{"symbol":"REG","url":"https://intraalpha.com/companies/REG","capturedAt":"2026-10-22T22:54:27.831Z","state":"ready","quote":{"symbol":"REG","last_price":74.38,"prev_close":72.22,"regular_close":74.38,"change":2.16,"change_pct":2.9909,"regular_change":2.16,"regular_change_pct":2.9909,"extended_change":0,"extended_change_pct":0,"bid":73.57,"ask":75.11,"bid_size":100,"ask_size":200,"volume":1232105,"vwap":73.997477,"open":72.58,"high":74.43,"low":72.345,"close":74.38,"trade_count":21550,"last_trade_at":"2026-10-22T20:34:59.888046456Z","last_quote_at":"2026-10-22T21:01:49.313829641Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:54:19.194876671-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"REG","fetched_at":"2026-10-22T22:54:26.430575+00:00","name":"Regency Centers Corporation","exchange":"NASDAQ","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RETAIL","country":"USA","description":"Regency Centers Corporation is a real estate investment trust based in Jacksonville, Florida and is one of the largest operators of shopping centers with grocery stores as anchor tenants.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":13502160000,"ebitda":1071215000,"pe_ratio":24.65,"peg_ratio":2.701,"book_value":36.4,"dividend_per_share":2.97,"dividend_yield":0.0406,"eps":2.93,"revenue_ttm":1685532000,"gross_profit_ttm":1205810000,"profit_margin":0.33,"operating_margin_ttm":0.396,"return_on_assets_ttm":0.0323,"return_on_equity_ttm":0.0819,"quarterly_earnings_growth":0.089,"quarterly_revenue_growth":0.089,"analyst_target_price":84.44,"analyst_number":5,"beta":0.823,"fifty_two_week_high":82.82,"fifty_two_week_low":64.44,"fifty_day_ma":74.1,"two_hundred_day_ma":76.51,"shares_outstanding":183121000,"forward_pe":28.9,"price_to_sales":8.01,"price_to_book":2.003,"ev_to_revenue":11.86,"ev_to_ebitda":15.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:26.430575+00:00"},"optionObservedAt":"2026-10-22T19:55:04.724Z","bars":[{"c":73.09,"h":73.09,"l":73.09,"n":1,"o":73.09,"t":"2026-10-15T13:25:00Z","v":182,"vw":73.09},{"c":73.105,"h":73.26,"l":72.78,"n":280,"o":73.13,"t":"2026-10-15T13:30:00Z","v":22168,"vw":73.035607},{"c":72.885,"h":73.105,"l":72.87,"n":234,"o":73.105,"t":"2026-10-15T13:35:00Z","v":9025,"vw":72.978165},{"c":72.77,"h":73.07,"l":72.73,"n":196,"o":72.885,"t":"2026-10-15T13:40:00Z","v":13521,"vw":72.839357},{"c":73.08,"h":73.1,"l":72.69,"n":256,"o":72.77,"t":"2026-10-15T13:45:00Z","v":11458,"vw":72.846592},{"c":73.245,"h":73.34,"l":73.13,"n":186,"o":73.13,"t":"2026-10-15T13:50:00Z","v":4679,"vw":73.247258},{"c":73.205,"h":73.41,"l":73.18,"n":179,"o":73.32,"t":"2026-10-15T13:55:00Z","v":4754,"vw":73.298924},{"c":72.925,"h":73.175,"l":72.925,"n":343,"o":73.15,"t":"2026-10-15T14:00:00Z","v":14775,"vw":72.986371},{"c":73.115,"h":73.12,"l":72.945,"n":307,"o":72.97,"t":"2026-10-15T14:05:00Z","v":10132,"vw":73.01434},{"c":72.98,"h":73.12,"l":72.93,"n":363,"o":73.12,"t":"2026-10-15T14:10:00Z","v":14114,"vw":73.024169},{"c":72.98,"h":73.06,"l":72.96,"n":135,"o":72.96,"t":"2026-10-15T14:15:00Z","v":2974,"vw":73.013235},{"c":73.015,"h":73.015,"l":72.93,"n":179,"o":72.965,"t":"2026-10-15T14:20:00Z","v":5275,"vw":72.962701},{"c":73.05,"h":73.105,"l":72.99,"n":107,"o":72.99,"t":"2026-10-15T14:25:00Z","v":2296,"vw":73.059565},{"c":73.11,"h":73.2,"l":73.08,"n":118,"o":73.08,"t":"2026-10-15T14:30:00Z","v":2464,"vw":73.150714},{"c":73.11,"h":73.175,"l":73.11,"n":167,"o":73.125,"t":"2026-10-15T14:35:00Z","v":4110,"vw":73.15},{"c":72.955,"h":73.095,"l":72.955,"n":278,"o":73.05,"t":"2026-10-15T14:40:00Z","v":13627,"vw":73.055132},{"c":72.85,"h":73,"l":72.825,"n":193,"o":72.97,"t":"2026-10-15T14:45:00Z","v":8607,"vw":72.875561},{"c":72.735,"h":72.82,"l":72.675,"n":183,"o":72.82,"t":"2026-10-15T14:50:00Z","v":7325,"vw":72.763413},{"c":72.685,"h":72.705,"l":72.645,"n":188,"o":72.705,"t":"2026-10-15T14:55:00Z","v":5843,"vw":72.679281},{"c":72.67,"h":72.74,"l":72.67,"n":194,"o":72.69,"t":"2026-10-15T15:00:00Z","v":4100,"vw":72.717941},{"c":72.64,"h":72.715,"l":72.585,"n":195,"o":72.625,"t":"2026-10-15T15:05:00Z","v":5925,"vw":72.622674},{"c":72.6,"h":72.63,"l":72.56,"n":84,"o":72.59,"t":"2026-10-15T15:10:00Z","v":2358,"vw":72.60375},{"c":72.48,"h":72.6,"l":72.47,"n":171,"o":72.59,"t":"2026-10-15T15:15:00Z","v":8983,"vw":72.540768},{"c":72.43,"h":72.45,"l":72.405,"n":114,"o":72.405,"t":"2026-10-15T15:20:00Z","v":3182,"vw":72.434451},{"c":72.525,"h":72.53,"l":72.425,"n":177,"o":72.425,"t":"2026-10-15T15:25:00Z","v":4581,"vw":72.477292},{"c":72.515,"h":72.555,"l":72.515,"n":162,"o":72.52,"t":"2026-10-15T15:30:00Z","v":3640,"vw":72.532059},{"c":72.57,"h":72.58,"l":72.47,"n":179,"o":72.49,"t":"2026-10-15T15:35:00Z","v":5164,"vw":72.526229},{"c":72.62,"h":72.655,"l":72.59,"n":125,"o":72.6,"t":"2026-10-15T15:40:00Z","v":3194,"vw":72.615868},{"c":72.64,"h":72.72,"l":72.63,"n":138,"o":72.665,"t":"2026-10-15T15:45:00Z","v":4760,"vw":72.674903},{"c":72.6,"h":72.64,"l":72.595,"n":163,"o":72.635,"t":"2026-10-15T15:50:00Z","v":8977,"vw":72.621692},{"c":72.63,"h":72.6694,"l":72.57,"n":168,"o":72.57,"t":"2026-10-15T15:55:00Z","v":5595,"vw":72.623949},{"c":72.62,"h":72.62,"l":72.55,"n":237,"o":72.595,"t":"2026-10-15T16:00:00Z","v":13337,"vw":72.579313},{"c":72.68,"h":72.69,"l":72.59,"n":213,"o":72.64,"t":"2026-10-15T16:05:00Z","v":9468,"vw":72.62803},{"c":72.57,"h":72.69,"l":72.57,"n":150,"o":72.69,"t":"2026-10-15T16:10:00Z","v":7300,"vw":72.664143},{"c":72.67,"h":72.67,"l":72.595,"n":148,"o":72.595,"t":"2026-10-15T16:15:00Z","v":4610,"vw":72.6372},{"c":72.715,"h":72.715,"l":72.675,"n":102,"o":72.685,"t":"2026-10-15T16:20:00Z","v":3664,"vw":72.6966},{"c":72.81,"h":72.815,"l":72.72,"n":182,"o":72.72,"t":"2026-10-15T16:25:00Z","v":6668,"vw":72.758889},{"c":72.77,"h":72.83,"l":72.77,"n":221,"o":72.79,"t":"2026-10-15T16:30:00Z","v":13772,"vw":72.802546},{"c":72.72,"h":72.8,"l":72.72,"n":170,"o":72.76,"t":"2026-10-15T16:35:00Z","v":9024,"vw":72.759194},{"c":72.79,"h":72.79,"l":72.73,"n":155,"o":72.74,"t":"2026-10-15T16:40:00Z","v":5991,"vw":72.766118},{"c":72.8,"h":72.8,"l":72.765,"n":131,"o":72.79,"t":"2026-10-15T16:45:00Z","v":3885,"vw":72.781428},{"c":72.75,"h":72.8,"l":72.75,"n":76,"o":72.8,"t":"2026-10-15T16:50:00Z","v":3669,"vw":72.788111},{"c":72.89,"h":72.89,"l":72.745,"n":141,"o":72.745,"t":"2026-10-15T16:55:00Z","v":3434,"vw":72.807628},{"c":72.9,"h":72.955,"l":72.9,"n":227,"o":72.93,"t":"2026-10-15T17:00:00Z","v":20715,"vw":72.929058},{"c":73.015,"h":73.02,"l":72.88,"n":416,"o":72.91,"t":"2026-10-15T17:05:00Z","v":25972,"vw":72.961708},{"c":73.1,"h":73.1,"l":73.015,"n":119,"o":73.015,"t":"2026-10-15T17:10:00Z","v":4526,"vw":73.048401},{"c":73.115,"h":73.14,"l":73.06,"n":174,"o":73.095,"t":"2026-10-15T17:15:00Z","v":7736,"vw":73.105405},{"c":73.1,"h":73.15,"l":73.09,"n":179,"o":73.14,"t":"2026-10-15T17:20:00Z","v":7475,"vw":73.131006},{"c":73.115,"h":73.13,"l":73.095,"n":85,"o":73.095,"t":"2026-10-15T17:25:00Z","v":2108,"vw":73.112498},{"c":73.05,"h":73.095,"l":72.98,"n":180,"o":73.095,"t":"2026-10-15T17:30:00Z","v":10187,"vw":73.029598},{"c":73.03,"h":73.04,"l":73,"n":146,"o":73.03,"t":"2026-10-15T17:35:00Z","v":6831,"vw":73.007353},{"c":72.98,"h":73.03,"l":72.98,"n":156,"o":73.025,"t":"2026-10-15T17:40:00Z","v":4905,"vw":73.008993},{"c":72.99,"h":72.99,"l":72.885,"n":204,"o":72.935,"t":"2026-10-15T17:45:00Z","v":8707,"vw":72.961184},{"c":73.05,"h":73.07,"l":72.98,"n":256,"o":72.99,"t":"2026-10-15T17:50:00Z","v":16799,"vw":73.024254},{"c":72.97,"h":73.045,"l":72.93,"n":282,"o":73.045,"t":"2026-10-15T17:55:00Z","v":29051,"vw":72.999913},{"c":72.945,"h":72.98,"l":72.91,"n":123,"o":72.98,"t":"2026-10-15T18:00:00Z","v":4996,"vw":72.949887},{"c":73.02,"h":73.02,"l":72.95,"n":133,"o":72.96,"t":"2026-10-15T18:05:00Z","v":7072,"vw":72.964254},{"c":73.04,"h":73.09,"l":73.005,"n":247,"o":73.02,"t":"2026-10-15T18:10:00Z","v":25953,"vw":73.029966},{"c":73.08,"h":73.105,"l":73.02,"n":174,"o":73.035,"t":"2026-10-15T18:15:00Z","v":6093,"vw":73.074054},{"c":73.07,"h":73.1,"l":73.05,"n":160,"o":73.1,"t":"2026-10-15T18:20:00Z","v":4522,"vw":73.080826},{"c":73.11,"h":73.11,"l":73.06,"n":178,"o":73.07,"t":"2026-10-15T18:25:00Z","v":6114,"vw":73.081162},{"c":73.07,"h":73.12,"l":73.045,"n":196,"o":73.11,"t":"2026-10-15T18:30:00Z","v":6104,"vw":73.094051},{"c":73,"h":73.035,"l":73,"n":199,"o":73.035,"t":"2026-10-15T18:35:00Z","v":9201,"vw":73.010932},{"c":72.975,"h":73.03,"l":72.95,"n":393,"o":73.01,"t":"2026-10-15T18:40:00Z","v":58755,"vw":72.999163},{"c":72.96,"h":72.99,"l":72.93,"n":224,"o":72.975,"t":"2026-10-15T18:45:00Z","v":19896,"vw":72.95551},{"c":72.91,"h":72.95,"l":72.9,"n":292,"o":72.94,"t":"2026-10-15T18:50:00Z","v":13908,"vw":72.928639},{"c":72.86,"h":72.91,"l":72.8001,"n":261,"o":72.91,"t":"2026-10-15T18:55:00Z","v":13203,"vw":72.857702},{"c":72.895,"h":72.9,"l":72.75,"n":1072,"o":72.825,"t":"2026-10-15T19:00:00Z","v":92041,"vw":72.861443},{"c":72.88,"h":72.89,"l":72.805,"n":193,"o":72.89,"t":"2026-10-15T19:05:00Z","v":9658,"vw":72.858391},{"c":72.92,"h":72.92,"l":72.86,"n":284,"o":72.88,"t":"2026-10-15T19:10:00Z","v":9521,"vw":72.890968},{"c":72.89,"h":72.93,"l":72.87,"n":279,"o":72.925,"t":"2026-10-15T19:15:00Z","v":10557,"vw":72.889124},{"c":72.83,"h":72.89,"l":72.83,"n":311,"o":72.88,"t":"2026-10-15T19:20:00Z","v":17844,"vw":72.873548},{"c":72.88,"h":72.9,"l":72.85,"n":1074,"o":72.85,"t":"2026-10-15T19:25:00Z","v":67449,"vw":72.885609},{"c":72.875,"h":72.95,"l":72.875,"n":367,"o":72.88,"t":"2026-10-15T19:30:00Z","v":18420,"vw":72.904833},{"c":72.94,"h":72.95,"l":72.88,"n":400,"o":72.88,"t":"2026-10-15T19:35:00Z","v":19735,"vw":72.923252},{"c":73.055,"h":73.07,"l":72.94,"n":590,"o":72.95,"t":"2026-10-15T19:40:00Z","v":29425,"vw":72.989754},{"c":73.08,"h":73.13,"l":73,"n":514,"o":73.07,"t":"2026-10-15T19:45:00Z","v":21117,"vw":73.075664},{"c":73.11,"h":73.18,"l":72.98,"n":1021,"o":73.03,"t":"2026-10-15T19:50:00Z","v":59293,"vw":73.093854},{"c":73.055,"h":73.12,"l":73,"n":2766,"o":73.12,"t":"2026-10-15T19:55:00Z","v":176008,"vw":73.066049},{"c":72.92,"h":73.04,"l":72.92,"n":117,"o":73.04,"t":"2026-10-15T20:00:00Z","v":522511,"vw":73.039919},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-15T22:30:00Z","v":137,"vw":73.63},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-15T23:20:00Z","v":137,"vw":73.6},{"c":72.93,"h":73.42,"l":72.86,"n":128,"o":73.42,"t":"2026-10-16T13:30:00Z","v":51144,"vw":73.384049},{"c":73.16,"h":73.2075,"l":72.93,"n":222,"o":72.93,"t":"2026-10-16T13:35:00Z","v":11327,"vw":73.076746},{"c":73.33,"h":73.45,"l":73.13,"n":350,"o":73.22,"t":"2026-10-16T13:40:00Z","v":16733,"vw":73.260145},{"c":73.56,"h":73.56,"l":73.34,"n":228,"o":73.34,"t":"2026-10-16T13:45:00Z","v":8011,"vw":73.444531},{"c":73.635,"h":73.65,"l":73.54,"n":262,"o":73.58,"t":"2026-10-16T13:50:00Z","v":11642,"vw":73.593581},{"c":73.665,"h":73.7,"l":73.6,"n":183,"o":73.65,"t":"2026-10-16T13:55:00Z","v":16534,"vw":73.644445},{"c":73.73,"h":73.76,"l":73.63,"n":117,"o":73.69,"t":"2026-10-16T14:00:00Z","v":3830,"vw":73.70585},{"c":73.595,"h":73.805,"l":73.56,"n":270,"o":73.73,"t":"2026-10-16T14:05:00Z","v":10700,"vw":73.678545},{"c":73.62,"h":73.745,"l":73.6075,"n":344,"o":73.63,"t":"2026-10-16T14:10:00Z","v":16781,"vw":73.697226},{"c":73.57,"h":73.64,"l":73.54,"n":162,"o":73.61,"t":"2026-10-16T14:15:00Z","v":5037,"vw":73.580556},{"c":73.63,"h":73.67,"l":73.57,"n":191,"o":73.57,"t":"2026-10-16T14:20:00Z","v":5703,"vw":73.627738},{"c":73.73,"h":73.745,"l":73.65,"n":116,"o":73.65,"t":"2026-10-16T14:25:00Z","v":3270,"vw":73.675149},{"c":73.64,"h":73.74,"l":73.63,"n":190,"o":73.71,"t":"2026-10-16T14:30:00Z","v":6602,"vw":73.664304},{"c":73.6499,"h":73.66,"l":73.53,"n":212,"o":73.66,"t":"2026-10-16T14:35:00Z","v":6784,"vw":73.608634},{"c":73.495,"h":73.66,"l":73.495,"n":209,"o":73.59,"t":"2026-10-16T14:40:00Z","v":14823,"vw":73.587595},{"c":73.46,"h":73.56,"l":73.46,"n":143,"o":73.495,"t":"2026-10-16T14:45:00Z","v":8256,"vw":73.493964},{"c":73.555,"h":73.575,"l":73.48,"n":207,"o":73.48,"t":"2026-10-16T14:50:00Z","v":9094,"vw":73.53872},{"c":73.62,"h":73.645,"l":73.58,"n":174,"o":73.6,"t":"2026-10-16T14:55:00Z","v":5841,"vw":73.610131},{"c":73.75,"h":73.75,"l":73.6425,"n":114,"o":73.655,"t":"2026-10-16T15:00:00Z","v":2756,"vw":73.687293},{"c":73.89,"h":73.89,"l":73.755,"n":148,"o":73.76,"t":"2026-10-16T15:05:00Z","v":2669,"vw":73.814013},{"c":73.97,"h":74,"l":73.85,"n":309,"o":73.91,"t":"2026-10-16T15:10:00Z","v":7632,"vw":73.926824},{"c":73.975,"h":74.03,"l":73.96,"n":242,"o":73.97,"t":"2026-10-16T15:15:00Z","v":6815,"vw":73.997767},{"c":73.95,"h":74.04,"l":73.95,"n":141,"o":73.975,"t":"2026-10-16T15:20:00Z","v":5686,"vw":73.998271},{"c":73.965,"h":74.07,"l":73.96,"n":297,"o":73.99,"t":"2026-10-16T15:25:00Z","v":12420,"vw":73.994686},{"c":74.005,"h":74.01,"l":73.93,"n":255,"o":73.965,"t":"2026-10-16T15:30:00Z","v":11244,"vw":73.987432},{"c":73.93,"h":74.075,"l":73.905,"n":270,"o":74.02,"t":"2026-10-16T15:35:00Z","v":11845,"vw":73.999851},{"c":73.72,"h":73.95,"l":73.72,"n":342,"o":73.95,"t":"2026-10-16T15:40:00Z","v":17587,"vw":73.843384},{"c":73.66,"h":73.79,"l":73.66,"n":207,"o":73.72,"t":"2026-10-16T15:45:00Z","v":8772,"vw":73.717595},{"c":73.68,"h":73.7,"l":73.62,"n":176,"o":73.63,"t":"2026-10-16T15:50:00Z","v":4903,"vw":73.654186},{"c":73.65,"h":73.75,"l":73.63,"n":208,"o":73.7,"t":"2026-10-16T15:55:00Z","v":7968,"vw":73.682887},{"c":73.65,"h":73.68,"l":73.59,"n":314,"o":73.62,"t":"2026-10-16T16:00:00Z","v":14616,"vw":73.622102},{"c":73.65,"h":73.67,"l":73.6175,"n":208,"o":73.645,"t":"2026-10-16T16:05:00Z","v":8272,"vw":73.645123},{"c":73.52,"h":73.66,"l":73.5,"n":256,"o":73.66,"t":"2026-10-16T16:10:00Z","v":18226,"vw":73.565183},{"c":73.485,"h":73.575,"l":73.48,"n":156,"o":73.53,"t":"2026-10-16T16:15:00Z","v":6156,"vw":73.526859},{"c":73.475,"h":73.54,"l":73.47,"n":197,"o":73.5,"t":"2026-10-16T16:20:00Z","v":7695,"vw":73.506823},{"c":73.46,"h":73.51,"l":73.46,"n":188,"o":73.48,"t":"2026-10-16T16:25:00Z","v":9540,"vw":73.484515},{"c":73.47,"h":73.5,"l":73.44,"n":182,"o":73.46,"t":"2026-10-16T16:30:00Z","v":7940,"vw":73.468189},{"c":73.38,"h":73.47,"l":73.37,"n":168,"o":73.47,"t":"2026-10-16T16:35:00Z","v":10114,"vw":73.411668},{"c":73.465,"h":73.49,"l":73.38,"n":199,"o":73.38,"t":"2026-10-16T16:40:00Z","v":9664,"vw":73.445127},{"c":73.41,"h":73.48,"l":73.4,"n":240,"o":73.425,"t":"2026-10-16T16:45:00Z","v":10591,"vw":73.445841},{"c":73.475,"h":73.475,"l":73.34,"n":196,"o":73.42,"t":"2026-10-16T16:50:00Z","v":9108,"vw":73.404405},{"c":73.4546,"h":73.49,"l":73.44,"n":141,"o":73.475,"t":"2026-10-16T16:55:00Z","v":6263,"vw":73.46129},{"c":73.42,"h":73.48,"l":73.42,"n":290,"o":73.46,"t":"2026-10-16T17:00:00Z","v":16257,"vw":73.457667},{"c":73.45,"h":73.48,"l":73.42,"n":203,"o":73.43,"t":"2026-10-16T17:05:00Z","v":8025,"vw":73.442954},{"c":73.41,"h":73.44,"l":73.385,"n":194,"o":73.44,"t":"2026-10-16T17:10:00Z","v":6625,"vw":73.412878},{"c":73.33,"h":73.405,"l":73.295,"n":251,"o":73.405,"t":"2026-10-16T17:15:00Z","v":6108,"vw":73.34922},{"c":73.44,"h":73.44,"l":73.325,"n":162,"o":73.325,"t":"2026-10-16T17:20:00Z","v":4934,"vw":73.383439},{"c":73.34,"h":73.45,"l":73.33,"n":253,"o":73.425,"t":"2026-10-16T17:25:00Z","v":46842,"vw":73.384441},{"c":73.435,"h":73.435,"l":73.34,"n":230,"o":73.36,"t":"2026-10-16T17:30:00Z","v":15283,"vw":73.395411},{"c":73.48,"h":73.56,"l":73.435,"n":335,"o":73.435,"t":"2026-10-16T17:35:00Z","v":18672,"vw":73.511506},{"c":73.58,"h":73.58,"l":73.46,"n":246,"o":73.475,"t":"2026-10-16T17:40:00Z","v":8941,"vw":73.524325},{"c":73.555,"h":73.6,"l":73.54,"n":178,"o":73.56,"t":"2026-10-16T17:45:00Z","v":5999,"vw":73.579143},{"c":73.455,"h":73.55,"l":73.455,"n":192,"o":73.55,"t":"2026-10-16T17:50:00Z","v":5043,"vw":73.496765},{"c":73.47,"h":73.48,"l":73.45,"n":192,"o":73.455,"t":"2026-10-16T17:55:00Z","v":6748,"vw":73.465548},{"c":73.505,"h":73.55,"l":73.465,"n":240,"o":73.465,"t":"2026-10-16T18:00:00Z","v":22114,"vw":73.506835},{"c":73.545,"h":73.555,"l":73.49,"n":224,"o":73.51,"t":"2026-10-16T18:05:00Z","v":7668,"vw":73.526323},{"c":73.555,"h":73.58,"l":73.535,"n":147,"o":73.56,"t":"2026-10-16T18:10:00Z","v":5069,"vw":73.554259},{"c":73.5,"h":73.56,"l":73.5,"n":234,"o":73.555,"t":"2026-10-16T18:15:00Z","v":9744,"vw":73.526144},{"c":73.38,"h":73.495,"l":73.37,"n":248,"o":73.495,"t":"2026-10-16T18:20:00Z","v":7485,"vw":73.412584},{"c":73.37,"h":73.385,"l":73.32,"n":249,"o":73.38,"t":"2026-10-16T18:25:00Z","v":9777,"vw":73.358699},{"c":73.35,"h":73.375,"l":73.32,"n":240,"o":73.3625,"t":"2026-10-16T18:30:00Z","v":7396,"vw":73.348485},{"c":73.42,"h":73.42,"l":73.34,"n":208,"o":73.35,"t":"2026-10-16T18:35:00Z","v":8876,"vw":73.37305},{"c":73.42,"h":73.44,"l":73.375,"n":302,"o":73.41,"t":"2026-10-16T18:40:00Z","v":15751,"vw":73.417372},{"c":73.4,"h":73.4299,"l":73.39,"n":152,"o":73.41,"t":"2026-10-16T18:45:00Z","v":4125,"vw":73.40742},{"c":73.47,"h":73.47,"l":73.37,"n":324,"o":73.37,"t":"2026-10-16T18:50:00Z","v":16421,"vw":73.43142},{"c":73.47,"h":73.475,"l":73.43,"n":231,"o":73.45,"t":"2026-10-16T18:55:00Z","v":6196,"vw":73.462536},{"c":73.48,"h":73.48,"l":73.46,"n":252,"o":73.48,"t":"2026-10-16T19:00:00Z","v":8663,"vw":73.470407},{"c":73.52,"h":73.52,"l":73.44,"n":331,"o":73.48,"t":"2026-10-16T19:05:00Z","v":13384,"vw":73.464236},{"c":73.5,"h":73.555,"l":73.46,"n":375,"o":73.52,"t":"2026-10-16T19:10:00Z","v":16789,"vw":73.501228},{"c":73.41,"h":73.57,"l":73.4,"n":420,"o":73.53,"t":"2026-10-16T19:15:00Z","v":18602,"vw":73.499995},{"c":73.415,"h":73.475,"l":73.395,"n":373,"o":73.405,"t":"2026-10-16T19:20:00Z","v":14126,"vw":73.419038},{"c":73.38,"h":73.415,"l":73.3,"n":414,"o":73.415,"t":"2026-10-16T19:25:00Z","v":17598,"vw":73.358094},{"c":73.405,"h":73.42,"l":73.335,"n":556,"o":73.4,"t":"2026-10-16T19:30:00Z","v":22248,"vw":73.38358},{"c":73.39,"h":73.4,"l":73.34,"n":487,"o":73.4,"t":"2026-10-16T19:35:00Z","v":19959,"vw":73.370467},{"c":73.35,"h":73.38,"l":73.28,"n":654,"o":73.38,"t":"2026-10-16T19:40:00Z","v":36693,"vw":73.321298},{"c":73.255,"h":73.31,"l":73.23,"n":617,"o":73.31,"t":"2026-10-16T19:45:00Z","v":27630,"vw":73.279258},{"c":73.39,"h":73.4,"l":73.27,"n":1324,"o":73.27,"t":"2026-10-16T19:50:00Z","v":73865,"vw":73.345734},{"c":73.24,"h":73.37,"l":73.19,"n":2472,"o":73.36,"t":"2026-10-16T19:55:00Z","v":136550,"vw":73.238909},{"c":73.24,"h":73.24,"l":73.24,"n":75,"o":73.24,"t":"2026-10-16T20:00:00Z","v":398911,"vw":73.24},{"c":72.67,"h":72.98,"l":72.67,"n":145,"o":72.93,"t":"2026-10-19T13:30:00Z","v":8776,"vw":72.92902},{"c":72.84,"h":72.84,"l":72.675,"n":97,"o":72.705,"t":"2026-10-19T13:35:00Z","v":4544,"vw":72.784371},{"c":72.63,"h":72.84,"l":72.63,"n":111,"o":72.84,"t":"2026-10-19T13:40:00Z","v":33975,"vw":72.832953},{"c":72.62,"h":72.68,"l":72.54,"n":109,"o":72.58,"t":"2026-10-19T13:45:00Z","v":4441,"vw":72.60688},{"c":72.5,"h":72.64,"l":72.49,"n":158,"o":72.64,"t":"2026-10-19T13:50:00Z","v":5103,"vw":72.56042},{"c":72.63,"h":72.63,"l":72.52,"n":99,"o":72.52,"t":"2026-10-19T13:55:00Z","v":3422,"vw":72.562148},{"c":72.69,"h":72.69,"l":72.52,"n":243,"o":72.635,"t":"2026-10-19T14:00:00Z","v":13978,"vw":72.605114},{"c":72.67,"h":72.69,"l":72.495,"n":206,"o":72.69,"t":"2026-10-19T14:05:00Z","v":15206,"vw":72.593927},{"c":72.585,"h":72.67,"l":72.56,"n":121,"o":72.67,"t":"2026-10-19T14:10:00Z","v":3775,"vw":72.612174},{"c":72.57,"h":72.65,"l":72.555,"n":133,"o":72.62,"t":"2026-10-19T14:15:00Z","v":5177,"vw":72.614989},{"c":72.58,"h":72.6,"l":72.53,"n":122,"o":72.57,"t":"2026-10-19T14:20:00Z","v":4517,"vw":72.561983},{"c":72.52,"h":72.59,"l":72.5,"n":112,"o":72.59,"t":"2026-10-19T14:25:00Z","v":7263,"vw":72.546045},{"c":72.455,"h":72.545,"l":72.45,"n":147,"o":72.52,"t":"2026-10-19T14:30:00Z","v":14269,"vw":72.480468},{"c":72.52,"h":72.53,"l":72.42,"n":276,"o":72.45,"t":"2026-10-19T14:35:00Z","v":14021,"vw":72.477784},{"c":72.435,"h":72.52,"l":72.39,"n":173,"o":72.52,"t":"2026-10-19T14:40:00Z","v":10817,"vw":72.443186},{"c":72.48,"h":72.5,"l":72.435,"n":248,"o":72.435,"t":"2026-10-19T14:45:00Z","v":12462,"vw":72.476532},{"c":72.52,"h":72.52,"l":72.44,"n":140,"o":72.475,"t":"2026-10-19T14:50:00Z","v":4756,"vw":72.484722},{"c":72.57,"h":72.57,"l":72.475,"n":173,"o":72.51,"t":"2026-10-19T14:55:00Z","v":7561,"vw":72.522823},{"c":72.68,"h":72.68,"l":72.57,"n":208,"o":72.57,"t":"2026-10-19T15:00:00Z","v":5961,"vw":72.613924},{"c":72.585,"h":72.68,"l":72.585,"n":146,"o":72.68,"t":"2026-10-19T15:05:00Z","v":4003,"vw":72.626428},{"c":72.6525,"h":72.66,"l":72.6,"n":120,"o":72.6,"t":"2026-10-19T15:10:00Z","v":2665,"vw":72.644795},{"c":72.72,"h":72.755,"l":72.655,"n":389,"o":72.655,"t":"2026-10-19T15:15:00Z","v":19612,"vw":72.697424},{"c":72.64,"h":72.72,"l":72.63,"n":131,"o":72.72,"t":"2026-10-19T15:20:00Z","v":3055,"vw":72.649456},{"c":72.6,"h":72.66,"l":72.59,"n":171,"o":72.66,"t":"2026-10-19T15:25:00Z","v":4529,"vw":72.61214},{"c":72.585,"h":72.6,"l":72.56,"n":115,"o":72.6,"t":"2026-10-19T15:30:00Z","v":3234,"vw":72.582727},{"c":72.615,"h":72.64,"l":72.575,"n":181,"o":72.585,"t":"2026-10-19T15:35:00Z","v":4278,"vw":72.613334},{"c":72.57,"h":72.625,"l":72.57,"n":170,"o":72.625,"t":"2026-10-19T15:40:00Z","v":5082,"vw":72.604524},{"c":72.53,"h":72.605,"l":72.53,"n":179,"o":72.565,"t":"2026-10-19T15:45:00Z","v":6440,"vw":72.569688},{"c":72.51,"h":72.53,"l":72.49,"n":193,"o":72.52,"t":"2026-10-19T15:50:00Z","v":9219,"vw":72.499019},{"c":72.45,"h":72.52,"l":72.45,"n":191,"o":72.5,"t":"2026-10-19T15:55:00Z","v":8136,"vw":72.489416},{"c":72.34,"h":72.46,"l":72.25,"n":270,"o":72.455,"t":"2026-10-19T16:00:00Z","v":13996,"vw":72.400412},{"c":72.315,"h":72.34,"l":72.27,"n":149,"o":72.335,"t":"2026-10-19T16:05:00Z","v":6301,"vw":72.306904},{"c":72.301,"h":72.37,"l":72.29,"n":298,"o":72.29,"t":"2026-10-19T16:10:00Z","v":15633,"vw":72.329719},{"c":72.395,"h":72.44,"l":72.3,"n":227,"o":72.3,"t":"2026-10-19T16:15:00Z","v":9199,"vw":72.3824},{"c":72.42,"h":72.43,"l":72.32,"n":273,"o":72.395,"t":"2026-10-19T16:20:00Z","v":11635,"vw":72.387264},{"c":72.455,"h":72.455,"l":72.38,"n":202,"o":72.41,"t":"2026-10-19T16:25:00Z","v":8191,"vw":72.408889},{"c":72.43,"h":72.44,"l":72.39,"n":195,"o":72.43,"t":"2026-10-19T16:30:00Z","v":9834,"vw":72.412131},{"c":72.36,"h":72.445,"l":72.35,"n":177,"o":72.445,"t":"2026-10-19T16:35:00Z","v":7797,"vw":72.385294},{"c":72.35,"h":72.3825,"l":72.34,"n":165,"o":72.36,"t":"2026-10-19T16:40:00Z","v":6634,"vw":72.362849},{"c":72.38,"h":72.39,"l":72.35,"n":193,"o":72.35,"t":"2026-10-19T16:45:00Z","v":9616,"vw":72.379096},{"c":72.47,"h":72.47,"l":72.4,"n":152,"o":72.4,"t":"2026-10-19T16:50:00Z","v":3544,"vw":72.445946},{"c":72.44,"h":72.47,"l":72.42,"n":145,"o":72.47,"t":"2026-10-19T16:55:00Z","v":5349,"vw":72.432537},{"c":72.43,"h":72.47,"l":72.41,"n":154,"o":72.46,"t":"2026-10-19T17:00:00Z","v":6755,"vw":72.434132},{"c":72.45,"h":72.46,"l":72.42,"n":124,"o":72.42,"t":"2026-10-19T17:05:00Z","v":3113,"vw":72.43632},{"c":72.43,"h":72.48,"l":72.41,"n":284,"o":72.439,"t":"2026-10-19T17:10:00Z","v":181465,"vw":72.455074},{"c":72.4206,"h":72.49,"l":72.4068,"n":170,"o":72.4225,"t":"2026-10-19T17:15:00Z","v":10016,"vw":72.452284},{"c":72.445,"h":72.445,"l":72.41,"n":149,"o":72.435,"t":"2026-10-19T17:20:00Z","v":4556,"vw":72.426024},{"c":72.49,"h":72.49,"l":72.445,"n":152,"o":72.445,"t":"2026-10-19T17:25:00Z","v":4461,"vw":72.468724},{"c":72.39,"h":72.47,"l":72.39,"n":194,"o":72.47,"t":"2026-10-19T17:30:00Z","v":9384,"vw":72.424205},{"c":72.4,"h":72.41,"l":72.365,"n":144,"o":72.385,"t":"2026-10-19T17:35:00Z","v":4996,"vw":72.389826},{"c":72.37,"h":72.4,"l":72.34,"n":218,"o":72.4,"t":"2026-10-19T17:40:00Z","v":7642,"vw":72.371908},{"c":72.39,"h":72.4,"l":72.37,"n":126,"o":72.39,"t":"2026-10-19T17:45:00Z","v":4365,"vw":72.388371},{"c":72.465,"h":72.465,"l":72.395,"n":186,"o":72.395,"t":"2026-10-19T17:50:00Z","v":4361,"vw":72.437094},{"c":72.46,"h":72.51,"l":72.46,"n":164,"o":72.51,"t":"2026-10-19T17:55:00Z","v":3960,"vw":72.482938},{"c":72.45,"h":72.46,"l":72.43,"n":181,"o":72.46,"t":"2026-10-19T18:00:00Z","v":7383,"vw":72.451287},{"c":72.45,"h":72.49,"l":72.45,"n":99,"o":72.47,"t":"2026-10-19T18:05:00Z","v":2977,"vw":72.469101},{"c":72.43,"h":72.46,"l":72.41,"n":118,"o":72.46,"t":"2026-10-19T18:10:00Z","v":4309,"vw":72.429576},{"c":72.51,"h":72.51,"l":72.42,"n":174,"o":72.43,"t":"2026-10-19T18:15:00Z","v":5745,"vw":72.456147},{"c":72.445,"h":72.5,"l":72.445,"n":195,"o":72.49,"t":"2026-10-19T18:20:00Z","v":5981,"vw":72.474924},{"c":72.465,"h":72.465,"l":72.425,"n":176,"o":72.445,"t":"2026-10-19T18:25:00Z","v":5214,"vw":72.445111},{"c":72.45,"h":72.465,"l":72.43,"n":207,"o":72.46,"t":"2026-10-19T18:30:00Z","v":7414,"vw":72.449718},{"c":72.405,"h":72.45,"l":72.4,"n":136,"o":72.45,"t":"2026-10-19T18:35:00Z","v":4400,"vw":72.422496},{"c":72.38,"h":72.41,"l":72.37,"n":192,"o":72.405,"t":"2026-10-19T18:40:00Z","v":8744,"vw":72.395586},{"c":72.365,"h":72.39,"l":72.36,"n":160,"o":72.39,"t":"2026-10-19T18:45:00Z","v":4197,"vw":72.373048},{"c":72.34,"h":72.37,"l":72.33,"n":206,"o":72.365,"t":"2026-10-19T18:50:00Z","v":8536,"vw":72.349528},{"c":72.325,"h":72.35,"l":72.315,"n":205,"o":72.34,"t":"2026-10-19T18:55:00Z","v":6261,"vw":72.334932},{"c":72.32,"h":72.33,"l":72.29,"n":211,"o":72.315,"t":"2026-10-19T19:00:00Z","v":8701,"vw":72.307857},{"c":72.365,"h":72.365,"l":72.29,"n":341,"o":72.32,"t":"2026-10-19T19:05:00Z","v":13177,"vw":72.330321},{"c":72.34,"h":72.365,"l":72.31,"n":276,"o":72.365,"t":"2026-10-19T19:10:00Z","v":11168,"vw":72.342931},{"c":72.38,"h":72.38,"l":72.34,"n":358,"o":72.345,"t":"2026-10-19T19:15:00Z","v":13778,"vw":72.355958},{"c":72.385,"h":72.4,"l":72.36,"n":302,"o":72.37,"t":"2026-10-19T19:20:00Z","v":13223,"vw":72.378503},{"c":72.41,"h":72.42,"l":72.37,"n":374,"o":72.37,"t":"2026-10-19T19:25:00Z","v":14043,"vw":72.395949},{"c":72.34,"h":72.405,"l":72.31,"n":493,"o":72.405,"t":"2026-10-19T19:30:00Z","v":16685,"vw":72.368508},{"c":72.445,"h":72.455,"l":72.33,"n":387,"o":72.345,"t":"2026-10-19T19:35:00Z","v":14150,"vw":72.386809},{"c":72.41,"h":72.445,"l":72.36,"n":344,"o":72.445,"t":"2026-10-19T19:40:00Z","v":13339,"vw":72.400192},{"c":72.4127,"h":72.47,"l":72.38,"n":436,"o":72.42,"t":"2026-10-19T19:45:00Z","v":18849,"vw":72.419801},{"c":72.48,"h":72.51,"l":72.39,"n":893,"o":72.41,"t":"2026-10-19T19:50:00Z","v":35929,"vw":72.463448},{"c":72.39,"h":72.515,"l":72.39,"n":2172,"o":72.47,"t":"2026-10-19T19:55:00Z","v":105688,"vw":72.427618},{"c":72.41,"h":72.41,"l":72.41,"n":69,"o":72.41,"t":"2026-10-19T20:00:00Z","v":236586,"vw":72.41},{"c":73.08,"h":73.08,"l":73.08,"n":2,"o":73.08,"t":"2026-10-20T13:25:00Z","v":104,"vw":73.08},{"c":72.94,"h":73.08,"l":72.715,"n":104,"o":73.08,"t":"2026-10-20T13:30:00Z","v":19680,"vw":72.944904},{"c":73.22,"h":73.315,"l":72.93,"n":126,"o":72.93,"t":"2026-10-20T13:35:00Z","v":3836,"vw":73.116136},{"c":73.52,"h":73.57,"l":73.345,"n":104,"o":73.345,"t":"2026-10-20T13:40:00Z","v":1900,"vw":73.45425},{"c":73.65,"h":73.675,"l":73.565,"n":146,"o":73.565,"t":"2026-10-20T13:45:00Z","v":3847,"vw":73.605514},{"c":73.51,"h":73.58,"l":73.475,"n":124,"o":73.565,"t":"2026-10-20T13:50:00Z","v":3293,"vw":73.52},{"c":73.33,"h":73.45,"l":73.28,"n":173,"o":73.45,"t":"2026-10-20T13:55:00Z","v":4824,"vw":73.322185},{"c":73.145,"h":73.31,"l":73.06,"n":223,"o":73.31,"t":"2026-10-20T14:00:00Z","v":5879,"vw":73.144006},{"c":73.02,"h":73.07,"l":72.955,"n":161,"o":72.955,"t":"2026-10-20T14:05:00Z","v":5045,"vw":73.016273},{"c":72.99,"h":73.1,"l":72.99,"n":88,"o":73.03,"t":"2026-10-20T14:10:00Z","v":1784,"vw":73.0525},{"c":73.18,"h":73.18,"l":73.07,"n":188,"o":73.07,"t":"2026-10-20T14:15:00Z","v":12422,"vw":73.119603},{"c":73.375,"h":73.38,"l":73.21,"n":195,"o":73.22,"t":"2026-10-20T14:20:00Z","v":5090,"vw":73.321431},{"c":73.32,"h":73.355,"l":73.32,"n":87,"o":73.34,"t":"2026-10-20T14:25:00Z","v":1652,"vw":73.336429},{"c":73.43,"h":73.43,"l":73.305,"n":107,"o":73.305,"t":"2026-10-20T14:30:00Z","v":2662,"vw":73.35069},{"c":73.4339,"h":73.46,"l":73.42,"n":128,"o":73.46,"t":"2026-10-20T14:35:00Z","v":4253,"vw":73.429265},{"c":73.41,"h":73.45,"l":73.4,"n":102,"o":73.45,"t":"2026-10-20T14:40:00Z","v":2736,"vw":73.411},{"c":73.39,"h":73.465,"l":73.34,"n":195,"o":73.39,"t":"2026-10-20T14:45:00Z","v":9250,"vw":73.403122},{"c":73.325,"h":73.4,"l":73.32,"n":131,"o":73.39,"t":"2026-10-20T14:50:00Z","v":5910,"vw":73.374584},{"c":73.28,"h":73.35,"l":73.26,"n":104,"o":73.35,"t":"2026-10-20T14:55:00Z","v":5118,"vw":73.304052},{"c":73.16,"h":73.26,"l":73.16,"n":110,"o":73.26,"t":"2026-10-20T15:00:00Z","v":1616,"vw":73.21},{"c":73.155,"h":73.18,"l":73.13,"n":108,"o":73.155,"t":"2026-10-20T15:05:00Z","v":2385,"vw":73.156919},{"c":73.32,"h":73.36,"l":73.16,"n":445,"o":73.17,"t":"2026-10-20T15:10:00Z","v":30371,"vw":73.306553},{"c":73.39,"h":73.4,"l":73.33,"n":244,"o":73.33,"t":"2026-10-20T15:15:00Z","v":14823,"vw":73.371936},{"c":73.405,"h":73.42,"l":73.34,"n":349,"o":73.39,"t":"2026-10-20T15:20:00Z","v":20204,"vw":73.386845},{"c":73.355,"h":73.42,"l":73.325,"n":304,"o":73.405,"t":"2026-10-20T15:25:00Z","v":15560,"vw":73.372602},{"c":73.39,"h":73.39,"l":73.32,"n":154,"o":73.33,"t":"2026-10-20T15:30:00Z","v":5429,"vw":73.355664},{"c":73.52,"h":73.52,"l":73.37,"n":191,"o":73.38,"t":"2026-10-20T15:35:00Z","v":10529,"vw":73.440228},{"c":73.5,"h":73.545,"l":73.44,"n":395,"o":73.53,"t":"2026-10-20T15:40:00Z","v":23498,"vw":73.495251},{"c":73.43,"h":73.51,"l":73.425,"n":228,"o":73.5,"t":"2026-10-20T15:45:00Z","v":7626,"vw":73.473596},{"c":73.445,"h":73.445,"l":73.4,"n":109,"o":73.41,"t":"2026-10-20T15:50:00Z","v":2492,"vw":73.420725},{"c":73.355,"h":73.44,"l":73.355,"n":136,"o":73.44,"t":"2026-10-20T15:55:00Z","v":3365,"vw":73.390188},{"c":73.31,"h":73.4,"l":73.3,"n":186,"o":73.37,"t":"2026-10-20T16:00:00Z","v":6489,"vw":73.330708},{"c":73.2668,"h":73.3,"l":73.2668,"n":57,"o":73.3,"t":"2026-10-20T16:05:00Z","v":1840,"vw":73.290435},{"c":73.295,"h":73.295,"l":73.265,"n":75,"o":73.27,"t":"2026-10-20T16:10:00Z","v":2616,"vw":73.273839},{"c":73.27,"h":73.295,"l":73.27,"n":105,"o":73.295,"t":"2026-10-20T16:15:00Z","v":3151,"vw":73.280388},{"c":73.28,"h":73.295,"l":73.28,"n":150,"o":73.295,"t":"2026-10-20T16:20:00Z","v":2700,"vw":73.289745},{"c":73.32,"h":73.33,"l":73.3,"n":121,"o":73.3,"t":"2026-10-20T16:25:00Z","v":2454,"vw":73.31315},{"c":73.32,"h":73.34,"l":73.32,"n":96,"o":73.34,"t":"2026-10-20T16:30:00Z","v":2589,"vw":73.3265},{"c":73.3,"h":73.32,"l":73.3,"n":160,"o":73.32,"t":"2026-10-20T16:35:00Z","v":4666,"vw":73.315007},{"c":73.29,"h":73.315,"l":73.28,"n":132,"o":73.31,"t":"2026-10-20T16:40:00Z","v":3704,"vw":73.296414},{"c":73.295,"h":73.32,"l":73.26,"n":238,"o":73.29,"t":"2026-10-20T16:45:00Z","v":13821,"vw":73.28641},{"c":73.25,"h":73.285,"l":73.24,"n":173,"o":73.28,"t":"2026-10-20T16:50:00Z","v":3985,"vw":73.267753},{"c":73.3,"h":73.3,"l":73.27,"n":122,"o":73.27,"t":"2026-10-20T16:55:00Z","v":2473,"vw":73.288114},{"c":73.3,"h":73.305,"l":73.25,"n":269,"o":73.3,"t":"2026-10-20T17:00:00Z","v":11935,"vw":73.293796},{"c":73.28,"h":73.32,"l":73.27,"n":199,"o":73.32,"t":"2026-10-20T17:05:00Z","v":5593,"vw":73.297255},{"c":73.27,"h":73.3,"l":73.27,"n":106,"o":73.3,"t":"2026-10-20T17:10:00Z","v":18759,"vw":73.275547},{"c":73.19,"h":73.25,"l":73.19,"n":138,"o":73.25,"t":"2026-10-20T17:15:00Z","v":3879,"vw":73.232273},{"c":73.17,"h":73.25,"l":73.16,"n":327,"o":73.215,"t":"2026-10-20T17:20:00Z","v":28701,"vw":73.194716},{"c":73.15,"h":73.19,"l":73.15,"n":130,"o":73.18,"t":"2026-10-20T17:25:00Z","v":3051,"vw":73.17316},{"c":73.11,"h":73.18,"l":73.11,"n":246,"o":73.17,"t":"2026-10-20T17:30:00Z","v":7467,"vw":73.14103},{"c":73.11,"h":73.11,"l":73.055,"n":215,"o":73.08,"t":"2026-10-20T17:35:00Z","v":5126,"vw":73.07375},{"c":73.13,"h":73.13,"l":73.095,"n":122,"o":73.1,"t":"2026-10-20T17:40:00Z","v":2885,"vw":73.104767},{"c":73.16,"h":73.16,"l":73.13,"n":159,"o":73.13,"t":"2026-10-20T17:45:00Z","v":5504,"vw":73.146386},{"c":73.14,"h":73.18,"l":73.11,"n":213,"o":73.18,"t":"2026-10-20T17:50:00Z","v":5360,"vw":73.149401},{"c":73.14,"h":73.17,"l":73.135,"n":214,"o":73.15,"t":"2026-10-20T17:55:00Z","v":7075,"vw":73.147848},{"c":73.155,"h":73.17,"l":73.13,"n":285,"o":73.15,"t":"2026-10-20T18:00:00Z","v":8419,"vw":73.142796},{"c":73.18,"h":73.18,"l":73.12,"n":255,"o":73.15,"t":"2026-10-20T18:05:00Z","v":8465,"vw":73.141514},{"c":73.15,"h":73.185,"l":73.12,"n":233,"o":73.18,"t":"2026-10-20T18:10:00Z","v":5370,"vw":73.142406},{"c":73.18,"h":73.18,"l":73.1425,"n":138,"o":73.155,"t":"2026-10-20T18:15:00Z","v":4677,"vw":73.157825},{"c":73.085,"h":73.17,"l":73.08,"n":364,"o":73.17,"t":"2026-10-20T18:20:00Z","v":7419,"vw":73.113889},{"c":73.155,"h":73.155,"l":73.08,"n":258,"o":73.08,"t":"2026-10-20T18:25:00Z","v":8867,"vw":73.097201},{"c":73.13,"h":73.155,"l":73.125,"n":111,"o":73.155,"t":"2026-10-20T18:30:00Z","v":2569,"vw":73.140669},{"c":73.14,"h":73.16,"l":73.09,"n":202,"o":73.11,"t":"2026-10-20T18:35:00Z","v":8304,"vw":73.110582},{"c":73.15,"h":73.17,"l":73.12,"n":156,"o":73.135,"t":"2026-10-20T18:40:00Z","v":4691,"vw":73.14155},{"c":73.14,"h":73.17,"l":73.105,"n":247,"o":73.14,"t":"2026-10-20T18:45:00Z","v":6635,"vw":73.141228},{"c":73.145,"h":73.145,"l":73.12,"n":183,"o":73.14,"t":"2026-10-20T18:50:00Z","v":5375,"vw":73.124761},{"c":73.115,"h":73.155,"l":73.11,"n":189,"o":73.155,"t":"2026-10-20T18:55:00Z","v":3527,"vw":73.122792},{"c":73.125,"h":73.1698,"l":73.115,"n":347,"o":73.12,"t":"2026-10-20T19:00:00Z","v":18578,"vw":73.139516},{"c":73.135,"h":73.165,"l":73.135,"n":245,"o":73.14,"t":"2026-10-20T19:05:00Z","v":6364,"vw":73.138156},{"c":73.195,"h":73.205,"l":73.13,"n":307,"o":73.13,"t":"2026-10-20T19:10:00Z","v":10220,"vw":73.153084},{"c":73.21,"h":73.21,"l":73.175,"n":210,"o":73.195,"t":"2026-10-20T19:15:00Z","v":5912,"vw":73.186251},{"c":73.22,"h":73.29,"l":73.22,"n":407,"o":73.22,"t":"2026-10-20T19:20:00Z","v":10595,"vw":73.239024},{"c":73.24,"h":73.24,"l":73.195,"n":356,"o":73.215,"t":"2026-10-20T19:25:00Z","v":10232,"vw":73.214326},{"c":73.175,"h":73.24,"l":73.14,"n":482,"o":73.24,"t":"2026-10-20T19:30:00Z","v":18198,"vw":73.174285},{"c":73.28,"h":73.29,"l":73.185,"n":404,"o":73.185,"t":"2026-10-20T19:35:00Z","v":11882,"vw":73.222181},{"c":73.3,"h":73.31,"l":73.25,"n":489,"o":73.27,"t":"2026-10-20T19:40:00Z","v":25211,"vw":73.276914},{"c":73.23,"h":73.29,"l":73.23,"n":554,"o":73.29,"t":"2026-10-20T19:45:00Z","v":18613,"vw":73.26141},{"c":73.13,"h":73.22,"l":73.13,"n":891,"o":73.22,"t":"2026-10-20T19:50:00Z","v":33751,"vw":73.157193},{"c":73.2,"h":73.2,"l":73.12,"n":2279,"o":73.16,"t":"2026-10-20T19:55:00Z","v":108607,"vw":73.174712},{"c":73.2,"h":73.2,"l":73.2,"n":72,"o":73.2,"t":"2026-10-20T20:00:00Z","v":231532,"vw":73.2},{"c":73.03,"h":73.4,"l":73.03,"n":140,"o":73.2,"t":"2026-10-21T13:30:00Z","v":15527,"vw":73.177905},{"c":72.92,"h":73.035,"l":72.9,"n":118,"o":72.9738,"t":"2026-10-21T13:35:00Z","v":8634,"vw":72.991268},{"c":72.865,"h":72.92,"l":72.82,"n":185,"o":72.92,"t":"2026-10-21T13:40:00Z","v":5665,"vw":72.868398},{"c":72.775,"h":72.86,"l":72.71,"n":160,"o":72.81,"t":"2026-10-21T13:45:00Z","v":6226,"vw":72.780054},{"c":72.86,"h":72.87,"l":72.76,"n":128,"o":72.77,"t":"2026-10-21T13:50:00Z","v":7841,"vw":72.820701},{"c":72.65,"h":72.8,"l":72.6318,"n":167,"o":72.8,"t":"2026-10-21T13:55:00Z","v":4530,"vw":72.683325},{"c":72.56,"h":72.65,"l":72.545,"n":126,"o":72.65,"t":"2026-10-21T14:00:00Z","v":3554,"vw":72.584226},{"c":72.495,"h":72.55,"l":72.495,"n":99,"o":72.55,"t":"2026-10-21T14:05:00Z","v":1557,"vw":72.521064},{"c":72.545,"h":72.61,"l":72.5,"n":177,"o":72.5,"t":"2026-10-21T14:10:00Z","v":3685,"vw":72.557407},{"c":72.545,"h":72.545,"l":72.535,"n":135,"o":72.535,"t":"2026-10-21T14:15:00Z","v":2377,"vw":72.53875},{"c":72.43,"h":72.51,"l":72.43,"n":175,"o":72.51,"t":"2026-10-21T14:20:00Z","v":4128,"vw":72.476748},{"c":72.44,"h":72.45,"l":72.4,"n":240,"o":72.4,"t":"2026-10-21T14:25:00Z","v":5802,"vw":72.426567},{"c":72.475,"h":72.475,"l":72.45,"n":86,"o":72.45,"t":"2026-10-21T14:30:00Z","v":2157,"vw":72.461409},{"c":72.525,"h":72.525,"l":72.41,"n":167,"o":72.425,"t":"2026-10-21T14:35:00Z","v":4706,"vw":72.473726},{"c":72.47,"h":72.575,"l":72.46,"n":235,"o":72.56,"t":"2026-10-21T14:40:00Z","v":7172,"vw":72.519995},{"c":72.485,"h":72.54,"l":72.44,"n":241,"o":72.51,"t":"2026-10-21T14:45:00Z","v":9387,"vw":72.501124},{"c":72.38,"h":72.44,"l":72.34,"n":185,"o":72.44,"t":"2026-10-21T14:50:00Z","v":13612,"vw":72.367078},{"c":72.48,"h":72.48,"l":72.38,"n":103,"o":72.38,"t":"2026-10-21T14:55:00Z","v":3628,"vw":72.417799},{"c":72.37,"h":72.4429,"l":72.365,"n":163,"o":72.44,"t":"2026-10-21T15:00:00Z","v":4745,"vw":72.411492},{"c":72.36,"h":72.375,"l":72.325,"n":165,"o":72.36,"t":"2026-10-21T15:05:00Z","v":5043,"vw":72.352796},{"c":72.39,"h":72.435,"l":72.39,"n":96,"o":72.4,"t":"2026-10-21T15:10:00Z","v":2474,"vw":72.402457},{"c":72.3,"h":72.38,"l":72.26,"n":178,"o":72.38,"t":"2026-10-21T15:15:00Z","v":5866,"vw":72.31873},{"c":72.37,"h":72.37,"l":72.3,"n":155,"o":72.3,"t":"2026-10-21T15:20:00Z","v":4714,"vw":72.350783},{"c":72.43,"h":72.435,"l":72.36,"n":197,"o":72.36,"t":"2026-10-21T15:25:00Z","v":5979,"vw":72.389321},{"c":72.34,"h":72.43,"l":72.34,"n":164,"o":72.43,"t":"2026-10-21T15:30:00Z","v":6209,"vw":72.387204},{"c":72.41,"h":72.41,"l":72.32,"n":165,"o":72.35,"t":"2026-10-21T15:35:00Z","v":4631,"vw":72.373689},{"c":72.4,"h":72.42,"l":72.4,"n":85,"o":72.41,"t":"2026-10-21T15:40:00Z","v":2557,"vw":72.41},{"c":72.45,"h":72.45,"l":72.405,"n":125,"o":72.405,"t":"2026-10-21T15:45:00Z","v":4078,"vw":72.438622},{"c":72.505,"h":72.525,"l":72.43,"n":241,"o":72.43,"t":"2026-10-21T15:50:00Z","v":10857,"vw":72.472638},{"c":72.505,"h":72.535,"l":72.48,"n":138,"o":72.48,"t":"2026-10-21T15:55:00Z","v":3778,"vw":72.512877},{"c":72.47,"h":72.49,"l":72.47,"n":104,"o":72.48,"t":"2026-10-21T16:00:00Z","v":2260,"vw":72.48069},{"c":72.51,"h":72.52,"l":72.49,"n":126,"o":72.49,"t":"2026-10-21T16:05:00Z","v":5473,"vw":72.499838},{"c":72.565,"h":72.565,"l":72.52,"n":94,"o":72.53,"t":"2026-10-21T16:10:00Z","v":2798,"vw":72.543156},{"c":72.61,"h":72.65,"l":72.61,"n":134,"o":72.615,"t":"2026-10-21T16:15:00Z","v":6084,"vw":72.630118},{"c":72.67,"h":72.67,"l":72.58,"n":222,"o":72.6,"t":"2026-10-21T16:20:00Z","v":18469,"vw":72.621386},{"c":72.655,"h":72.655,"l":72.62,"n":74,"o":72.64,"t":"2026-10-21T16:25:00Z","v":2653,"vw":72.633518},{"c":72.61,"h":72.65,"l":72.61,"n":136,"o":72.63,"t":"2026-10-21T16:30:00Z","v":6925,"vw":72.634392},{"c":72.62,"h":72.6401,"l":72.585,"n":230,"o":72.61,"t":"2026-10-21T16:35:00Z","v":14587,"vw":72.622325},{"c":72.59,"h":72.61,"l":72.58,"n":206,"o":72.6,"t":"2026-10-21T16:40:00Z","v":6088,"vw":72.597164},{"c":72.6,"h":72.62,"l":72.57,"n":93,"o":72.57,"t":"2026-10-21T16:45:00Z","v":7076,"vw":72.596104},{"c":72.64,"h":72.655,"l":72.615,"n":126,"o":72.62,"t":"2026-10-21T16:50:00Z","v":3763,"vw":72.62757},{"c":72.715,"h":72.715,"l":72.6451,"n":148,"o":72.6451,"t":"2026-10-21T16:55:00Z","v":3904,"vw":72.688711},{"c":72.66,"h":72.715,"l":72.65,"n":253,"o":72.715,"t":"2026-10-21T17:00:00Z","v":10181,"vw":72.677364},{"c":72.585,"h":72.66,"l":72.585,"n":162,"o":72.66,"t":"2026-10-21T17:05:00Z","v":3879,"vw":72.615541},{"c":72.52,"h":72.59,"l":72.52,"n":128,"o":72.585,"t":"2026-10-21T17:10:00Z","v":3550,"vw":72.558899},{"c":72.52,"h":72.57,"l":72.52,"n":115,"o":72.52,"t":"2026-10-21T17:15:00Z","v":4265,"vw":72.538886},{"c":72.58,"h":72.59,"l":72.51,"n":133,"o":72.535,"t":"2026-10-21T17:20:00Z","v":4486,"vw":72.535867},{"c":72.53,"h":72.6,"l":72.525,"n":126,"o":72.59,"t":"2026-10-21T17:25:00Z","v":4156,"vw":72.572275},{"c":72.43,"h":72.53,"l":72.41,"n":191,"o":72.53,"t":"2026-10-21T17:30:00Z","v":7585,"vw":72.451521},{"c":72.405,"h":72.41,"l":72.4,"n":127,"o":72.41,"t":"2026-10-21T17:35:00Z","v":3553,"vw":72.405237},{"c":72.45,"h":72.45,"l":72.405,"n":143,"o":72.405,"t":"2026-10-21T17:40:00Z","v":4185,"vw":72.41832},{"c":72.44,"h":72.46,"l":72.3901,"n":402,"o":72.46,"t":"2026-10-21T17:45:00Z","v":26623,"vw":72.420972},{"c":72.42,"h":72.44,"l":72.41,"n":217,"o":72.43,"t":"2026-10-21T17:50:00Z","v":10468,"vw":72.425542},{"c":72.37,"h":72.41,"l":72.37,"n":210,"o":72.41,"t":"2026-10-21T17:55:00Z","v":6426,"vw":72.383462},{"c":72.37,"h":72.38,"l":72.36,"n":258,"o":72.37,"t":"2026-10-21T18:00:00Z","v":6685,"vw":72.371845},{"c":72.39,"h":72.39,"l":72.34,"n":206,"o":72.37,"t":"2026-10-21T18:05:00Z","v":7336,"vw":72.360509},{"c":72.43,"h":72.43,"l":72.38,"n":265,"o":72.38,"t":"2026-10-21T18:10:00Z","v":9259,"vw":72.405087},{"c":72.44,"h":72.44,"l":72.42,"n":203,"o":72.43,"t":"2026-10-21T18:15:00Z","v":7564,"vw":72.42545},{"c":72.5,"h":72.505,"l":72.42,"n":308,"o":72.425,"t":"2026-10-21T18:20:00Z","v":9447,"vw":72.44092},{"c":72.52,"h":72.55,"l":72.5,"n":236,"o":72.53,"t":"2026-10-21T18:25:00Z","v":6355,"vw":72.525037},{"c":72.54,"h":72.54,"l":72.5,"n":226,"o":72.515,"t":"2026-10-21T18:30:00Z","v":7908,"vw":72.516915},{"c":72.515,"h":72.522,"l":72.5,"n":171,"o":72.52,"t":"2026-10-21T18:35:00Z","v":5473,"vw":72.519217},{"c":72.51,"h":72.515,"l":72.5,"n":195,"o":72.515,"t":"2026-10-21T18:40:00Z","v":5322,"vw":72.505628},{"c":72.41,"h":72.5,"l":72.39,"n":348,"o":72.5,"t":"2026-10-21T18:45:00Z","v":17750,"vw":72.457827},{"c":72.405,"h":72.4525,"l":72.395,"n":330,"o":72.405,"t":"2026-10-21T18:50:00Z","v":10706,"vw":72.423557},{"c":72.32,"h":72.38,"l":72.29,"n":272,"o":72.38,"t":"2026-10-21T18:55:00Z","v":8213,"vw":72.333527},{"c":72.33,"h":72.36,"l":72.28,"n":406,"o":72.3,"t":"2026-10-21T19:00:00Z","v":10863,"vw":72.31664},{"c":72.23,"h":72.33,"l":72.23,"n":416,"o":72.325,"t":"2026-10-21T19:05:00Z","v":13123,"vw":72.281344},{"c":72.215,"h":72.26,"l":72.18,"n":355,"o":72.225,"t":"2026-10-21T19:10:00Z","v":9840,"vw":72.220166},{"c":72.32,"h":72.32,"l":72.215,"n":366,"o":72.215,"t":"2026-10-21T19:15:00Z","v":12485,"vw":72.259759},{"c":72.36,"h":72.37,"l":72.28,"n":476,"o":72.34,"t":"2026-10-21T19:20:00Z","v":16485,"vw":72.334099},{"c":72.385,"h":72.39,"l":72.34,"n":423,"o":72.34,"t":"2026-10-21T19:25:00Z","v":13521,"vw":72.365998},{"c":72.27,"h":72.39,"l":72.255,"n":477,"o":72.385,"t":"2026-10-21T19:30:00Z","v":16415,"vw":72.320866},{"c":72.28,"h":72.3,"l":72.22,"n":465,"o":72.26,"t":"2026-10-21T19:35:00Z","v":15466,"vw":72.256107},{"c":72.255,"h":72.28,"l":72.24,"n":431,"o":72.27,"t":"2026-10-21T19:40:00Z","v":17339,"vw":72.2578},{"c":72.2,"h":72.24,"l":72.145,"n":674,"o":72.24,"t":"2026-10-21T19:45:00Z","v":23251,"vw":72.191494},{"c":72.195,"h":72.2,"l":72.12,"n":1244,"o":72.2,"t":"2026-10-21T19:50:00Z","v":56064,"vw":72.162804},{"c":72.22,"h":72.25,"l":72.19,"n":2230,"o":72.2,"t":"2026-10-21T19:55:00Z","v":111398,"vw":72.221341},{"c":72.22,"h":72.22,"l":72.22,"n":69,"o":72.22,"t":"2026-10-21T20:00:00Z","v":329329,"vw":72.22},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-21T20:35:00Z","v":358,"vw":72.22},{"c":72.6949,"h":72.6949,"l":72.345,"n":63,"o":72.58,"t":"2026-10-22T13:30:00Z","v":11469,"vw":72.528875},{"c":72.69,"h":72.7,"l":72.525,"n":47,"o":72.525,"t":"2026-10-22T13:35:00Z","v":780,"vw":72.61435},{"c":72.9,"h":72.99,"l":72.72,"n":106,"o":72.72,"t":"2026-10-22T13:40:00Z","v":6448,"vw":72.864828},{"c":73.12,"h":73.195,"l":72.96,"n":100,"o":72.97,"t":"2026-10-22T13:45:00Z","v":2354,"vw":73.150027},{"c":73.1,"h":73.31,"l":73.09,"n":220,"o":73.13,"t":"2026-10-22T13:50:00Z","v":38506,"vw":73.133742},{"c":73.31,"h":73.355,"l":73.095,"n":302,"o":73.095,"t":"2026-10-22T13:55:00Z","v":37766,"vw":73.201681},{"c":73.26,"h":73.42,"l":73.135,"n":217,"o":73.305,"t":"2026-10-22T14:00:00Z","v":18112,"vw":73.253806},{"c":73.51,"h":73.51,"l":73.31,"n":212,"o":73.31,"t":"2026-10-22T14:05:00Z","v":5191,"vw":73.348462},{"c":73.64,"h":73.67,"l":73.52,"n":148,"o":73.61,"t":"2026-10-22T14:10:00Z","v":2513,"vw":73.600063},{"c":73.66,"h":73.7,"l":73.66,"n":47,"o":73.7,"t":"2026-10-22T14:15:00Z","v":727,"vw":73.68},{"c":73.795,"h":73.795,"l":73.73,"n":52,"o":73.73,"t":"2026-10-22T14:20:00Z","v":971,"vw":73.7625},{"c":73.84,"h":73.87,"l":73.795,"n":142,"o":73.84,"t":"2026-10-22T14:25:00Z","v":4220,"vw":73.848778},{"c":73.74,"h":73.88,"l":73.7,"n":283,"o":73.88,"t":"2026-10-22T14:30:00Z","v":19574,"vw":73.780913},{"c":73.94,"h":73.96,"l":73.72,"n":212,"o":73.72,"t":"2026-10-22T14:35:00Z","v":8480,"vw":73.829482},{"c":73.875,"h":73.935,"l":73.85,"n":207,"o":73.935,"t":"2026-10-22T14:40:00Z","v":8031,"vw":73.898406},{"c":73.85,"h":73.92,"l":73.82,"n":169,"o":73.875,"t":"2026-10-22T14:45:00Z","v":4858,"vw":73.846364},{"c":73.775,"h":73.86,"l":73.77,"n":230,"o":73.815,"t":"2026-10-22T14:50:00Z","v":8270,"vw":73.807072},{"c":73.77,"h":73.83,"l":73.735,"n":143,"o":73.79,"t":"2026-10-22T14:55:00Z","v":3862,"vw":73.770655},{"c":73.72,"h":73.76,"l":73.685,"n":187,"o":73.71,"t":"2026-10-22T15:00:00Z","v":7329,"vw":73.72566},{"c":73.96,"h":73.96,"l":73.75,"n":228,"o":73.75,"t":"2026-10-22T15:05:00Z","v":8449,"vw":73.815338},{"c":73.99,"h":74.04,"l":73.925,"n":139,"o":73.925,"t":"2026-10-22T15:10:00Z","v":3577,"vw":73.975417},{"c":73.805,"h":73.995,"l":73.8,"n":199,"o":73.995,"t":"2026-10-22T15:15:00Z","v":7177,"vw":73.89696},{"c":73.62,"h":73.78,"l":73.6,"n":191,"o":73.77,"t":"2026-10-22T15:20:00Z","v":6871,"vw":73.693232},{"c":73.55,"h":73.6463,"l":73.495,"n":173,"o":73.6463,"t":"2026-10-22T15:25:00Z","v":6565,"vw":73.558289},{"c":73.64,"h":73.64,"l":73.51,"n":275,"o":73.57,"t":"2026-10-22T15:30:00Z","v":10420,"vw":73.577364},{"c":73.79,"h":73.79,"l":73.65,"n":158,"o":73.66,"t":"2026-10-22T15:35:00Z","v":4379,"vw":73.705796},{"c":73.755,"h":73.78,"l":73.63,"n":537,"o":73.74,"t":"2026-10-22T15:40:00Z","v":35325,"vw":73.694485},{"c":73.6735,"h":73.78,"l":73.65,"n":225,"o":73.78,"t":"2026-10-22T15:45:00Z","v":9116,"vw":73.717518},{"c":73.71,"h":73.76,"l":73.68,"n":323,"o":73.7,"t":"2026-10-22T15:50:00Z","v":17496,"vw":73.70947},{"c":73.71,"h":73.71,"l":73.645,"n":192,"o":73.69,"t":"2026-10-22T15:55:00Z","v":6776,"vw":73.665789},{"c":73.55,"h":73.695,"l":73.55,"n":271,"o":73.69,"t":"2026-10-22T16:00:00Z","v":10644,"vw":73.64692},{"c":73.675,"h":73.675,"l":73.56,"n":197,"o":73.56,"t":"2026-10-22T16:05:00Z","v":5964,"vw":73.639147},{"c":73.66,"h":73.725,"l":73.63,"n":201,"o":73.7,"t":"2026-10-22T16:10:00Z","v":5381,"vw":73.687275},{"c":73.645,"h":73.68,"l":73.64,"n":143,"o":73.68,"t":"2026-10-22T16:15:00Z","v":3113,"vw":73.658505},{"c":73.81,"h":73.81,"l":73.67,"n":138,"o":73.67,"t":"2026-10-22T16:20:00Z","v":5122,"vw":73.727653},{"c":73.77,"h":73.77,"l":73.76,"n":67,"o":73.76,"t":"2026-10-22T16:25:00Z","v":4662,"vw":73.765284},{"c":73.7,"h":73.76,"l":73.68,"n":230,"o":73.75,"t":"2026-10-22T16:30:00Z","v":7251,"vw":73.706774},{"c":73.74,"h":73.75,"l":73.66,"n":217,"o":73.68,"t":"2026-10-22T16:35:00Z","v":5530,"vw":73.695313},{"c":73.73,"h":73.75,"l":73.7,"n":258,"o":73.735,"t":"2026-10-22T16:40:00Z","v":5648,"vw":73.730305},{"c":73.86,"h":73.86,"l":73.76,"n":199,"o":73.76,"t":"2026-10-22T16:45:00Z","v":4270,"vw":73.7994},{"c":73.87,"h":73.95,"l":73.87,"n":196,"o":73.88,"t":"2026-10-22T16:50:00Z","v":3793,"vw":73.904643},{"c":73.93,"h":73.96,"l":73.84,"n":325,"o":73.89,"t":"2026-10-22T16:55:00Z","v":11445,"vw":73.909208},{"c":73.92,"h":73.93,"l":73.87,"n":176,"o":73.93,"t":"2026-10-22T17:00:00Z","v":5766,"vw":73.898205},{"c":73.99,"h":73.99,"l":73.935,"n":186,"o":73.94,"t":"2026-10-22T17:05:00Z","v":4081,"vw":73.962273},{"c":73.97,"h":73.99,"l":73.905,"n":173,"o":73.905,"t":"2026-10-22T17:10:00Z","v":3766,"vw":73.959593},{"c":73.96,"h":73.98,"l":73.94,"n":164,"o":73.965,"t":"2026-10-22T17:15:00Z","v":4241,"vw":73.962276},{"c":73.98,"h":73.985,"l":73.95,"n":193,"o":73.955,"t":"2026-10-22T17:20:00Z","v":8783,"vw":73.967068},{"c":74.06,"h":74.07,"l":73.97,"n":196,"o":73.97,"t":"2026-10-22T17:25:00Z","v":4396,"vw":74.031988},{"c":74.04,"h":74.09,"l":74.04,"n":167,"o":74.09,"t":"2026-10-22T17:30:00Z","v":5253,"vw":74.070413},{"c":74,"h":74.06,"l":73.975,"n":261,"o":74.035,"t":"2026-10-22T17:35:00Z","v":7276,"vw":74.018492},{"c":74.005,"h":74.04,"l":73.975,"n":186,"o":74,"t":"2026-10-22T17:40:00Z","v":6617,"vw":74.013017},{"c":74.015,"h":74.03,"l":74,"n":154,"o":74.01,"t":"2026-10-22T17:45:00Z","v":3048,"vw":74.014929},{"c":73.995,"h":74.01,"l":73.98,"n":255,"o":74,"t":"2026-10-22T17:50:00Z","v":7334,"vw":73.995404},{"c":74.04,"h":74.04,"l":74,"n":197,"o":74,"t":"2026-10-22T17:55:00Z","v":4514,"vw":74.029002},{"c":74.0201,"h":74.11,"l":74.0201,"n":268,"o":74.05,"t":"2026-10-22T18:00:00Z","v":7246,"vw":74.060633},{"c":74.03,"h":74.04,"l":73.98,"n":215,"o":74.03,"t":"2026-10-22T18:05:00Z","v":4816,"vw":74.011244},{"c":74.09,"h":74.09,"l":74,"n":187,"o":74.02,"t":"2026-10-22T18:10:00Z","v":8724,"vw":74.025764},{"c":74.025,"h":74.1,"l":74.02,"n":104,"o":74.1,"t":"2026-10-22T18:15:00Z","v":2533,"vw":74.056893},{"c":74.03,"h":74.05,"l":74.01,"n":202,"o":74.05,"t":"2026-10-22T18:20:00Z","v":5145,"vw":74.02723},{"c":74.03,"h":74.04,"l":74.005,"n":219,"o":74.035,"t":"2026-10-22T18:25:00Z","v":7139,"vw":74.030335},{"c":74.025,"h":74.05,"l":73.99,"n":165,"o":74.05,"t":"2026-10-22T18:30:00Z","v":5480,"vw":74.020755},{"c":74.045,"h":74.05,"l":74.005,"n":207,"o":74.025,"t":"2026-10-22T18:35:00Z","v":5151,"vw":74.021382},{"c":74.045,"h":74.045,"l":74.01,"n":227,"o":74.04,"t":"2026-10-22T18:40:00Z","v":6382,"vw":74.029412},{"c":74.095,"h":74.1,"l":74.03,"n":210,"o":74.03,"t":"2026-10-22T18:45:00Z","v":5142,"vw":74.073518},{"c":74.145,"h":74.15,"l":74.06,"n":205,"o":74.08,"t":"2026-10-22T18:50:00Z","v":7564,"vw":74.104197},{"c":74.14,"h":74.14,"l":74.12,"n":170,"o":74.12,"t":"2026-10-22T18:55:00Z","v":3895,"vw":74.129468},{"c":74.22,"h":74.2499,"l":74.13,"n":292,"o":74.16,"t":"2026-10-22T19:00:00Z","v":11167,"vw":74.196814},{"c":74.295,"h":74.32,"l":74.195,"n":245,"o":74.195,"t":"2026-10-22T19:05:00Z","v":6287,"vw":74.255903},{"c":74.27,"h":74.34,"l":74.25,"n":385,"o":74.27,"t":"2026-10-22T19:10:00Z","v":11847,"vw":74.286897},{"c":74.3,"h":74.33,"l":74.24,"n":298,"o":74.285,"t":"2026-10-22T19:15:00Z","v":6660,"vw":74.281233},{"c":74.23,"h":74.3,"l":74.22,"n":345,"o":74.28,"t":"2026-10-22T19:20:00Z","v":9340,"vw":74.268298},{"c":74.22,"h":74.26,"l":74.17,"n":450,"o":74.22,"t":"2026-10-22T19:25:00Z","v":10550,"vw":74.212889},{"c":74.24,"h":74.24,"l":74.175,"n":408,"o":74.21,"t":"2026-10-22T19:30:00Z","v":11046,"vw":74.206084},{"c":74.275,"h":74.29,"l":74.2,"n":614,"o":74.25,"t":"2026-10-22T19:35:00Z","v":19788,"vw":74.238924},{"c":74.275,"h":74.33,"l":74.26,"n":486,"o":74.28,"t":"2026-10-22T19:40:00Z","v":13904,"vw":74.293529},{"c":74.25,"h":74.3,"l":74.2,"n":612,"o":74.28,"t":"2026-10-22T19:45:00Z","v":22141,"vw":74.252187},{"c":74.275,"h":74.36,"l":74.205,"n":1102,"o":74.24,"t":"2026-10-22T19:50:00Z","v":48336,"vw":74.267066},{"c":74.385,"h":74.43,"l":74.29,"n":2129,"o":74.29,"t":"2026-10-22T19:55:00Z","v":92566,"vw":74.377009},{"c":74.38,"h":74.38,"l":74.33,"n":87,"o":74.38,"t":"2026-10-22T20:00:00Z","v":265627,"vw":74.379782},{"c":74.38,"h":74.38,"l":74.38,"n":1,"o":74.38,"t":"2026-10-22T20:30:00Z","v":371,"vw":74.38}],"history":[{"c":71.6,"h":72.37,"l":71.5,"n":14478,"o":72.34,"t":"2024-10-21T04:00:00Z","v":871517,"vw":71.689907},{"c":71.87,"h":72.38,"l":71.28,"n":10273,"o":71.52,"t":"2024-10-22T04:00:00Z","v":560933,"vw":71.991655},{"c":72.23,"h":72.34,"l":71.47,"n":11236,"o":71.5,"t":"2024-10-23T04:00:00Z","v":579497,"vw":72.16049},{"c":72,"h":72.61,"l":71.8,"n":10516,"o":72.03,"t":"2024-10-24T04:00:00Z","v":617490,"vw":72.038727},{"c":71.01,"h":72.63,"l":70.95,"n":12901,"o":72.51,"t":"2024-10-25T04:00:00Z","v":512403,"vw":71.39586},{"c":71.75,"h":72.13,"l":71.36,"n":14601,"o":71.37,"t":"2024-10-28T04:00:00Z","v":740108,"vw":71.724421},{"c":72.43,"h":74.34,"l":72.425,"n":23922,"o":72.96,"t":"2024-10-29T04:00:00Z","v":1421787,"vw":73.007872},{"c":72.7,"h":73.185,"l":72.12,"n":21697,"o":72.41,"t":"2024-10-30T04:00:00Z","v":2472156,"vw":72.699807},{"c":71.44,"h":73.215,"l":71.42,"n":19581,"o":72.77,"t":"2024-10-31T04:00:00Z","v":1357116,"vw":71.88852},{"c":71.42,"h":72.73,"l":71.35,"n":17406,"o":71.8,"t":"2024-11-01T04:00:00Z","v":932814,"vw":71.684192},{"c":72.28,"h":72.5,"l":71.73,"n":21522,"o":72.01,"t":"2024-11-04T05:00:00Z","v":1108035,"vw":72.143218},{"c":73.16,"h":73.21,"l":71.44,"n":17054,"o":71.69,"t":"2024-11-05T05:00:00Z","v":991712,"vw":72.854036},{"c":72.82,"h":74.025,"l":71.69,"n":21354,"o":73.71,"t":"2024-11-06T05:00:00Z","v":1367107,"vw":72.716429},{"c":73.87,"h":74.03,"l":72.48,"n":21951,"o":72.675,"t":"2024-11-07T05:00:00Z","v":1230131,"vw":73.550996},{"c":74.24,"h":74.58,"l":73.6,"n":19042,"o":74.22,"t":"2024-11-08T05:00:00Z","v":1038086,"vw":74.241077},{"c":74,"h":74.66,"l":73.73,"n":17892,"o":74.27,"t":"2024-11-11T05:00:00Z","v":1531543,"vw":74.068017},{"c":73.48,"h":74.45,"l":73.37,"n":20945,"o":73.99,"t":"2024-11-12T05:00:00Z","v":1018348,"vw":73.719414},{"c":73.86,"h":74.24,"l":73.75,"n":18058,"o":73.98,"t":"2024-11-13T05:00:00Z","v":1309402,"vw":73.908973},{"c":73.66,"h":73.91,"l":73.3486,"n":16520,"o":73.42,"t":"2024-11-14T05:00:00Z","v":1034602,"vw":73.639197},{"c":73.66,"h":74.1275,"l":73.52,"n":21940,"o":73.88,"t":"2024-11-15T05:00:00Z","v":3835304,"vw":73.705481},{"c":73.77,"h":73.81,"l":72.8316,"n":14891,"o":73.29,"t":"2024-11-18T05:00:00Z","v":639349,"vw":73.637068},{"c":74.25,"h":74.35,"l":73.13,"n":14265,"o":73.32,"t":"2024-11-19T05:00:00Z","v":1021234,"vw":74.046067},{"c":74.53,"h":74.73,"l":73.53,"n":11993,"o":74,"t":"2024-11-20T05:00:00Z","v":605492,"vw":74.438004},{"c":74.46,"h":74.84,"l":74.41,"n":15477,"o":74.7,"t":"2024-11-21T05:00:00Z","v":758920,"vw":74.54929},{"c":74.24,"h":74.82,"l":74.13,"n":14486,"o":74.76,"t":"2024-11-22T05:00:00Z","v":725598,"vw":74.342905},{"c":74.02,"h":74.41,"l":73.67,"n":22453,"o":74.41,"t":"2024-11-25T05:00:00Z","v":2193414,"vw":74.019703},{"c":75,"h":75.1,"l":73.84,"n":15936,"o":74.13,"t":"2024-11-26T05:00:00Z","v":729779,"vw":74.679551},{"c":75.91,"h":76.14,"l":75.2,"n":14858,"o":75.2,"t":"2024-11-27T05:00:00Z","v":800650,"vw":75.911457},{"c":75.59,"h":76.53,"l":75.52,"n":13018,"o":75.98,"t":"2024-11-29T05:00:00Z","v":947234,"vw":75.928188},{"c":74.63,"h":75.59,"l":74.1401,"n":17116,"o":75.59,"t":"2024-12-02T05:00:00Z","v":1001751,"vw":74.602907},{"c":74.72,"h":75.47,"l":74.31,"n":18326,"o":74.63,"t":"2024-12-03T05:00:00Z","v":1165645,"vw":74.829586},{"c":74.35,"h":74.685,"l":73.88,"n":13847,"o":74.48,"t":"2024-12-04T05:00:00Z","v":755812,"vw":74.346246},{"c":74.31,"h":74.485,"l":73.8,"n":14161,"o":73.96,"t":"2024-12-05T05:00:00Z","v":842103,"vw":74.275523},{"c":74.13,"h":74.72,"l":74.065,"n":16365,"o":74.35,"t":"2024-12-06T05:00:00Z","v":1012669,"vw":74.288044},{"c":74.92,"h":75.05,"l":73.295,"n":16346,"o":74.2,"t":"2024-12-09T05:00:00Z","v":1086751,"vw":74.653902},{"c":74.33,"h":74.76,"l":73.81,"n":21451,"o":74.55,"t":"2024-12-10T05:00:00Z","v":1173327,"vw":74.299415},{"c":74.2,"h":75.02,"l":74.05,"n":18822,"o":74.31,"t":"2024-12-11T05:00:00Z","v":1168003,"vw":74.342262},{"c":75.31,"h":75.61,"l":74.06,"n":18901,"o":74.25,"t":"2024-12-12T05:00:00Z","v":1234722,"vw":75.247502},{"c":75.37,"h":75.9,"l":75.08,"n":16169,"o":75.1,"t":"2024-12-13T05:00:00Z","v":919578,"vw":75.403796},{"c":75.4,"h":76.44,"l":74.57,"n":21545,"o":74.57,"t":"2024-12-16T05:00:00Z","v":1030659,"vw":75.611573},{"c":75.5,"h":76.025,"l":74.54,"n":23012,"o":74.82,"t":"2024-12-17T05:00:00Z","v":1404738,"vw":75.535555},{"c":73.21,"h":76.34,"l":73.19,"n":24948,"o":75.44,"t":"2024-12-18T05:00:00Z","v":1871433,"vw":74.553117},{"c":72.42,"h":74.13,"l":72.36,"n":24762,"o":72.8,"t":"2024-12-19T05:00:00Z","v":1742412,"vw":73.005068},{"c":73.8,"h":74.5,"l":72.25,"n":25274,"o":72.77,"t":"2024-12-20T05:00:00Z","v":3284033,"vw":73.582428},{"c":73.75,"h":73.89,"l":73.03,"n":16614,"o":73.52,"t":"2024-12-23T05:00:00Z","v":1046195,"vw":73.681322},{"c":74.5,"h":74.55,"l":73.26,"n":6790,"o":73.26,"t":"2024-12-24T05:00:00Z","v":345626,"vw":74.211218},{"c":74.61,"h":74.7306,"l":73.895,"n":9591,"o":74.12,"t":"2024-12-26T05:00:00Z","v":459557,"vw":74.57981},{"c":73.95,"h":74.88,"l":73.77,"n":14421,"o":74.36,"t":"2024-12-27T05:00:00Z","v":808480,"vw":74.082701},{"c":73.41,"h":73.7,"l":72.87,"n":17029,"o":73.64,"t":"2024-12-30T05:00:00Z","v":989734,"vw":73.294604},{"c":73.93,"h":74.2,"l":73.11,"n":14582,"o":74.11,"t":"2024-12-31T05:00:00Z","v":1020330,"vw":73.83201},{"c":72.21,"h":74.67,"l":71.96,"n":18617,"o":73.59,"t":"2025-01-02T05:00:00Z","v":960399,"vw":72.549401},{"c":73.03,"h":73.145,"l":72.16,"n":14115,"o":72.48,"t":"2025-01-03T05:00:00Z","v":818612,"vw":72.807184},{"c":71.08,"h":72.98,"l":71.015,"n":13468,"o":72.61,"t":"2025-01-06T05:00:00Z","v":716020,"vw":71.632747},{"c":70.16,"h":71.66,"l":70.02,"n":13591,"o":71.02,"t":"2025-01-07T05:00:00Z","v":750617,"vw":70.33711},{"c":70.15,"h":70.52,"l":69.54,"n":12989,"o":69.97,"t":"2025-01-08T05:00:00Z","v":722271,"vw":70.126161},{"c":68.83,"h":69.52,"l":68.54,"n":16027,"o":69.08,"t":"2025-01-10T05:00:00Z","v":1132952,"vw":68.876069},{"c":70.76,"h":70.92,"l":68.445,"n":18080,"o":68.87,"t":"2025-01-13T05:00:00Z","v":1239316,"vw":70.058594},{"c":70.66,"h":71.03,"l":70.17,"n":16047,"o":70.95,"t":"2025-01-14T05:00:00Z","v":1151560,"vw":70.574198},{"c":71.17,"h":72.24,"l":70.6,"n":14370,"o":72.09,"t":"2025-01-15T05:00:00Z","v":863638,"vw":71.168392},{"c":71.66,"h":72.065,"l":71.28,"n":13226,"o":71.29,"t":"2025-01-16T05:00:00Z","v":580268,"vw":71.649023},{"c":71.22,"h":71.99,"l":71.2,"n":16197,"o":71.93,"t":"2025-01-17T05:00:00Z","v":1104031,"vw":71.401859},{"c":71.96,"h":72.185,"l":71.1,"n":14887,"o":71.1,"t":"2025-01-21T05:00:00Z","v":1022309,"vw":71.902255},{"c":71.13,"h":71.62,"l":70.6,"n":12441,"o":71.35,"t":"2025-01-22T05:00:00Z","v":806137,"vw":71.046345},{"c":71.07,"h":71.49,"l":70.39,"n":14054,"o":71.3,"t":"2025-01-23T05:00:00Z","v":832630,"vw":70.976787},{"c":71.77,"h":72.08,"l":70.79,"n":12947,"o":70.84,"t":"2025-01-24T05:00:00Z","v":797714,"vw":71.712352},{"c":73.09,"h":73.925,"l":71.71,"n":21568,"o":72.14,"t":"2025-01-27T05:00:00Z","v":1095637,"vw":73.172504},{"c":72.53,"h":73.99,"l":72.36,"n":19871,"o":72.83,"t":"2025-01-28T05:00:00Z","v":1099415,"vw":72.945164},{"c":71.33,"h":72.595,"l":70.9,"n":14602,"o":72.41,"t":"2025-01-29T05:00:00Z","v":864441,"vw":71.64952},{"c":71.96,"h":72.71,"l":71.38,"n":17019,"o":71.95,"t":"2025-01-30T05:00:00Z","v":1044223,"vw":71.958175},{"c":71.84,"h":72.35,"l":71.465,"n":15633,"o":71.65,"t":"2025-01-31T05:00:00Z","v":1079296,"vw":71.854246},{"c":71.86,"h":72.11,"l":70.6,"n":18099,"o":71.64,"t":"2025-02-03T05:00:00Z","v":942332,"vw":71.789038},{"c":71.78,"h":72.18,"l":71.2101,"n":13606,"o":71.75,"t":"2025-02-04T05:00:00Z","v":670128,"vw":71.790838},{"c":73.04,"h":73.31,"l":71.87,"n":12673,"o":72.18,"t":"2025-02-05T05:00:00Z","v":687932,"vw":72.949337},{"c":72.95,"h":73.49,"l":72.18,"n":16603,"o":73.49,"t":"2025-02-06T05:00:00Z","v":934983,"vw":72.800846},{"c":74.02,"h":74.88,"l":73.04,"n":19913,"o":73.04,"t":"2025-02-07T05:00:00Z","v":1401711,"vw":74.064736},{"c":73.61,"h":74.13,"l":73.015,"n":11910,"o":74.01,"t":"2025-02-10T05:00:00Z","v":841227,"vw":73.542809},{"c":74.42,"h":74.445,"l":72.905,"n":14076,"o":73.29,"t":"2025-02-11T05:00:00Z","v":950985,"vw":74.054753},{"c":74.41,"h":74.54,"l":73.31,"n":14063,"o":73.77,"t":"2025-02-12T05:00:00Z","v":926249,"vw":74.1256},{"c":75,"h":75.05,"l":74.125,"n":13797,"o":74.42,"t":"2025-02-13T05:00:00Z","v":1072304,"vw":74.659294},{"c":72.34,"h":75.34,"l":72.3,"n":20755,"o":74.99,"t":"2025-02-14T05:00:00Z","v":1270190,"vw":72.926774},{"c":72.87,"h":72.92,"l":71.9,"n":18040,"o":71.9,"t":"2025-02-18T05:00:00Z","v":1060918,"vw":72.626719},{"c":73.44,"h":74.17,"l":72.58,"n":21587,"o":72.77,"t":"2025-02-19T05:00:00Z","v":1108948,"vw":73.400911},{"c":73.28,"h":73.53,"l":72.79,"n":15100,"o":73.24,"t":"2025-02-20T05:00:00Z","v":788439,"vw":73.253016},{"c":73.33,"h":73.59,"l":72.78,"n":16513,"o":73.13,"t":"2025-02-21T05:00:00Z","v":841957,"vw":73.234538},{"c":74.33,"h":74.73,"l":73.1,"n":15874,"o":73.45,"t":"2025-02-24T05:00:00Z","v":876182,"vw":74.350982},{"c":75.45,"h":75.87,"l":74.3,"n":23610,"o":74.33,"t":"2025-02-25T05:00:00Z","v":1073818,"vw":75.415044},{"c":75.25,"h":75.8,"l":74.82,"n":14306,"o":75.45,"t":"2025-02-26T05:00:00Z","v":713737,"vw":75.27195},{"c":75.56,"h":76.2,"l":75.09,"n":16779,"o":75.29,"t":"2025-02-27T05:00:00Z","v":808285,"vw":75.64091},{"c":76.7,"h":76.88,"l":75.805,"n":17731,"o":76.01,"t":"2025-02-28T05:00:00Z","v":1880550,"vw":76.62622},{"c":77.74,"h":77.92,"l":76.165,"n":21177,"o":76.31,"t":"2025-03-03T05:00:00Z","v":1364249,"vw":77.569033},{"c":76.35,"h":78.1801,"l":76.3,"n":19154,"o":78.17,"t":"2025-03-04T05:00:00Z","v":1315780,"vw":76.861392},{"c":77.09,"h":77.13,"l":75.2559,"n":18200,"o":75.49,"t":"2025-03-05T05:00:00Z","v":1323146,"vw":76.587904},{"c":74.45,"h":76.79,"l":74.0902,"n":24288,"o":76.52,"t":"2025-03-06T05:00:00Z","v":1349259,"vw":74.931776},{"c":73.96,"h":75.12,"l":73.87,"n":18588,"o":74.54,"t":"2025-03-07T05:00:00Z","v":993022,"vw":74.223785},{"c":73.94,"h":75.23,"l":73.59,"n":19279,"o":73.74,"t":"2025-03-10T04:00:00Z","v":1055605,"vw":74.091907},{"c":73.71,"h":74.81,"l":72.57,"n":22119,"o":74.11,"t":"2025-03-11T04:00:00Z","v":1422667,"vw":73.625853},{"c":72,"h":73.45,"l":71.47,"n":16951,"o":72.92,"t":"2025-03-12T04:00:00Z","v":875102,"vw":72.07681},{"c":70.39,"h":72.65,"l":70.11,"n":22569,"o":72.09,"t":"2025-03-13T04:00:00Z","v":1523216,"vw":70.843397},{"c":71.07,"h":71.465,"l":70.375,"n":21816,"o":70.98,"t":"2025-03-14T04:00:00Z","v":969288,"vw":70.98746},{"c":71.43,"h":71.91,"l":71.09,"n":16938,"o":71.09,"t":"2025-03-17T04:00:00Z","v":787672,"vw":71.444992},{"c":71.42,"h":72.1,"l":71.05,"n":21757,"o":71.33,"t":"2025-03-18T04:00:00Z","v":1117257,"vw":71.43603},{"c":72.08,"h":72.5,"l":70.77,"n":19222,"o":71.84,"t":"2025-03-19T04:00:00Z","v":818879,"vw":71.87031},{"c":72.04,"h":72.5,"l":71.6,"n":20643,"o":72.18,"t":"2025-03-20T04:00:00Z","v":1078280,"vw":72.023804},{"c":71.5,"h":71.95,"l":70.76,"n":20856,"o":71.95,"t":"2025-03-21T04:00:00Z","v":1509093,"vw":71.573212},{"c":72.44,"h":72.65,"l":71.73,"n":19005,"o":72.12,"t":"2025-03-24T04:00:00Z","v":1075893,"vw":72.299876},{"c":72.18,"h":72.835,"l":71.685,"n":18478,"o":72.48,"t":"2025-03-25T04:00:00Z","v":1045663,"vw":72.2708},{"c":72.83,"h":73.04,"l":72.265,"n":15286,"o":72.36,"t":"2025-03-26T04:00:00Z","v":555074,"vw":72.756029},{"c":72.39,"h":73.45,"l":72.3,"n":16206,"o":73.03,"t":"2025-03-27T04:00:00Z","v":598210,"vw":72.607887},{"c":72.87,"h":73.045,"l":71.9,"n":20702,"o":72.98,"t":"2025-03-28T04:00:00Z","v":915678,"vw":72.64187},{"c":73.76,"h":74,"l":72.72,"n":27627,"o":73.23,"t":"2025-03-31T04:00:00Z","v":1986560,"vw":73.559765},{"c":73.57,"h":74,"l":72.7,"n":23971,"o":73.65,"t":"2025-04-01T04:00:00Z","v":1411644,"vw":73.328241},{"c":74.74,"h":74.99,"l":72.985,"n":21002,"o":73.33,"t":"2025-04-02T04:00:00Z","v":1205007,"vw":74.365649},{"c":72.09,"h":74.59,"l":71.005,"n":28143,"o":74.19,"t":"2025-04-03T04:00:00Z","v":1612610,"vw":72.462965},{"c":68.77,"h":72.79,"l":68.69,"n":46409,"o":72.79,"t":"2025-04-04T04:00:00Z","v":2644038,"vw":70.165891},{"c":67.54,"h":69.62,"l":65.98,"n":34318,"o":67.89,"t":"2025-04-07T04:00:00Z","v":2036727,"vw":67.547923},{"c":65.48,"h":68.94,"l":64.78,"n":40724,"o":68.6,"t":"2025-04-08T04:00:00Z","v":2604530,"vw":66.352202},{"c":69.66,"h":70,"l":63.44,"n":39223,"o":64.12,"t":"2025-04-09T04:00:00Z","v":2341014,"vw":67.644481},{"c":68.42,"h":70.2,"l":66.68,"n":24547,"o":68.99,"t":"2025-04-10T04:00:00Z","v":1386253,"vw":68.354825},{"c":69.4,"h":69.69,"l":67.01,"n":17678,"o":67.75,"t":"2025-04-11T04:00:00Z","v":908517,"vw":68.830419},{"c":70.41,"h":70.8,"l":69.34,"n":15105,"o":69.34,"t":"2025-04-14T04:00:00Z","v":882503,"vw":70.341175},{"c":70.36,"h":71.1,"l":70.23,"n":14740,"o":70.88,"t":"2025-04-15T04:00:00Z","v":1003559,"vw":70.574746},{"c":70.21,"h":71.235,"l":69.93,"n":12756,"o":70.67,"t":"2025-04-16T04:00:00Z","v":651742,"vw":70.37159},{"c":71.66,"h":72.24,"l":70.5,"n":13987,"o":70.6,"t":"2025-04-17T04:00:00Z","v":635249,"vw":71.604377},{"c":70.78,"h":72.01,"l":69.85,"n":13164,"o":70.92,"t":"2025-04-21T04:00:00Z","v":585049,"vw":70.569622},{"c":72.32,"h":72.74,"l":71.155,"n":16207,"o":71.78,"t":"2025-04-22T04:00:00Z","v":787782,"vw":72.229334},{"c":71.96,"h":73.27,"l":71.24,"n":20809,"o":72.2,"t":"2025-04-23T04:00:00Z","v":1093020,"vw":72.137639},{"c":71.45,"h":72.22,"l":71.39,"n":17063,"o":71.77,"t":"2025-04-24T04:00:00Z","v":673768,"vw":71.654766},{"c":71.42,"h":71.88,"l":70.51,"n":19767,"o":71.72,"t":"2025-04-25T04:00:00Z","v":1053569,"vw":71.325168},{"c":71.83,"h":71.99,"l":70.9,"n":19849,"o":70.91,"t":"2025-04-28T04:00:00Z","v":1045233,"vw":71.597922},{"c":71.85,"h":72.27,"l":70.85,"n":26556,"o":71.75,"t":"2025-04-29T04:00:00Z","v":1388330,"vw":71.723182},{"c":72.18,"h":72.945,"l":69.955,"n":25515,"o":72.19,"t":"2025-04-30T04:00:00Z","v":1836523,"vw":71.848784},{"c":72.42,"h":73.2,"l":71.81,"n":16705,"o":73,"t":"2025-05-01T04:00:00Z","v":910336,"vw":72.519181},{"c":73.03,"h":74.3,"l":72.6,"n":14388,"o":73.37,"t":"2025-05-02T04:00:00Z","v":617796,"vw":73.024838},{"c":72.48,"h":73.09,"l":72.31,"n":11848,"o":73.03,"t":"2025-05-05T04:00:00Z","v":525060,"vw":72.587658},{"c":71.98,"h":72.54,"l":71.4,"n":17262,"o":72.48,"t":"2025-05-06T04:00:00Z","v":918817,"vw":71.987057},{"c":72.01,"h":72.75,"l":71.83,"n":13696,"o":72.19,"t":"2025-05-07T04:00:00Z","v":890263,"vw":72.104175},{"c":71.9,"h":72.65,"l":71.28,"n":15507,"o":72.04,"t":"2025-05-08T04:00:00Z","v":867685,"vw":72.040867},{"c":72.38,"h":72.69,"l":71.5,"n":16731,"o":71.7,"t":"2025-05-09T04:00:00Z","v":788973,"vw":72.380938},{"c":73.83,"h":73.86,"l":72.655,"n":14830,"o":72.93,"t":"2025-05-12T04:00:00Z","v":757618,"vw":73.688697},{"c":73.05,"h":74.16,"l":72.59,"n":17205,"o":74.04,"t":"2025-05-13T04:00:00Z","v":1091233,"vw":73.104491},{"c":72.2,"h":72.575,"l":71.56,"n":20925,"o":72.21,"t":"2025-05-14T04:00:00Z","v":1430132,"vw":72.20695},{"c":72.59,"h":72.79,"l":72.11,"n":21929,"o":72.41,"t":"2025-05-15T04:00:00Z","v":1167434,"vw":72.54592},{"c":73.82,"h":73.865,"l":72.57,"n":16123,"o":72.9,"t":"2025-05-16T04:00:00Z","v":962901,"vw":73.614793},{"c":74.05,"h":74.27,"l":73.16,"n":19655,"o":73.16,"t":"2025-05-19T04:00:00Z","v":1887751,"vw":74.128941},{"c":73.13,"h":73.9,"l":72.85,"n":14360,"o":73.44,"t":"2025-05-20T04:00:00Z","v":869597,"vw":73.161103},{"c":71.34,"h":72.935,"l":71.18,"n":15609,"o":72.57,"t":"2025-05-21T04:00:00Z","v":822153,"vw":71.667538},{"c":71.08,"h":71.51,"l":70.53,"n":15511,"o":71.31,"t":"2025-05-22T04:00:00Z","v":930761,"vw":71.051688},{"c":71.01,"h":71.29,"l":70.57,"n":18689,"o":70.93,"t":"2025-05-23T04:00:00Z","v":972165,"vw":70.957819},{"c":72.14,"h":72.42,"l":71.23,"n":19661,"o":71.67,"t":"2025-05-27T04:00:00Z","v":1079262,"vw":72.082855},{"c":71.62,"h":72.37,"l":71.16,"n":15949,"o":72.23,"t":"2025-05-28T04:00:00Z","v":792995,"vw":71.572145},{"c":72.39,"h":72.52,"l":71.45,"n":15106,"o":71.62,"t":"2025-05-29T04:00:00Z","v":728159,"vw":72.229346},{"c":72.15,"h":72.57,"l":71.66,"n":19863,"o":72.35,"t":"2025-05-30T04:00:00Z","v":2067620,"vw":72.099551},{"c":71.95,"h":72.25,"l":70.91,"n":15040,"o":71.6,"t":"2025-06-02T04:00:00Z","v":749764,"vw":71.924263},{"c":71.54,"h":71.96,"l":71.11,"n":13356,"o":71.11,"t":"2025-06-03T04:00:00Z","v":873002,"vw":71.562131},{"c":71.67,"h":71.84,"l":71.16,"n":13668,"o":71.39,"t":"2025-06-04T04:00:00Z","v":791762,"vw":71.602415},{"c":71.24,"h":71.515,"l":70.72,"n":16240,"o":71.45,"t":"2025-06-05T04:00:00Z","v":990714,"vw":71.202019},{"c":72.01,"h":72.13,"l":70.67,"n":20079,"o":71.44,"t":"2025-06-06T04:00:00Z","v":1144774,"vw":71.677547},{"c":72.16,"h":72.57,"l":71.355,"n":15034,"o":71.85,"t":"2025-06-09T04:00:00Z","v":853033,"vw":72.115147},{"c":72.67,"h":73.03,"l":72.19,"n":18508,"o":72.47,"t":"2025-06-10T04:00:00Z","v":1057540,"vw":72.610532},{"c":71.01,"h":72.52,"l":70.77,"n":17288,"o":72.13,"t":"2025-06-11T04:00:00Z","v":1035133,"vw":71.292837},{"c":71.06,"h":71.07,"l":70.42,"n":16531,"o":70.84,"t":"2025-06-12T04:00:00Z","v":896016,"vw":70.93816},{"c":70.25,"h":71.0675,"l":69.75,"n":25010,"o":70.74,"t":"2025-06-13T04:00:00Z","v":1452037,"vw":70.26166},{"c":70.4,"h":70.77,"l":69.93,"n":23095,"o":70.42,"t":"2025-06-16T04:00:00Z","v":1278518,"vw":70.323632},{"c":70.14,"h":70.96,"l":69.8,"n":24551,"o":70.29,"t":"2025-06-17T04:00:00Z","v":1390884,"vw":70.202717},{"c":70.72,"h":71.11,"l":69.83,"n":17504,"o":70.04,"t":"2025-06-18T04:00:00Z","v":810597,"vw":70.724512},{"c":71.14,"h":71.65,"l":70.83,"n":19181,"o":70.95,"t":"2025-06-20T04:00:00Z","v":1948954,"vw":71.131083},{"c":72.27,"h":72.305,"l":71.235,"n":17253,"o":71.33,"t":"2025-06-23T04:00:00Z","v":792044,"vw":72.041251},{"c":71.66,"h":72.675,"l":71.54,"n":16909,"o":72.43,"t":"2025-06-24T04:00:00Z","v":1085233,"vw":71.879784},{"c":70.03,"h":71.635,"l":69.98,"n":19469,"o":71.36,"t":"2025-06-25T04:00:00Z","v":1049242,"vw":70.374643},{"c":70.54,"h":70.6,"l":69.95,"n":21707,"o":70.16,"t":"2025-06-26T04:00:00Z","v":1199233,"vw":70.384813},{"c":70.54,"h":71.32,"l":70.29,"n":14890,"o":70.77,"t":"2025-06-27T04:00:00Z","v":1302167,"vw":70.615943},{"c":71.23,"h":71.34,"l":69.42,"n":19475,"o":70.54,"t":"2025-06-30T04:00:00Z","v":1526737,"vw":70.975934},{"c":71.11,"h":72.54,"l":70.685,"n":23736,"o":70.93,"t":"2025-07-01T04:00:00Z","v":1283404,"vw":71.345201},{"c":70.8,"h":71.07,"l":69.93,"n":25454,"o":70.79,"t":"2025-07-02T04:00:00Z","v":1460576,"vw":70.647812},{"c":70.79,"h":71.1,"l":70.51,"n":12495,"o":70.62,"t":"2025-07-03T04:00:00Z","v":684262,"vw":70.85065},{"c":69.92,"h":71.48,"l":69.72,"n":20301,"o":70.83,"t":"2025-07-07T04:00:00Z","v":1095582,"vw":70.022164},{"c":69.56,"h":69.99,"l":69.205,"n":17098,"o":69.57,"t":"2025-07-08T04:00:00Z","v":991590,"vw":69.597482},{"c":69.02,"h":70.03,"l":68.85,"n":28675,"o":69.67,"t":"2025-07-09T04:00:00Z","v":1627199,"vw":69.095794},{"c":69.26,"h":70,"l":68.81,"n":18676,"o":69.09,"t":"2025-07-10T04:00:00Z","v":1060086,"vw":69.422869},{"c":69.34,"h":69.54,"l":68.62,"n":18390,"o":68.93,"t":"2025-07-11T04:00:00Z","v":1380379,"vw":69.250119},{"c":69.93,"h":69.95,"l":69.07,"n":15640,"o":69.16,"t":"2025-07-14T04:00:00Z","v":912377,"vw":69.781721},{"c":68.62,"h":69.87,"l":68.53,"n":15791,"o":69.87,"t":"2025-07-15T04:00:00Z","v":944238,"vw":68.771168},{"c":69.43,"h":69.57,"l":68.61,"n":17460,"o":68.73,"t":"2025-07-16T04:00:00Z","v":1024771,"vw":69.295184},{"c":69.9,"h":70.02,"l":68.89,"n":13751,"o":69.24,"t":"2025-07-17T04:00:00Z","v":606229,"vw":69.715711},{"c":69.87,"h":70.575,"l":69.5,"n":18432,"o":70.1,"t":"2025-07-18T04:00:00Z","v":979463,"vw":69.973214},{"c":69.76,"h":70.385,"l":69.6,"n":17651,"o":69.93,"t":"2025-07-21T04:00:00Z","v":894403,"vw":69.910329},{"c":71.66,"h":71.72,"l":69.75,"n":15847,"o":69.95,"t":"2025-07-22T04:00:00Z","v":833647,"vw":71.321766},{"c":71.47,"h":71.84,"l":71.05,"n":16790,"o":71.66,"t":"2025-07-23T04:00:00Z","v":913306,"vw":71.416716},{"c":71.53,"h":72.21,"l":70.99,"n":21559,"o":71.3,"t":"2025-07-24T04:00:00Z","v":1331752,"vw":71.67674},{"c":71.18,"h":71.875,"l":70.5819,"n":18327,"o":71.72,"t":"2025-07-25T04:00:00Z","v":898039,"vw":71.121883},{"c":70.04,"h":71.05,"l":69.8937,"n":16783,"o":71.05,"t":"2025-07-28T04:00:00Z","v":999232,"vw":70.224463},{"c":71.76,"h":71.86,"l":69.87,"n":28473,"o":70.38,"t":"2025-07-29T04:00:00Z","v":1735215,"vw":71.140147},{"c":72.31,"h":74.01,"l":71.77,"n":32763,"o":73.2,"t":"2025-07-30T04:00:00Z","v":1755376,"vw":72.830413},{"c":71.4,"h":72.44,"l":71.21,"n":21824,"o":72.15,"t":"2025-07-31T04:00:00Z","v":1369454,"vw":71.581295},{"c":70.48,"h":72.24,"l":70.35,"n":24610,"o":72.24,"t":"2025-08-01T04:00:00Z","v":1141645,"vw":70.710369},{"c":72.18,"h":72.21,"l":70.62,"n":21955,"o":70.71,"t":"2025-08-04T04:00:00Z","v":1161760,"vw":71.784255},{"c":73.81,"h":73.905,"l":71.96,"n":24283,"o":72.1,"t":"2025-08-05T04:00:00Z","v":1552106,"vw":73.554793},{"c":73.2,"h":74.35,"l":73.03,"n":28868,"o":74,"t":"2025-08-06T04:00:00Z","v":2733890,"vw":73.502279},{"c":72.54,"h":73.6,"l":71.97,"n":19806,"o":73.45,"t":"2025-08-07T04:00:00Z","v":929691,"vw":72.513853},{"c":71.92,"h":72.8284,"l":71.615,"n":16845,"o":72.52,"t":"2025-08-08T04:00:00Z","v":746743,"vw":72.06676},{"c":71.54,"h":72.525,"l":71.51,"n":19753,"o":71.91,"t":"2025-08-11T04:00:00Z","v":1058516,"vw":71.792677},{"c":71.88,"h":71.94,"l":71.03,"n":19886,"o":71.57,"t":"2025-08-12T04:00:00Z","v":1205719,"vw":71.685691},{"c":72.02,"h":72.21,"l":70.93,"n":28859,"o":72.01,"t":"2025-08-13T04:00:00Z","v":1592569,"vw":71.689326},{"c":71.11,"h":71.62,"l":70.66,"n":16764,"o":71.62,"t":"2025-08-14T04:00:00Z","v":921008,"vw":71.065539},{"c":71.02,"h":71.365,"l":70.92,"n":16219,"o":71.25,"t":"2025-08-15T04:00:00Z","v":1118802,"vw":71.09685},{"c":70.34,"h":71.39,"l":70.3,"n":15734,"o":71.13,"t":"2025-08-18T04:00:00Z","v":755441,"vw":70.586467},{"c":71.78,"h":71.84,"l":70.34,"n":19760,"o":70.34,"t":"2025-08-19T04:00:00Z","v":1244087,"vw":71.535852},{"c":71.73,"h":72.63,"l":71.48,"n":18634,"o":72.08,"t":"2025-08-20T04:00:00Z","v":1261849,"vw":71.809002},{"c":71.22,"h":71.91,"l":71.1,"n":14964,"o":71.32,"t":"2025-08-21T04:00:00Z","v":977571,"vw":71.300238},{"c":72.35,"h":72.79,"l":71.66,"n":21465,"o":71.66,"t":"2025-08-22T04:00:00Z","v":1314938,"vw":72.3645},{"c":71.92,"h":72.435,"l":71.75,"n":13902,"o":72.16,"t":"2025-08-25T04:00:00Z","v":1113445,"vw":71.933476},{"c":72.07,"h":72.45,"l":71.674,"n":16665,"o":71.9,"t":"2025-08-26T04:00:00Z","v":1405963,"vw":72.090108},{"c":72.47,"h":72.54,"l":71.975,"n":14899,"o":72.1,"t":"2025-08-27T04:00:00Z","v":1003035,"vw":72.393584},{"c":72.21,"h":72.54,"l":71.49,"n":17232,"o":72.47,"t":"2025-08-28T04:00:00Z","v":876329,"vw":72.040503},{"c":72.5,"h":72.68,"l":72.23,"n":18120,"o":72.34,"t":"2025-08-29T04:00:00Z","v":1029250,"vw":72.444979},{"c":72.33,"h":73,"l":71.93,"n":32274,"o":72.3,"t":"2025-09-02T04:00:00Z","v":1744524,"vw":72.398263},{"c":72.23,"h":72.53,"l":71.84,"n":15746,"o":71.95,"t":"2025-09-03T04:00:00Z","v":771228,"vw":72.190582},{"c":73.56,"h":73.6,"l":72.085,"n":21818,"o":72.55,"t":"2025-09-04T04:00:00Z","v":1219966,"vw":73.052491},{"c":73.68,"h":74.445,"l":72.71,"n":17688,"o":73.7,"t":"2025-09-05T04:00:00Z","v":845544,"vw":73.584088},{"c":73.08,"h":73.5759,"l":72.43,"n":21501,"o":73.44,"t":"2025-09-08T04:00:00Z","v":1097757,"vw":72.874041},{"c":72.39,"h":73.08,"l":72.26,"n":14917,"o":72.79,"t":"2025-09-09T04:00:00Z","v":899062,"vw":72.511583},{"c":72.09,"h":72.355,"l":71.7512,"n":20496,"o":72.11,"t":"2025-09-10T04:00:00Z","v":1202505,"vw":72.116522},{"c":72.24,"h":72.46,"l":71.445,"n":16296,"o":71.63,"t":"2025-09-11T04:00:00Z","v":1098938,"vw":72.200591},{"c":71.34,"h":72.29,"l":71.3,"n":19718,"o":71.91,"t":"2025-09-12T04:00:00Z","v":1193470,"vw":71.603162},{"c":70.97,"h":71.48,"l":70.58,"n":23566,"o":71.44,"t":"2025-09-15T04:00:00Z","v":1210511,"vw":70.966747},{"c":70.38,"h":71.095,"l":70.23,"n":15441,"o":70.73,"t":"2025-09-16T04:00:00Z","v":1129745,"vw":70.445425},{"c":69.76,"h":71.14,"l":69.63,"n":16778,"o":70.37,"t":"2025-09-17T04:00:00Z","v":986455,"vw":70.048331},{"c":70.33,"h":70.53,"l":69.45,"n":16159,"o":69.61,"t":"2025-09-18T04:00:00Z","v":1067097,"vw":70.29571},{"c":70.27,"h":70.67,"l":69.8,"n":18561,"o":70.56,"t":"2025-09-19T04:00:00Z","v":2344501,"vw":70.271109},{"c":70.73,"h":70.95,"l":69.68,"n":19952,"o":70.44,"t":"2025-09-22T04:00:00Z","v":1132693,"vw":70.522589},{"c":71.48,"h":71.66,"l":70.76,"n":17016,"o":70.78,"t":"2025-09-23T04:00:00Z","v":1077417,"vw":71.365622},{"c":71.38,"h":71.74,"l":70.87,"n":20678,"o":71.45,"t":"2025-09-24T04:00:00Z","v":1259457,"vw":71.385482},{"c":71.07,"h":71.85,"l":70.95,"n":15332,"o":71.63,"t":"2025-09-25T04:00:00Z","v":962345,"vw":71.182718},{"c":71.52,"h":71.895,"l":71.09,"n":12563,"o":71.41,"t":"2025-09-26T04:00:00Z","v":678033,"vw":71.545806},{"c":72.22,"h":72.36,"l":71.21,"n":19014,"o":71.57,"t":"2025-09-29T04:00:00Z","v":1060778,"vw":72.081663},{"c":72.9,"h":73,"l":71.565,"n":18573,"o":72.05,"t":"2025-09-30T04:00:00Z","v":1308861,"vw":72.698116},{"c":72.09,"h":73.45,"l":71.935,"n":21329,"o":73.1,"t":"2025-10-01T04:00:00Z","v":1250833,"vw":72.291551},{"c":71.88,"h":72.05,"l":71.12,"n":19636,"o":71.85,"t":"2025-10-02T04:00:00Z","v":912362,"vw":71.696441},{"c":71.68,"h":72.76,"l":71.63,"n":13719,"o":71.89,"t":"2025-10-03T04:00:00Z","v":999326,"vw":72.083896},{"c":71.14,"h":72.32,"l":71.04,"n":17495,"o":72.32,"t":"2025-10-06T04:00:00Z","v":1104363,"vw":71.346947},{"c":71.48,"h":71.7,"l":70.8032,"n":17086,"o":71.05,"t":"2025-10-07T04:00:00Z","v":916254,"vw":71.347204},{"c":71.26,"h":71.36,"l":70.715,"n":14006,"o":71.19,"t":"2025-10-08T04:00:00Z","v":650431,"vw":71.146238},{"c":71.33,"h":71.71,"l":70.894,"n":12992,"o":71.49,"t":"2025-10-09T04:00:00Z","v":701530,"vw":71.303529},{"c":70.37,"h":71.69,"l":70.25,"n":14245,"o":71.42,"t":"2025-10-10T04:00:00Z","v":669849,"vw":70.532227},{"c":71.48,"h":71.64,"l":69.81,"n":15185,"o":70.37,"t":"2025-10-13T04:00:00Z","v":873483,"vw":71.346379},{"c":71.81,"h":72.09,"l":71.19,"n":16512,"o":71.35,"t":"2025-10-14T04:00:00Z","v":966364,"vw":71.741546},{"c":72.43,"h":72.98,"l":71.6065,"n":17114,"o":71.7,"t":"2025-10-15T04:00:00Z","v":814460,"vw":72.43186},{"c":71.72,"h":72.6,"l":71.44,"n":16342,"o":72.6,"t":"2025-10-16T04:00:00Z","v":716258,"vw":71.842763},{"c":72.24,"h":72.54,"l":71.75,"n":18297,"o":71.95,"t":"2025-10-17T04:00:00Z","v":989408,"vw":72.249045},{"c":72.21,"h":72.89,"l":71.52,"n":14715,"o":72.31,"t":"2025-10-20T04:00:00Z","v":697729,"vw":72.111318},{"c":72.16,"h":72.83,"l":71.94,"n":16848,"o":72.22,"t":"2025-10-21T04:00:00Z","v":853472,"vw":72.276683},{"c":72.6,"h":72.79,"l":72.11,"n":17575,"o":72.34,"t":"2025-10-22T04:00:00Z","v":1128165,"vw":72.566544},{"c":72.48,"h":72.845,"l":71.75,"n":17759,"o":72.73,"t":"2025-10-23T04:00:00Z","v":1012954,"vw":72.396631},{"c":72.64,"h":73.12,"l":72.48,"n":14233,"o":72.48,"t":"2025-10-24T04:00:00Z","v":728186,"vw":72.790011},{"c":73.18,"h":73.355,"l":72.52,"n":18442,"o":73.08,"t":"2025-10-27T04:00:00Z","v":1187401,"vw":73.022073},{"c":71.54,"h":73.11,"l":71.22,"n":26051,"o":72.94,"t":"2025-10-28T04:00:00Z","v":1463981,"vw":71.587343},{"c":69.35,"h":71.68,"l":69.1,"n":27596,"o":70.53,"t":"2025-10-29T04:00:00Z","v":1313525,"vw":69.995166},{"c":69.39,"h":73.6869,"l":69.24,"n":25322,"o":69.35,"t":"2025-10-30T04:00:00Z","v":2045788,"vw":71.453906},{"c":68.95,"h":69.87,"l":68.66,"n":22351,"o":69.1,"t":"2025-10-31T04:00:00Z","v":1098979,"vw":69.081592},{"c":68.91,"h":69.335,"l":67.27,"n":28299,"o":68.36,"t":"2025-11-03T05:00:00Z","v":1564930,"vw":68.527997},{"c":69.12,"h":69.92,"l":68.67,"n":25197,"o":69.3,"t":"2025-11-04T05:00:00Z","v":1699269,"vw":69.186723},{"c":69.42,"h":69.84,"l":68.72,"n":22106,"o":69.38,"t":"2025-11-05T05:00:00Z","v":1784648,"vw":69.301134},{"c":68.72,"h":69.44,"l":68.62,"n":17538,"o":69.21,"t":"2025-11-06T05:00:00Z","v":951608,"vw":68.947004},{"c":69.77,"h":69.79,"l":68.52,"n":17460,"o":69.03,"t":"2025-11-07T05:00:00Z","v":941530,"vw":69.568561},{"c":70.09,"h":70.46,"l":69.42,"n":19117,"o":69.77,"t":"2025-11-10T05:00:00Z","v":1097869,"vw":69.977938},{"c":71.26,"h":71.44,"l":69.7,"n":19771,"o":70.33,"t":"2025-11-11T05:00:00Z","v":979801,"vw":71.102569},{"c":70,"h":71.24,"l":69.96,"n":21879,"o":70.98,"t":"2025-11-12T05:00:00Z","v":1203274,"vw":70.421148},{"c":69.82,"h":70.315,"l":69.64,"n":19314,"o":69.64,"t":"2025-11-13T05:00:00Z","v":963350,"vw":69.898703},{"c":69.59,"h":70.19,"l":69.25,"n":20343,"o":69.94,"t":"2025-11-14T05:00:00Z","v":1012180,"vw":69.571976},{"c":69.13,"h":70.15,"l":68.86,"n":16608,"o":69.78,"t":"2025-11-17T05:00:00Z","v":709664,"vw":69.182937},{"c":69.49,"h":69.82,"l":69.09,"n":16546,"o":69.49,"t":"2025-11-18T05:00:00Z","v":799351,"vw":69.49702},{"c":69.09,"h":69.875,"l":68.965,"n":15329,"o":69.53,"t":"2025-11-19T05:00:00Z","v":797012,"vw":69.182022},{"c":69.41,"h":70.34,"l":69.155,"n":20374,"o":69.75,"t":"2025-11-20T05:00:00Z","v":1062415,"vw":69.535507},{"c":70.87,"h":71.14,"l":69.225,"n":24500,"o":69.41,"t":"2025-11-21T05:00:00Z","v":1184012,"vw":70.742838},{"c":71.17,"h":71.35,"l":70.32,"n":25627,"o":70.89,"t":"2025-11-24T05:00:00Z","v":2346754,"vw":71.099936},{"c":71.07,"h":71.88,"l":70.98,"n":24630,"o":71.31,"t":"2025-11-25T05:00:00Z","v":1187258,"vw":71.297544},{"c":71.26,"h":71.565,"l":70.64,"n":20028,"o":70.83,"t":"2025-11-26T05:00:00Z","v":1487989,"vw":71.281844},{"c":71.16,"h":71.75,"l":71,"n":11562,"o":71.26,"t":"2025-11-28T05:00:00Z","v":576633,"vw":71.307228},{"c":70.84,"h":71.32,"l":70.7,"n":15500,"o":70.73,"t":"2025-12-01T05:00:00Z","v":882621,"vw":70.893155},{"c":70.03,"h":71.175,"l":69.61,"n":18866,"o":70.9,"t":"2025-12-02T05:00:00Z","v":742861,"vw":70.069},{"c":69.935,"h":70.359,"l":69.43,"n":16726,"o":70.11,"t":"2025-12-03T05:00:00Z","v":762910,"vw":69.888546},{"c":69.07,"h":69.75,"l":68.92,"n":22297,"o":68.94,"t":"2025-12-04T05:00:00Z","v":1381628,"vw":69.248514},{"c":68.7,"h":69.272,"l":68.62,"n":21596,"o":69.03,"t":"2025-12-05T05:00:00Z","v":1007590,"vw":68.889888},{"c":67.87,"h":68.69,"l":67.79,"n":22467,"o":68.64,"t":"2025-12-08T05:00:00Z","v":971861,"vw":68.038056},{"c":67.79,"h":68.95,"l":67.62,"n":18568,"o":68.24,"t":"2025-12-09T05:00:00Z","v":848250,"vw":68.107963},{"c":67.2,"h":68.235,"l":67.1,"n":28059,"o":67.9,"t":"2025-12-10T05:00:00Z","v":1714330,"vw":67.405259},{"c":67.76,"h":67.98,"l":67.25,"n":28263,"o":67.5,"t":"2025-12-11T05:00:00Z","v":1702144,"vw":67.700367},{"c":67.76,"h":68.25,"l":67.58,"n":20239,"o":67.92,"t":"2025-12-12T05:00:00Z","v":1015329,"vw":67.817228},{"c":68.25,"h":68.3,"l":66.99,"n":24506,"o":67.66,"t":"2025-12-15T05:00:00Z","v":1315280,"vw":68.079198},{"c":67.16,"h":68.435,"l":66.935,"n":23221,"o":68.31,"t":"2025-12-16T05:00:00Z","v":1529035,"vw":67.250355},{"c":68.05,"h":68.16,"l":66.855,"n":23634,"o":67.1,"t":"2025-12-17T05:00:00Z","v":1489214,"vw":67.924522},{"c":67.71,"h":68.1,"l":67.25,"n":28453,"o":67.89,"t":"2025-12-18T05:00:00Z","v":1866956,"vw":67.739407},{"c":68.55,"h":68.8,"l":67.29,"n":27792,"o":67.48,"t":"2025-12-19T05:00:00Z","v":3813057,"vw":68.354068},{"c":69.11,"h":69.325,"l":68.095,"n":26603,"o":68.16,"t":"2025-12-22T05:00:00Z","v":1364289,"vw":69.030193},{"c":69.12,"h":69.28,"l":68.56,"n":20260,"o":69.28,"t":"2025-12-23T05:00:00Z","v":989460,"vw":68.990623},{"c":69.55,"h":69.68,"l":69.075,"n":7733,"o":69.18,"t":"2025-12-24T05:00:00Z","v":379928,"vw":69.51092},{"c":69.55,"h":69.675,"l":69.135,"n":13926,"o":69.49,"t":"2025-12-26T05:00:00Z","v":479009,"vw":69.427402},{"c":69.79,"h":69.97,"l":69.59,"n":15189,"o":69.72,"t":"2025-12-29T05:00:00Z","v":677644,"vw":69.754968},{"c":69.595,"h":69.87,"l":69.38,"n":16460,"o":69.63,"t":"2025-12-30T05:00:00Z","v":707635,"vw":69.589036},{"c":69.03,"h":69.6,"l":68.86,"n":13974,"o":69.6,"t":"2025-12-31T05:00:00Z","v":959515,"vw":69.115035},{"c":67.96,"h":68.68,"l":67.79,"n":20977,"o":68.67,"t":"2026-01-02T05:00:00Z","v":1332343,"vw":68.057802},{"c":68.57,"h":68.68,"l":67.35,"n":18995,"o":67.58,"t":"2026-01-05T05:00:00Z","v":1097708,"vw":68.417468},{"c":69.62,"h":69.665,"l":68.11,"n":20179,"o":68.13,"t":"2026-01-06T05:00:00Z","v":1112132,"vw":69.267554},{"c":69.99,"h":70.565,"l":69.63,"n":22319,"o":69.89,"t":"2026-01-07T05:00:00Z","v":1345926,"vw":70.046258},{"c":70.62,"h":70.96,"l":69.55,"n":19319,"o":69.71,"t":"2026-01-08T05:00:00Z","v":1150951,"vw":70.602926},{"c":69.72,"h":70.75,"l":69.51,"n":26066,"o":69.91,"t":"2026-01-09T05:00:00Z","v":1745723,"vw":69.960806},{"c":70.19,"h":70.565,"l":69.565,"n":25220,"o":69.74,"t":"2026-01-12T05:00:00Z","v":1366757,"vw":70.196436},{"c":69.96,"h":70.43,"l":68.78,"n":20021,"o":70.18,"t":"2026-01-13T05:00:00Z","v":992252,"vw":69.748313},{"c":69.92,"h":70.32,"l":69.34,"n":19736,"o":69.9,"t":"2026-01-14T05:00:00Z","v":959644,"vw":69.759693},{"c":69.85,"h":70.75,"l":69.7901,"n":22643,"o":70.14,"t":"2026-01-15T05:00:00Z","v":1015129,"vw":70.105966},{"c":71.47,"h":71.64,"l":69.475,"n":24101,"o":69.61,"t":"2026-01-16T05:00:00Z","v":1472090,"vw":71.088259},{"c":70.53,"h":71.51,"l":70.22,"n":29672,"o":71.4,"t":"2026-01-20T05:00:00Z","v":1853841,"vw":70.694965},{"c":71.02,"h":71.18,"l":70.05,"n":27201,"o":71.03,"t":"2026-01-21T05:00:00Z","v":1612453,"vw":70.816627},{"c":70.86,"h":72.13,"l":70.64,"n":29388,"o":71.03,"t":"2026-01-22T05:00:00Z","v":1962200,"vw":71.309947},{"c":71.135,"h":71.24,"l":70.22,"n":17937,"o":70.77,"t":"2026-01-23T05:00:00Z","v":895070,"vw":70.935041},{"c":71.28,"h":71.67,"l":70.495,"n":24519,"o":71.31,"t":"2026-01-26T05:00:00Z","v":1537264,"vw":71.311496},{"c":71.29,"h":71.465,"l":70.75,"n":21026,"o":71.34,"t":"2026-01-27T05:00:00Z","v":1334649,"vw":71.134876},{"c":70.45,"h":71.61,"l":70.19,"n":21150,"o":71.29,"t":"2026-01-28T05:00:00Z","v":1196735,"vw":70.653008},{"c":71.98,"h":72.165,"l":70.15,"n":24602,"o":70.87,"t":"2026-01-29T05:00:00Z","v":1289809,"vw":71.776318},{"c":72.87,"h":73.07,"l":71.15,"n":23768,"o":71.98,"t":"2026-01-30T05:00:00Z","v":1261839,"vw":72.57828},{"c":71.98,"h":73.43,"l":71.9,"n":29362,"o":72.94,"t":"2026-02-02T05:00:00Z","v":1470398,"vw":72.176153},{"c":72.49,"h":72.8165,"l":71.725,"n":28679,"o":71.96,"t":"2026-02-03T05:00:00Z","v":1405567,"vw":72.451513},{"c":74.25,"h":74.9625,"l":72.73,"n":26611,"o":72.99,"t":"2026-02-04T05:00:00Z","v":1781383,"vw":74.272107},{"c":75.48,"h":75.7,"l":74.02,"n":28698,"o":74.57,"t":"2026-02-05T05:00:00Z","v":1729769,"vw":75.301524},{"c":75.22,"h":76.35,"l":74.015,"n":38420,"o":76.13,"t":"2026-02-06T05:00:00Z","v":2235149,"vw":74.938245},{"c":76.06,"h":76.25,"l":74.68,"n":27937,"o":75.15,"t":"2026-02-09T05:00:00Z","v":1398387,"vw":75.839545},{"c":77.07,"h":77.39,"l":76.275,"n":21416,"o":76.35,"t":"2026-02-10T05:00:00Z","v":1256575,"vw":76.964113},{"c":76.47,"h":77.17,"l":75.53,"n":24991,"o":77.17,"t":"2026-02-11T05:00:00Z","v":1358323,"vw":76.423064},{"c":75.63,"h":77.38,"l":75.6,"n":35359,"o":77.11,"t":"2026-02-12T05:00:00Z","v":2169077,"vw":76.187729},{"c":76.18,"h":76.53,"l":75.59,"n":18874,"o":75.87,"t":"2026-02-13T05:00:00Z","v":1005115,"vw":76.158318},{"c":77.19,"h":77.34,"l":75.73,"n":24541,"o":76.72,"t":"2026-02-17T05:00:00Z","v":1272828,"vw":76.869278},{"c":75.72,"h":76.94,"l":75.53,"n":22752,"o":76.72,"t":"2026-02-18T05:00:00Z","v":1129723,"vw":75.858819},{"c":75.81,"h":76.22,"l":74.7188,"n":14244,"o":75.48,"t":"2026-02-19T05:00:00Z","v":692917,"vw":75.736063},{"c":76.85,"h":76.86,"l":75.63,"n":17161,"o":76.13,"t":"2026-02-20T05:00:00Z","v":923779,"vw":76.625783},{"c":77.78,"h":78.245,"l":76.83,"n":24019,"o":76.94,"t":"2026-02-23T05:00:00Z","v":1191642,"vw":77.760129},{"c":77.27,"h":78.04,"l":76.81,"n":17753,"o":77.89,"t":"2026-02-24T05:00:00Z","v":1166637,"vw":77.206169},{"c":77.93,"h":78.07,"l":76.69,"n":21444,"o":77.34,"t":"2026-02-25T05:00:00Z","v":1146713,"vw":77.644998},{"c":78.42,"h":78.69,"l":77.82,"n":18299,"o":78.08,"t":"2026-02-26T05:00:00Z","v":1099306,"vw":78.382675},{"c":79,"h":79.0799,"l":78.05,"n":22228,"o":78.05,"t":"2026-02-27T05:00:00Z","v":2420563,"vw":78.945857},{"c":79.54,"h":79.895,"l":78.105,"n":20712,"o":78.75,"t":"2026-03-02T05:00:00Z","v":1460973,"vw":79.423726},{"c":79.76,"h":79.88,"l":77.67,"n":20751,"o":78.92,"t":"2026-03-03T05:00:00Z","v":1226799,"vw":79.36702},{"c":79.6,"h":79.8,"l":78.78,"n":21343,"o":79.4,"t":"2026-03-04T05:00:00Z","v":1586813,"vw":79.509099},{"c":79.31,"h":79.54,"l":78.46,"n":18043,"o":78.84,"t":"2026-03-05T05:00:00Z","v":1141853,"vw":79.195923},{"c":78.66,"h":78.79,"l":77.92,"n":20183,"o":78.61,"t":"2026-03-06T05:00:00Z","v":962808,"vw":78.566642},{"c":78.23,"h":78.61,"l":76.66,"n":22339,"o":78.1,"t":"2026-03-09T04:00:00Z","v":1292351,"vw":77.971674},{"c":78.16,"h":78.88,"l":77.55,"n":19050,"o":78.16,"t":"2026-03-10T04:00:00Z","v":1039631,"vw":78.292581},{"c":77.665,"h":77.7,"l":75.42,"n":19969,"o":77.028,"t":"2026-03-11T04:00:00Z","v":1023287,"vw":77.337298},{"c":76.55,"h":77.71,"l":76.44,"n":22886,"o":77.3,"t":"2026-03-12T04:00:00Z","v":1738660,"vw":76.87985},{"c":76.58,"h":77.66,"l":76.39,"n":17673,"o":77.44,"t":"2026-03-13T04:00:00Z","v":743433,"vw":76.71023},{"c":77.39,"h":77.93,"l":77,"n":14535,"o":77.35,"t":"2026-03-16T04:00:00Z","v":674727,"vw":77.495316},{"c":77.37,"h":78,"l":77.31,"n":17045,"o":77.73,"t":"2026-03-17T04:00:00Z","v":801766,"vw":77.485846},{"c":76.4,"h":77.54,"l":76.36,"n":20407,"o":77.37,"t":"2026-03-18T04:00:00Z","v":1137636,"vw":76.667067},{"c":76.69,"h":76.85,"l":76.12,"n":19106,"o":76.41,"t":"2026-03-19T04:00:00Z","v":939701,"vw":76.594133},{"c":74.87,"h":76.73,"l":74.45,"n":30848,"o":76.69,"t":"2026-03-20T04:00:00Z","v":5597428,"vw":75.034431},{"c":74.65,"h":76.34,"l":74.58,"n":23238,"o":76.19,"t":"2026-03-23T04:00:00Z","v":1525953,"vw":75.016417},{"c":74.58,"h":75.385,"l":74.03,"n":21411,"o":74.33,"t":"2026-03-24T04:00:00Z","v":1194880,"vw":74.718407},{"c":74.43,"h":74.97,"l":73.91,"n":20684,"o":74.63,"t":"2026-03-25T04:00:00Z","v":1045848,"vw":74.457908},{"c":74.37,"h":75.155,"l":74.21,"n":17887,"o":74.35,"t":"2026-03-26T04:00:00Z","v":777995,"vw":74.49229},{"c":74.3,"h":75.05,"l":73.97,"n":20960,"o":74.45,"t":"2026-03-27T04:00:00Z","v":904582,"vw":74.471621},{"c":74.89,"h":75.56,"l":74.48,"n":18810,"o":74.6,"t":"2026-03-30T04:00:00Z","v":994938,"vw":74.937073},{"c":75.66,"h":77.13,"l":74.77,"n":20374,"o":75.97,"t":"2026-03-31T04:00:00Z","v":1610668,"vw":75.627744},{"c":76.11,"h":76.5,"l":75.38,"n":24202,"o":75.49,"t":"2026-04-01T04:00:00Z","v":1272256,"vw":76.032543},{"c":76.98,"h":77.33,"l":75.69,"n":19500,"o":76.11,"t":"2026-04-02T04:00:00Z","v":1994507,"vw":76.843735},{"c":76.63,"h":77.145,"l":76.41,"n":14798,"o":76.94,"t":"2026-04-06T04:00:00Z","v":936604,"vw":76.662127},{"c":77.33,"h":77.55,"l":76.45,"n":15625,"o":76.45,"t":"2026-04-07T04:00:00Z","v":1144728,"vw":77.29944},{"c":77.86,"h":78.12,"l":77.17,"n":24312,"o":77.85,"t":"2026-04-08T04:00:00Z","v":1945121,"vw":77.765994},{"c":78.35,"h":78.99,"l":77.56,"n":20684,"o":77.7,"t":"2026-04-09T04:00:00Z","v":1206638,"vw":78.492762},{"c":78.4,"h":78.9,"l":77.87,"n":23141,"o":78.2,"t":"2026-04-10T04:00:00Z","v":1475503,"vw":78.306454},{"c":78.33,"h":78.39,"l":77.66,"n":24013,"o":78.39,"t":"2026-04-13T04:00:00Z","v":1267156,"vw":78.117305},{"c":79.57,"h":79.67,"l":78.07,"n":24556,"o":78.15,"t":"2026-04-14T04:00:00Z","v":1246662,"vw":79.371314},{"c":79.52,"h":79.61,"l":79.08,"n":26455,"o":79.44,"t":"2026-04-15T04:00:00Z","v":1379338,"vw":79.413385},{"c":79.65,"h":79.92,"l":79.33,"n":21378,"o":79.52,"t":"2026-04-16T04:00:00Z","v":1303339,"vw":79.614986},{"c":80.93,"h":81.135,"l":79.536,"n":24838,"o":79.65,"t":"2026-04-17T04:00:00Z","v":1453624,"vw":80.626221},{"c":81.12,"h":81.66,"l":80.68,"n":25187,"o":80.93,"t":"2026-04-20T04:00:00Z","v":1303158,"vw":81.234037},{"c":80.01,"h":81.52,"l":79.88,"n":22614,"o":81.12,"t":"2026-04-21T04:00:00Z","v":1273163,"vw":80.238153},{"c":79,"h":80.395,"l":78.47,"n":22913,"o":80.14,"t":"2026-04-22T04:00:00Z","v":1352984,"vw":79.202176},{"c":80.74,"h":80.89,"l":79.29,"n":25367,"o":79.44,"t":"2026-04-23T04:00:00Z","v":1285299,"vw":80.386703},{"c":80.19,"h":81.02,"l":79.985,"n":18315,"o":80.68,"t":"2026-04-24T04:00:00Z","v":1016293,"vw":80.287838},{"c":79.95,"h":80.58,"l":79.82,"n":22224,"o":80.46,"t":"2026-04-27T04:00:00Z","v":1327809,"vw":80.04227},{"c":80.31,"h":80.72,"l":79.88,"n":33294,"o":80.68,"t":"2026-04-28T04:00:00Z","v":1737760,"vw":80.211071},{"c":79.38,"h":80.375,"l":78.78,"n":28282,"o":79.75,"t":"2026-04-29T04:00:00Z","v":1549203,"vw":79.308881},{"c":77.85,"h":79.55,"l":77.42,"n":36742,"o":78.09,"t":"2026-04-30T04:00:00Z","v":3195688,"vw":77.828209},{"c":78.65,"h":78.77,"l":77.26,"n":39741,"o":77.9,"t":"2026-05-01T04:00:00Z","v":1842274,"vw":78.45379},{"c":78.75,"h":79.29,"l":78.01,"n":27740,"o":78.11,"t":"2026-05-04T04:00:00Z","v":1784369,"vw":78.61599},{"c":78.89,"h":79.275,"l":78.51,"n":20011,"o":78.87,"t":"2026-05-05T04:00:00Z","v":1260860,"vw":78.972488},{"c":79.08,"h":79.52,"l":78.84,"n":23435,"o":79.16,"t":"2026-05-06T04:00:00Z","v":1265831,"vw":79.136073},{"c":77.86,"h":79.035,"l":77.47,"n":33045,"o":78.7,"t":"2026-05-07T04:00:00Z","v":2779177,"vw":77.897451},{"c":77.59,"h":78.01,"l":77.49,"n":24323,"o":77.91,"t":"2026-05-08T04:00:00Z","v":1689319,"vw":77.638949},{"c":77.72,"h":78.13,"l":76.98,"n":22134,"o":77.84,"t":"2026-05-11T04:00:00Z","v":1393374,"vw":77.619949},{"c":77.61,"h":78.14,"l":77.13,"n":20851,"o":78.14,"t":"2026-05-12T04:00:00Z","v":1354974,"vw":77.573492},{"c":76.67,"h":77.32,"l":76.425,"n":27372,"o":77.13,"t":"2026-05-13T04:00:00Z","v":1295226,"vw":76.723116},{"c":76.92,"h":77.55,"l":76.71,"n":21064,"o":77.07,"t":"2026-05-14T04:00:00Z","v":1140672,"vw":76.986831},{"c":76.06,"h":76.86,"l":75.87,"n":17549,"o":76.78,"t":"2026-05-15T04:00:00Z","v":1003054,"vw":76.145397},{"c":77.33,"h":77.55,"l":76.32,"n":18009,"o":76.32,"t":"2026-05-18T04:00:00Z","v":949924,"vw":77.274776},{"c":77.34,"h":77.59,"l":76.9,"n":20487,"o":77.37,"t":"2026-05-19T04:00:00Z","v":1313989,"vw":77.256365},{"c":77.74,"h":78.23,"l":77.255,"n":20810,"o":77.47,"t":"2026-05-20T04:00:00Z","v":1151486,"vw":77.80092},{"c":78.34,"h":78.41,"l":76.82,"n":23153,"o":77.51,"t":"2026-05-21T04:00:00Z","v":1290214,"vw":77.996743},{"c":78.84,"h":79.0599,"l":78.14,"n":18328,"o":78.19,"t":"2026-05-22T04:00:00Z","v":996960,"vw":78.797618},{"c":78.99,"h":79.31,"l":78.608,"n":18887,"o":78.85,"t":"2026-05-26T04:00:00Z","v":1007551,"vw":78.978669},{"c":78.95,"h":79.55,"l":78.85,"n":19944,"o":79.32,"t":"2026-05-27T04:00:00Z","v":1172723,"vw":79.031208},{"c":78.52,"h":78.86,"l":78.2,"n":25909,"o":78.84,"t":"2026-05-28T04:00:00Z","v":1241734,"vw":78.530114},{"c":77.35,"h":78.35,"l":77.12,"n":24646,"o":77.97,"t":"2026-05-29T04:00:00Z","v":3095053,"vw":77.402339},{"c":76.14,"h":77.245,"l":76.12,"n":23238,"o":77.04,"t":"2026-06-01T04:00:00Z","v":1199775,"vw":76.312606},{"c":76.03,"h":76.445,"l":75.84,"n":22829,"o":76.14,"t":"2026-06-02T04:00:00Z","v":1451397,"vw":76.076759},{"c":76.31,"h":76.695,"l":75.625,"n":20803,"o":75.625,"t":"2026-06-03T04:00:00Z","v":1332731,"vw":76.354669},{"c":76.68,"h":77.44,"l":76,"n":23859,"o":77.24,"t":"2026-06-04T04:00:00Z","v":1302938,"vw":76.61255},{"c":77.72,"h":78.0985,"l":76.43,"n":27989,"o":76.71,"t":"2026-06-05T04:00:00Z","v":1581376,"vw":77.663396},{"c":77.56,"h":78.66,"l":77.21,"n":33240,"o":77.68,"t":"2026-06-08T04:00:00Z","v":1866564,"vw":77.59163},{"c":79.55,"h":79.815,"l":77.9,"n":36429,"o":78.06,"t":"2026-06-09T04:00:00Z","v":2581123,"vw":79.374709},{"c":80.1,"h":80.72,"l":79.42,"n":27779,"o":79.83,"t":"2026-06-10T04:00:00Z","v":1650681,"vw":80.162189},{"c":80.69,"h":81.4,"l":80.53,"n":28979,"o":80.56,"t":"2026-06-11T04:00:00Z","v":1664833,"vw":80.898724},{"c":80.28,"h":81.04,"l":79.95,"n":24198,"o":80.47,"t":"2026-06-12T04:00:00Z","v":1370964,"vw":80.330743},{"c":79.26,"h":80.18,"l":78.88,"n":27189,"o":79.96,"t":"2026-06-15T04:00:00Z","v":2295048,"vw":79.293616},{"c":78.9,"h":79.78,"l":78.59,"n":18424,"o":79.58,"t":"2026-06-16T04:00:00Z","v":1302437,"vw":78.91731},{"c":77.37,"h":78.93,"l":77.015,"n":20820,"o":78.9,"t":"2026-06-17T04:00:00Z","v":2236092,"vw":77.542868},{"c":76.88,"h":77.83,"l":76.69,"n":18610,"o":77.83,"t":"2026-06-18T04:00:00Z","v":1669747,"vw":77.173602},{"c":77.36,"h":77.62,"l":76.75,"n":20933,"o":76.75,"t":"2026-06-22T04:00:00Z","v":1384618,"vw":77.36924},{"c":78.67,"h":78.81,"l":77.76,"n":19426,"o":77.79,"t":"2026-06-23T04:00:00Z","v":1276022,"vw":78.615041},{"c":79.87,"h":80.16,"l":78.935,"n":28512,"o":79.1,"t":"2026-06-24T04:00:00Z","v":1878118,"vw":79.705148},{"c":80.25,"h":80.6151,"l":79.345,"n":25934,"o":79.74,"t":"2026-06-25T04:00:00Z","v":1454511,"vw":80.124926},{"c":81.81,"h":81.925,"l":80.45,"n":29786,"o":80.92,"t":"2026-06-26T04:00:00Z","v":2671506,"vw":81.579272},{"c":81.3,"h":81.87,"l":80.71,"n":22612,"o":81.81,"t":"2026-06-29T04:00:00Z","v":1306990,"vw":81.220407},{"c":79.74,"h":80.745,"l":79.66,"n":21039,"o":80.74,"t":"2026-06-30T04:00:00Z","v":1519947,"vw":79.937769},{"c":79.37,"h":80.15,"l":79.07,"n":26087,"o":79.84,"t":"2026-07-01T04:00:00Z","v":1701274,"vw":79.421294},{"c":80.96,"h":80.97,"l":79.525,"n":20004,"o":79.91,"t":"2026-07-02T04:00:00Z","v":1246257,"vw":80.667738},{"c":79.84,"h":80.82,"l":79.76,"n":22031,"o":80.66,"t":"2026-07-06T04:00:00Z","v":1361348,"vw":79.977041},{"c":80.74,"h":81.77,"l":80.12,"n":17548,"o":80.29,"t":"2026-07-07T04:00:00Z","v":1014803,"vw":80.898454},{"c":79.72,"h":80.71,"l":79.56,"n":17532,"o":80.71,"t":"2026-07-08T04:00:00Z","v":948347,"vw":79.817853},{"c":79.44,"h":80.0899,"l":79.29,"n":17165,"o":79.91,"t":"2026-07-09T04:00:00Z","v":1147888,"vw":79.507538},{"c":79.62,"h":79.815,"l":78.84,"n":13522,"o":79.56,"t":"2026-07-10T04:00:00Z","v":1220829,"vw":79.476999},{"c":79.94,"h":80.8,"l":79.75,"n":21372,"o":79.9,"t":"2026-07-13T04:00:00Z","v":958770,"vw":80.022421},{"c":80.33,"h":80.98,"l":80.175,"n":19423,"o":80.25,"t":"2026-07-14T04:00:00Z","v":1028303,"vw":80.351711},{"c":79.99,"h":81.06,"l":79.78,"n":22462,"o":80.46,"t":"2026-07-15T04:00:00Z","v":1204718,"vw":80.156826},{"c":82.38,"h":82.43,"l":79.85,"n":24020,"o":80.29,"t":"2026-07-16T04:00:00Z","v":1460269,"vw":82.168849},{"c":82.68,"h":83.66,"l":81.66,"n":26180,"o":83.06,"t":"2026-07-17T04:00:00Z","v":1442015,"vw":82.609354},{"c":82.14,"h":83.09,"l":81.955,"n":24973,"o":82.51,"t":"2026-07-20T04:00:00Z","v":1355264,"vw":82.360721},{"c":82.09,"h":82.36,"l":81.525,"n":21797,"o":82.04,"t":"2026-07-21T04:00:00Z","v":1223440,"vw":82.017954},{"c":82.22,"h":82.7667,"l":81.79,"n":20705,"o":82.41,"t":"2026-07-22T04:00:00Z","v":1152283,"vw":82.121832},{"c":81.18,"h":82.7,"l":81.01,"n":26954,"o":82.44,"t":"2026-07-23T04:00:00Z","v":1449244,"vw":81.489176},{"c":82.15,"h":82.24,"l":81.2,"n":30557,"o":81.2,"t":"2026-07-24T04:00:00Z","v":1635291,"vw":81.866079},{"c":82.34,"h":83.01,"l":81.99,"n":24924,"o":81.99,"t":"2026-07-27T04:00:00Z","v":1032377,"vw":82.446508},{"c":80.97,"h":83.01,"l":80.855,"n":28501,"o":82.79,"t":"2026-07-28T04:00:00Z","v":1603720,"vw":81.515543},{"c":81.11,"h":81.44,"l":80.53,"n":34276,"o":81.07,"t":"2026-07-29T04:00:00Z","v":1800827,"vw":80.948102},{"c":80.36,"h":81.14,"l":79.68,"n":30206,"o":80.04,"t":"2026-07-30T04:00:00Z","v":1660342,"vw":80.263109},{"c":80.29,"h":81.26,"l":79.935,"n":28824,"o":80.21,"t":"2026-07-31T04:00:00Z","v":1323649,"vw":80.327926},{"c":80.3,"h":80.8137,"l":79.45,"n":25608,"o":80.34,"t":"2026-08-03T04:00:00Z","v":1625939,"vw":80.044399},{"c":79.43,"h":79.8799,"l":78.36,"n":31773,"o":79.55,"t":"2026-08-04T04:00:00Z","v":1915829,"vw":79.47485},{"c":79.07,"h":79.54,"l":78.65,"n":23689,"o":79.45,"t":"2026-08-05T04:00:00Z","v":1384349,"vw":79.023947},{"c":76.96,"h":80.7,"l":76.905,"n":32983,"o":79.73,"t":"2026-08-06T04:00:00Z","v":2584726,"vw":77.675603},{"c":77.12,"h":77.64,"l":76.04,"n":27273,"o":76.93,"t":"2026-08-07T04:00:00Z","v":1606927,"vw":77.112317},{"c":76.11,"h":77.28,"l":75.7,"n":19243,"o":77,"t":"2026-08-10T04:00:00Z","v":1256114,"vw":76.102095},{"c":75.82,"h":76.3299,"l":75.35,"n":23384,"o":75.96,"t":"2026-08-11T04:00:00Z","v":1099462,"vw":75.860061},{"c":75.74,"h":76.08,"l":75.51,"n":17959,"o":75.82,"t":"2026-08-12T04:00:00Z","v":890094,"vw":75.749642},{"c":76.86,"h":77.01,"l":75.9,"n":19270,"o":76.02,"t":"2026-08-13T04:00:00Z","v":1213397,"vw":76.69844},{"c":76.71,"h":77.22,"l":76.64,"n":15571,"o":76.88,"t":"2026-08-14T04:00:00Z","v":645256,"vw":76.779423},{"c":76.37,"h":76.58,"l":76,"n":16217,"o":76.49,"t":"2026-08-17T04:00:00Z","v":730909,"vw":76.312713},{"c":76.19,"h":76.975,"l":76.01,"n":20164,"o":76.85,"t":"2026-08-18T04:00:00Z","v":1437236,"vw":76.228645},{"c":76.4,"h":76.485,"l":75.8675,"n":18874,"o":76.41,"t":"2026-08-19T04:00:00Z","v":1487526,"vw":76.289558},{"c":76.52,"h":77.055,"l":76.1025,"n":20413,"o":76.15,"t":"2026-08-20T04:00:00Z","v":867466,"vw":76.623832},{"c":76.06,"h":77.18,"l":75.78,"n":20249,"o":76.81,"t":"2026-08-21T04:00:00Z","v":1114784,"vw":76.116522},{"c":76.69,"h":77.085,"l":76.31,"n":20408,"o":76.49,"t":"2026-08-24T04:00:00Z","v":836198,"vw":76.624663},{"c":76.72,"h":77.145,"l":76.29,"n":15545,"o":76.81,"t":"2026-08-25T04:00:00Z","v":670895,"vw":76.714566},{"c":76.38,"h":76.89,"l":76.335,"n":16298,"o":76.89,"t":"2026-08-26T04:00:00Z","v":762605,"vw":76.472382},{"c":75.46,"h":75.8764,"l":75.38,"n":15588,"o":75.66,"t":"2026-08-27T04:00:00Z","v":653615,"vw":75.530931},{"c":75.52,"h":75.82,"l":75.01,"n":15209,"o":75.46,"t":"2026-08-28T04:00:00Z","v":847244,"vw":75.568331},{"c":74.77,"h":75.6,"l":74.64,"n":19230,"o":75.5,"t":"2026-08-31T04:00:00Z","v":1784094,"vw":74.848898},{"c":76.06,"h":76.07,"l":75.02,"n":26457,"o":75.13,"t":"2026-09-01T04:00:00Z","v":1489656,"vw":75.815036},{"c":75.81,"h":76.44,"l":75.52,"n":20336,"o":76.44,"t":"2026-09-02T04:00:00Z","v":1029365,"vw":75.81951},{"c":75.92,"h":76.54,"l":75.72,"n":18861,"o":76.32,"t":"2026-09-03T04:00:00Z","v":1267917,"vw":75.921505},{"c":75.26,"h":76.27,"l":75.23,"n":16033,"o":75.4,"t":"2026-09-04T04:00:00Z","v":883469,"vw":75.513404},{"c":75.93,"h":76.17,"l":75.12,"n":24605,"o":75.16,"t":"2026-09-08T04:00:00Z","v":1322245,"vw":75.906962},{"c":75.34,"h":76.25,"l":75.145,"n":23862,"o":75.93,"t":"2026-09-09T04:00:00Z","v":1327587,"vw":75.453003},{"c":75.31,"h":75.83,"l":74.81,"n":26663,"o":75.43,"t":"2026-09-10T04:00:00Z","v":1726792,"vw":75.182423},{"c":74.62,"h":75.16,"l":74.33,"n":20417,"o":75.05,"t":"2026-09-11T04:00:00Z","v":1618094,"vw":74.597356},{"c":74.53,"h":75.825,"l":74.29,"n":21621,"o":74.91,"t":"2026-09-14T04:00:00Z","v":1285791,"vw":74.600055},{"c":74.05,"h":74.48,"l":73.76,"n":21963,"o":74.48,"t":"2026-09-15T04:00:00Z","v":1218036,"vw":74.037816},{"c":73.26,"h":74.53,"l":72.54,"n":24801,"o":74.01,"t":"2026-09-16T04:00:00Z","v":1441661,"vw":73.333375},{"c":73.12,"h":73.54,"l":72.745,"n":21700,"o":73.37,"t":"2026-09-17T04:00:00Z","v":1424302,"vw":73.144821},{"c":72.95,"h":73.32,"l":72.34,"n":19428,"o":72.85,"t":"2026-09-18T04:00:00Z","v":2439297,"vw":72.982235},{"c":72.92,"h":73.3,"l":72.445,"n":19769,"o":73.2,"t":"2026-09-21T04:00:00Z","v":1344549,"vw":72.914608},{"c":73.53,"h":73.67,"l":72.86,"n":22341,"o":73.18,"t":"2026-09-22T04:00:00Z","v":1466751,"vw":73.38668},{"c":72.73,"h":73.54,"l":72.68,"n":23071,"o":73.24,"t":"2026-09-23T04:00:00Z","v":1688427,"vw":72.997369},{"c":72.92,"h":73.23,"l":72.56,"n":22249,"o":72.94,"t":"2026-09-24T04:00:00Z","v":1468156,"vw":72.914611},{"c":73.23,"h":73.33,"l":72.19,"n":18777,"o":73.2,"t":"2026-09-25T04:00:00Z","v":1083215,"vw":72.939114},{"c":73.33,"h":73.58,"l":72.855,"n":22246,"o":73.3,"t":"2026-09-28T04:00:00Z","v":1023064,"vw":73.300688},{"c":72.66,"h":73.48,"l":72.3701,"n":20898,"o":73.14,"t":"2026-09-29T04:00:00Z","v":1004155,"vw":72.698842},{"c":71.88,"h":73.16,"l":71.85,"n":19928,"o":73.11,"t":"2026-09-30T04:00:00Z","v":1234870,"vw":72.003052},{"c":71.8,"h":71.96,"l":70.93,"n":21255,"o":71.62,"t":"2026-10-01T04:00:00Z","v":1118007,"vw":71.715852},{"c":71.6,"h":72.5,"l":71.45,"n":21436,"o":72.05,"t":"2026-10-02T04:00:00Z","v":1138568,"vw":71.673654},{"c":71.33,"h":71.67,"l":70.855,"n":20762,"o":71.66,"t":"2026-10-05T04:00:00Z","v":1517859,"vw":71.404252},{"c":71.42,"h":71.86,"l":71.07,"n":22509,"o":71.23,"t":"2026-10-06T04:00:00Z","v":1129676,"vw":71.404854},{"c":70.8,"h":71.55,"l":70.76,"n":24231,"o":71.42,"t":"2026-10-07T04:00:00Z","v":1319868,"vw":70.949798},{"c":71.48,"h":71.59,"l":70.38,"n":26767,"o":71.02,"t":"2026-10-08T04:00:00Z","v":1639813,"vw":71.182692},{"c":72.05,"h":72.27,"l":71.425,"n":20578,"o":71.64,"t":"2026-10-09T04:00:00Z","v":1193005,"vw":71.970297},{"c":71.71,"h":72.135,"l":71.54,"n":17696,"o":72.11,"t":"2026-10-12T04:00:00Z","v":1057958,"vw":71.760111},{"c":71.65,"h":72.65,"l":70.92,"n":20738,"o":72.43,"t":"2026-10-13T04:00:00Z","v":1423004,"vw":71.540622},{"c":71.77,"h":71.91,"l":70.95,"n":21151,"o":71.65,"t":"2026-10-14T04:00:00Z","v":1497029,"vw":71.518862},{"c":73.04,"h":73.41,"l":72.405,"n":22473,"o":73.13,"t":"2026-10-15T04:00:00Z","v":1693856,"vw":72.978732},{"c":73.24,"h":74.075,"l":72.86,"n":22958,"o":73.42,"t":"2026-10-16T04:00:00Z","v":1508578,"vw":73.389046},{"c":72.41,"h":72.98,"l":72.25,"n":18667,"o":72.98,"t":"2026-10-19T04:00:00Z","v":1195214,"vw":72.461814},{"c":73.2,"h":73.675,"l":72.715,"n":20130,"o":72.97,"t":"2026-10-20T04:00:00Z","v":991936,"vw":73.223691},{"c":72.22,"h":73.4,"l":72.12,"n":20539,"o":73.2,"t":"2026-10-21T04:00:00Z","v":1100796,"vw":72.347247},{"c":74.38,"h":74.43,"l":72.345,"n":21550,"o":72.58,"t":"2026-10-22T04:00:00Z","v":1232105,"vw":73.997477}],"volatilityBars":[{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-09-21T11:00:00Z","v":120,"vw":73},{"c":73.64,"h":73.64,"l":73.5,"n":15,"o":73.5,"t":"2026-09-21T13:15:00Z","v":1002,"vw":73.527888},{"c":72.84,"h":73.2,"l":72.81,"n":422,"o":73.2,"t":"2026-09-21T13:30:00Z","v":47725,"vw":73.13814},{"c":72.965,"h":72.97,"l":72.75,"n":364,"o":72.85,"t":"2026-09-21T13:45:00Z","v":22833,"vw":72.888931},{"c":73.16,"h":73.205,"l":72.94,"n":474,"o":73.005,"t":"2026-09-21T14:00:00Z","v":18085,"vw":73.077396},{"c":73.16,"h":73.2399,"l":73.14,"n":401,"o":73.19,"t":"2026-09-21T14:15:00Z","v":20321,"vw":73.196211},{"c":73.07,"h":73.12,"l":72.9375,"n":479,"o":73.12,"t":"2026-09-21T14:30:00Z","v":15656,"vw":73.036292},{"c":73.09,"h":73.1,"l":72.985,"n":615,"o":73.04,"t":"2026-09-21T14:45:00Z","v":27420,"vw":73.063335},{"c":73.23,"h":73.23,"l":73.08,"n":568,"o":73.09,"t":"2026-09-21T15:00:00Z","v":18882,"vw":73.136974},{"c":73.23,"h":73.3,"l":73.17,"n":533,"o":73.24,"t":"2026-09-21T15:15:00Z","v":21304,"vw":73.25735},{"c":73.2,"h":73.25,"l":73.2,"n":322,"o":73.22,"t":"2026-09-21T15:30:00Z","v":9964,"vw":73.218519},{"c":73.08,"h":73.21,"l":73.08,"n":362,"o":73.21,"t":"2026-09-21T15:45:00Z","v":11576,"vw":73.156843},{"c":73.01,"h":73.085,"l":72.975,"n":596,"o":73.085,"t":"2026-09-21T16:00:00Z","v":23862,"vw":73.026455},{"c":72.9,"h":73.04,"l":72.9,"n":541,"o":73.02,"t":"2026-09-21T16:15:00Z","v":21497,"vw":72.982309},{"c":72.765,"h":72.95,"l":72.76,"n":721,"o":72.92,"t":"2026-09-21T16:30:00Z","v":34473,"vw":72.884537},{"c":72.715,"h":72.83,"l":72.71,"n":504,"o":72.76,"t":"2026-09-21T16:45:00Z","v":18623,"vw":72.778797},{"c":72.595,"h":72.74,"l":72.56,"n":629,"o":72.71,"t":"2026-09-21T17:00:00Z","v":25104,"vw":72.620394},{"c":72.585,"h":72.62,"l":72.56,"n":480,"o":72.575,"t":"2026-09-21T17:15:00Z","v":24206,"vw":72.587179},{"c":72.54,"h":72.585,"l":72.445,"n":686,"o":72.585,"t":"2026-09-21T17:30:00Z","v":22930,"vw":72.514208},{"c":72.64,"h":72.65,"l":72.485,"n":703,"o":72.535,"t":"2026-09-21T17:45:00Z","v":28699,"vw":72.54633},{"c":72.66,"h":72.665,"l":72.58,"n":596,"o":72.65,"t":"2026-09-21T18:00:00Z","v":22297,"vw":72.623039},{"c":72.74,"h":72.76,"l":72.62,"n":804,"o":72.66,"t":"2026-09-21T18:15:00Z","v":47908,"vw":72.681116},{"c":72.83,"h":72.83,"l":72.72,"n":767,"o":72.75,"t":"2026-09-21T18:30:00Z","v":30762,"vw":72.757917},{"c":73,"h":73.04,"l":72.835,"n":987,"o":72.835,"t":"2026-09-21T18:45:00Z","v":40096,"vw":72.960869},{"c":72.88,"h":73,"l":72.83,"n":692,"o":73,"t":"2026-09-21T19:00:00Z","v":21290,"vw":72.90074},{"c":72.87,"h":72.93,"l":72.85,"n":899,"o":72.87,"t":"2026-09-21T19:15:00Z","v":46009,"vw":72.888398},{"c":72.95,"h":72.95,"l":72.81,"n":1300,"o":72.85,"t":"2026-09-21T19:30:00Z","v":67837,"vw":72.866373},{"c":72.95,"h":73.08,"l":72.9,"n":3772,"o":72.96,"t":"2026-09-21T19:45:00Z","v":237310,"vw":72.972369},{"c":72.92,"h":72.92,"l":72.92,"n":90,"o":72.92,"t":"2026-09-21T20:00:00Z","v":411291,"vw":72.92},{"c":73.065,"h":73.27,"l":72.8917,"n":487,"o":73.18,"t":"2026-09-22T13:30:00Z","v":34485,"vw":73.088487},{"c":73.22,"h":73.235,"l":72.86,"n":487,"o":73.05,"t":"2026-09-22T13:45:00Z","v":20059,"vw":73.038588},{"c":73.23,"h":73.42,"l":73.1525,"n":657,"o":73.215,"t":"2026-09-22T14:00:00Z","v":27925,"vw":73.30994},{"c":73.16,"h":73.28,"l":73.13,"n":734,"o":73.24,"t":"2026-09-22T14:15:00Z","v":31097,"vw":73.212215},{"c":73.01,"h":73.155,"l":73.01,"n":678,"o":73.155,"t":"2026-09-22T14:30:00Z","v":25531,"vw":73.113094},{"c":73.03,"h":73.03,"l":72.9,"n":753,"o":73,"t":"2026-09-22T14:45:00Z","v":59077,"vw":72.97066},{"c":73.055,"h":73.085,"l":73.01,"n":466,"o":73.04,"t":"2026-09-22T15:00:00Z","v":14473,"vw":73.059309},{"c":73.015,"h":73.05,"l":72.98,"n":379,"o":73.05,"t":"2026-09-22T15:15:00Z","v":15893,"vw":73.030642},{"c":73.125,"h":73.125,"l":73.03,"n":624,"o":73.03,"t":"2026-09-22T15:30:00Z","v":20064,"vw":73.068537},{"c":73.12,"h":73.14,"l":73.085,"n":440,"o":73.11,"t":"2026-09-22T15:45:00Z","v":16254,"vw":73.106118},{"c":73.13,"h":73.225,"l":73.09,"n":480,"o":73.12,"t":"2026-09-22T16:00:00Z","v":17286,"vw":73.162397},{"c":73.2,"h":73.2,"l":73.085,"n":600,"o":73.14,"t":"2026-09-22T16:15:00Z","v":30003,"vw":73.151375},{"c":73.28,"h":73.31,"l":73.13,"n":656,"o":73.195,"t":"2026-09-22T16:30:00Z","v":62474,"vw":73.263396},{"c":73.34,"h":73.36,"l":73.27,"n":535,"o":73.2875,"t":"2026-09-22T16:45:00Z","v":30646,"vw":73.32188},{"c":73.27,"h":73.395,"l":73.26,"n":759,"o":73.32,"t":"2026-09-22T17:00:00Z","v":40625,"vw":73.304198},{"c":73.25,"h":73.285,"l":73.24,"n":564,"o":73.27,"t":"2026-09-22T17:15:00Z","v":17192,"vw":73.262657},{"c":73.29,"h":73.335,"l":73.26,"n":530,"o":73.26,"t":"2026-09-22T17:30:00Z","v":17741,"vw":73.305443},{"c":73.34,"h":73.345,"l":73.24,"n":818,"o":73.3,"t":"2026-09-22T17:45:00Z","v":39089,"vw":73.299942},{"c":73.43,"h":73.435,"l":73.315,"n":870,"o":73.33,"t":"2026-09-22T18:00:00Z","v":36320,"vw":73.368105},{"c":73.33,"h":73.45,"l":73.33,"n":981,"o":73.44,"t":"2026-09-22T18:15:00Z","v":72991,"vw":73.412819},{"c":73.365,"h":73.385,"l":73.3,"n":671,"o":73.32,"t":"2026-09-22T18:30:00Z","v":24069,"vw":73.34104},{"c":73.38,"h":73.38,"l":73.335,"n":692,"o":73.3694,"t":"2026-09-22T18:45:00Z","v":25107,"vw":73.355174},{"c":73.385,"h":73.41,"l":73.29,"n":1080,"o":73.39,"t":"2026-09-22T19:00:00Z","v":58020,"vw":73.350247},{"c":73.465,"h":73.465,"l":73.38,"n":1043,"o":73.38,"t":"2026-09-22T19:15:00Z","v":47659,"vw":73.418535},{"c":73.57,"h":73.61,"l":73.44,"n":1726,"o":73.46,"t":"2026-09-22T19:30:00Z","v":77179,"vw":73.560105},{"c":73.51,"h":73.67,"l":73.49,"n":3982,"o":73.58,"t":"2026-09-22T19:45:00Z","v":222285,"vw":73.563064},{"c":73.53,"h":73.53,"l":73.53,"n":75,"o":73.53,"t":"2026-09-22T20:00:00Z","v":360909,"vw":73.53},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-09-22T23:15:00Z","v":100,"vw":73.49},{"c":73.29,"h":73.31,"l":72.825,"n":639,"o":73.24,"t":"2026-09-23T13:30:00Z","v":33967,"vw":73.124406},{"c":73.44,"h":73.5,"l":73.24,"n":789,"o":73.29,"t":"2026-09-23T13:45:00Z","v":35733,"vw":73.403529},{"c":73.46,"h":73.53,"l":73.32,"n":910,"o":73.45,"t":"2026-09-23T14:00:00Z","v":55702,"vw":73.443427},{"c":73.45,"h":73.54,"l":73.42,"n":769,"o":73.44,"t":"2026-09-23T14:15:00Z","v":50394,"vw":73.460241},{"c":73.2,"h":73.5,"l":73.14,"n":644,"o":73.49,"t":"2026-09-23T14:30:00Z","v":34347,"vw":73.243765},{"c":73.14,"h":73.22,"l":73.055,"n":881,"o":73.165,"t":"2026-09-23T14:45:00Z","v":41801,"vw":73.135277},{"c":73.03,"h":73.16,"l":73,"n":810,"o":73.12,"t":"2026-09-23T15:00:00Z","v":49542,"vw":73.086121},{"c":73.105,"h":73.11,"l":72.9,"n":692,"o":73.01,"t":"2026-09-23T15:15:00Z","v":31309,"vw":72.978825},{"c":73.19,"h":73.195,"l":73.0656,"n":1153,"o":73.12,"t":"2026-09-23T15:30:00Z","v":125988,"vw":73.11232},{"c":73.085,"h":73.225,"l":73.045,"n":355,"o":73.19,"t":"2026-09-23T15:45:00Z","v":15331,"vw":73.115536},{"c":73.195,"h":73.195,"l":73.02,"n":568,"o":73.04,"t":"2026-09-23T16:00:00Z","v":30956,"vw":73.102137},{"c":73.195,"h":73.25,"l":73.13,"n":1040,"o":73.2075,"t":"2026-09-23T16:15:00Z","v":111060,"vw":73.188822},{"c":73.31,"h":73.36,"l":73.21,"n":381,"o":73.21,"t":"2026-09-23T16:30:00Z","v":13907,"vw":73.311429},{"c":73.26,"h":73.3633,"l":73.23,"n":373,"o":73.34,"t":"2026-09-23T16:45:00Z","v":13311,"vw":73.301987},{"c":73.2,"h":73.34,"l":73.14,"n":627,"o":73.27,"t":"2026-09-23T17:00:00Z","v":26333,"vw":73.247046},{"c":73.16,"h":73.18,"l":73.12,"n":466,"o":73.18,"t":"2026-09-23T17:15:00Z","v":19912,"vw":73.158721},{"c":73.3099,"h":73.3099,"l":73.165,"n":456,"o":73.17,"t":"2026-09-23T17:30:00Z","v":14788,"vw":73.215028},{"c":73.31,"h":73.32,"l":73.195,"n":428,"o":73.295,"t":"2026-09-23T17:45:00Z","v":12678,"vw":73.260088},{"c":73.285,"h":73.37,"l":73.23,"n":586,"o":73.29,"t":"2026-09-23T18:00:00Z","v":38362,"vw":73.312357},{"c":73.22,"h":73.34,"l":73.21,"n":621,"o":73.27,"t":"2026-09-23T18:15:00Z","v":34330,"vw":73.285957},{"c":73.1599,"h":73.24,"l":73.13,"n":435,"o":73.195,"t":"2026-09-23T18:30:00Z","v":14759,"vw":73.177718},{"c":72.94,"h":73.18,"l":72.94,"n":558,"o":73.18,"t":"2026-09-23T18:45:00Z","v":20943,"vw":73.067556},{"c":72.9,"h":72.97,"l":72.83,"n":1175,"o":72.955,"t":"2026-09-23T19:00:00Z","v":55285,"vw":72.871005},{"c":72.81,"h":72.87,"l":72.75,"n":1010,"o":72.87,"t":"2026-09-23T19:15:00Z","v":36435,"vw":72.795755},{"c":72.925,"h":72.925,"l":72.78,"n":1252,"o":72.79,"t":"2026-09-23T19:30:00Z","v":70936,"vw":72.857436},{"c":72.75,"h":72.93,"l":72.68,"n":4598,"o":72.925,"t":"2026-09-23T19:45:00Z","v":286500,"vw":72.781421},{"c":72.73,"h":72.73,"l":72.73,"n":58,"o":72.73,"t":"2026-09-23T20:00:00Z","v":363691,"vw":72.73},{"c":72.73,"h":72.73,"l":72.73,"n":1,"o":72.73,"t":"2026-09-23T20:15:00Z","v":3744,"vw":72.73},{"c":72.865,"h":73.2299,"l":72.62,"n":454,"o":73,"t":"2026-09-24T13:30:00Z","v":36610,"vw":72.875236},{"c":72.87,"h":72.95,"l":72.77,"n":504,"o":72.855,"t":"2026-09-24T13:45:00Z","v":33686,"vw":72.877143},{"c":72.82,"h":72.905,"l":72.725,"n":856,"o":72.865,"t":"2026-09-24T14:00:00Z","v":83448,"vw":72.810769},{"c":72.69,"h":72.88,"l":72.68,"n":416,"o":72.85,"t":"2026-09-24T14:15:00Z","v":13226,"vw":72.769692},{"c":72.74,"h":72.74,"l":72.56,"n":543,"o":72.68,"t":"2026-09-24T14:30:00Z","v":20211,"vw":72.678829},{"c":72.66,"h":72.71,"l":72.58,"n":627,"o":72.71,"t":"2026-09-24T14:45:00Z","v":30168,"vw":72.654996},{"c":72.67,"h":72.7,"l":72.565,"n":416,"o":72.65,"t":"2026-09-24T15:00:00Z","v":14187,"vw":72.636414},{"c":72.63,"h":72.73,"l":72.59,"n":567,"o":72.65,"t":"2026-09-24T15:15:00Z","v":29444,"vw":72.683921},{"c":72.63,"h":72.68,"l":72.585,"n":578,"o":72.585,"t":"2026-09-24T15:30:00Z","v":23737,"vw":72.639971},{"c":72.65,"h":72.7,"l":72.59,"n":532,"o":72.615,"t":"2026-09-24T15:45:00Z","v":23197,"vw":72.638198},{"c":72.825,"h":72.8799,"l":72.635,"n":550,"o":72.65,"t":"2026-09-24T16:00:00Z","v":33697,"vw":72.775097},{"c":72.975,"h":73.11,"l":72.84,"n":810,"o":72.84,"t":"2026-09-24T16:15:00Z","v":36506,"vw":72.974708},{"c":73.04,"h":73.1,"l":72.975,"n":548,"o":72.975,"t":"2026-09-24T16:30:00Z","v":26994,"vw":73.049402},{"c":72.96,"h":73.03,"l":72.9137,"n":536,"o":73.01,"t":"2026-09-24T16:45:00Z","v":43801,"vw":73.001711},{"c":72.99,"h":73.015,"l":72.85,"n":749,"o":72.95,"t":"2026-09-24T17:00:00Z","v":40954,"vw":72.939277},{"c":72.94,"h":73.07,"l":72.84,"n":691,"o":72.99,"t":"2026-09-24T17:15:00Z","v":42377,"vw":72.978754},{"c":72.97,"h":73.04,"l":72.955,"n":599,"o":72.98,"t":"2026-09-24T17:30:00Z","v":32692,"vw":73.00588},{"c":73.04,"h":73.09,"l":72.95,"n":546,"o":72.95,"t":"2026-09-24T17:45:00Z","v":26361,"vw":73.034604},{"c":72.98,"h":73.05,"l":72.96,"n":509,"o":73.03,"t":"2026-09-24T18:00:00Z","v":17707,"vw":73.001207},{"c":72.8,"h":73,"l":72.73,"n":922,"o":72.98,"t":"2026-09-24T18:15:00Z","v":43766,"vw":72.860028},{"c":72.82,"h":72.91,"l":72.76,"n":634,"o":72.81,"t":"2026-09-24T18:30:00Z","v":18353,"vw":72.830271},{"c":72.78,"h":72.85,"l":72.78,"n":536,"o":72.81,"t":"2026-09-24T18:45:00Z","v":17541,"vw":72.81297},{"c":72.77,"h":72.81,"l":72.735,"n":680,"o":72.77,"t":"2026-09-24T19:00:00Z","v":19172,"vw":72.773261},{"c":72.925,"h":72.925,"l":72.74,"n":1089,"o":72.775,"t":"2026-09-24T19:15:00Z","v":50009,"vw":72.834508},{"c":73.17,"h":73.17,"l":72.86,"n":1388,"o":72.91,"t":"2026-09-24T19:30:00Z","v":66020,"vw":73.033098},{"c":72.93,"h":73.23,"l":72.89,"n":4854,"o":73.17,"t":"2026-09-24T19:45:00Z","v":277227,"vw":73.043116},{"c":72.92,"h":72.92,"l":72.92,"n":62,"o":72.92,"t":"2026-09-24T20:00:00Z","v":336508,"vw":72.92},{"c":72.66,"h":73.2,"l":72.64,"n":367,"o":73.2,"t":"2026-09-25T13:30:00Z","v":27728,"vw":73.020006},{"c":72.61,"h":72.68,"l":72.47,"n":534,"o":72.61,"t":"2026-09-25T13:45:00Z","v":33615,"vw":72.582632},{"c":72.65,"h":72.65,"l":72.44,"n":491,"o":72.6,"t":"2026-09-25T14:00:00Z","v":18434,"vw":72.529162},{"c":72.465,"h":72.685,"l":72.465,"n":517,"o":72.66,"t":"2026-09-25T14:15:00Z","v":33664,"vw":72.581735},{"c":72.37,"h":72.49,"l":72.35,"n":421,"o":72.49,"t":"2026-09-25T14:30:00Z","v":15098,"vw":72.388675},{"c":72.45,"h":72.455,"l":72.33,"n":587,"o":72.42,"t":"2026-09-25T14:45:00Z","v":25272,"vw":72.398832},{"c":72.41,"h":72.605,"l":72.4,"n":537,"o":72.445,"t":"2026-09-25T15:00:00Z","v":23938,"vw":72.486291},{"c":72.27,"h":72.45,"l":72.19,"n":512,"o":72.405,"t":"2026-09-25T15:15:00Z","v":26638,"vw":72.357222},{"c":72.34,"h":72.42,"l":72.26,"n":718,"o":72.31,"t":"2026-09-25T15:30:00Z","v":34711,"vw":72.313465},{"c":72.4,"h":72.4,"l":72.275,"n":454,"o":72.3,"t":"2026-09-25T15:45:00Z","v":18848,"vw":72.329124},{"c":72.63,"h":72.635,"l":72.39,"n":555,"o":72.4,"t":"2026-09-25T16:00:00Z","v":14945,"vw":72.502843},{"c":72.61,"h":72.68,"l":72.53,"n":717,"o":72.61,"t":"2026-09-25T16:15:00Z","v":34885,"vw":72.639244},{"c":72.74,"h":72.74,"l":72.585,"n":428,"o":72.64,"t":"2026-09-25T16:30:00Z","v":16500,"vw":72.665756},{"c":72.665,"h":72.725,"l":72.64,"n":370,"o":72.71,"t":"2026-09-25T16:45:00Z","v":11599,"vw":72.668798},{"c":72.855,"h":72.86,"l":72.7,"n":603,"o":72.7,"t":"2026-09-25T17:00:00Z","v":36606,"vw":72.799087},{"c":72.89,"h":72.92,"l":72.79,"n":465,"o":72.87,"t":"2026-09-25T17:15:00Z","v":29913,"vw":72.887217},{"c":72.85,"h":72.89,"l":72.805,"n":486,"o":72.86,"t":"2026-09-25T17:30:00Z","v":22587,"vw":72.853713},{"c":72.91,"h":72.985,"l":72.85,"n":611,"o":72.85,"t":"2026-09-25T17:45:00Z","v":37077,"vw":72.929266},{"c":72.86,"h":72.95,"l":72.86,"n":460,"o":72.93,"t":"2026-09-25T18:00:00Z","v":16897,"vw":72.906747},{"c":72.82,"h":72.88,"l":72.82,"n":570,"o":72.87,"t":"2026-09-25T18:15:00Z","v":19440,"vw":72.845105},{"c":72.91,"h":72.94,"l":72.83,"n":542,"o":72.83,"t":"2026-09-25T18:30:00Z","v":26084,"vw":72.885504},{"c":72.9604,"h":72.975,"l":72.89,"n":506,"o":72.905,"t":"2026-09-25T18:45:00Z","v":17468,"vw":72.952715},{"c":73.06,"h":73.065,"l":72.91,"n":684,"o":72.96,"t":"2026-09-25T19:00:00Z","v":27082,"vw":72.980002},{"c":73.05,"h":73.125,"l":73.03,"n":769,"o":73.06,"t":"2026-09-25T19:15:00Z","v":45625,"vw":73.080819},{"c":73.2,"h":73.2,"l":73.05,"n":1178,"o":73.06,"t":"2026-09-25T19:30:00Z","v":50053,"vw":73.13401},{"c":73.24,"h":73.33,"l":73.18,"n":3522,"o":73.21,"t":"2026-09-25T19:45:00Z","v":181269,"vw":73.244531},{"c":73.23,"h":73.23,"l":73.23,"n":62,"o":73.23,"t":"2026-09-25T20:00:00Z","v":218629,"vw":73.23},{"c":73.44,"h":73.45,"l":72.9,"n":632,"o":73.15,"t":"2026-09-28T13:30:00Z","v":30443,"vw":73.240459},{"c":73.445,"h":73.58,"l":73.35,"n":672,"o":73.43,"t":"2026-09-28T13:45:00Z","v":27599,"vw":73.462521},{"c":73.48,"h":73.55,"l":73.25,"n":771,"o":73.435,"t":"2026-09-28T14:00:00Z","v":19832,"vw":73.42548},{"c":73.365,"h":73.51,"l":73.22,"n":572,"o":73.51,"t":"2026-09-28T14:15:00Z","v":23132,"vw":73.374564},{"c":73.215,"h":73.38,"l":73.15,"n":705,"o":73.38,"t":"2026-09-28T14:30:00Z","v":22299,"vw":73.263777},{"c":73.08,"h":73.2,"l":73.0301,"n":494,"o":73.19,"t":"2026-09-28T14:45:00Z","v":15559,"vw":73.140526},{"c":73,"h":73.105,"l":72.935,"n":839,"o":73.04,"t":"2026-09-28T15:00:00Z","v":35872,"vw":73.022948},{"c":72.885,"h":73.03,"l":72.855,"n":679,"o":73.01,"t":"2026-09-28T15:15:00Z","v":23451,"vw":72.978105},{"c":73.02,"h":73.06,"l":72.855,"n":635,"o":72.9,"t":"2026-09-28T15:30:00Z","v":18987,"vw":72.98108},{"c":72.88,"h":73.05,"l":72.87,"n":401,"o":73.02,"t":"2026-09-28T15:45:00Z","v":11247,"vw":72.953006},{"c":72.92,"h":73.005,"l":72.87,"n":571,"o":72.9,"t":"2026-09-28T16:00:00Z","v":16989,"vw":72.973671},{"c":73.175,"h":73.235,"l":72.92,"n":1072,"o":72.92,"t":"2026-09-28T16:15:00Z","v":42650,"vw":73.058051},{"c":73.1285,"h":73.18,"l":73.08,"n":739,"o":73.18,"t":"2026-09-28T16:30:00Z","v":27576,"vw":73.120755},{"c":73.26,"h":73.28,"l":73.08,"n":760,"o":73.14,"t":"2026-09-28T16:45:00Z","v":22848,"vw":73.170955},{"c":73.41,"h":73.51,"l":73.215,"n":893,"o":73.26,"t":"2026-09-28T17:00:00Z","v":36182,"vw":73.338672},{"c":73.325,"h":73.425,"l":73.28,"n":491,"o":73.37,"t":"2026-09-28T17:15:00Z","v":14357,"vw":73.352266},{"c":73.38,"h":73.3887,"l":73.25,"n":688,"o":73.37,"t":"2026-09-28T17:30:00Z","v":27806,"vw":73.326359},{"c":73.47,"h":73.47,"l":73.385,"n":660,"o":73.39,"t":"2026-09-28T17:45:00Z","v":19892,"vw":73.427368},{"c":73.41,"h":73.49,"l":73.375,"n":797,"o":73.46,"t":"2026-09-28T18:00:00Z","v":43343,"vw":73.451221},{"c":73.44,"h":73.46,"l":73.33,"n":752,"o":73.39,"t":"2026-09-28T18:15:00Z","v":36605,"vw":73.383734},{"c":73.48,"h":73.49,"l":73.405,"n":572,"o":73.422,"t":"2026-09-28T18:30:00Z","v":19854,"vw":73.443739},{"c":73.39,"h":73.49,"l":73.37,"n":663,"o":73.485,"t":"2026-09-28T18:45:00Z","v":31206,"vw":73.435935},{"c":73.27,"h":73.38,"l":73.265,"n":527,"o":73.375,"t":"2026-09-28T19:00:00Z","v":14639,"vw":73.34023},{"c":73.45,"h":73.45,"l":73.235,"n":998,"o":73.265,"t":"2026-09-28T19:15:00Z","v":38368,"vw":73.342414},{"c":73.45,"h":73.47,"l":73.39,"n":1144,"o":73.46,"t":"2026-09-28T19:30:00Z","v":33385,"vw":73.440623},{"c":73.33,"h":73.47,"l":73.29,"n":3606,"o":73.44,"t":"2026-09-28T19:45:00Z","v":144739,"vw":73.351381},{"c":73.33,"h":73.33,"l":73.33,"n":79,"o":73.33,"t":"2026-09-28T20:00:00Z","v":214547,"vw":73.33},{"c":73.43,"h":73.47,"l":72.8,"n":398,"o":73.03,"t":"2026-09-29T13:30:00Z","v":16287,"vw":73.039337},{"c":73.18,"h":73.48,"l":73.17,"n":659,"o":73.46,"t":"2026-09-29T13:45:00Z","v":33881,"vw":73.229932},{"c":73.11,"h":73.22,"l":73.015,"n":664,"o":73.18,"t":"2026-09-29T14:00:00Z","v":19360,"vw":73.128635},{"c":72.79,"h":73.1,"l":72.78,"n":560,"o":73.1,"t":"2026-09-29T14:15:00Z","v":18813,"vw":72.930261},{"c":72.69,"h":72.82,"l":72.63,"n":546,"o":72.82,"t":"2026-09-29T14:30:00Z","v":16379,"vw":72.722356},{"c":72.82,"h":72.83,"l":72.715,"n":550,"o":72.715,"t":"2026-09-29T14:45:00Z","v":19365,"vw":72.768249},{"c":72.71,"h":72.77,"l":72.67,"n":513,"o":72.77,"t":"2026-09-29T15:00:00Z","v":14201,"vw":72.742412},{"c":72.63,"h":72.76,"l":72.63,"n":733,"o":72.72,"t":"2026-09-29T15:15:00Z","v":24768,"vw":72.709927},{"c":72.68,"h":72.72,"l":72.61,"n":783,"o":72.65,"t":"2026-09-29T15:30:00Z","v":23294,"vw":72.662002},{"c":72.52,"h":72.73,"l":72.495,"n":732,"o":72.67,"t":"2026-09-29T15:45:00Z","v":21301,"vw":72.654673},{"c":72.6,"h":72.6,"l":72.515,"n":607,"o":72.53,"t":"2026-09-29T16:00:00Z","v":18619,"vw":72.554844},{"c":72.55,"h":72.63,"l":72.52,"n":644,"o":72.58,"t":"2026-09-29T16:15:00Z","v":26525,"vw":72.595008},{"c":72.455,"h":72.59,"l":72.44,"n":564,"o":72.5301,"t":"2026-09-29T16:30:00Z","v":21884,"vw":72.548148},{"c":72.47,"h":72.48,"l":72.425,"n":523,"o":72.455,"t":"2026-09-29T16:45:00Z","v":18896,"vw":72.455385},{"c":72.62,"h":72.62,"l":72.45,"n":503,"o":72.465,"t":"2026-09-29T17:00:00Z","v":24515,"vw":72.548903},{"c":72.64,"h":72.64,"l":72.59,"n":408,"o":72.59,"t":"2026-09-29T17:15:00Z","v":11357,"vw":72.619811},{"c":72.61,"h":72.69,"l":72.59,"n":531,"o":72.67,"t":"2026-09-29T17:30:00Z","v":13039,"vw":72.652039},{"c":72.5,"h":72.68,"l":72.46,"n":587,"o":72.635,"t":"2026-09-29T17:45:00Z","v":22512,"vw":72.538605},{"c":72.3701,"h":72.52,"l":72.3701,"n":678,"o":72.48,"t":"2026-09-29T18:00:00Z","v":24640,"vw":72.439392},{"c":72.63,"h":72.63,"l":72.39,"n":543,"o":72.39,"t":"2026-09-29T18:15:00Z","v":15333,"vw":72.547619},{"c":72.705,"h":72.71,"l":72.56,"n":584,"o":72.66,"t":"2026-09-29T18:30:00Z","v":15514,"vw":72.63311},{"c":72.64,"h":72.72,"l":72.6,"n":639,"o":72.695,"t":"2026-09-29T18:45:00Z","v":21996,"vw":72.672264},{"c":72.595,"h":72.695,"l":72.58,"n":855,"o":72.6,"t":"2026-09-29T19:00:00Z","v":32616,"vw":72.64599},{"c":72.76,"h":72.8,"l":72.6,"n":958,"o":72.61,"t":"2026-09-29T19:15:00Z","v":36349,"vw":72.720713},{"c":72.89,"h":72.89,"l":72.73,"n":1215,"o":72.77,"t":"2026-09-29T19:30:00Z","v":37780,"vw":72.812468},{"c":72.65,"h":72.88,"l":72.62,"n":3981,"o":72.88,"t":"2026-09-29T19:45:00Z","v":186784,"vw":72.709471},{"c":72.66,"h":72.66,"l":72.66,"n":64,"o":72.66,"t":"2026-09-29T20:00:00Z","v":248848,"vw":72.66},{"c":72.405,"h":73.16,"l":72.33,"n":464,"o":73.11,"t":"2026-09-30T13:30:00Z","v":26268,"vw":72.782929},{"c":72.39,"h":72.5,"l":72.335,"n":314,"o":72.415,"t":"2026-09-30T13:45:00Z","v":11190,"vw":72.392956},{"c":72.22,"h":72.375,"l":72.22,"n":577,"o":72.375,"t":"2026-09-30T14:00:00Z","v":17281,"vw":72.28854},{"c":72.295,"h":72.43,"l":72.26,"n":582,"o":72.26,"t":"2026-09-30T14:15:00Z","v":15034,"vw":72.334023},{"c":72.33,"h":72.39,"l":72.26,"n":394,"o":72.28,"t":"2026-09-30T14:30:00Z","v":11420,"vw":72.328029},{"c":72.5355,"h":72.57,"l":72.33,"n":439,"o":72.33,"t":"2026-09-30T14:45:00Z","v":13444,"vw":72.502029},{"c":72.47,"h":72.54,"l":72.395,"n":597,"o":72.54,"t":"2026-09-30T15:00:00Z","v":14306,"vw":72.467189},{"c":72.46,"h":72.54,"l":72.415,"n":427,"o":72.54,"t":"2026-09-30T15:15:00Z","v":9853,"vw":72.475554},{"c":72.31,"h":72.47,"l":72.31,"n":515,"o":72.46,"t":"2026-09-30T15:30:00Z","v":16725,"vw":72.430558},{"c":72.27,"h":72.315,"l":72.24,"n":283,"o":72.315,"t":"2026-09-30T15:45:00Z","v":4418,"vw":72.273947},{"c":72.39,"h":72.4,"l":72.25,"n":355,"o":72.25,"t":"2026-09-30T16:00:00Z","v":10310,"vw":72.348684},{"c":72.4,"h":72.44,"l":72.33,"n":494,"o":72.38,"t":"2026-09-30T16:15:00Z","v":18909,"vw":72.405157},{"c":72.46,"h":72.47,"l":72.4,"n":390,"o":72.4,"t":"2026-09-30T16:30:00Z","v":9313,"vw":72.438464},{"c":72.44,"h":72.48,"l":72.375,"n":363,"o":72.44,"t":"2026-09-30T16:45:00Z","v":10424,"vw":72.440317},{"c":72.31,"h":72.43,"l":72.31,"n":404,"o":72.43,"t":"2026-09-30T17:00:00Z","v":10515,"vw":72.391806},{"c":72.36,"h":72.36,"l":72.26,"n":278,"o":72.2907,"t":"2026-09-30T17:15:00Z","v":10034,"vw":72.289209},{"c":72.13,"h":72.36,"l":72.13,"n":402,"o":72.36,"t":"2026-09-30T17:30:00Z","v":16060,"vw":72.225004},{"c":72.09,"h":72.13,"l":72.05,"n":408,"o":72.11,"t":"2026-09-30T17:45:00Z","v":12173,"vw":72.083762},{"c":72.07,"h":72.18,"l":72.04,"n":671,"o":72.12,"t":"2026-09-30T18:00:00Z","v":17984,"vw":72.127318},{"c":72.03,"h":72.09,"l":71.945,"n":798,"o":72.08,"t":"2026-09-30T18:15:00Z","v":25317,"vw":72.005469},{"c":72.15,"h":72.17,"l":72.05,"n":703,"o":72.07,"t":"2026-09-30T18:30:00Z","v":29929,"vw":72.106083},{"c":72.19,"h":72.19,"l":72.0801,"n":438,"o":72.13,"t":"2026-09-30T18:45:00Z","v":11283,"vw":72.141783},{"c":72.16,"h":72.2,"l":72.12,"n":727,"o":72.165,"t":"2026-09-30T19:00:00Z","v":21346,"vw":72.172058},{"c":72.235,"h":72.27,"l":72.17,"n":944,"o":72.17,"t":"2026-09-30T19:15:00Z","v":24225,"vw":72.216542},{"c":72.16,"h":72.26,"l":72.1,"n":1305,"o":72.23,"t":"2026-09-30T19:30:00Z","v":36588,"vw":72.187599},{"c":71.89,"h":72.15,"l":71.85,"n":4479,"o":72.15,"t":"2026-09-30T19:45:00Z","v":225165,"vw":71.936138},{"c":71.88,"h":71.94,"l":71.88,"n":68,"o":71.88,"t":"2026-09-30T20:00:00Z","v":578032,"vw":71.880045},{"c":71.88,"h":71.88,"l":71.88,"n":1,"o":71.88,"t":"2026-10-01T11:45:00Z","v":837,"vw":71.88},{"c":71.165,"h":71.62,"l":71.15,"n":604,"o":71.62,"t":"2026-10-01T13:30:00Z","v":44938,"vw":71.456436},{"c":71.01,"h":71.2,"l":70.99,"n":400,"o":71.17,"t":"2026-10-01T13:45:00Z","v":16588,"vw":71.091015},{"c":71.26,"h":71.355,"l":71.04,"n":776,"o":71.05,"t":"2026-10-01T14:00:00Z","v":23310,"vw":71.236986},{"c":71.14,"h":71.37,"l":71.11,"n":509,"o":71.26,"t":"2026-10-01T14:15:00Z","v":13377,"vw":71.289234},{"c":71.11,"h":71.19,"l":70.93,"n":768,"o":71.02,"t":"2026-10-01T14:30:00Z","v":30160,"vw":71.11712},{"c":71.255,"h":71.265,"l":71.11,"n":583,"o":71.15,"t":"2026-10-01T14:45:00Z","v":13484,"vw":71.177746},{"c":71.55,"h":71.595,"l":71.26,"n":681,"o":71.26,"t":"2026-10-01T15:00:00Z","v":22959,"vw":71.421579},{"c":71.47,"h":71.63,"l":71.42,"n":689,"o":71.55,"t":"2026-10-01T15:15:00Z","v":16662,"vw":71.509313},{"c":71.55,"h":71.699,"l":71.35,"n":543,"o":71.455,"t":"2026-10-01T15:30:00Z","v":14869,"vw":71.560874},{"c":71.6199,"h":71.63,"l":71.55,"n":457,"o":71.565,"t":"2026-10-01T15:45:00Z","v":16382,"vw":71.602667},{"c":71.59,"h":71.645,"l":71.515,"n":483,"o":71.59,"t":"2026-10-01T16:00:00Z","v":12488,"vw":71.585896},{"c":71.69,"h":71.725,"l":71.51,"n":491,"o":71.56,"t":"2026-10-01T16:15:00Z","v":13702,"vw":71.61776},{"c":71.705,"h":71.72,"l":71.63,"n":335,"o":71.66,"t":"2026-10-01T16:30:00Z","v":8617,"vw":71.675698},{"c":71.6548,"h":71.76,"l":71.64,"n":510,"o":71.75,"t":"2026-10-01T16:45:00Z","v":11909,"vw":71.715191},{"c":71.7497,"h":71.77,"l":71.63,"n":640,"o":71.66,"t":"2026-10-01T17:00:00Z","v":22620,"vw":71.709834},{"c":71.76,"h":71.84,"l":71.74,"n":614,"o":71.74,"t":"2026-10-01T17:15:00Z","v":13665,"vw":71.794134},{"c":71.79,"h":71.83,"l":71.705,"n":765,"o":71.78,"t":"2026-10-01T17:30:00Z","v":25568,"vw":71.784752},{"c":71.77,"h":71.86,"l":71.72,"n":731,"o":71.76,"t":"2026-10-01T17:45:00Z","v":39001,"vw":71.795745},{"c":71.7,"h":71.79,"l":71.7,"n":584,"o":71.78,"t":"2026-10-01T18:00:00Z","v":15174,"vw":71.744578},{"c":71.79,"h":71.83,"l":71.63,"n":599,"o":71.765,"t":"2026-10-01T18:15:00Z","v":27351,"vw":71.704584},{"c":71.735,"h":71.83,"l":71.685,"n":658,"o":71.815,"t":"2026-10-01T18:30:00Z","v":24372,"vw":71.73859},{"c":71.68,"h":71.72,"l":71.62,"n":679,"o":71.72,"t":"2026-10-01T18:45:00Z","v":21719,"vw":71.675334},{"c":71.74,"h":71.75,"l":71.665,"n":729,"o":71.665,"t":"2026-10-01T19:00:00Z","v":30646,"vw":71.702832},{"c":71.85,"h":71.85,"l":71.73,"n":952,"o":71.765,"t":"2026-10-01T19:15:00Z","v":24624,"vw":71.768706},{"c":71.88,"h":71.88,"l":71.72,"n":1420,"o":71.845,"t":"2026-10-01T19:30:00Z","v":41509,"vw":71.794229},{"c":71.82,"h":71.96,"l":71.74,"n":3622,"o":71.86,"t":"2026-10-01T19:45:00Z","v":169964,"vw":71.847773},{"c":72,"h":72,"l":71.8,"n":79,"o":71.8,"t":"2026-10-01T20:00:00Z","v":381112,"vw":71.800292},{"c":72.09,"h":72.09,"l":72.09,"n":2,"o":72.09,"t":"2026-10-02T13:15:00Z","v":200,"vw":72.09},{"c":72.25,"h":72.5,"l":71.76,"n":615,"o":72.03,"t":"2026-10-02T13:30:00Z","v":35166,"vw":72.072101},{"c":71.93,"h":72.39,"l":71.93,"n":826,"o":72.35,"t":"2026-10-02T13:45:00Z","v":25591,"vw":72.171438},{"c":72.04,"h":72.15,"l":71.87,"n":686,"o":71.92,"t":"2026-10-02T14:00:00Z","v":20374,"vw":72.051503},{"c":72.1,"h":72.21,"l":71.9837,"n":495,"o":72.04,"t":"2026-10-02T14:15:00Z","v":15460,"vw":72.072966},{"c":71.96,"h":72.1,"l":71.925,"n":498,"o":72.035,"t":"2026-10-02T14:30:00Z","v":21393,"vw":72.015934},{"c":71.89,"h":72.03,"l":71.85,"n":717,"o":71.91,"t":"2026-10-02T14:45:00Z","v":21056,"vw":71.950586},{"c":71.98,"h":72,"l":71.735,"n":667,"o":71.86,"t":"2026-10-02T15:00:00Z","v":17916,"vw":71.8723},{"c":71.86,"h":71.94,"l":71.84,"n":467,"o":71.93,"t":"2026-10-02T15:15:00Z","v":11308,"vw":71.891675},{"c":71.835,"h":71.92,"l":71.8,"n":739,"o":71.855,"t":"2026-10-02T15:30:00Z","v":26447,"vw":71.839421},{"c":71.71,"h":71.89,"l":71.7,"n":462,"o":71.84,"t":"2026-10-02T15:45:00Z","v":9755,"vw":71.823926},{"c":71.67,"h":71.74,"l":71.6341,"n":475,"o":71.72,"t":"2026-10-02T16:00:00Z","v":11273,"vw":71.685977},{"c":71.46,"h":71.68,"l":71.46,"n":642,"o":71.67,"t":"2026-10-02T16:15:00Z","v":21762,"vw":71.580274},{"c":71.58,"h":71.59,"l":71.48,"n":403,"o":71.48,"t":"2026-10-02T16:30:00Z","v":8976,"vw":71.515208},{"c":71.71,"h":71.71,"l":71.52,"n":560,"o":71.6,"t":"2026-10-02T16:45:00Z","v":14386,"vw":71.62464},{"c":71.68,"h":71.75,"l":71.669,"n":541,"o":71.71,"t":"2026-10-02T17:00:00Z","v":12500,"vw":71.704831},{"c":71.65,"h":71.69,"l":71.58,"n":528,"o":71.66,"t":"2026-10-02T17:15:00Z","v":14633,"vw":71.639947},{"c":71.655,"h":71.69,"l":71.64,"n":448,"o":71.67,"t":"2026-10-02T17:30:00Z","v":13135,"vw":71.669323},{"c":71.59,"h":71.67,"l":71.585,"n":428,"o":71.66,"t":"2026-10-02T17:45:00Z","v":12459,"vw":71.635351},{"c":71.59,"h":71.63,"l":71.555,"n":608,"o":71.6,"t":"2026-10-02T18:00:00Z","v":18636,"vw":71.589118},{"c":71.67,"h":71.67,"l":71.57,"n":599,"o":71.6099,"t":"2026-10-02T18:15:00Z","v":15738,"vw":71.611938},{"c":71.66,"h":71.67,"l":71.6,"n":420,"o":71.67,"t":"2026-10-02T18:30:00Z","v":12627,"vw":71.624664},{"c":71.69,"h":71.72,"l":71.66,"n":510,"o":71.66,"t":"2026-10-02T18:45:00Z","v":11160,"vw":71.704012},{"c":71.7,"h":71.76,"l":71.65,"n":624,"o":71.69,"t":"2026-10-02T19:00:00Z","v":18863,"vw":71.692575},{"c":71.835,"h":71.87,"l":71.71,"n":822,"o":71.71,"t":"2026-10-02T19:15:00Z","v":25461,"vw":71.826133},{"c":71.72,"h":71.83,"l":71.65,"n":1440,"o":71.83,"t":"2026-10-02T19:30:00Z","v":54016,"vw":71.723345},{"c":71.63,"h":71.815,"l":71.45,"n":4571,"o":71.72,"t":"2026-10-02T19:45:00Z","v":343609,"vw":71.598548},{"c":71.6,"h":71.6,"l":71.6,"n":47,"o":71.6,"t":"2026-10-02T20:00:00Z","v":302137,"vw":71.6},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-02T20:30:00Z","v":2740,"vw":71.6},{"c":71.13,"h":71.67,"l":71.085,"n":543,"o":71.52,"t":"2026-10-05T13:30:00Z","v":40551,"vw":71.518255},{"c":70.97,"h":71.205,"l":70.855,"n":430,"o":71.18,"t":"2026-10-05T13:45:00Z","v":15683,"vw":71.026051},{"c":71.355,"h":71.355,"l":70.92,"n":560,"o":70.96,"t":"2026-10-05T14:00:00Z","v":23067,"vw":71.06182},{"c":71.465,"h":71.55,"l":71.375,"n":532,"o":71.41,"t":"2026-10-05T14:15:00Z","v":17184,"vw":71.437129},{"c":71.56,"h":71.565,"l":71.38,"n":587,"o":71.44,"t":"2026-10-05T14:30:00Z","v":22952,"vw":71.470064},{"c":71.36,"h":71.57,"l":71.29,"n":607,"o":71.55,"t":"2026-10-05T14:45:00Z","v":17425,"vw":71.408462},{"c":71.38,"h":71.45,"l":71.32,"n":579,"o":71.37,"t":"2026-10-05T15:00:00Z","v":20537,"vw":71.387157},{"c":71.45,"h":71.45,"l":71.295,"n":528,"o":71.37,"t":"2026-10-05T15:15:00Z","v":17972,"vw":71.37643},{"c":71.6,"h":71.6,"l":71.47,"n":466,"o":71.475,"t":"2026-10-05T15:30:00Z","v":17894,"vw":71.546414},{"c":71.65,"h":71.65,"l":71.51,"n":510,"o":71.59,"t":"2026-10-05T15:45:00Z","v":17713,"vw":71.582293},{"c":71.63,"h":71.66,"l":71.5501,"n":420,"o":71.61,"t":"2026-10-05T16:00:00Z","v":12434,"vw":71.595194},{"c":71.625,"h":71.645,"l":71.55,"n":481,"o":71.645,"t":"2026-10-05T16:15:00Z","v":17406,"vw":71.587654},{"c":71.65,"h":71.66,"l":71.5206,"n":546,"o":71.62,"t":"2026-10-05T16:30:00Z","v":19728,"vw":71.599208},{"c":71.61,"h":71.64,"l":71.5875,"n":541,"o":71.64,"t":"2026-10-05T16:45:00Z","v":19692,"vw":71.618128},{"c":71.475,"h":71.6,"l":71.47,"n":512,"o":71.6,"t":"2026-10-05T17:00:00Z","v":16961,"vw":71.510509},{"c":71.43,"h":71.54,"l":71.4,"n":756,"o":71.48,"t":"2026-10-05T17:15:00Z","v":42145,"vw":71.485869},{"c":71.42,"h":71.42,"l":71.32,"n":689,"o":71.42,"t":"2026-10-05T17:30:00Z","v":35497,"vw":71.368545},{"c":71.43,"h":71.515,"l":71.41,"n":623,"o":71.43,"t":"2026-10-05T17:45:00Z","v":26082,"vw":71.463966},{"c":71.425,"h":71.5,"l":71.4125,"n":697,"o":71.43,"t":"2026-10-05T18:00:00Z","v":47411,"vw":71.461192},{"c":71.49,"h":71.52,"l":71.41,"n":840,"o":71.425,"t":"2026-10-05T18:15:00Z","v":30666,"vw":71.471167},{"c":71.495,"h":71.535,"l":71.43,"n":712,"o":71.48,"t":"2026-10-05T18:30:00Z","v":26473,"vw":71.488333},{"c":71.59,"h":71.59,"l":71.48,"n":740,"o":71.49,"t":"2026-10-05T18:45:00Z","v":27939,"vw":71.524051},{"c":71.6299,"h":71.635,"l":71.52,"n":876,"o":71.585,"t":"2026-10-05T19:00:00Z","v":38243,"vw":71.587366},{"c":71.47,"h":71.64,"l":71.45,"n":1071,"o":71.6131,"t":"2026-10-05T19:15:00Z","v":41101,"vw":71.54512},{"c":71.45,"h":71.53,"l":71.44,"n":1365,"o":71.465,"t":"2026-10-05T19:30:00Z","v":55289,"vw":71.489735},{"c":71.32,"h":71.52,"l":71.295,"n":4041,"o":71.44,"t":"2026-10-05T19:45:00Z","v":236141,"vw":71.375319},{"c":71.33,"h":71.33,"l":71.31,"n":75,"o":71.31,"t":"2026-10-05T20:00:00Z","v":356634,"vw":71.32998},{"c":71.74,"h":71.74,"l":71.57,"n":81,"o":71.57,"t":"2026-10-05T21:15:00Z","v":656,"vw":71.692231},{"c":71.56,"h":71.635,"l":71.165,"n":564,"o":71.23,"t":"2026-10-06T13:30:00Z","v":24978,"vw":71.365526},{"c":71.76,"h":71.78,"l":71.54,"n":364,"o":71.56,"t":"2026-10-06T13:45:00Z","v":9816,"vw":71.64138},{"c":71.615,"h":71.8,"l":71.59,"n":611,"o":71.71,"t":"2026-10-06T14:00:00Z","v":13888,"vw":71.691852},{"c":71.53,"h":71.66,"l":71.505,"n":570,"o":71.59,"t":"2026-10-06T14:15:00Z","v":13708,"vw":71.594065},{"c":71.49,"h":71.69,"l":71.45,"n":639,"o":71.54,"t":"2026-10-06T14:30:00Z","v":20385,"vw":71.608349},{"c":71.745,"h":71.78,"l":71.485,"n":599,"o":71.485,"t":"2026-10-06T14:45:00Z","v":16694,"vw":71.724376},{"c":71.7804,"h":71.84,"l":71.74,"n":641,"o":71.775,"t":"2026-10-06T15:00:00Z","v":24808,"vw":71.800311},{"c":71.84,"h":71.86,"l":71.72,"n":774,"o":71.78,"t":"2026-10-06T15:15:00Z","v":22109,"vw":71.796562},{"c":71.73,"h":71.785,"l":71.695,"n":691,"o":71.775,"t":"2026-10-06T15:30:00Z","v":20730,"vw":71.73358},{"c":71.59,"h":71.755,"l":71.58,"n":573,"o":71.75,"t":"2026-10-06T15:45:00Z","v":13633,"vw":71.673172},{"c":71.585,"h":71.61,"l":71.545,"n":520,"o":71.595,"t":"2026-10-06T16:00:00Z","v":12113,"vw":71.572307},{"c":71.58,"h":71.585,"l":71.48,"n":590,"o":71.585,"t":"2026-10-06T16:15:00Z","v":13009,"vw":71.53348},{"c":71.49,"h":71.62,"l":71.425,"n":717,"o":71.58,"t":"2026-10-06T16:30:00Z","v":36545,"vw":71.501066},{"c":71.21,"h":71.49,"l":71.21,"n":700,"o":71.49,"t":"2026-10-06T16:45:00Z","v":27351,"vw":71.36586},{"c":71.275,"h":71.33,"l":71.21,"n":687,"o":71.23,"t":"2026-10-06T17:00:00Z","v":34455,"vw":71.269986},{"c":71.29,"h":71.31,"l":71.2,"n":572,"o":71.265,"t":"2026-10-06T17:15:00Z","v":16691,"vw":71.259171},{"c":71.3339,"h":71.34,"l":71.24,"n":601,"o":71.27,"t":"2026-10-06T17:30:00Z","v":17819,"vw":71.295966},{"c":71.29,"h":71.35,"l":71.28,"n":604,"o":71.33,"t":"2026-10-06T17:45:00Z","v":15810,"vw":71.31748},{"c":71.22,"h":71.32,"l":71.195,"n":619,"o":71.285,"t":"2026-10-06T18:00:00Z","v":15193,"vw":71.265932},{"c":71.145,"h":71.22,"l":71.07,"n":808,"o":71.22,"t":"2026-10-06T18:15:00Z","v":28710,"vw":71.134182},{"c":71.1,"h":71.16,"l":71.09,"n":723,"o":71.12,"t":"2026-10-06T18:30:00Z","v":24028,"vw":71.118544},{"c":71.21,"h":71.22,"l":71.07,"n":840,"o":71.09,"t":"2026-10-06T18:45:00Z","v":23240,"vw":71.120148},{"c":71.215,"h":71.25,"l":71.165,"n":846,"o":71.22,"t":"2026-10-06T19:00:00Z","v":24679,"vw":71.211561},{"c":71.29,"h":71.29,"l":71.15,"n":1051,"o":71.215,"t":"2026-10-06T19:15:00Z","v":33989,"vw":71.225735},{"c":71.255,"h":71.34,"l":71.23,"n":1609,"o":71.29,"t":"2026-10-06T19:30:00Z","v":60915,"vw":71.289389},{"c":71.43,"h":71.45,"l":71.16,"n":3712,"o":71.25,"t":"2026-10-06T19:45:00Z","v":172806,"vw":71.371285},{"c":71.42,"h":71.42,"l":71.42,"n":84,"o":71.42,"t":"2026-10-06T20:00:00Z","v":377335,"vw":71.42},{"c":71.47,"h":71.57,"l":71.24,"n":524,"o":71.57,"t":"2026-10-07T13:30:00Z","v":25303,"vw":71.416835},{"c":70.945,"h":71.42,"l":70.93,"n":493,"o":71.4076,"t":"2026-10-07T13:45:00Z","v":18649,"vw":71.215175},{"c":70.93,"h":71.11,"l":70.85,"n":766,"o":70.95,"t":"2026-10-07T14:00:00Z","v":23826,"vw":70.957295},{"c":71.03,"h":71.05,"l":70.855,"n":651,"o":70.94,"t":"2026-10-07T14:15:00Z","v":21262,"vw":70.944815},{"c":71.12,"h":71.255,"l":71.02,"n":784,"o":71.02,"t":"2026-10-07T14:30:00Z","v":27225,"vw":71.170165},{"c":71.42,"h":71.42,"l":71.13,"n":512,"o":71.13,"t":"2026-10-07T14:45:00Z","v":13148,"vw":71.288343},{"c":71.4,"h":71.47,"l":71.37,"n":762,"o":71.42,"t":"2026-10-07T15:00:00Z","v":22758,"vw":71.409866},{"c":71.37,"h":71.41,"l":71.3,"n":602,"o":71.4,"t":"2026-10-07T15:15:00Z","v":17829,"vw":71.358376},{"c":71.37,"h":71.44,"l":71.35,"n":638,"o":71.43,"t":"2026-10-07T15:30:00Z","v":20671,"vw":71.3889},{"c":71.315,"h":71.37,"l":71.25,"n":718,"o":71.365,"t":"2026-10-07T15:45:00Z","v":21976,"vw":71.295331},{"c":71.345,"h":71.345,"l":71.255,"n":485,"o":71.325,"t":"2026-10-07T16:00:00Z","v":15594,"vw":71.284292},{"c":71.28,"h":71.36,"l":71.28,"n":504,"o":71.345,"t":"2026-10-07T16:15:00Z","v":18860,"vw":71.335079},{"c":71.205,"h":71.31,"l":71.2,"n":633,"o":71.28,"t":"2026-10-07T16:30:00Z","v":21159,"vw":71.234908},{"c":71.26,"h":71.28,"l":71.2,"n":684,"o":71.235,"t":"2026-10-07T16:45:00Z","v":25934,"vw":71.250549},{"c":71.205,"h":71.34,"l":71.205,"n":851,"o":71.265,"t":"2026-10-07T17:00:00Z","v":33834,"vw":71.245378},{"c":71.14,"h":71.25,"l":71.1323,"n":632,"o":71.21,"t":"2026-10-07T17:15:00Z","v":27382,"vw":71.192402},{"c":71.09,"h":71.13,"l":71.0423,"n":759,"o":71.13,"t":"2026-10-07T17:30:00Z","v":26573,"vw":71.073646},{"c":71.05,"h":71.145,"l":71.05,"n":676,"o":71.09,"t":"2026-10-07T17:45:00Z","v":30168,"vw":71.080782},{"c":70.92,"h":71.06,"l":70.92,"n":750,"o":71.04,"t":"2026-10-07T18:00:00Z","v":27381,"vw":70.984032},{"c":71.08,"h":71.11,"l":70.92,"n":768,"o":70.92,"t":"2026-10-07T18:15:00Z","v":23746,"vw":71.056185},{"c":71.095,"h":71.11,"l":71.05,"n":850,"o":71.08,"t":"2026-10-07T18:30:00Z","v":24488,"vw":71.076741},{"c":71.04,"h":71.105,"l":70.96,"n":795,"o":71.105,"t":"2026-10-07T18:45:00Z","v":19773,"vw":71.043554},{"c":70.92,"h":71.03,"l":70.92,"n":953,"o":71.03,"t":"2026-10-07T19:00:00Z","v":35401,"vw":70.961556},{"c":70.96,"h":70.985,"l":70.89,"n":1140,"o":70.91,"t":"2026-10-07T19:15:00Z","v":30722,"vw":70.944486},{"c":70.91,"h":71,"l":70.84,"n":1714,"o":70.97,"t":"2026-10-07T19:30:00Z","v":53962,"vw":70.894784},{"c":70.78,"h":70.965,"l":70.76,"n":4287,"o":70.915,"t":"2026-10-07T19:45:00Z","v":226803,"vw":70.843798},{"c":70.8,"h":70.8,"l":70.8,"n":78,"o":70.8,"t":"2026-10-07T20:00:00Z","v":448638,"vw":70.8},{"c":70.695,"h":71.18,"l":70.5506,"n":491,"o":71.02,"t":"2026-10-08T13:30:00Z","v":30960,"vw":70.783056},{"c":70.66,"h":70.75,"l":70.51,"n":725,"o":70.72,"t":"2026-10-08T13:45:00Z","v":39333,"vw":70.624157},{"c":70.47,"h":70.6367,"l":70.45,"n":652,"o":70.595,"t":"2026-10-08T14:00:00Z","v":23586,"vw":70.532703},{"c":70.505,"h":70.65,"l":70.47,"n":532,"o":70.47,"t":"2026-10-08T14:15:00Z","v":26000,"vw":70.534547},{"c":70.495,"h":70.62,"l":70.49,"n":546,"o":70.5201,"t":"2026-10-08T14:30:00Z","v":23767,"vw":70.555349},{"c":70.425,"h":70.51,"l":70.41,"n":666,"o":70.495,"t":"2026-10-08T14:45:00Z","v":26521,"vw":70.459483},{"c":70.495,"h":70.63,"l":70.43,"n":753,"o":70.43,"t":"2026-10-08T15:00:00Z","v":53454,"vw":70.545489},{"c":70.49,"h":70.51,"l":70.38,"n":926,"o":70.475,"t":"2026-10-08T15:15:00Z","v":37025,"vw":70.463602},{"c":70.66,"h":70.68,"l":70.46,"n":767,"o":70.5,"t":"2026-10-08T15:30:00Z","v":38490,"vw":70.565066},{"c":70.68,"h":70.705,"l":70.62,"n":724,"o":70.67,"t":"2026-10-08T15:45:00Z","v":52397,"vw":70.661386},{"c":70.7,"h":70.75,"l":70.66,"n":812,"o":70.705,"t":"2026-10-08T16:00:00Z","v":28994,"vw":70.705664},{"c":70.63,"h":70.91,"l":70.6,"n":1093,"o":70.705,"t":"2026-10-08T16:15:00Z","v":47620,"vw":70.747207},{"c":70.67,"h":70.75,"l":70.605,"n":720,"o":70.67,"t":"2026-10-08T16:30:00Z","v":32066,"vw":70.666437},{"c":71.09,"h":71.1,"l":70.69,"n":836,"o":70.69,"t":"2026-10-08T16:45:00Z","v":30068,"vw":70.917322},{"c":70.98,"h":71.14,"l":70.955,"n":954,"o":71.07,"t":"2026-10-08T17:00:00Z","v":52627,"vw":71.060957},{"c":71.21,"h":71.22,"l":70.97,"n":990,"o":70.99,"t":"2026-10-08T17:15:00Z","v":41049,"vw":71.070365},{"c":71.25,"h":71.25,"l":71.1,"n":664,"o":71.19,"t":"2026-10-08T17:30:00Z","v":20342,"vw":71.187555},{"c":71.205,"h":71.29,"l":71.18,"n":945,"o":71.23,"t":"2026-10-08T17:45:00Z","v":39074,"vw":71.230351},{"c":71.325,"h":71.35,"l":71.195,"n":966,"o":71.22,"t":"2026-10-08T18:00:00Z","v":37319,"vw":71.274435},{"c":71.17,"h":71.34,"l":71.155,"n":698,"o":71.33,"t":"2026-10-08T18:15:00Z","v":35866,"vw":71.223133},{"c":71.31,"h":71.37,"l":71.165,"n":904,"o":71.17,"t":"2026-10-08T18:30:00Z","v":45090,"vw":71.290302},{"c":71.27,"h":71.36,"l":71.26,"n":1027,"o":71.31,"t":"2026-10-08T18:45:00Z","v":61284,"vw":71.328536},{"c":71.455,"h":71.475,"l":71.27,"n":1340,"o":71.27,"t":"2026-10-08T19:00:00Z","v":50805,"vw":71.343373},{"c":71.45,"h":71.5,"l":71.42,"n":1597,"o":71.455,"t":"2026-10-08T19:15:00Z","v":68168,"vw":71.456336},{"c":71.42,"h":71.47,"l":71.33,"n":1788,"o":71.458,"t":"2026-10-08T19:30:00Z","v":70683,"vw":71.398615},{"c":71.45,"h":71.59,"l":71.37,"n":4264,"o":71.4,"t":"2026-10-08T19:45:00Z","v":241039,"vw":71.467581},{"c":71.48,"h":71.48,"l":71.45,"n":66,"o":71.45,"t":"2026-10-08T20:00:00Z","v":379161,"vw":71.479992},{"c":71.68,"h":72.19,"l":71.48,"n":613,"o":71.64,"t":"2026-10-09T13:30:00Z","v":36188,"vw":71.660017},{"c":71.595,"h":71.77,"l":71.545,"n":642,"o":71.69,"t":"2026-10-09T13:45:00Z","v":29354,"vw":71.667218},{"c":71.595,"h":71.63,"l":71.425,"n":649,"o":71.6,"t":"2026-10-09T14:00:00Z","v":25238,"vw":71.563983},{"c":71.67,"h":71.72,"l":71.52,"n":570,"o":71.63,"t":"2026-10-09T14:15:00Z","v":23248,"vw":71.662194},{"c":71.6,"h":71.66,"l":71.49,"n":739,"o":71.65,"t":"2026-10-09T14:30:00Z","v":66335,"vw":71.568349},{"c":71.63,"h":71.7,"l":71.6,"n":404,"o":71.615,"t":"2026-10-09T14:45:00Z","v":12794,"vw":71.65603},{"c":71.79,"h":71.8,"l":71.62,"n":554,"o":71.62,"t":"2026-10-09T15:00:00Z","v":20075,"vw":71.687135},{"c":71.87,"h":71.87,"l":71.77,"n":569,"o":71.8,"t":"2026-10-09T15:15:00Z","v":19427,"vw":71.8077},{"c":71.81,"h":71.88,"l":71.745,"n":769,"o":71.88,"t":"2026-10-09T15:30:00Z","v":31432,"vw":71.814847},{"c":71.915,"h":71.92,"l":71.8,"n":538,"o":71.84,"t":"2026-10-09T15:45:00Z","v":19235,"vw":71.85199},{"c":71.93,"h":71.93,"l":71.82,"n":646,"o":71.92,"t":"2026-10-09T16:00:00Z","v":22782,"vw":71.890936},{"c":71.94,"h":71.975,"l":71.93,"n":630,"o":71.93,"t":"2026-10-09T16:15:00Z","v":23611,"vw":71.953146},{"c":72.04,"h":72.08,"l":71.9,"n":1277,"o":71.93,"t":"2026-10-09T16:30:00Z","v":72691,"vw":72.023788},{"c":72.14,"h":72.15,"l":71.98,"n":601,"o":72.03,"t":"2026-10-09T16:45:00Z","v":28744,"vw":72.029884},{"c":72.085,"h":72.16,"l":72.085,"n":526,"o":72.12,"t":"2026-10-09T17:00:00Z","v":22395,"vw":72.129006},{"c":71.97,"h":72.0883,"l":71.93,"n":707,"o":72.08,"t":"2026-10-09T17:15:00Z","v":39468,"vw":71.990015},{"c":72.1,"h":72.1,"l":71.95,"n":641,"o":71.96,"t":"2026-10-09T17:30:00Z","v":23049,"vw":72.014887},{"c":72.05,"h":72.1,"l":72.04,"n":486,"o":72.1,"t":"2026-10-09T17:45:00Z","v":19000,"vw":72.063608},{"c":72.04,"h":72.105,"l":72.04,"n":504,"o":72.045,"t":"2026-10-09T18:00:00Z","v":35536,"vw":72.057214},{"c":72.075,"h":72.075,"l":72.015,"n":588,"o":72.03,"t":"2026-10-09T18:15:00Z","v":17134,"vw":72.033834},{"c":72.11,"h":72.15,"l":72.08,"n":583,"o":72.08,"t":"2026-10-09T18:30:00Z","v":23892,"vw":72.09903},{"c":72.15,"h":72.175,"l":72.1,"n":714,"o":72.11,"t":"2026-10-09T18:45:00Z","v":35621,"vw":72.133431},{"c":72.15,"h":72.215,"l":72.14,"n":718,"o":72.16,"t":"2026-10-09T19:00:00Z","v":31502,"vw":72.174533},{"c":72.185,"h":72.185,"l":72.12,"n":873,"o":72.14,"t":"2026-10-09T19:15:00Z","v":42696,"vw":72.151274},{"c":72.19,"h":72.27,"l":72.175,"n":1150,"o":72.18,"t":"2026-10-09T19:30:00Z","v":50937,"vw":72.235347},{"c":72.06,"h":72.25,"l":71.96,"n":3103,"o":72.16,"t":"2026-10-09T19:45:00Z","v":179866,"vw":72.055798},{"c":72.05,"h":72.05,"l":72.05,"n":69,"o":72.05,"t":"2026-10-09T20:00:00Z","v":229782,"vw":72.05},{"c":71.785,"h":72.12,"l":71.63,"n":433,"o":72.11,"t":"2026-10-12T13:30:00Z","v":22822,"vw":71.927753},{"c":71.775,"h":71.8,"l":71.59,"n":436,"o":71.73,"t":"2026-10-12T13:45:00Z","v":13326,"vw":71.72566},{"c":72.025,"h":72.135,"l":71.66,"n":470,"o":71.77,"t":"2026-10-12T14:00:00Z","v":15310,"vw":71.803978},{"c":71.97,"h":72.125,"l":71.9,"n":473,"o":72.035,"t":"2026-10-12T14:15:00Z","v":22776,"vw":71.978989},{"c":71.95,"h":72.03,"l":71.91,"n":591,"o":71.965,"t":"2026-10-12T14:30:00Z","v":19927,"vw":71.967439},{"c":72.05,"h":72.05,"l":71.98,"n":289,"o":71.98,"t":"2026-10-12T14:45:00Z","v":7464,"vw":72.021237},{"c":71.96,"h":72.04,"l":71.94,"n":384,"o":72.04,"t":"2026-10-12T15:00:00Z","v":11827,"vw":71.982661},{"c":71.85,"h":71.955,"l":71.83,"n":368,"o":71.955,"t":"2026-10-12T15:15:00Z","v":10155,"vw":71.908315},{"c":71.985,"h":72,"l":71.86,"n":376,"o":71.87,"t":"2026-10-12T15:30:00Z","v":13425,"vw":71.947858},{"c":71.91,"h":71.95,"l":71.87,"n":271,"o":71.95,"t":"2026-10-12T15:45:00Z","v":9635,"vw":71.922661},{"c":71.95,"h":71.96,"l":71.9,"n":453,"o":71.93,"t":"2026-10-12T16:00:00Z","v":14595,"vw":71.925998},{"c":71.87,"h":72.01,"l":71.87,"n":467,"o":71.94,"t":"2026-10-12T16:15:00Z","v":13250,"vw":71.951529},{"c":71.9,"h":71.9099,"l":71.815,"n":353,"o":71.83,"t":"2026-10-12T16:30:00Z","v":14891,"vw":71.86735},{"c":71.985,"h":72.01,"l":71.885,"n":248,"o":71.885,"t":"2026-10-12T16:45:00Z","v":7109,"vw":71.944214},{"c":72.065,"h":72.07,"l":71.94,"n":311,"o":71.99,"t":"2026-10-12T17:00:00Z","v":8937,"vw":71.982045},{"c":72.0568,"h":72.09,"l":72.03,"n":362,"o":72.08,"t":"2026-10-12T17:15:00Z","v":15096,"vw":72.065851},{"c":72.095,"h":72.095,"l":72.015,"n":310,"o":72.04,"t":"2026-10-12T17:30:00Z","v":9833,"vw":72.050894},{"c":72.08,"h":72.08,"l":72.03,"n":425,"o":72.08,"t":"2026-10-12T17:45:00Z","v":13811,"vw":72.056262},{"c":72.08,"h":72.08,"l":72.02,"n":433,"o":72.08,"t":"2026-10-12T18:00:00Z","v":11893,"vw":72.044586},{"c":71.89,"h":72.0601,"l":71.87,"n":642,"o":72.0601,"t":"2026-10-12T18:15:00Z","v":21501,"vw":71.9548},{"c":71.82,"h":71.95,"l":71.79,"n":593,"o":71.9,"t":"2026-10-12T18:30:00Z","v":24996,"vw":71.862851},{"c":71.78,"h":71.84,"l":71.775,"n":744,"o":71.815,"t":"2026-10-12T18:45:00Z","v":31668,"vw":71.804648},{"c":71.87,"h":71.87,"l":71.74,"n":799,"o":71.78,"t":"2026-10-12T19:00:00Z","v":30266,"vw":71.81786},{"c":71.76,"h":71.85,"l":71.73,"n":935,"o":71.85,"t":"2026-10-12T19:15:00Z","v":37717,"vw":71.809234},{"c":71.56,"h":71.755,"l":71.54,"n":1270,"o":71.75,"t":"2026-10-12T19:30:00Z","v":66021,"vw":71.656946},{"c":71.72,"h":71.7767,"l":71.56,"n":4166,"o":71.56,"t":"2026-10-12T19:45:00Z","v":265453,"vw":71.676472},{"c":71.71,"h":71.71,"l":71.71,"n":67,"o":71.71,"t":"2026-10-12T20:00:00Z","v":308439,"vw":71.71},{"c":72.49,"h":72.49,"l":72.49,"n":1,"o":72.49,"t":"2026-10-13T13:15:00Z","v":432,"vw":72.49},{"c":71.745,"h":72.65,"l":71.74,"n":411,"o":72.48,"t":"2026-10-13T13:30:00Z","v":27999,"vw":72.240487},{"c":71.18,"h":71.76,"l":71.11,"n":470,"o":71.745,"t":"2026-10-13T13:45:00Z","v":17174,"vw":71.441661},{"c":71.38,"h":71.395,"l":70.92,"n":841,"o":71.0875,"t":"2026-10-13T14:00:00Z","v":49629,"vw":71.192222},{"c":71.275,"h":71.39,"l":71.22,"n":458,"o":71.35,"t":"2026-10-13T14:15:00Z","v":33559,"vw":71.294789},{"c":71.34,"h":71.35,"l":71.2,"n":650,"o":71.28,"t":"2026-10-13T14:30:00Z","v":30570,"vw":71.25756},{"c":71.46,"h":71.46,"l":71.36,"n":505,"o":71.38,"t":"2026-10-13T14:45:00Z","v":16474,"vw":71.396383},{"c":71.465,"h":71.48,"l":71.355,"n":602,"o":71.44,"t":"2026-10-13T15:00:00Z","v":26375,"vw":71.419986},{"c":71.32,"h":71.46,"l":71.32,"n":503,"o":71.44,"t":"2026-10-13T15:15:00Z","v":21758,"vw":71.421651},{"c":71.52,"h":71.54,"l":71.315,"n":997,"o":71.34,"t":"2026-10-13T15:30:00Z","v":63679,"vw":71.430157},{"c":71.44,"h":71.605,"l":71.44,"n":690,"o":71.52,"t":"2026-10-13T15:45:00Z","v":36817,"vw":71.507396},{"c":71.31,"h":71.475,"l":71.23,"n":689,"o":71.44,"t":"2026-10-13T16:00:00Z","v":48197,"vw":71.36052},{"c":71.235,"h":71.32,"l":71.2,"n":745,"o":71.3,"t":"2026-10-13T16:15:00Z","v":37227,"vw":71.261199},{"c":71.27,"h":71.325,"l":71.215,"n":732,"o":71.24,"t":"2026-10-13T16:30:00Z","v":39349,"vw":71.259186},{"c":71.385,"h":71.385,"l":71.245,"n":721,"o":71.27,"t":"2026-10-13T16:45:00Z","v":37537,"vw":71.297581},{"c":71.41,"h":71.435,"l":71.31,"n":485,"o":71.37,"t":"2026-10-13T17:00:00Z","v":17852,"vw":71.371572},{"c":71.57,"h":71.57,"l":71.425,"n":361,"o":71.44,"t":"2026-10-13T17:15:00Z","v":17036,"vw":71.522897},{"c":71.48,"h":71.59,"l":71.42,"n":605,"o":71.545,"t":"2026-10-13T17:30:00Z","v":29507,"vw":71.538262},{"c":71.445,"h":71.495,"l":71.42,"n":443,"o":71.49,"t":"2026-10-13T17:45:00Z","v":16913,"vw":71.464704},{"c":71.53,"h":71.5851,"l":71.46,"n":568,"o":71.46,"t":"2026-10-13T18:00:00Z","v":25528,"vw":71.501892},{"c":71.535,"h":71.585,"l":71.48,"n":648,"o":71.52,"t":"2026-10-13T18:15:00Z","v":29531,"vw":71.525761},{"c":71.59,"h":71.63,"l":71.54,"n":512,"o":71.55,"t":"2026-10-13T18:30:00Z","v":17770,"vw":71.585156},{"c":71.62,"h":71.64,"l":71.55,"n":575,"o":71.6,"t":"2026-10-13T18:45:00Z","v":19928,"vw":71.589689},{"c":71.66,"h":71.69,"l":71.56,"n":863,"o":71.64,"t":"2026-10-13T19:00:00Z","v":47282,"vw":71.606284},{"c":71.6,"h":71.67,"l":71.49,"n":971,"o":71.66,"t":"2026-10-13T19:15:00Z","v":39491,"vw":71.580652},{"c":71.465,"h":71.61,"l":71.445,"n":1349,"o":71.6,"t":"2026-10-13T19:30:00Z","v":58451,"vw":71.522044},{"c":71.64,"h":71.73,"l":71.455,"n":3635,"o":71.47,"t":"2026-10-13T19:45:00Z","v":178424,"vw":71.6353},{"c":71.7,"h":71.7,"l":71.59,"n":86,"o":71.65,"t":"2026-10-13T20:00:00Z","v":421141,"vw":71.64983},{"c":71.2291,"h":71.2291,"l":71.2291,"n":1,"o":71.2291,"t":"2026-10-13T21:45:00Z","v":152,"vw":71.2291},{"c":70.69,"h":70.69,"l":70.69,"n":1,"o":70.69,"t":"2026-10-14T13:00:00Z","v":100,"vw":70.69},{"c":71.48,"h":71.91,"l":71.48,"n":365,"o":71.76,"t":"2026-10-14T13:30:00Z","v":18429,"vw":71.671371},{"c":71.42,"h":71.485,"l":71.29,"n":300,"o":71.485,"t":"2026-10-14T13:45:00Z","v":8108,"vw":71.379125},{"c":71.355,"h":71.4775,"l":71.27,"n":642,"o":71.4,"t":"2026-10-14T14:00:00Z","v":16378,"vw":71.389496},{"c":71.28,"h":71.38,"l":71.27,"n":488,"o":71.36,"t":"2026-10-14T14:15:00Z","v":17781,"vw":71.305965},{"c":71.145,"h":71.285,"l":71.085,"n":498,"o":71.285,"t":"2026-10-14T14:30:00Z","v":15653,"vw":71.175409},{"c":71.03,"h":71.13,"l":71,"n":696,"o":71.12,"t":"2026-10-14T14:45:00Z","v":30954,"vw":71.087885},{"c":71.17,"h":71.17,"l":70.95,"n":750,"o":71.01,"t":"2026-10-14T15:00:00Z","v":27310,"vw":71.007439},{"c":71.015,"h":71.2,"l":71.005,"n":571,"o":71.15,"t":"2026-10-14T15:15:00Z","v":21057,"vw":71.120258},{"c":71.105,"h":71.12,"l":70.99,"n":592,"o":71.02,"t":"2026-10-14T15:30:00Z","v":54388,"vw":71.054328},{"c":71.07,"h":71.08,"l":71.01,"n":415,"o":71.08,"t":"2026-10-14T15:45:00Z","v":12766,"vw":71.046667},{"c":71.09,"h":71.09,"l":70.97,"n":478,"o":71.09,"t":"2026-10-14T16:00:00Z","v":18657,"vw":71.026923},{"c":71.24,"h":71.31,"l":71.06,"n":435,"o":71.085,"t":"2026-10-14T16:15:00Z","v":16713,"vw":71.173689},{"c":71.15,"h":71.29,"l":71.12,"n":861,"o":71.24,"t":"2026-10-14T16:30:00Z","v":57671,"vw":71.210073},{"c":71.23,"h":71.255,"l":71.02,"n":597,"o":71.155,"t":"2026-10-14T16:45:00Z","v":50122,"vw":71.155967},{"c":71.4,"h":71.4,"l":71.165,"n":620,"o":71.25,"t":"2026-10-14T17:00:00Z","v":31837,"vw":71.272733},{"c":71.445,"h":71.46,"l":71.33,"n":491,"o":71.41,"t":"2026-10-14T17:15:00Z","v":21060,"vw":71.393286},{"c":71.49,"h":71.56,"l":71.36,"n":498,"o":71.42,"t":"2026-10-14T17:30:00Z","v":21521,"vw":71.463279},{"c":71.585,"h":71.585,"l":71.435,"n":552,"o":71.51,"t":"2026-10-14T17:45:00Z","v":19690,"vw":71.506061},{"c":71.54,"h":71.59,"l":71.48,"n":626,"o":71.585,"t":"2026-10-14T18:00:00Z","v":24183,"vw":71.546086},{"c":71.505,"h":71.58,"l":71.45,"n":716,"o":71.55,"t":"2026-10-14T18:15:00Z","v":23844,"vw":71.505584},{"c":71.5,"h":71.51,"l":71.4,"n":623,"o":71.49,"t":"2026-10-14T18:30:00Z","v":28369,"vw":71.458017},{"c":71.495,"h":71.5351,"l":71.44,"n":533,"o":71.5,"t":"2026-10-14T18:45:00Z","v":23848,"vw":71.501974},{"c":71.42,"h":71.525,"l":71.42,"n":1063,"o":71.47,"t":"2026-10-14T19:00:00Z","v":54558,"vw":71.481803},{"c":71.45,"h":71.51,"l":71.24,"n":1210,"o":71.42,"t":"2026-10-14T19:15:00Z","v":80309,"vw":71.391497},{"c":71.5,"h":71.5,"l":71.37,"n":1171,"o":71.47,"t":"2026-10-14T19:30:00Z","v":58263,"vw":71.425618},{"c":71.77,"h":71.77,"l":71.46,"n":4646,"o":71.51,"t":"2026-10-14T19:45:00Z","v":278624,"vw":71.646961},{"c":71.77,"h":71.77,"l":71.75,"n":58,"o":71.77,"t":"2026-10-14T20:00:00Z","v":381832,"vw":71.769988},{"c":71.77,"h":71.77,"l":71.77,"n":2,"o":71.77,"t":"2026-10-14T20:15:00Z","v":6453,"vw":71.77},{"c":71.65,"h":71.65,"l":71.63,"n":3,"o":71.63,"t":"2026-10-14T20:30:00Z","v":210,"vw":71.64},{"c":73.09,"h":73.09,"l":73.09,"n":1,"o":73.09,"t":"2026-10-15T13:15:00Z","v":182,"vw":73.09},{"c":72.77,"h":73.26,"l":72.73,"n":710,"o":73.13,"t":"2026-10-15T13:30:00Z","v":44714,"vw":72.96305},{"c":73.205,"h":73.41,"l":72.69,"n":621,"o":72.77,"t":"2026-10-15T13:45:00Z","v":20891,"vw":73.02315},{"c":72.98,"h":73.175,"l":72.925,"n":1013,"o":73.15,"t":"2026-10-15T14:00:00Z","v":39021,"vw":73.005973},{"c":73.05,"h":73.105,"l":72.93,"n":421,"o":72.96,"t":"2026-10-15T14:15:00Z","v":10545,"vw":72.997231},{"c":72.955,"h":73.2,"l":72.955,"n":563,"o":73.08,"t":"2026-10-15T14:30:00Z","v":20201,"vw":73.074881},{"c":72.685,"h":73,"l":72.645,"n":564,"o":72.97,"t":"2026-10-15T14:45:00Z","v":21775,"vw":72.787082},{"c":72.6,"h":72.74,"l":72.56,"n":473,"o":72.69,"t":"2026-10-15T15:00:00Z","v":12383,"vw":72.644017},{"c":72.525,"h":72.6,"l":72.405,"n":462,"o":72.59,"t":"2026-10-15T15:15:00Z","v":16746,"vw":72.507866},{"c":72.62,"h":72.655,"l":72.47,"n":466,"o":72.52,"t":"2026-10-15T15:30:00Z","v":11998,"vw":72.553476},{"c":72.63,"h":72.72,"l":72.57,"n":469,"o":72.665,"t":"2026-10-15T15:45:00Z","v":19332,"vw":72.634706},{"c":72.57,"h":72.69,"l":72.55,"n":600,"o":72.595,"t":"2026-10-15T16:00:00Z","v":30105,"vw":72.613834},{"c":72.81,"h":72.815,"l":72.595,"n":432,"o":72.595,"t":"2026-10-15T16:15:00Z","v":14942,"vw":72.710698},{"c":72.79,"h":72.83,"l":72.72,"n":546,"o":72.79,"t":"2026-10-15T16:30:00Z","v":28787,"vw":72.781876},{"c":72.89,"h":72.89,"l":72.745,"n":348,"o":72.79,"t":"2026-10-15T16:45:00Z","v":10988,"vw":72.790329},{"c":73.1,"h":73.1,"l":72.88,"n":762,"o":72.93,"t":"2026-10-15T17:00:00Z","v":51213,"vw":72.953905},{"c":73.115,"h":73.15,"l":73.06,"n":438,"o":73.095,"t":"2026-10-15T17:15:00Z","v":17319,"vw":73.116906},{"c":72.98,"h":73.095,"l":72.98,"n":482,"o":73.095,"t":"2026-10-15T17:30:00Z","v":21923,"vw":73.019218},{"c":72.97,"h":73.07,"l":72.885,"n":742,"o":72.935,"t":"2026-10-15T17:45:00Z","v":54557,"vw":73.001178},{"c":73.04,"h":73.09,"l":72.91,"n":503,"o":72.98,"t":"2026-10-15T18:00:00Z","v":38021,"vw":73.0131},{"c":73.11,"h":73.11,"l":73.02,"n":512,"o":73.035,"t":"2026-10-15T18:15:00Z","v":16729,"vw":73.078283},{"c":72.975,"h":73.12,"l":72.95,"n":788,"o":73.11,"t":"2026-10-15T18:30:00Z","v":74060,"vw":73.005435},{"c":72.86,"h":72.99,"l":72.8001,"n":777,"o":72.975,"t":"2026-10-15T18:45:00Z","v":47007,"vw":72.921578},{"c":72.92,"h":72.92,"l":72.75,"n":1549,"o":72.825,"t":"2026-10-15T19:00:00Z","v":111220,"vw":72.8634},{"c":72.88,"h":72.93,"l":72.83,"n":1664,"o":72.925,"t":"2026-10-15T19:15:00Z","v":95850,"vw":72.883718},{"c":73.055,"h":73.07,"l":72.875,"n":1357,"o":72.88,"t":"2026-10-15T19:30:00Z","v":67580,"vw":72.947339},{"c":73.055,"h":73.18,"l":72.98,"n":4301,"o":73.07,"t":"2026-10-15T19:45:00Z","v":256418,"vw":73.072309},{"c":72.92,"h":73.04,"l":72.92,"n":117,"o":73.04,"t":"2026-10-15T20:00:00Z","v":522511,"vw":73.039919},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-15T22:30:00Z","v":137,"vw":73.63},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-15T23:15:00Z","v":137,"vw":73.6},{"c":73.33,"h":73.45,"l":72.86,"n":700,"o":73.42,"t":"2026-10-16T13:30:00Z","v":79204,"vw":73.319939},{"c":73.665,"h":73.7,"l":73.34,"n":673,"o":73.34,"t":"2026-10-16T13:45:00Z","v":36187,"vw":73.589274},{"c":73.62,"h":73.805,"l":73.56,"n":731,"o":73.69,"t":"2026-10-16T14:00:00Z","v":31311,"vw":73.692517},{"c":73.73,"h":73.745,"l":73.54,"n":469,"o":73.61,"t":"2026-10-16T14:15:00Z","v":14010,"vw":73.62254},{"c":73.495,"h":73.74,"l":73.495,"n":611,"o":73.71,"t":"2026-10-16T14:30:00Z","v":28209,"vw":73.608592},{"c":73.62,"h":73.645,"l":73.46,"n":524,"o":73.495,"t":"2026-10-16T14:45:00Z","v":23191,"vw":73.537628},{"c":73.97,"h":74,"l":73.6425,"n":571,"o":73.655,"t":"2026-10-16T15:00:00Z","v":13057,"vw":73.845434},{"c":73.965,"h":74.07,"l":73.95,"n":680,"o":73.97,"t":"2026-10-16T15:15:00Z","v":24921,"vw":73.996322},{"c":73.72,"h":74.075,"l":73.72,"n":867,"o":73.965,"t":"2026-10-16T15:30:00Z","v":40676,"vw":73.925025},{"c":73.65,"h":73.79,"l":73.62,"n":591,"o":73.72,"t":"2026-10-16T15:45:00Z","v":21643,"vw":73.691698},{"c":73.52,"h":73.68,"l":73.5,"n":778,"o":73.62,"t":"2026-10-16T16:00:00Z","v":41114,"vw":73.597307},{"c":73.46,"h":73.575,"l":73.46,"n":541,"o":73.53,"t":"2026-10-16T16:15:00Z","v":23391,"vw":73.503324},{"c":73.465,"h":73.5,"l":73.37,"n":549,"o":73.46,"t":"2026-10-16T16:30:00Z","v":27718,"vw":73.43851},{"c":73.4546,"h":73.49,"l":73.34,"n":577,"o":73.425,"t":"2026-10-16T16:45:00Z","v":25962,"vw":73.43526},{"c":73.41,"h":73.48,"l":73.385,"n":687,"o":73.46,"t":"2026-10-16T17:00:00Z","v":30907,"vw":73.445859},{"c":73.34,"h":73.45,"l":73.295,"n":666,"o":73.405,"t":"2026-10-16T17:15:00Z","v":57884,"vw":73.38192},{"c":73.58,"h":73.58,"l":73.34,"n":811,"o":73.36,"t":"2026-10-16T17:30:00Z","v":42896,"vw":73.468138},{"c":73.47,"h":73.6,"l":73.45,"n":562,"o":73.56,"t":"2026-10-16T17:45:00Z","v":17790,"vw":73.514974},{"c":73.555,"h":73.58,"l":73.465,"n":611,"o":73.465,"t":"2026-10-16T18:00:00Z","v":34851,"vw":73.51513},{"c":73.37,"h":73.56,"l":73.32,"n":731,"o":73.555,"t":"2026-10-16T18:15:00Z","v":27006,"vw":73.437307},{"c":73.42,"h":73.44,"l":73.32,"n":750,"o":73.3625,"t":"2026-10-16T18:30:00Z","v":32023,"vw":73.393394},{"c":73.47,"h":73.475,"l":73.37,"n":707,"o":73.41,"t":"2026-10-16T18:45:00Z","v":26742,"vw":73.434034},{"c":73.5,"h":73.555,"l":73.44,"n":958,"o":73.48,"t":"2026-10-16T19:00:00Z","v":38836,"vw":73.482997},{"c":73.38,"h":73.57,"l":73.3,"n":1207,"o":73.53,"t":"2026-10-16T19:15:00Z","v":50326,"vw":73.429667},{"c":73.35,"h":73.42,"l":73.28,"n":1697,"o":73.4,"t":"2026-10-16T19:30:00Z","v":78900,"vw":73.349566},{"c":73.24,"h":73.4,"l":73.19,"n":4413,"o":73.31,"t":"2026-10-16T19:45:00Z","v":238045,"vw":73.27684},{"c":73.24,"h":73.24,"l":73.24,"n":75,"o":73.24,"t":"2026-10-16T20:00:00Z","v":398911,"vw":73.24},{"c":72.63,"h":72.98,"l":72.63,"n":353,"o":72.93,"t":"2026-10-19T13:30:00Z","v":47295,"vw":72.843658},{"c":72.63,"h":72.68,"l":72.49,"n":366,"o":72.58,"t":"2026-10-19T13:45:00Z","v":12966,"vw":72.580147},{"c":72.585,"h":72.69,"l":72.495,"n":570,"o":72.635,"t":"2026-10-19T14:00:00Z","v":32959,"vw":72.600255},{"c":72.52,"h":72.65,"l":72.5,"n":367,"o":72.62,"t":"2026-10-19T14:15:00Z","v":16957,"vw":72.569758},{"c":72.435,"h":72.545,"l":72.39,"n":596,"o":72.52,"t":"2026-10-19T14:30:00Z","v":39107,"vw":72.469564},{"c":72.57,"h":72.57,"l":72.435,"n":561,"o":72.435,"t":"2026-10-19T14:45:00Z","v":24779,"vw":72.492178},{"c":72.6525,"h":72.68,"l":72.57,"n":474,"o":72.57,"t":"2026-10-19T15:00:00Z","v":12629,"vw":72.623775},{"c":72.6,"h":72.755,"l":72.59,"n":691,"o":72.655,"t":"2026-10-19T15:15:00Z","v":27196,"vw":72.67992},{"c":72.57,"h":72.64,"l":72.56,"n":466,"o":72.6,"t":"2026-10-19T15:30:00Z","v":12594,"vw":72.599811},{"c":72.45,"h":72.605,"l":72.45,"n":563,"o":72.565,"t":"2026-10-19T15:45:00Z","v":23795,"vw":72.512839},{"c":72.301,"h":72.46,"l":72.25,"n":717,"o":72.455,"t":"2026-10-19T16:00:00Z","v":35930,"vw":72.353738},{"c":72.455,"h":72.455,"l":72.3,"n":702,"o":72.3,"t":"2026-10-19T16:15:00Z","v":29025,"vw":72.391134},{"c":72.35,"h":72.445,"l":72.34,"n":537,"o":72.43,"t":"2026-10-19T16:30:00Z","v":24265,"vw":72.390931},{"c":72.44,"h":72.47,"l":72.35,"n":490,"o":72.35,"t":"2026-10-19T16:45:00Z","v":18509,"vw":72.403979},{"c":72.43,"h":72.48,"l":72.41,"n":562,"o":72.46,"t":"2026-10-19T17:00:00Z","v":191333,"vw":72.454401},{"c":72.49,"h":72.49,"l":72.4068,"n":471,"o":72.4225,"t":"2026-10-19T17:15:00Z","v":19033,"vw":72.450322},{"c":72.37,"h":72.47,"l":72.34,"n":556,"o":72.47,"t":"2026-10-19T17:30:00Z","v":22022,"vw":72.401063},{"c":72.46,"h":72.51,"l":72.37,"n":476,"o":72.39,"t":"2026-10-19T17:45:00Z","v":12686,"vw":72.433493},{"c":72.43,"h":72.49,"l":72.41,"n":398,"o":72.46,"t":"2026-10-19T18:00:00Z","v":14669,"vw":72.449066},{"c":72.465,"h":72.51,"l":72.42,"n":545,"o":72.43,"t":"2026-10-19T18:15:00Z","v":16940,"vw":72.459296},{"c":72.38,"h":72.465,"l":72.37,"n":535,"o":72.46,"t":"2026-10-19T18:30:00Z","v":20558,"vw":72.419626},{"c":72.325,"h":72.39,"l":72.315,"n":571,"o":72.39,"t":"2026-10-19T18:45:00Z","v":18994,"vw":72.350019},{"c":72.34,"h":72.365,"l":72.29,"n":828,"o":72.315,"t":"2026-10-19T19:00:00Z","v":33046,"vw":72.328577},{"c":72.41,"h":72.42,"l":72.34,"n":1034,"o":72.345,"t":"2026-10-19T19:15:00Z","v":41044,"vw":72.375601},{"c":72.41,"h":72.455,"l":72.31,"n":1224,"o":72.405,"t":"2026-10-19T19:30:00Z","v":44174,"vw":72.383635},{"c":72.39,"h":72.515,"l":72.38,"n":3501,"o":72.42,"t":"2026-10-19T19:45:00Z","v":160466,"vw":72.434236},{"c":72.41,"h":72.41,"l":72.41,"n":69,"o":72.41,"t":"2026-10-19T20:00:00Z","v":236586,"vw":72.41},{"c":73.08,"h":73.08,"l":73.08,"n":2,"o":73.08,"t":"2026-10-20T13:15:00Z","v":104,"vw":73.08},{"c":73.52,"h":73.57,"l":72.715,"n":334,"o":73.08,"t":"2026-10-20T13:30:00Z","v":25416,"vw":72.9769},{"c":73.33,"h":73.675,"l":73.28,"n":443,"o":73.565,"t":"2026-10-20T13:45:00Z","v":11964,"vw":73.444001},{"c":72.99,"h":73.31,"l":72.955,"n":472,"o":73.31,"t":"2026-10-20T14:00:00Z","v":12708,"vw":73.075505},{"c":73.32,"h":73.38,"l":73.07,"n":470,"o":73.07,"t":"2026-10-20T14:15:00Z","v":19164,"vw":73.164779},{"c":73.41,"h":73.46,"l":73.305,"n":337,"o":73.305,"t":"2026-10-20T14:30:00Z","v":9651,"vw":73.403338},{"c":73.28,"h":73.465,"l":73.26,"n":430,"o":73.39,"t":"2026-10-20T14:45:00Z","v":20278,"vw":73.367787},{"c":73.32,"h":73.36,"l":73.13,"n":663,"o":73.26,"t":"2026-10-20T15:00:00Z","v":34372,"vw":73.298711},{"c":73.355,"h":73.42,"l":73.325,"n":897,"o":73.33,"t":"2026-10-20T15:15:00Z","v":50587,"vw":73.377722},{"c":73.5,"h":73.545,"l":73.32,"n":740,"o":73.33,"t":"2026-10-20T15:30:00Z","v":39456,"vw":73.460731},{"c":73.355,"h":73.51,"l":73.355,"n":473,"o":73.5,"t":"2026-10-20T15:45:00Z","v":13483,"vw":73.445678},{"c":73.295,"h":73.4,"l":73.265,"n":318,"o":73.37,"t":"2026-10-20T16:00:00Z","v":10945,"vw":73.310791},{"c":73.32,"h":73.33,"l":73.27,"n":376,"o":73.295,"t":"2026-10-20T16:15:00Z","v":8305,"vw":73.293143},{"c":73.29,"h":73.34,"l":73.28,"n":388,"o":73.34,"t":"2026-10-20T16:30:00Z","v":10959,"vw":73.31052},{"c":73.3,"h":73.32,"l":73.24,"n":533,"o":73.29,"t":"2026-10-20T16:45:00Z","v":20279,"vw":73.283589},{"c":73.27,"h":73.32,"l":73.25,"n":574,"o":73.3,"t":"2026-10-20T17:00:00Z","v":36287,"vw":73.282732},{"c":73.15,"h":73.25,"l":73.15,"n":595,"o":73.25,"t":"2026-10-20T17:15:00Z","v":35631,"vw":73.196666},{"c":73.13,"h":73.18,"l":73.055,"n":583,"o":73.17,"t":"2026-10-20T17:30:00Z","v":15478,"vw":73.113686},{"c":73.14,"h":73.18,"l":73.11,"n":586,"o":73.13,"t":"2026-10-20T17:45:00Z","v":17939,"vw":73.147689},{"c":73.15,"h":73.185,"l":73.12,"n":773,"o":73.15,"t":"2026-10-20T18:00:00Z","v":22254,"vw":73.142191},{"c":73.155,"h":73.18,"l":73.08,"n":760,"o":73.155,"t":"2026-10-20T18:15:00Z","v":20963,"vw":73.116148},{"c":73.15,"h":73.17,"l":73.09,"n":469,"o":73.155,"t":"2026-10-20T18:30:00Z","v":15564,"vw":73.123608},{"c":73.115,"h":73.17,"l":73.105,"n":619,"o":73.14,"t":"2026-10-20T18:45:00Z","v":15537,"vw":73.132679},{"c":73.195,"h":73.205,"l":73.115,"n":899,"o":73.12,"t":"2026-10-20T19:00:00Z","v":35162,"vw":73.143057},{"c":73.24,"h":73.29,"l":73.175,"n":973,"o":73.195,"t":"2026-10-20T19:15:00Z","v":26739,"vw":73.219712},{"c":73.3,"h":73.31,"l":73.14,"n":1375,"o":73.24,"t":"2026-10-20T19:30:00Z","v":55291,"vw":73.23366},{"c":73.2,"h":73.29,"l":73.12,"n":3724,"o":73.29,"t":"2026-10-20T19:45:00Z","v":160971,"vw":73.18013},{"c":73.2,"h":73.2,"l":73.2,"n":72,"o":73.2,"t":"2026-10-20T20:00:00Z","v":231532,"vw":73.2},{"c":72.865,"h":73.4,"l":72.82,"n":443,"o":73.2,"t":"2026-10-21T13:30:00Z","v":29826,"vw":73.087351},{"c":72.65,"h":72.87,"l":72.6318,"n":455,"o":72.81,"t":"2026-10-21T13:45:00Z","v":18597,"vw":72.784442},{"c":72.545,"h":72.65,"l":72.495,"n":402,"o":72.65,"t":"2026-10-21T14:00:00Z","v":8796,"vw":72.56477},{"c":72.44,"h":72.545,"l":72.4,"n":550,"o":72.535,"t":"2026-10-21T14:15:00Z","v":12307,"vw":72.458598},{"c":72.47,"h":72.575,"l":72.41,"n":488,"o":72.45,"t":"2026-10-21T14:30:00Z","v":14035,"vw":72.499806},{"c":72.48,"h":72.54,"l":72.34,"n":529,"o":72.51,"t":"2026-10-21T14:45:00Z","v":26627,"vw":72.414816},{"c":72.39,"h":72.4429,"l":72.325,"n":424,"o":72.44,"t":"2026-10-21T15:00:00Z","v":12262,"vw":72.385925},{"c":72.43,"h":72.435,"l":72.26,"n":530,"o":72.38,"t":"2026-10-21T15:15:00Z","v":16559,"vw":72.352379},{"c":72.4,"h":72.43,"l":72.32,"n":414,"o":72.43,"t":"2026-10-21T15:30:00Z","v":13397,"vw":72.38644},{"c":72.505,"h":72.535,"l":72.405,"n":504,"o":72.405,"t":"2026-10-21T15:45:00Z","v":18713,"vw":72.472101},{"c":72.565,"h":72.565,"l":72.47,"n":324,"o":72.48,"t":"2026-10-21T16:00:00Z","v":10531,"vw":72.50728},{"c":72.655,"h":72.67,"l":72.58,"n":430,"o":72.615,"t":"2026-10-21T16:15:00Z","v":27206,"vw":72.623985},{"c":72.59,"h":72.65,"l":72.58,"n":572,"o":72.63,"t":"2026-10-21T16:30:00Z","v":27600,"vw":72.621963},{"c":72.715,"h":72.715,"l":72.57,"n":367,"o":72.57,"t":"2026-10-21T16:45:00Z","v":14743,"vw":72.61987},{"c":72.52,"h":72.715,"l":72.52,"n":543,"o":72.715,"t":"2026-10-21T17:00:00Z","v":17610,"vw":72.639286},{"c":72.53,"h":72.6,"l":72.51,"n":374,"o":72.52,"t":"2026-10-21T17:15:00Z","v":12907,"vw":72.547797},{"c":72.45,"h":72.53,"l":72.4,"n":461,"o":72.53,"t":"2026-10-21T17:30:00Z","v":15323,"vw":72.434189},{"c":72.37,"h":72.46,"l":72.37,"n":829,"o":72.46,"t":"2026-10-21T17:45:00Z","v":43517,"vw":72.418279},{"c":72.43,"h":72.43,"l":72.34,"n":729,"o":72.37,"t":"2026-10-21T18:00:00Z","v":23280,"vw":72.380768},{"c":72.52,"h":72.55,"l":72.42,"n":747,"o":72.43,"t":"2026-10-21T18:15:00Z","v":23366,"vw":72.457273},{"c":72.51,"h":72.54,"l":72.5,"n":592,"o":72.515,"t":"2026-10-21T18:30:00Z","v":18703,"vw":72.514836},{"c":72.32,"h":72.5,"l":72.29,"n":950,"o":72.5,"t":"2026-10-21T18:45:00Z","v":36669,"vw":72.423646},{"c":72.215,"h":72.36,"l":72.18,"n":1177,"o":72.3,"t":"2026-10-21T19:00:00Z","v":33826,"vw":72.276067},{"c":72.385,"h":72.39,"l":72.215,"n":1265,"o":72.215,"t":"2026-10-21T19:15:00Z","v":42491,"vw":72.324575},{"c":72.255,"h":72.39,"l":72.22,"n":1373,"o":72.385,"t":"2026-10-21T19:30:00Z","v":49220,"vw":72.277483},{"c":72.22,"h":72.25,"l":72.12,"n":4148,"o":72.24,"t":"2026-10-21T19:45:00Z","v":190713,"vw":72.200737},{"c":72.22,"h":72.22,"l":72.22,"n":69,"o":72.22,"t":"2026-10-21T20:00:00Z","v":329329,"vw":72.22},{"c":72.22,"h":72.22,"l":72.22,"n":1,"o":72.22,"t":"2026-10-21T20:30:00Z","v":358,"vw":72.22},{"c":72.9,"h":72.99,"l":72.345,"n":216,"o":72.58,"t":"2026-10-22T13:30:00Z","v":18697,"vw":72.637427},{"c":73.31,"h":73.355,"l":72.96,"n":622,"o":72.97,"t":"2026-10-22T13:45:00Z","v":78626,"vw":73.165955},{"c":73.64,"h":73.67,"l":73.135,"n":577,"o":73.305,"t":"2026-10-22T14:00:00Z","v":25816,"vw":73.27926},{"c":73.84,"h":73.87,"l":73.66,"n":241,"o":73.7,"t":"2026-10-22T14:15:00Z","v":5918,"vw":73.829528},{"c":73.875,"h":73.96,"l":73.7,"n":702,"o":73.88,"t":"2026-10-22T14:30:00Z","v":36085,"vw":73.813353},{"c":73.77,"h":73.92,"l":73.735,"n":542,"o":73.875,"t":"2026-10-22T14:45:00Z","v":16990,"vw":73.812106},{"c":73.99,"h":74.04,"l":73.685,"n":554,"o":73.71,"t":"2026-10-22T15:00:00Z","v":19355,"vw":73.797181},{"c":73.55,"h":73.995,"l":73.495,"n":563,"o":73.995,"t":"2026-10-22T15:15:00Z","v":20613,"vw":73.71833},{"c":73.755,"h":73.79,"l":73.51,"n":970,"o":73.57,"t":"2026-10-22T15:30:00Z","v":50124,"vw":73.676334},{"c":73.71,"h":73.78,"l":73.645,"n":740,"o":73.78,"t":"2026-10-22T15:45:00Z","v":33388,"vw":73.704401},{"c":73.66,"h":73.725,"l":73.55,"n":669,"o":73.69,"t":"2026-10-22T16:00:00Z","v":21989,"vw":73.654063},{"c":73.77,"h":73.81,"l":73.64,"n":348,"o":73.68,"t":"2026-10-22T16:15:00Z","v":12897,"vw":73.734431},{"c":73.73,"h":73.76,"l":73.66,"n":705,"o":73.75,"t":"2026-10-22T16:30:00Z","v":18429,"vw":73.709466},{"c":73.93,"h":73.96,"l":73.76,"n":720,"o":73.76,"t":"2026-10-22T16:45:00Z","v":19508,"vw":73.892375},{"c":73.97,"h":73.99,"l":73.87,"n":535,"o":73.93,"t":"2026-10-22T17:00:00Z","v":13613,"vw":73.929465},{"c":74.06,"h":74.07,"l":73.94,"n":553,"o":73.965,"t":"2026-10-22T17:15:00Z","v":17420,"vw":73.976242},{"c":74.005,"h":74.09,"l":73.975,"n":614,"o":74.09,"t":"2026-10-22T17:30:00Z","v":19146,"vw":74.030306},{"c":74.04,"h":74.04,"l":73.98,"n":606,"o":74.01,"t":"2026-10-22T17:45:00Z","v":14896,"vw":74.008001},{"c":74.09,"h":74.11,"l":73.98,"n":670,"o":74.05,"t":"2026-10-22T18:00:00Z","v":20786,"vw":74.033201},{"c":74.03,"h":74.1,"l":74.005,"n":525,"o":74.1,"t":"2026-10-22T18:15:00Z","v":14817,"vw":74.033172},{"c":74.045,"h":74.05,"l":73.99,"n":599,"o":74.05,"t":"2026-10-22T18:30:00Z","v":17013,"vw":74.023573},{"c":74.14,"h":74.15,"l":74.03,"n":585,"o":74.03,"t":"2026-10-22T18:45:00Z","v":16601,"vw":74.103021},{"c":74.27,"h":74.34,"l":74.13,"n":922,"o":74.16,"t":"2026-10-22T19:00:00Z","v":29301,"vw":74.240754},{"c":74.22,"h":74.33,"l":74.17,"n":1093,"o":74.285,"t":"2026-10-22T19:15:00Z","v":26550,"vw":74.249764},{"c":74.275,"h":74.33,"l":74.175,"n":1508,"o":74.21,"t":"2026-10-22T19:30:00Z","v":44738,"vw":74.249615},{"c":74.385,"h":74.43,"l":74.2,"n":3843,"o":74.28,"t":"2026-10-22T19:45:00Z","v":163043,"vw":74.329386},{"c":74.38,"h":74.38,"l":74.33,"n":87,"o":74.38,"t":"2026-10-22T20:00:00Z","v":265627,"vw":74.379782},{"c":74.38,"h":74.38,"l":74.38,"n":1,"o":74.38,"t":"2026-10-22T20:30:00Z","v":371,"vw":74.38}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":94.19387525343366,"iv":0.7237343060347702,"gamma":0.0154685092087433,"theta":-0.062187243082031045,"vega":0.048793817604212905,"rho":0.007766812723659375,"breakevenPct":28.083994694049025},{"delta":0.2,"premium":1.0817483503725052,"strike":84.89617922503838,"iv":0.4973720689480493,"gamma":0.027084458158420463,"theta":-0.051752284889139716,"vega":0.05835701219670559,"rho":0.010538793742173687,"breakevenPct":15.592803946505638},{"delta":0.25,"premium":1.196328266586879,"strike":83.13341128327879,"iv":0.44940768188925895,"gamma":0.037097914133051656,"theta":-0.04903545466307279,"vega":0.06283563489055924,"rho":0.013272329937990605,"breakevenPct":13.376901787934484},{"delta":0.3,"premium":1.3109081828012528,"strike":81.37064334151918,"iv":0.40144329483046853,"gamma":0.04711137010768285,"theta":-0.046318624437005865,"vega":0.0673142575844129,"rho":0.016005866133807525,"breakevenPct":11.16099962936333},{"delta":0.35,"premium":1.4254880990156267,"strike":79.60787539975959,"iv":0.3534789077716781,"gamma":0.05712482608231405,"theta":-0.043601794210938946,"vega":0.07179288027826655,"rho":0.01873940232962444,"breakevenPct":8.945097470792174},{"delta":0.4,"premium":1.5400680152300006,"strike":77.84510745799999,"iv":0.30551452071288765,"gamma":0.06713828205694525,"theta":-0.040884963984872014,"vega":0.07627150297212021,"rho":0.021472938525441364,"breakevenPct":6.729195312221018},{"delta":0.45,"premium":1.6546479314443745,"strike":76.0823395162404,"iv":0.2575501336540973,"gamma":0.07715173803157643,"theta":-0.038168133758805095,"vega":0.08075012566597387,"rho":0.02420647472125828,"breakevenPct":4.5132931536498635},{"delta":0.5,"premium":1.8608680474749826,"strike":74.77542471491738,"iv":0.22556229927856644,"gamma":0.08157975331626717,"theta":-0.035615173376774494,"vega":0.08127221317198045,"rho":0.02694078513941066,"breakevenPct":3.0334670104764268},{"delta":0.55,"premium":2.212857807772865,"strike":74.19362345822667,"iv":0.21898794507796135,"gamma":0.07712315569001629,"theta":-0.033322876425413074,"vega":0.07550074470560857,"rho":0.029676327092573323,"breakevenPct":2.7244975342827833},{"delta":0.6,"premium":2.5648475680707468,"strike":73.61182220153596,"iv":0.21241359087735628,"gamma":0.07266655806376542,"theta":-0.031030579474051665,"vega":0.06972927623923668,"rho":0.03241186904573598,"breakevenPct":2.4155280580891407},{"delta":0.65,"premium":2.9168373283686293,"strike":73.03002094484523,"iv":0.20583923667675122,"gamma":0.06820996043751454,"theta":-0.028738282522690246,"vega":0.06395780777286479,"rho":0.03514741099889865,"breakevenPct":2.1065585818954977},{"delta":0.7,"premium":3.2688270886665114,"strike":72.44821968815452,"iv":0.19926488247614615,"gamma":0.06375336281126368,"theta":-0.026445985571328837,"vega":0.05818633930649291,"rho":0.03788295295206131,"breakevenPct":1.7975891057018554},{"delta":0.75,"premium":3.6208168489643935,"strike":71.86641843146381,"iv":0.19269052827554106,"gamma":0.0592967651850128,"theta":-0.024153688619967417,"vega":0.05241487084012102,"rho":0.04061849490522397,"breakevenPct":1.4886196295082121},{"delta":0.8,"premium":3.9728066092622765,"strike":71.2846171747731,"iv":0.186116174074936,"gamma":0.05484016755876192,"theta":-0.021861391668605998,"vega":0.04664340237374912,"rho":0.04335403685838664,"breakevenPct":1.179650153314569},{"delta":0.85,"premium":4.324796369560158,"strike":70.70281591808238,"iv":0.17954181987433093,"gamma":0.05038356993251106,"theta":-0.01956909471724459,"vega":0.04087193390737724,"rho":0.0460895788115493,"breakevenPct":0.8706806771209266},{"delta":0.9,"premium":4.676786129858041,"strike":70.12101466139167,"iv":0.17296746567372584,"gamma":0.04592697230626017,"theta":-0.01727679776588317,"vega":0.03510046544100535,"rho":0.04882512076471196,"breakevenPct":0.5617112009272831}],"put":[{"delta":0.1,"premium":1.0931550102951304,"strike":53.63100205902607,"iv":1.019741435603986,"gamma":0.008812313221214748,"theta":-0.06127658837634406,"vega":0.03646579388887748,"rho":-0.00691372195372767,"breakevenPct":29.36562644698717},{"delta":0.15,"premium":1.1496812037296396,"strike":62.468120372963966,"iv":0.6628660594986167,"gamma":0.017320475613532456,"theta":-0.05342863224273132,"vega":0.04861177820632592,"rho":-0.010048227848843778,"breakevenPct":17.560581918211444},{"delta":0.2,"premium":1.2311893270964345,"strike":66.60540934561241,"iv":0.5089240092775446,"gamma":0.027407309396386123,"theta":-0.048058507431748027,"vega":0.05799398941952037,"rho":-0.013228038441747287,"breakevenPct":12.107797770212443},{"delta":0.25,"premium":1.3301129399294183,"strike":69.43179828369766,"iv":0.4081022563439065,"gamma":0.03785084477800159,"theta":-0.04383813056555051,"vega":0.06625774322665322,"rho":-0.016427388300306166,"breakevenPct":8.440864017520497},{"delta":0.3,"premium":1.6210883021257967,"strike":70.82147970341151,"iv":0.37903825068044916,"gamma":0.04273511353810885,"theta":-0.04313924954299908,"vega":0.07049536052022806,"rho":-0.019669274618269447,"breakevenPct":6.96371147985249},{"delta":0.35,"premium":1.9603874403822443,"strike":71.84965891024923,"iv":0.3680298228555355,"gamma":0.04622056788404663,"theta":-0.04332644207670994,"vega":0.07371992732135305,"rho":-0.0229218638969996,"breakevenPct":6.037548440619805},{"delta":0.4,"premium":2.2996865786386924,"strike":72.87783811708695,"iv":0.3570213950306218,"gamma":0.049706022229984416,"theta":-0.04351363461042079,"vega":0.07694449412247803,"rho":-0.02617445317572976,"breakevenPct":5.1113854013871185},{"delta":0.45,"premium":2.63898571689514,"strike":73.90601732392467,"iv":0.3460129672057081,"gamma":0.0531914765759222,"theta":-0.04370082714413165,"vega":0.08016906092360301,"rho":-0.029427042454459915,"breakevenPct":4.185222362154434},{"delta":0.5,"premium":2.9782848551515873,"strike":74.93419653076239,"iv":0.33500453938079444,"gamma":0.05667693092185998,"theta":-0.043888019677842505,"vega":0.083393627724728,"rho":-0.03267963173319007,"breakevenPct":3.2590593229217486},{"delta":0.55,"premium":3.556315007429421,"strike":75.86924219910847,"iv":0.3305622585438336,"gamma":0.055005052005943536,"theta":-0.041014115898959876,"vega":0.0800708766716196,"rho":-0.03607126532792135,"breakevenPct":2.7790707291220045},{"delta":0.6,"premium":4.150668647845468,"strike":76.79791976225854,"iv":0.3265689450222883,"gamma":0.052980534918276374,"theta":-0.03793090638930163,"vega":0.0763004457652303,"rho":-0.03947240622631082,"breakevenPct":2.3295897897108375},{"delta":0.65,"premium":4.7450222882615165,"strike":77.72659732540862,"iv":0.3225756315007429,"gamma":0.05095601783060921,"theta":-0.03484769687964338,"vega":0.072530014858841,"rho":-0.0428735471247003,"breakevenPct":1.8801088502996697},{"delta":0.7,"premium":5.339375928677564,"strike":78.6552748885587,"iv":0.3185823179791976,"gamma":0.04893150074294205,"theta":-0.03176448736998514,"vega":0.0687595839524517,"rho":-0.04627468802308977,"breakevenPct":1.430627910888503},{"delta":0.75,"premium":5.933729569093611,"strike":79.58395245170877,"iv":0.3145890044576523,"gamma":0.04690698365527489,"theta":-0.028681277860326895,"vega":0.0649891530460624,"rho":-0.049675828921479245,"breakevenPct":0.9811469714773353},{"delta":0.8,"premium":7.377736549165124,"strike":81.28014842300557,"iv":0.32905788497217076,"gamma":0.04070018552875694,"theta":-0.025174953617810757,"vega":0.05782096474953616,"rho":-0.053693716548693024,"breakevenPct":0.6420921298192408},{"delta":0.85,"premium":9.511317254174397,"strike":83.59925788497218,"iv":0.3585105751391466,"gamma":0.031099072356215212,"theta":-0.021325231910946197,"vega":0.04789517625231911,"rho":-0.058212152245677246,"breakevenPct":0.39265846894624973},{"delta":0.9,"premium":23.7521978021978,"strike":97.8021978021978,"iv":0.6938956043956044,"gamma":0.012142857142857143,"theta":-0.034169230769230764,"vega":0.0367989010989011,"rho":-0.07222276096978067,"breakevenPct":0.44366765259478125}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":94.19387525343366,"iv":0.7237343060347702,"gamma":0.0154685092087433,"theta":-0.062187243082031045,"vega":0.048793817604212905,"rho":0.007766812723659375,"breakevenPct":28.083994694049025},{"delta":0.2,"premium":1.0817483503725052,"strike":84.89617922503838,"iv":0.4973720689480493,"gamma":0.027084458158420463,"theta":-0.051752284889139716,"vega":0.05835701219670559,"rho":0.010538793742173687,"breakevenPct":15.592803946505638},{"delta":0.25,"premium":1.196328266586879,"strike":83.13341128327879,"iv":0.44940768188925895,"gamma":0.037097914133051656,"theta":-0.04903545466307279,"vega":0.06283563489055924,"rho":0.013272329937990605,"breakevenPct":13.376901787934484},{"delta":0.3,"premium":1.3109081828012528,"strike":81.37064334151918,"iv":0.40144329483046853,"gamma":0.04711137010768285,"theta":-0.046318624437005865,"vega":0.0673142575844129,"rho":0.016005866133807525,"breakevenPct":11.16099962936333},{"delta":0.35,"premium":1.4254880990156267,"strike":79.60787539975959,"iv":0.3534789077716781,"gamma":0.05712482608231405,"theta":-0.043601794210938946,"vega":0.07179288027826655,"rho":0.01873940232962444,"breakevenPct":8.945097470792174},{"delta":0.4,"premium":1.5400680152300006,"strike":77.84510745799999,"iv":0.30551452071288765,"gamma":0.06713828205694525,"theta":-0.040884963984872014,"vega":0.07627150297212021,"rho":0.021472938525441364,"breakevenPct":6.729195312221018},{"delta":0.45,"premium":1.6546479314443745,"strike":76.0823395162404,"iv":0.2575501336540973,"gamma":0.07715173803157643,"theta":-0.038168133758805095,"vega":0.08075012566597387,"rho":0.02420647472125828,"breakevenPct":4.5132931536498635},{"delta":0.5,"premium":1.8608680474749826,"strike":74.77542471491738,"iv":0.22556229927856644,"gamma":0.08157975331626717,"theta":-0.035615173376774494,"vega":0.08127221317198045,"rho":0.02694078513941066,"breakevenPct":3.0334670104764268},{"delta":0.55,"premium":2.212857807772865,"strike":74.19362345822667,"iv":0.21898794507796135,"gamma":0.07712315569001629,"theta":-0.033322876425413074,"vega":0.07550074470560857,"rho":0.029676327092573323,"breakevenPct":2.7244975342827833},{"delta":0.6,"premium":2.5648475680707468,"strike":73.61182220153596,"iv":0.21241359087735628,"gamma":0.07266655806376542,"theta":-0.031030579474051665,"vega":0.06972927623923668,"rho":0.03241186904573598,"breakevenPct":2.4155280580891407},{"delta":0.65,"premium":2.9168373283686293,"strike":73.03002094484523,"iv":0.20583923667675122,"gamma":0.06820996043751454,"theta":-0.028738282522690246,"vega":0.06395780777286479,"rho":0.03514741099889865,"breakevenPct":2.1065585818954977},{"delta":0.7,"premium":3.2688270886665114,"strike":72.44821968815452,"iv":0.19926488247614615,"gamma":0.06375336281126368,"theta":-0.026445985571328837,"vega":0.05818633930649291,"rho":0.03788295295206131,"breakevenPct":1.7975891057018554},{"delta":0.75,"premium":3.6208168489643935,"strike":71.86641843146381,"iv":0.19269052827554106,"gamma":0.0592967651850128,"theta":-0.024153688619967417,"vega":0.05241487084012102,"rho":0.04061849490522397,"breakevenPct":1.4886196295082121},{"delta":0.8,"premium":3.9728066092622765,"strike":71.2846171747731,"iv":0.186116174074936,"gamma":0.05484016755876192,"theta":-0.021861391668605998,"vega":0.04664340237374912,"rho":0.04335403685838664,"breakevenPct":1.179650153314569},{"delta":0.85,"premium":4.324796369560158,"strike":70.70281591808238,"iv":0.17954181987433093,"gamma":0.05038356993251106,"theta":-0.01956909471724459,"vega":0.04087193390737724,"rho":0.0460895788115493,"breakevenPct":0.8706806771209266},{"delta":0.9,"premium":4.676786129858041,"strike":70.12101466139167,"iv":0.17296746567372584,"gamma":0.04592697230626017,"theta":-0.01727679776588317,"vega":0.03510046544100535,"rho":0.04882512076471196,"breakevenPct":0.5617112009272831}],"put":[{"delta":0.1,"premium":1.0931550102951304,"strike":53.63100205902607,"iv":1.019741435603986,"gamma":0.008812313221214748,"theta":-0.06127658837634406,"vega":0.03646579388887748,"rho":-0.00691372195372767,"breakevenPct":29.36562644698717},{"delta":0.15,"premium":1.1496812037296396,"strike":62.468120372963966,"iv":0.6628660594986167,"gamma":0.017320475613532456,"theta":-0.05342863224273132,"vega":0.04861177820632592,"rho":-0.010048227848843778,"breakevenPct":17.560581918211444},{"delta":0.2,"premium":1.2311893270964345,"strike":66.60540934561241,"iv":0.5089240092775446,"gamma":0.027407309396386123,"theta":-0.048058507431748027,"vega":0.05799398941952037,"rho":-0.013228038441747287,"breakevenPct":12.107797770212443},{"delta":0.25,"premium":1.3301129399294183,"strike":69.43179828369766,"iv":0.4081022563439065,"gamma":0.03785084477800159,"theta":-0.04383813056555051,"vega":0.06625774322665322,"rho":-0.016427388300306166,"breakevenPct":8.440864017520497},{"delta":0.3,"premium":1.6210883021257967,"strike":70.82147970341151,"iv":0.37903825068044916,"gamma":0.04273511353810885,"theta":-0.04313924954299908,"vega":0.07049536052022806,"rho":-0.019669274618269447,"breakevenPct":6.96371147985249},{"delta":0.35,"premium":1.9603874403822443,"strike":71.84965891024923,"iv":0.3680298228555355,"gamma":0.04622056788404663,"theta":-0.04332644207670994,"vega":0.07371992732135305,"rho":-0.0229218638969996,"breakevenPct":6.037548440619805},{"delta":0.4,"premium":2.2996865786386924,"strike":72.87783811708695,"iv":0.3570213950306218,"gamma":0.049706022229984416,"theta":-0.04351363461042079,"vega":0.07694449412247803,"rho":-0.02617445317572976,"breakevenPct":5.1113854013871185},{"delta":0.45,"premium":2.63898571689514,"strike":73.90601732392467,"iv":0.3460129672057081,"gamma":0.0531914765759222,"theta":-0.04370082714413165,"vega":0.08016906092360301,"rho":-0.029427042454459915,"breakevenPct":4.185222362154434},{"delta":0.5,"premium":2.9782848551515873,"strike":74.93419653076239,"iv":0.33500453938079444,"gamma":0.05667693092185998,"theta":-0.043888019677842505,"vega":0.083393627724728,"rho":-0.03267963173319007,"breakevenPct":3.2590593229217486},{"delta":0.55,"premium":3.556315007429421,"strike":75.86924219910847,"iv":0.3305622585438336,"gamma":0.055005052005943536,"theta":-0.041014115898959876,"vega":0.0800708766716196,"rho":-0.03607126532792135,"breakevenPct":2.7790707291220045},{"delta":0.6,"premium":4.150668647845468,"strike":76.79791976225854,"iv":0.3265689450222883,"gamma":0.052980534918276374,"theta":-0.03793090638930163,"vega":0.0763004457652303,"rho":-0.03947240622631082,"breakevenPct":2.3295897897108375},{"delta":0.65,"premium":4.7450222882615165,"strike":77.72659732540862,"iv":0.3225756315007429,"gamma":0.05095601783060921,"theta":-0.03484769687964338,"vega":0.072530014858841,"rho":-0.0428735471247003,"breakevenPct":1.8801088502996697},{"delta":0.7,"premium":5.339375928677564,"strike":78.6552748885587,"iv":0.3185823179791976,"gamma":0.04893150074294205,"theta":-0.03176448736998514,"vega":0.0687595839524517,"rho":-0.04627468802308977,"breakevenPct":1.430627910888503},{"delta":0.75,"premium":5.933729569093611,"strike":79.58395245170877,"iv":0.3145890044576523,"gamma":0.04690698365527489,"theta":-0.028681277860326895,"vega":0.0649891530460624,"rho":-0.049675828921479245,"breakevenPct":0.9811469714773353},{"delta":0.8,"premium":7.377736549165124,"strike":81.28014842300557,"iv":0.32905788497217076,"gamma":0.04070018552875694,"theta":-0.025174953617810757,"vega":0.05782096474953616,"rho":-0.053693716548693024,"breakevenPct":0.6420921298192408},{"delta":0.85,"premium":9.511317254174397,"strike":83.59925788497218,"iv":0.3585105751391466,"gamma":0.031099072356215212,"theta":-0.021325231910946197,"vega":0.04789517625231911,"rho":-0.058212152245677246,"breakevenPct":0.39265846894624973},{"delta":0.9,"premium":23.7521978021978,"strike":97.8021978021978,"iv":0.6938956043956044,"gamma":0.012142857142857143,"theta":-0.034169230769230764,"vega":0.0367989010989011,"rho":-0.07222276096978067,"breakevenPct":0.44366765259478125}]}},"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"}}