"vega":0.07440574324324324,"rho":-0.023041445862700873,"breakevenPct":4.221767340256927},{"delta":0.4,"premium":1.7503237612612617,"strike":76.62865990990991,"iv":0.2552931869369369,"gamma":0.06412311373873875,"theta":-0.030829645270270267,"vega":0.07547556306306306,"rho":-0.026299607208880263,"breakevenPct":3.705843430235795},{"delta":0.45,"premium":2.052970157657658,"strike":77.33248873873873,"iv":0.25109836711711714,"gamma":0.06616421734234235,"theta":-0.030280658783783783,"vega":0.07654538288288289,"rho":-0.029557768555059646,"breakevenPct":3.1899195202146644},{"delta":0.5,"premium":2.3556165540540546,"strike":78.03631756756756,"iv":0.2469035472972973,"gamma":0.06820532094594595,"theta":-0.029731672297297295,"vega":0.07761520270270271,"rho":-0.03281592990123903,"breakevenPct":2.673995610193533},{"delta":0.55,"premium":2.6582629504504514,"strike":78.7401463963964,"iv":0.24270872747747746,"gamma":0.07024642454954955,"theta":-0.029182685810810807,"vega":0.07868502252252253,"rho":-0.03607409124741842,"breakevenPct":2.1580717001724015},{"delta":0.6,"premium":2.9609093468468473,"strike":79.44397522522523,"iv":0.23851390765765765,"gamma":0.07228752815315315,"theta":-0.028633699324324323,"vega":0.07975484234234234,"rho":-0.0393322525935978,"breakevenPct":1.642147790151271},{"delta":0.65,"premium":3.819926199261997,"strike":80.64575645756457,"iv":0.2492172201722018,"gamma":0.07141599015990158,"theta":-0.028406642066420663,"vega":0.07894686346863468,"rho":-0.0429809943773833,"breakevenPct":1.2013499764627371},{"delta":0.7,"premium":6.771955719557196,"strike":83.72078720787208,"iv":0.31596588765887657,"gamma":0.059587371873718736,"theta":-0.029390651906519065,"vega":0.07107478474784748,"rho":-0.048099062569306045,"breakevenPct":1.0431693823111146},{"delta":0.75,"premium":9.723985239852404,"strike":86.79581795817958,"iv":0.3827145551455515,"gamma":0.04775875358753586,"theta":-0.030374661746617466,"vega":0.06320270602706027,"rho":-0.053217130761228804,"breakevenPct":0.8849887881594916},{"delta":0.8,"premium":12.676014760147606,"strike":89.87084870848709,"iv":0.4494632226322264,"gamma":0.03593013530135299,"theta":-0.03135867158671587,"vega":0.055330627306273056,"rho":-0.05833519895315156,"breakevenPct":0.7268081940078688},{"delta":0.85,"premium":15.628044280442808,"strike":92.9458794587946,"iv":0.5162118901189012,"gamma":0.024101517015170146,"theta":-0.03234268142681427,"vega":0.04745854858548585,"rho":-0.06345326714507431,"breakevenPct":0.5686275998562462},{"delta":0.9,"premium":22.26875,"strike":99.7159090909091,"iv":0.6463465909090909,"gamma":0.01261590909090909,"theta":-0.03366022727272727,"vega":0.037767045454545456,"rho":-0.07142625230939549,"breakevenPct":0.4023159839132088}]},"raw":{"call":[{"delta":0.35,"premium":1.088365896980462,"strike":79.94671403197158,"iv":0.216948134991119,"gamma":0.07891172291296626,"theta":-0.033457371225577265,"vega":0.07926287744227353,"rho":0.01911086512517069,"breakevenPct":4.211779744022677},{"delta":0.4,"premium":1.7277975133214927,"strike":79.05861456483126,"iv":0.2244170515097691,"gamma":0.07410710479573712,"theta":-0.03274689165186501,"vega":0.07531083481349911,"rho":0.021682148859350783,"breakevenPct":3.8919908412458137},{"delta":0.45,"premium":2.3672291296625225,"strike":78.17051509769094,"iv":0.23188596802841918,"gamma":0.069302486678508,"theta":-0.032036412078152755,"vega":0.07135879218472468,"rho":0.024253432593530876,"breakevenPct":3.5722019384689503},{"delta":0.5,"premium":3.0066607460035524,"strike":77.28241563055062,"iv":0.23935488454706927,"gamma":0.06449786856127887,"theta":-0.0313259325044405,"vega":0.06740674955595027,"rho":0.026824716327710964,"breakevenPct":3.2524130356920864},{"delta":0.55,"premium":3.646092362344583,"strike":76.3943161634103,"iv":0.24682380106571936,"gamma":0.05969325044404973,"theta":-0.030615452930728242,"vega":0.06345470692717584,"rho":0.029396000061891057,"breakevenPct":2.9326241329152225},{"delta":0.6,"premium":4.285523978685613,"strike":75.50621669626999,"iv":0.25429271758436944,"gamma":0.054888632326820605,"theta":-0.029904973357015988,"vega":0.059502664298401425,"rho":0.031967283796071146,"breakevenPct":2.6128352301383595},{"delta":0.65,"premium":4.924955595026643,"strike":74.61811722912967,"iv":0.2617616341030195,"gamma":0.05008401420959148,"theta":-0.02919449378330373,"vega":0.055550621669627,"rho":0.03453856753025124,"breakevenPct":2.293046327361495},{"delta":0.7,"premium":5.564387211367673,"strike":73.73001776198934,"iv":0.2692305506216696,"gamma":0.04527939609236235,"theta":-0.028484014209591475,"vega":0.051598579040852584,"rho":0.03710985126443132,"breakevenPct":1.9732574245846317},{"delta":0.75,"premium":6.203818827708703,"strike":72.84191829484902,"iv":0.2766994671403197,"gamma":0.040474777975133214,"theta":-0.02777353463587922,"vega":0.04764653641207815,"rho":0.03968113499861142,"breakevenPct":1.6534685218077678},{"delta":0.8,"premium":6.843250444049733,"strike":71.9538188277087,"iv":0.2841683836589698,"gamma":0.03567015985790408,"theta":-0.02706305506216696,"vega":0.043694493783303735,"rho":0.04225241873279151,"breakevenPct":1.333679619030904},{"delta":0.85,"premium":7.482682060390763,"strike":71.06571936056838,"iv":0.29163730017761985,"gamma":0.030865541740674962,"theta":-0.026352575488454707,"vega":0.03974245115452931,"rho":0.04482370246697159,"breakevenPct":1.013890716254041},{"delta":0.9,"premium":8.122113676731795,"strike":70.17761989342806,"iv":0.29910621669626997,"gamma":0.026060923623445822,"theta":-0.02564209591474245,"vega":0.03579040852575489,"rho":0.04739498620115169,"breakevenPct":0.6941018134771766}],"put":[{"delta":0.1,"premium":0.4372252747252748,"strike":67.44505494505495,"iv":0.42278791208791205,"gamma":0.020310439560439562,"theta":-0.02678406593406593,"vega":0.03759010989010989,"rho":-0.0066659012330128106,"breakevenPct":13.827379539185099},{"delta":0.15,"premium":0.5636994568497284,"strike":70.94749547374774,"iv":0.3292727217863609,"gamma":0.032977670488835244,"theta":-0.026507543753771876,"vega":0.048441822570911286,"rho":-0.00994969240068484,"breakevenPct":9.485859031766973},{"delta":0.2,"premium":0.7447495473747738,"strike":72.45624622812312,"iv":0.3053439348219674,"gamma":0.04281472540736271,"theta":-0.028589619794809895,"vega":0.05758485214242607,"rho":-0.013229859732455624,"breakevenPct":7.7784250504779635},{"delta":0.25,"premium":0.925799637899819,"strike":73.96499698249849,"iv":0.28141514785757393,"gamma":0.05265178032589017,"theta":-0.030671695835847917,"vega":0.06672788171394085,"rho":-0.016510027064226405,"breakevenPct":6.0709910691889535},{"delta":0.3,"premium":1.1450309684684685,"strike":75.22100225225225,"iv":0.2636828265765766,"gamma":0.06004090653153153,"theta":-0.03192761824324324,"vega":0.07333592342342342,"rho":-0.01978328451652149,"breakevenPct":4.737691250278058},{"delta":0.35,"premium":1.4476773648648649,"strike":75.92483108108108,"iv":0.25948800675675676,"gamma":0.06208201013513513,"theta":-0.03137863175675675,"vega":0.07440574324324324,"rho":-0.023041445862700873,"breakevenPct":4.221767340256927},{"delta":0.4,"premium":1.7503237612612617,"strike":76.62865990990991,"iv":0.2552931869369369,"gamma":0.06412311373873875,"theta":-0.030829645270270267,"vega":0.07547556306306306,"rho":-0.026299607208880263,"breakevenPct":3.705843430235795},{"delta":0.45,"premium":2.052970157657658,"strike":77.33248873873873,"iv":0.25109836711711714,"gamma":0.06616421734234235,"theta":-0.030280658783783783,"vega":0.07654538288288289,"rho":-0.029557768555059646,"breakevenPct":3.1899195202146644},{"delta":0.5,"premium":2.3556165540540546,"strike":78.03631756756756,"iv":0.2469035472972973,"gamma":0.06820532094594595,"theta":-0.029731672297297295,"vega":0.07761520270270271,"rho":-0.03281592990123903,"breakevenPct":2.673995610193533},{"delta":0.55,"premium":2.6582629504504514,"strike":78.7401463963964,"iv":0.24270872747747746,"gamma":0.07024642454954955,"theta":-0.029182685810810807,"vega":0.07868502252252253,"rho":-0.03607409124741842,"breakevenPct":2.1580717001724015},{"delta":0.6,"premium":2.9609093468468473,"strike":79.44397522522523,"iv":0.23851390765765765,"gamma":0.07228752815315315,"theta":-0.028633699324324323,"vega":0.07975484234234234,"rho":-0.0393322525935978,"breakevenPct":1.642147790151271},{"delta":0.65,"premium":3.819926199261997,"strike":80.64575645756457,"iv":0.2492172201722018,"gamma":0.07141599015990158,"theta":-0.028406642066420663,"vega":0.07894686346863468,"rho":-0.0429809943773833,"breakevenPct":1.2013499764627371},{"delta":0.7,"premium":6.771955719557196,"strike":83.72078720787208,"iv":0.31596588765887657,"gamma":0.059587371873718736,"theta":-0.029390651906519065,"vega":0.07107478474784748,"rho":-0.048099062569306045,"breakevenPct":1.0431693823111146},{"delta":0.75,"premium":9.723985239852404,"strike":86.79581795817958,"iv":0.3827145551455515,"gamma":0.04775875358753586,"theta":-0.030374661746617466,"vega":0.06320270602706027,"rho":-0.053217130761228804,"breakevenPct":0.8849887881594916},{"delta":0.8,"premium":12.676014760147606,"strike":89.87084870848709,"iv":0.4494632226322264,"gamma":0.03593013530135299,"theta":-0.03135867158671587,"vega":0.055330627306273056,"rho":-0.05833519895315156,"breakevenPct":0.7268081940078688},{"delta":0.85,"premium":15.628044280442808,"strike":92.9458794587946,"iv":0.5162118901189012,"gamma":0.024101517015170146,"theta":-0.03234268142681427,"vega":0.04745854858548585,"rho":-0.06345326714507431,"breakevenPct":0.5686275998562462},{"delta":0.9,"premium":22.26875,"strike":99.7159090909091,"iv":0.6463465909090909,"gamma":0.01261590909090909,"theta":-0.03366022727272727,"vega":0.037767045454545456,"rho":-0.07142625230939549,"breakevenPct":0.4023159839132088}]}},"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"}}