{"symbol":"SMDV","url":"https://intraalpha.com/companies/SMDV","capturedAt":"2026-10-23T02:22:42.671Z","state":"ready","quote":{"symbol":"SMDV","last_price":74.42,"prev_close":72.97,"regular_close":74.42,"change":1.45,"change_pct":1.9871,"regular_change":1.45,"regular_change_pct":1.9871,"extended_change":0,"extended_change_pct":0,"bid":69.47,"ask":78.29,"bid_size":100,"ask_size":100,"volume":221843,"vwap":73.707428,"open":72.97,"high":74.42,"low":72.86,"close":74.42,"trade_count":1581,"last_trade_at":"2026-10-23T00:00:06.71518985Z","last_quote_at":"2026-10-23T00:00:00.040827076Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":647500000,"net_expense_ratio":0.004,"portfolio_turnover":0.36,"dividend_yield":0.0243,"inception_date":"2015-02-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:42.139572+00:00"},"optionObservedAt":"2026-10-22T19:50:28.222Z","bars":[{"c":73.08,"h":73.08,"l":73.07,"n":12,"o":73.07,"t":"2026-10-16T13:30:00Z","v":1800,"vw":73.071221},{"c":73.24,"h":73.24,"l":73.1,"n":119,"o":73.1,"t":"2026-10-16T13:35:00Z","v":19416,"vw":73.170389},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-10-16T13:40:00Z","v":200,"vw":73.45},{"c":73.46,"h":73.46,"l":73.46,"n":3,"o":73.46,"t":"2026-10-16T13:45:00Z","v":232,"vw":73.46},{"c":73.45,"h":73.52,"l":73.45,"n":85,"o":73.5,"t":"2026-10-16T14:00:00Z","v":10760,"vw":73.483714},{"c":73.395,"h":73.42,"l":73.395,"n":11,"o":73.42,"t":"2026-10-16T14:05:00Z","v":1346,"vw":73.410995},{"c":73.32,"h":73.42,"l":73.32,"n":13,"o":73.42,"t":"2026-10-16T14:10:00Z","v":1123,"vw":73.37875},{"c":73.325,"h":73.325,"l":73.325,"n":1,"o":73.325,"t":"2026-10-16T14:15:00Z","v":165,"vw":73.325},{"c":73.43,"h":73.43,"l":73.42,"n":2,"o":73.42,"t":"2026-10-16T14:20:00Z","v":900,"vw":73.423333},{"c":73.41,"h":73.41,"l":73.41,"n":4,"o":73.41,"t":"2026-10-16T14:30:00Z","v":103,"vw":73.41},{"c":73.35,"h":73.35,"l":73.35,"n":2,"o":73.35,"t":"2026-10-16T14:35:00Z","v":137,"vw":73.35},{"c":73.22,"h":73.285,"l":73.22,"n":4,"o":73.285,"t":"2026-10-16T14:40:00Z","v":351,"vw":73.251667},{"c":73.24,"h":73.24,"l":73.23,"n":3,"o":73.23,"t":"2026-10-16T14:45:00Z","v":300,"vw":73.233333},{"c":73.32,"h":73.32,"l":73.32,"n":4,"o":73.32,"t":"2026-10-16T15:00:00Z","v":468,"vw":73.32},{"c":73.365,"h":73.365,"l":73.365,"n":2,"o":73.365,"t":"2026-10-16T15:10:00Z","v":119,"vw":73.365},{"c":73.215,"h":73.215,"l":73.2,"n":12,"o":73.205,"t":"2026-10-16T15:25:00Z","v":1229,"vw":73.202039},{"c":73.19,"h":73.19,"l":73.145,"n":7,"o":73.145,"t":"2026-10-16T15:30:00Z","v":734,"vw":73.171429},{"c":73.21,"h":73.21,"l":73.21,"n":5,"o":73.21,"t":"2026-10-16T15:35:00Z","v":343,"vw":73.21},{"c":73.08,"h":73.11,"l":73.07,"n":19,"o":73.11,"t":"2026-10-16T15:40:00Z","v":3068,"vw":73.084871},{"c":73.007,"h":73.1,"l":73.007,"n":37,"o":73.1,"t":"2026-10-16T15:45:00Z","v":6667,"vw":73.067796},{"c":73.01,"h":73.01,"l":73,"n":7,"o":73,"t":"2026-10-16T15:50:00Z","v":637,"vw":73.002719},{"c":72.99,"h":72.99,"l":72.99,"n":2,"o":72.99,"t":"2026-10-16T15:55:00Z","v":141,"vw":72.99},{"c":72.92,"h":72.99,"l":72.89,"n":17,"o":72.99,"t":"2026-10-16T16:00:00Z","v":2525,"vw":72.931672},{"c":72.93,"h":72.93,"l":72.93,"n":1,"o":72.93,"t":"2026-10-16T16:05:00Z","v":300,"vw":72.93},{"c":72.84,"h":72.87,"l":72.84,"n":12,"o":72.85,"t":"2026-10-16T16:10:00Z","v":977,"vw":72.855556},{"c":72.78,"h":72.86,"l":72.78,"n":22,"o":72.86,"t":"2026-10-16T16:15:00Z","v":2278,"vw":72.804373},{"c":72.8,"h":72.8,"l":72.8,"n":1,"o":72.8,"t":"2026-10-16T16:20:00Z","v":100,"vw":72.8},{"c":72.8097,"h":72.8097,"l":72.8,"n":7,"o":72.8,"t":"2026-10-16T16:25:00Z","v":628,"vw":72.803675},{"c":72.75,"h":72.75,"l":72.75,"n":1,"o":72.75,"t":"2026-10-16T16:40:00Z","v":100,"vw":72.75},{"c":72.65,"h":72.65,"l":72.6,"n":16,"o":72.61,"t":"2026-10-16T16:50:00Z","v":1469,"vw":72.631449},{"c":72.57,"h":72.61,"l":72.57,"n":23,"o":72.58,"t":"2026-10-16T17:05:00Z","v":2335,"vw":72.586152},{"c":72.58,"h":72.58,"l":72.58,"n":4,"o":72.58,"t":"2026-10-16T17:10:00Z","v":742,"vw":72.58},{"c":72.57,"h":72.57,"l":72.57,"n":1,"o":72.57,"t":"2026-10-16T17:15:00Z","v":100,"vw":72.57},{"c":72.62,"h":72.63,"l":72.56,"n":11,"o":72.56,"t":"2026-10-16T17:20:00Z","v":1071,"vw":72.59025},{"c":72.66,"h":72.66,"l":72.63,"n":6,"o":72.63,"t":"2026-10-16T17:25:00Z","v":741,"vw":72.644563},{"c":72.64,"h":72.665,"l":72.64,"n":5,"o":72.665,"t":"2026-10-16T17:30:00Z","v":441,"vw":72.655},{"c":72.69,"h":72.69,"l":72.68,"n":6,"o":72.68,"t":"2026-10-16T17:35:00Z","v":494,"vw":72.683333},{"c":72.75,"h":72.76,"l":72.71,"n":16,"o":72.71,"t":"2026-10-16T17:40:00Z","v":1703,"vw":72.734},{"c":72.69,"h":72.72,"l":72.69,"n":13,"o":72.72,"t":"2026-10-16T17:45:00Z","v":1197,"vw":72.715714},{"c":72.68,"h":72.68,"l":72.665,"n":7,"o":72.67,"t":"2026-10-16T17:50:00Z","v":483,"vw":72.6725},{"c":72.52,"h":72.53,"l":72.49,"n":24,"o":72.53,"t":"2026-10-16T18:00:00Z","v":3572,"vw":72.499626},{"c":72.53,"h":72.53,"l":72.5,"n":8,"o":72.5,"t":"2026-10-16T18:05:00Z","v":573,"vw":72.5175},{"c":72.55,"h":72.56,"l":72.54,"n":17,"o":72.54,"t":"2026-10-16T18:10:00Z","v":1334,"vw":72.545555},{"c":72.57,"h":72.57,"l":72.54,"n":2,"o":72.54,"t":"2026-10-16T18:20:00Z","v":200,"vw":72.555},{"c":72.58,"h":72.6,"l":72.57,"n":27,"o":72.6,"t":"2026-10-16T18:25:00Z","v":2716,"vw":72.584667},{"c":72.61,"h":72.61,"l":72.57,"n":45,"o":72.58,"t":"2026-10-16T18:30:00Z","v":2611,"vw":72.595384},{"c":72.63,"h":72.63,"l":72.61,"n":6,"o":72.61,"t":"2026-10-16T18:35:00Z","v":466,"vw":72.62},{"c":72.6,"h":72.6,"l":72.6,"n":2,"o":72.6,"t":"2026-10-16T18:40:00Z","v":188,"vw":72.6},{"c":72.63,"h":72.64,"l":72.63,"n":7,"o":72.64,"t":"2026-10-16T18:45:00Z","v":810,"vw":72.636296},{"c":72.65,"h":72.65,"l":72.63,"n":6,"o":72.63,"t":"2026-10-16T18:55:00Z","v":452,"vw":72.643333},{"c":72.65,"h":72.66,"l":72.65,"n":5,"o":72.65,"t":"2026-10-16T19:00:00Z","v":2901,"vw":72.650351},{"c":72.65,"h":72.65,"l":72.65,"n":3,"o":72.65,"t":"2026-10-16T19:05:00Z","v":300,"vw":72.65},{"c":72.67,"h":72.67,"l":72.65,"n":78,"o":72.65,"t":"2026-10-16T19:10:00Z","v":12343,"vw":72.650492},{"c":72.67,"h":72.69,"l":72.64,"n":11,"o":72.69,"t":"2026-10-16T19:15:00Z","v":911,"vw":72.664896},{"c":72.7199,"h":72.7199,"l":72.68,"n":12,"o":72.68,"t":"2026-10-16T19:20:00Z","v":1088,"vw":72.70312},{"c":72.67,"h":72.67,"l":72.67,"n":44,"o":72.67,"t":"2026-10-16T19:30:00Z","v":3068,"vw":72.67},{"c":72.69,"h":72.69,"l":72.69,"n":6,"o":72.69,"t":"2026-10-16T19:35:00Z","v":223,"vw":72.69},{"c":72.6599,"h":72.6599,"l":72.6599,"n":3,"o":72.6599,"t":"2026-10-16T19:40:00Z","v":144,"vw":72.6599},{"c":72.7,"h":72.71,"l":72.7,"n":7,"o":72.71,"t":"2026-10-16T19:45:00Z","v":750,"vw":72.706923},{"c":72.8,"h":72.8,"l":72.72,"n":55,"o":72.72,"t":"2026-10-16T19:50:00Z","v":9602,"vw":72.750893},{"c":72.77,"h":72.775,"l":72.77,"n":11,"o":72.77,"t":"2026-10-16T19:55:00Z","v":1112,"vw":72.771123},{"c":72.79,"h":72.79,"l":72.79,"n":4,"o":72.79,"t":"2026-10-16T20:00:00Z","v":229,"vw":72.79},{"c":72.71,"h":72.71,"l":72.71,"n":7,"o":72.71,"t":"2026-10-19T13:30:00Z","v":195,"vw":72.71},{"c":72.69,"h":72.69,"l":72.69,"n":9,"o":72.69,"t":"2026-10-19T13:35:00Z","v":225,"vw":72.69},{"c":72.5496,"h":72.5496,"l":72.5496,"n":1,"o":72.5496,"t":"2026-10-19T13:50:00Z","v":120,"vw":72.5496},{"c":72.56,"h":72.56,"l":72.51,"n":12,"o":72.55,"t":"2026-10-19T14:05:00Z","v":801,"vw":72.546},{"c":72.52,"h":72.5597,"l":72.52,"n":3,"o":72.53,"t":"2026-10-19T14:10:00Z","v":1547,"vw":72.529334},{"c":72.585,"h":72.585,"l":72.585,"n":1,"o":72.585,"t":"2026-10-19T14:15:00Z","v":100,"vw":72.585},{"c":72.53,"h":72.53,"l":72.53,"n":1,"o":72.53,"t":"2026-10-19T14:20:00Z","v":100,"vw":72.53},{"c":72.485,"h":72.485,"l":72.485,"n":4,"o":72.485,"t":"2026-10-19T14:25:00Z","v":257,"vw":72.485},{"c":72.425,"h":72.425,"l":72.42,"n":2,"o":72.42,"t":"2026-10-19T14:35:00Z","v":200,"vw":72.4225},{"c":72.41,"h":72.44,"l":72.3901,"n":4,"o":72.3901,"t":"2026-10-19T14:40:00Z","v":592,"vw":72.416741},{"c":72.4044,"h":72.4044,"l":72.4044,"n":1,"o":72.4044,"t":"2026-10-19T14:45:00Z","v":835,"vw":72.4044},{"c":72.56,"h":72.56,"l":72.56,"n":11,"o":72.56,"t":"2026-10-19T15:00:00Z","v":899,"vw":72.56},{"c":72.58,"h":72.58,"l":72.56,"n":4,"o":72.56,"t":"2026-10-19T15:05:00Z","v":746,"vw":72.570753},{"c":72.68,"h":72.69,"l":72.68,"n":2,"o":72.69,"t":"2026-10-19T15:15:00Z","v":245,"vw":72.684082},{"c":72.675,"h":72.675,"l":72.675,"n":1,"o":72.675,"t":"2026-10-19T15:20:00Z","v":180,"vw":72.675},{"c":72.65,"h":72.65,"l":72.6275,"n":14,"o":72.63,"t":"2026-10-19T15:30:00Z","v":2236,"vw":72.634959},{"c":72.6501,"h":72.6501,"l":72.6501,"n":2,"o":72.6501,"t":"2026-10-19T15:40:00Z","v":189,"vw":72.6501},{"c":72.62,"h":72.62,"l":72.62,"n":4,"o":72.62,"t":"2026-10-19T15:45:00Z","v":270,"vw":72.62},{"c":72.595,"h":72.595,"l":72.595,"n":2,"o":72.595,"t":"2026-10-19T15:50:00Z","v":688,"vw":72.595},{"c":72.62,"h":72.62,"l":72.595,"n":4,"o":72.595,"t":"2026-10-19T15:55:00Z","v":667,"vw":72.611667},{"c":72.5,"h":72.57,"l":72.5,"n":23,"o":72.57,"t":"2026-10-19T16:00:00Z","v":1991,"vw":72.531952},{"c":72.47,"h":72.48,"l":72.47,"n":3,"o":72.48,"t":"2026-10-19T16:05:00Z","v":250,"vw":72.475},{"c":72.47,"h":72.47,"l":72.47,"n":1,"o":72.47,"t":"2026-10-19T16:10:00Z","v":400,"vw":72.47},{"c":72.4301,"h":72.4301,"l":72.4301,"n":3,"o":72.4301,"t":"2026-10-19T16:15:00Z","v":302,"vw":72.4301},{"c":72.44,"h":72.46,"l":72.44,"n":4,"o":72.46,"t":"2026-10-19T16:25:00Z","v":901,"vw":72.453084},{"c":72.42,"h":72.44,"l":72.42,"n":7,"o":72.44,"t":"2026-10-19T16:40:00Z","v":557,"vw":72.425},{"c":72.44,"h":72.44,"l":72.42,"n":3,"o":72.43,"t":"2026-10-19T16:45:00Z","v":1000,"vw":72.43192},{"c":72.44,"h":72.45,"l":72.44,"n":19,"o":72.45,"t":"2026-10-19T16:50:00Z","v":3873,"vw":72.449738},{"c":72.425,"h":72.425,"l":72.425,"n":1,"o":72.425,"t":"2026-10-19T16:55:00Z","v":555,"vw":72.425},{"c":72.37,"h":72.41,"l":72.37,"n":15,"o":72.41,"t":"2026-10-19T17:00:00Z","v":1552,"vw":72.380492},{"c":72.34,"h":72.34,"l":72.34,"n":2,"o":72.34,"t":"2026-10-19T17:10:00Z","v":110,"vw":72.34},{"c":72.35,"h":72.36,"l":72.33,"n":12,"o":72.33,"t":"2026-10-19T17:15:00Z","v":1766,"vw":72.349367},{"c":72.3402,"h":72.3402,"l":72.3402,"n":4,"o":72.3402,"t":"2026-10-19T17:25:00Z","v":411,"vw":72.3402},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-19T17:30:00Z","v":200,"vw":72.35},{"c":72.36,"h":72.36,"l":72.36,"n":10,"o":72.36,"t":"2026-10-19T17:40:00Z","v":555,"vw":72.36},{"c":72.3105,"h":72.34,"l":72.3105,"n":14,"o":72.33,"t":"2026-10-19T17:45:00Z","v":1534,"vw":72.326446},{"c":72.35,"h":72.35,"l":72.34,"n":6,"o":72.34,"t":"2026-10-19T17:50:00Z","v":440,"vw":72.345},{"c":72.3615,"h":72.37,"l":72.36,"n":16,"o":72.36,"t":"2026-10-19T17:55:00Z","v":2691,"vw":72.364665},{"c":72.36,"h":72.37,"l":72.34,"n":15,"o":72.37,"t":"2026-10-19T18:00:00Z","v":1901,"vw":72.353889},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-19T18:05:00Z","v":100,"vw":72.35},{"c":72.35,"h":72.35,"l":72.35,"n":7,"o":72.35,"t":"2026-10-19T18:10:00Z","v":863,"vw":72.35},{"c":72.36,"h":72.36,"l":72.3419,"n":3,"o":72.3419,"t":"2026-10-19T18:15:00Z","v":372,"vw":72.351631},{"c":72.36,"h":72.37,"l":72.36,"n":4,"o":72.37,"t":"2026-10-19T18:20:00Z","v":1150,"vw":72.363481},{"c":72.325,"h":72.34,"l":72.3,"n":21,"o":72.34,"t":"2026-10-19T18:25:00Z","v":3093,"vw":72.329731},{"c":72.31,"h":72.31,"l":72.3,"n":12,"o":72.31,"t":"2026-10-19T18:30:00Z","v":1514,"vw":72.307214},{"c":72.33,"h":72.33,"l":72.33,"n":1,"o":72.33,"t":"2026-10-19T18:35:00Z","v":200,"vw":72.33},{"c":72.29,"h":72.29,"l":72.29,"n":2,"o":72.29,"t":"2026-10-19T18:40:00Z","v":103,"vw":72.29},{"c":72.31,"h":72.31,"l":72.29,"n":4,"o":72.29,"t":"2026-10-19T18:45:00Z","v":706,"vw":72.292833},{"c":72.26,"h":72.28,"l":72.26,"n":8,"o":72.28,"t":"2026-10-19T18:50:00Z","v":537,"vw":72.264},{"c":72.235,"h":72.235,"l":72.235,"n":2,"o":72.235,"t":"2026-10-19T18:55:00Z","v":138,"vw":72.235},{"c":72.22,"h":72.24,"l":72.22,"n":8,"o":72.24,"t":"2026-10-19T19:00:00Z","v":734,"vw":72.230778},{"c":72.17,"h":72.2,"l":72.17,"n":4,"o":72.2,"t":"2026-10-19T19:05:00Z","v":643,"vw":72.187134},{"c":72.18,"h":72.2,"l":72.18,"n":3,"o":72.2,"t":"2026-10-19T19:10:00Z","v":561,"vw":72.192537},{"c":72.19,"h":72.19,"l":72.18,"n":17,"o":72.18,"t":"2026-10-19T19:15:00Z","v":2075,"vw":72.186853},{"c":72.19,"h":72.2,"l":72.19,"n":18,"o":72.2,"t":"2026-10-19T19:20:00Z","v":2219,"vw":72.199506},{"c":72.14,"h":72.195,"l":72.14,"n":9,"o":72.195,"t":"2026-10-19T19:25:00Z","v":1517,"vw":72.181153},{"c":72.12,"h":72.12,"l":72.12,"n":5,"o":72.12,"t":"2026-10-19T19:30:00Z","v":566,"vw":72.12},{"c":72.18,"h":72.18,"l":72.15,"n":7,"o":72.15,"t":"2026-10-19T19:35:00Z","v":1852,"vw":72.165},{"c":72.1802,"h":72.1802,"l":72.1802,"n":1,"o":72.1802,"t":"2026-10-19T19:40:00Z","v":1000,"vw":72.1802},{"c":72.165,"h":72.165,"l":72.165,"n":3,"o":72.165,"t":"2026-10-19T19:45:00Z","v":102,"vw":72.165},{"c":72.13,"h":72.15,"l":72.13,"n":4,"o":72.15,"t":"2026-10-19T19:50:00Z","v":330,"vw":72.138621},{"c":72.14,"h":72.15,"l":72.135,"n":22,"o":72.15,"t":"2026-10-19T19:55:00Z","v":2555,"vw":72.139554},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-19T20:00:00Z","v":127,"vw":72.15},{"c":72.6,"h":72.61,"l":72.1961,"n":21,"o":72.26,"t":"2026-10-20T13:30:00Z","v":3264,"vw":72.523933},{"c":72.885,"h":72.885,"l":72.62,"n":75,"o":72.64,"t":"2026-10-20T13:35:00Z","v":8705,"vw":72.755869},{"c":72.92,"h":72.98,"l":72.81,"n":171,"o":72.88,"t":"2026-10-20T13:40:00Z","v":19898,"vw":72.907885},{"c":72.93,"h":73.02,"l":72.89,"n":66,"o":72.895,"t":"2026-10-20T13:45:00Z","v":7252,"vw":72.935635},{"c":72.98,"h":72.98,"l":72.93,"n":10,"o":72.93,"t":"2026-10-20T13:50:00Z","v":1105,"vw":72.957258},{"c":73.06,"h":73.07,"l":73.015,"n":150,"o":73.04,"t":"2026-10-20T13:55:00Z","v":12611,"vw":73.03451},{"c":72.85,"h":73.04,"l":72.85,"n":32,"o":73.04,"t":"2026-10-20T14:00:00Z","v":2850,"vw":72.937776},{"c":72.8,"h":72.8,"l":72.8,"n":18,"o":72.8,"t":"2026-10-20T14:05:00Z","v":3939,"vw":72.8},{"c":72.72,"h":72.775,"l":72.72,"n":2,"o":72.775,"t":"2026-10-20T14:10:00Z","v":200,"vw":72.7475},{"c":72.79,"h":72.79,"l":72.73,"n":7,"o":72.73,"t":"2026-10-20T14:15:00Z","v":419,"vw":72.755},{"c":73.07,"h":73.07,"l":72.83,"n":79,"o":72.83,"t":"2026-10-20T14:20:00Z","v":8993,"vw":72.904394},{"c":73.04,"h":73.04,"l":73.04,"n":3,"o":73.04,"t":"2026-10-20T14:25:00Z","v":300,"vw":73.04},{"c":73.11,"h":73.2225,"l":73.11,"n":30,"o":73.18,"t":"2026-10-20T14:30:00Z","v":2711,"vw":73.165349},{"c":73.23,"h":73.23,"l":73.22,"n":4,"o":73.22,"t":"2026-10-20T14:45:00Z","v":816,"vw":73.226081},{"c":73.29,"h":73.3,"l":73.21,"n":33,"o":73.24,"t":"2026-10-20T14:50:00Z","v":4313,"vw":73.233145},{"c":73.29,"h":73.31,"l":73.29,"n":9,"o":73.31,"t":"2026-10-20T14:55:00Z","v":842,"vw":73.306},{"c":73.28,"h":73.29,"l":73.27,"n":9,"o":73.27,"t":"2026-10-20T15:00:00Z","v":1204,"vw":73.282492},{"c":73.19,"h":73.21,"l":73.17,"n":26,"o":73.21,"t":"2026-10-20T15:05:00Z","v":4770,"vw":73.189515},{"c":73.12,"h":73.19,"l":73.12,"n":15,"o":73.19,"t":"2026-10-20T15:10:00Z","v":1106,"vw":73.1675},{"c":73.185,"h":73.2,"l":73.13,"n":4,"o":73.13,"t":"2026-10-20T15:15:00Z","v":638,"vw":73.184326},{"c":73.15,"h":73.15,"l":73.15,"n":4,"o":73.15,"t":"2026-10-20T15:20:00Z","v":234,"vw":73.15},{"c":73.1,"h":73.11,"l":73.1,"n":5,"o":73.11,"t":"2026-10-20T15:25:00Z","v":462,"vw":73.1025},{"c":73.01,"h":73.085,"l":73.01,"n":91,"o":73.085,"t":"2026-10-20T15:30:00Z","v":2999,"vw":73.04863},{"c":73.06,"h":73.08,"l":72.99,"n":9,"o":73,"t":"2026-10-20T15:35:00Z","v":700,"vw":73.043333},{"c":73.17,"h":73.18,"l":73.1,"n":28,"o":73.1,"t":"2026-10-20T15:40:00Z","v":3540,"vw":73.157429},{"c":73.11,"h":73.16,"l":73.1,"n":26,"o":73.16,"t":"2026-10-20T15:45:00Z","v":5086,"vw":73.142432},{"c":73.12,"h":73.12,"l":73.12,"n":2,"o":73.12,"t":"2026-10-20T15:50:00Z","v":117,"vw":73.12},{"c":73.06,"h":73.06,"l":73.06,"n":11,"o":73.06,"t":"2026-10-20T16:00:00Z","v":727,"vw":73.06},{"c":73.01,"h":73.01,"l":73.01,"n":8,"o":73.01,"t":"2026-10-20T16:05:00Z","v":334,"vw":73.01},{"c":72.97,"h":73.02,"l":72.97,"n":6,"o":73.02,"t":"2026-10-20T16:10:00Z","v":541,"vw":73},{"c":72.94,"h":72.97,"l":72.94,"n":20,"o":72.97,"t":"2026-10-20T16:15:00Z","v":2747,"vw":72.961797},{"c":72.905,"h":72.905,"l":72.905,"n":1,"o":72.905,"t":"2026-10-20T16:20:00Z","v":105,"vw":72.905},{"c":72.94,"h":72.94,"l":72.91,"n":7,"o":72.91,"t":"2026-10-20T16:25:00Z","v":708,"vw":72.921667},{"c":72.98,"h":72.98,"l":72.95,"n":53,"o":72.96,"t":"2026-10-20T16:30:00Z","v":7752,"vw":72.970401},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-20T16:35:00Z","v":100,"vw":72.98},{"c":72.91,"h":73.005,"l":72.91,"n":36,"o":73.005,"t":"2026-10-20T16:50:00Z","v":4132,"vw":72.953501},{"c":72.94,"h":72.94,"l":72.89,"n":32,"o":72.94,"t":"2026-10-20T17:00:00Z","v":6167,"vw":72.937655},{"c":72.94,"h":72.94,"l":72.94,"n":2,"o":72.94,"t":"2026-10-20T17:05:00Z","v":119,"vw":72.94},{"c":72.93,"h":72.93,"l":72.93,"n":3,"o":72.93,"t":"2026-10-20T17:10:00Z","v":500,"vw":72.93},{"c":72.93,"h":72.93,"l":72.93,"n":3,"o":72.93,"t":"2026-10-20T17:15:00Z","v":261,"vw":72.93},{"c":72.965,"h":72.965,"l":72.965,"n":2,"o":72.965,"t":"2026-10-20T17:55:00Z","v":214,"vw":72.965},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-10-20T18:05:00Z","v":455,"vw":72.99},{"c":72.98,"h":72.98,"l":72.98,"n":3,"o":72.98,"t":"2026-10-20T18:30:00Z","v":773,"vw":72.98},{"c":72.98,"h":72.98,"l":72.96,"n":9,"o":72.96,"t":"2026-10-20T18:45:00Z","v":1580,"vw":72.961657},{"c":72.955,"h":72.955,"l":72.955,"n":5,"o":72.955,"t":"2026-10-20T19:00:00Z","v":431,"vw":72.955},{"c":72.96,"h":72.96,"l":72.96,"n":4,"o":72.96,"t":"2026-10-20T19:35:00Z","v":114,"vw":72.96},{"c":73.1,"h":73.1,"l":73.06,"n":21,"o":73.06,"t":"2026-10-20T19:40:00Z","v":2953,"vw":73.084957},{"c":73.09,"h":73.1,"l":73.09,"n":5,"o":73.1,"t":"2026-10-20T19:45:00Z","v":397,"vw":73.093333},{"c":73.09,"h":73.09,"l":73.05,"n":7,"o":73.06,"t":"2026-10-20T19:50:00Z","v":595,"vw":73.076},{"c":73.11,"h":73.11,"l":73.1,"n":16,"o":73.1,"t":"2026-10-20T19:55:00Z","v":1015,"vw":73.10396},{"c":73.21,"h":73.21,"l":73.21,"n":2,"o":73.21,"t":"2026-10-21T13:30:00Z","v":211,"vw":73.21},{"c":73.13,"h":73.22,"l":73.12,"n":9,"o":73.21,"t":"2026-10-21T13:35:00Z","v":1189,"vw":73.171191},{"c":73.09,"h":73.14,"l":73.07,"n":43,"o":73.14,"t":"2026-10-21T13:40:00Z","v":4154,"vw":73.081151},{"c":73.08,"h":73.12,"l":73.065,"n":18,"o":73.08,"t":"2026-10-21T13:45:00Z","v":2253,"vw":73.082549},{"c":73.18,"h":73.185,"l":73.09,"n":26,"o":73.11,"t":"2026-10-21T13:50:00Z","v":2465,"vw":73.150734},{"c":73.205,"h":73.205,"l":73.205,"n":1,"o":73.205,"t":"2026-10-21T13:55:00Z","v":200,"vw":73.205},{"c":72.99,"h":73.06,"l":72.99,"n":11,"o":73.06,"t":"2026-10-21T14:00:00Z","v":1911,"vw":73.043655},{"c":72.86,"h":72.96,"l":72.86,"n":21,"o":72.96,"t":"2026-10-21T14:05:00Z","v":1851,"vw":72.895873},{"c":72.96,"h":72.97,"l":72.855,"n":18,"o":72.855,"t":"2026-10-21T14:10:00Z","v":1881,"vw":72.936563},{"c":72.84,"h":72.91,"l":72.84,"n":18,"o":72.91,"t":"2026-10-21T14:15:00Z","v":2593,"vw":72.882662},{"c":72.89,"h":72.9,"l":72.88,"n":5,"o":72.88,"t":"2026-10-21T14:20:00Z","v":800,"vw":72.88875},{"c":72.85,"h":72.85,"l":72.83,"n":6,"o":72.83,"t":"2026-10-21T14:25:00Z","v":795,"vw":72.847484},{"c":72.94,"h":72.94,"l":72.92,"n":9,"o":72.92,"t":"2026-10-21T14:30:00Z","v":764,"vw":72.922666},{"c":73.035,"h":73.035,"l":72.93,"n":50,"o":72.94,"t":"2026-10-21T14:35:00Z","v":8586,"vw":72.964024},{"c":72.99,"h":73.03,"l":72.99,"n":9,"o":73.03,"t":"2026-10-21T14:40:00Z","v":1242,"vw":73.00541},{"c":73.1,"h":73.1,"l":73.02,"n":12,"o":73.02,"t":"2026-10-21T14:45:00Z","v":1580,"vw":73.088108},{"c":73.09,"h":73.09,"l":73.09,"n":1,"o":73.09,"t":"2026-10-21T14:50:00Z","v":300,"vw":73.09},{"c":73.015,"h":73.04,"l":73.015,"n":16,"o":73.03,"t":"2026-10-21T14:55:00Z","v":1429,"vw":73.023571},{"c":72.95,"h":72.96,"l":72.91,"n":210,"o":72.96,"t":"2026-10-21T15:00:00Z","v":13031,"vw":72.936513},{"c":72.9,"h":72.9,"l":72.9,"n":3,"o":72.9,"t":"2026-10-21T15:05:00Z","v":221,"vw":72.9},{"c":72.88,"h":72.91,"l":72.87,"n":23,"o":72.91,"t":"2026-10-21T15:10:00Z","v":3525,"vw":72.893404},{"c":72.87,"h":72.87,"l":72.87,"n":1,"o":72.87,"t":"2026-10-21T15:15:00Z","v":100,"vw":72.87},{"c":73.01,"h":73.01,"l":72.92,"n":15,"o":72.92,"t":"2026-10-21T15:25:00Z","v":1767,"vw":72.952647},{"c":72.98,"h":73.03,"l":72.975,"n":44,"o":73.03,"t":"2026-10-21T15:30:00Z","v":2036,"vw":73.013176},{"c":72.98,"h":72.98,"l":72.97,"n":2,"o":72.97,"t":"2026-10-21T15:35:00Z","v":337,"vw":72.974065},{"c":72.95,"h":72.95,"l":72.95,"n":3,"o":72.95,"t":"2026-10-21T15:40:00Z","v":400,"vw":72.95},{"c":72.95,"h":72.98,"l":72.95,"n":17,"o":72.98,"t":"2026-10-21T15:45:00Z","v":2380,"vw":72.951408},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-21T15:55:00Z","v":200,"vw":72.96},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-10-21T16:00:00Z","v":100,"vw":72.95},{"c":72.94,"h":72.94,"l":72.92,"n":23,"o":72.93,"t":"2026-10-21T16:05:00Z","v":3322,"vw":72.934228},{"c":72.96,"h":72.96,"l":72.92,"n":37,"o":72.93,"t":"2026-10-21T16:10:00Z","v":3692,"vw":72.926553},{"c":72.96,"h":72.97,"l":72.96,"n":8,"o":72.96,"t":"2026-10-21T16:20:00Z","v":1035,"vw":72.964018},{"c":72.96,"h":72.96,"l":72.96,"n":2,"o":72.96,"t":"2026-10-21T16:25:00Z","v":320,"vw":72.96},{"c":73.17,"h":73.17,"l":73.01,"n":20,"o":73.01,"t":"2026-10-21T16:35:00Z","v":3235,"vw":73.092997},{"c":73.07,"h":73.08,"l":73.06,"n":32,"o":73.08,"t":"2026-10-21T16:40:00Z","v":7030,"vw":73.066384},{"c":73.05,"h":73.07,"l":73.04,"n":47,"o":73.05,"t":"2026-10-21T16:45:00Z","v":7380,"vw":73.046052},{"c":73.03,"h":73.03,"l":73.03,"n":5,"o":73.03,"t":"2026-10-21T17:00:00Z","v":1370,"vw":73.03},{"c":73.02,"h":73.02,"l":73.02,"n":1,"o":73.02,"t":"2026-10-21T17:05:00Z","v":100,"vw":73.02},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-10-21T17:10:00Z","v":400,"vw":73.04},{"c":73.01,"h":73.01,"l":73.01,"n":1,"o":73.01,"t":"2026-10-21T17:15:00Z","v":100,"vw":73.01},{"c":73.02,"h":73.02,"l":73.02,"n":7,"o":73.02,"t":"2026-10-21T17:20:00Z","v":700,"vw":73.02},{"c":73.05,"h":73.05,"l":73.04,"n":11,"o":73.04,"t":"2026-10-21T17:25:00Z","v":1296,"vw":73.040847},{"c":73.04,"h":73.05,"l":73.04,"n":3,"o":73.05,"t":"2026-10-21T17:30:00Z","v":400,"vw":73.0425},{"c":73.04,"h":73.04,"l":73.04,"n":2,"o":73.04,"t":"2026-10-21T17:45:00Z","v":500,"vw":73.04},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-10-21T17:50:00Z","v":100,"vw":73.04},{"c":73,"h":73.01,"l":72.99,"n":7,"o":73.01,"t":"2026-10-21T18:00:00Z","v":906,"vw":72.99875},{"c":72.98,"h":72.98,"l":72.98,"n":3,"o":72.98,"t":"2026-10-21T18:05:00Z","v":189,"vw":72.98},{"c":72.9902,"h":73,"l":72.9902,"n":11,"o":73,"t":"2026-10-21T18:10:00Z","v":1899,"vw":72.999184},{"c":72.97,"h":73,"l":72.97,"n":24,"o":73,"t":"2026-10-21T18:15:00Z","v":3063,"vw":72.97566},{"c":72.96,"h":72.96,"l":72.96,"n":3,"o":72.96,"t":"2026-10-21T18:25:00Z","v":431,"vw":72.96},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-21T18:35:00Z","v":200,"vw":73},{"c":72.86,"h":72.87,"l":72.81,"n":46,"o":72.87,"t":"2026-10-21T18:50:00Z","v":10025,"vw":72.854803},{"c":72.76,"h":72.76,"l":72.76,"n":1,"o":72.76,"t":"2026-10-21T18:55:00Z","v":100,"vw":72.76},{"c":72.64,"h":72.64,"l":72.59,"n":26,"o":72.6,"t":"2026-10-21T19:00:00Z","v":3430,"vw":72.602581},{"c":72.66,"h":72.66,"l":72.56,"n":17,"o":72.59,"t":"2026-10-21T19:05:00Z","v":1827,"vw":72.583256},{"c":72.66,"h":72.66,"l":72.66,"n":18,"o":72.66,"t":"2026-10-21T19:10:00Z","v":1905,"vw":72.66},{"c":72.75,"h":72.79,"l":72.75,"n":10,"o":72.76,"t":"2026-10-21T19:20:00Z","v":1211,"vw":72.770441},{"c":72.845,"h":72.89,"l":72.845,"n":6,"o":72.89,"t":"2026-10-21T19:30:00Z","v":636,"vw":72.876614},{"c":72.86,"h":72.86,"l":72.84,"n":5,"o":72.84,"t":"2026-10-21T19:35:00Z","v":1192,"vw":72.853367},{"c":72.85,"h":72.85,"l":72.85,"n":2,"o":72.85,"t":"2026-10-21T19:40:00Z","v":550,"vw":72.85},{"c":72.88,"h":72.88,"l":72.88,"n":2,"o":72.88,"t":"2026-10-21T19:45:00Z","v":300,"vw":72.88},{"c":72.95,"h":72.96,"l":72.89,"n":30,"o":72.89,"t":"2026-10-21T19:50:00Z","v":4514,"vw":72.908876},{"c":72.96,"h":72.96,"l":72.96,"n":6,"o":72.96,"t":"2026-10-21T19:55:00Z","v":383,"vw":72.96},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-21T20:00:00Z","v":280,"vw":72.97},{"c":73.22,"h":73.22,"l":72.86,"n":231,"o":72.97,"t":"2026-10-22T13:30:00Z","v":47407,"vw":73.025446},{"c":73.22,"h":73.33,"l":73.22,"n":21,"o":73.23,"t":"2026-10-22T13:35:00Z","v":2302,"vw":73.25},{"c":73.15,"h":73.2,"l":73.15,"n":15,"o":73.2,"t":"2026-10-22T13:40:00Z","v":1821,"vw":73.187123},{"c":73.395,"h":73.395,"l":73.12,"n":44,"o":73.12,"t":"2026-10-22T13:45:00Z","v":4001,"vw":73.181092},{"c":73.43,"h":73.5,"l":73.43,"n":113,"o":73.48,"t":"2026-10-22T13:50:00Z","v":19282,"vw":73.480733},{"c":73.6,"h":73.6,"l":73.54,"n":4,"o":73.54,"t":"2026-10-22T13:55:00Z","v":269,"vw":73.57},{"c":73.68,"h":73.71,"l":73.68,"n":78,"o":73.7,"t":"2026-10-22T14:00:00Z","v":11515,"vw":73.702056},{"c":73.6501,"h":73.6501,"l":73.6501,"n":2,"o":73.6501,"t":"2026-10-22T14:10:00Z","v":101,"vw":73.6501},{"c":73.72,"h":73.74,"l":73.72,"n":8,"o":73.72,"t":"2026-10-22T14:15:00Z","v":1600,"vw":73.729375},{"c":73.69,"h":73.72,"l":73.69,"n":13,"o":73.715,"t":"2026-10-22T14:20:00Z","v":1292,"vw":73.705},{"c":73.69,"h":73.69,"l":73.65,"n":19,"o":73.66,"t":"2026-10-22T14:25:00Z","v":3183,"vw":73.665513},{"c":73.54,"h":73.54,"l":73.49,"n":41,"o":73.52,"t":"2026-10-22T14:35:00Z","v":3361,"vw":73.508824},{"c":73.575,"h":73.595,"l":73.57,"n":4,"o":73.57,"t":"2026-10-22T14:40:00Z","v":400,"vw":73.5775},{"c":73.68,"h":73.68,"l":73.61,"n":4,"o":73.61,"t":"2026-10-22T14:45:00Z","v":600,"vw":73.631667},{"c":73.64,"h":73.65,"l":73.64,"n":6,"o":73.64,"t":"2026-10-22T14:50:00Z","v":452,"vw":73.645402},{"c":73.68,"h":73.68,"l":73.68,"n":8,"o":73.68,"t":"2026-10-22T14:55:00Z","v":1299,"vw":73.68},{"c":73.67,"h":73.67,"l":73.67,"n":1,"o":73.67,"t":"2026-10-22T15:00:00Z","v":100,"vw":73.67},{"c":73.76,"h":73.79,"l":73.76,"n":3,"o":73.79,"t":"2026-10-22T15:05:00Z","v":502,"vw":73.784},{"c":73.83,"h":73.83,"l":73.75,"n":14,"o":73.75,"t":"2026-10-22T15:10:00Z","v":1970,"vw":73.795275},{"c":73.96,"h":73.96,"l":73.94,"n":12,"o":73.95,"t":"2026-10-22T15:20:00Z","v":1005,"vw":73.947778},{"c":73.86,"h":73.9,"l":73.86,"n":18,"o":73.9,"t":"2026-10-22T15:25:00Z","v":1628,"vw":73.8725},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-22T15:30:00Z","v":100,"vw":73.89},{"c":73.89,"h":73.9,"l":73.885,"n":10,"o":73.8857,"t":"2026-10-22T15:35:00Z","v":1144,"vw":73.888417},{"c":73.89,"h":73.89,"l":73.83,"n":24,"o":73.885,"t":"2026-10-22T15:40:00Z","v":2684,"vw":73.865706},{"c":73.88,"h":73.89,"l":73.88,"n":6,"o":73.89,"t":"2026-10-22T15:45:00Z","v":927,"vw":73.888817},{"c":73.91,"h":73.94,"l":73.91,"n":34,"o":73.92,"t":"2026-10-22T15:50:00Z","v":5215,"vw":73.919817},{"c":73.9785,"h":73.9785,"l":73.9,"n":7,"o":73.9,"t":"2026-10-22T15:55:00Z","v":1009,"vw":73.921636},{"c":73.93,"h":73.93,"l":73.93,"n":1,"o":73.93,"t":"2026-10-22T16:00:00Z","v":100,"vw":73.93},{"c":73.97,"h":73.97,"l":73.92,"n":5,"o":73.92,"t":"2026-10-22T16:05:00Z","v":600,"vw":73.941667},{"c":73.95,"h":73.95,"l":73.95,"n":2,"o":73.95,"t":"2026-10-22T16:10:00Z","v":200,"vw":73.95},{"c":73.96,"h":73.99,"l":73.955,"n":22,"o":73.99,"t":"2026-10-22T16:15:00Z","v":2128,"vw":73.961497},{"c":74,"h":74,"l":73.96,"n":27,"o":73.96,"t":"2026-10-22T16:20:00Z","v":5865,"vw":73.997255},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-22T16:30:00Z","v":100,"vw":73.99},{"c":73.93,"h":74,"l":73.93,"n":45,"o":73.99,"t":"2026-10-22T16:35:00Z","v":7836,"vw":73.980957},{"c":73.85,"h":73.925,"l":73.85,"n":9,"o":73.925,"t":"2026-10-22T16:40:00Z","v":619,"vw":73.891},{"c":73.88,"h":73.89,"l":73.87,"n":6,"o":73.88,"t":"2026-10-22T16:45:00Z","v":700,"vw":73.884286},{"c":74,"h":74.01,"l":73.99,"n":14,"o":73.99,"t":"2026-10-22T16:50:00Z","v":1375,"vw":74.002307},{"c":74.03,"h":74.03,"l":74.03,"n":1,"o":74.03,"t":"2026-10-22T16:55:00Z","v":100,"vw":74.03},{"c":74.0399,"h":74.04,"l":74.0399,"n":4,"o":74.04,"t":"2026-10-22T17:05:00Z","v":2358,"vw":74.039921},{"c":73.98,"h":74.0399,"l":73.98,"n":105,"o":74.02,"t":"2026-10-22T17:10:00Z","v":18289,"vw":73.997155},{"c":73.99,"h":73.99,"l":73.99,"n":1,"o":73.99,"t":"2026-10-22T17:15:00Z","v":100,"vw":73.99},{"c":74.015,"h":74.015,"l":74,"n":4,"o":74,"t":"2026-10-22T17:20:00Z","v":400,"vw":74.01125},{"c":74.03,"h":74.04,"l":74.03,"n":9,"o":74.04,"t":"2026-10-22T17:25:00Z","v":1138,"vw":74.039},{"c":73.99,"h":74,"l":73.99,"n":8,"o":74,"t":"2026-10-22T17:35:00Z","v":1079,"vw":73.998955},{"c":74.04,"h":74.04,"l":74.01,"n":2,"o":74.01,"t":"2026-10-22T17:40:00Z","v":700,"vw":74.018571},{"c":74.06,"h":74.06,"l":74.06,"n":4,"o":74.06,"t":"2026-10-22T17:45:00Z","v":356,"vw":74.06},{"c":73.98,"h":73.98,"l":73.98,"n":3,"o":73.98,"t":"2026-10-22T17:50:00Z","v":319,"vw":73.98},{"c":74.04,"h":74.04,"l":74.02,"n":8,"o":74.02,"t":"2026-10-22T17:55:00Z","v":850,"vw":74.02625},{"c":73.97,"h":74.05,"l":73.97,"n":12,"o":74.05,"t":"2026-10-22T18:00:00Z","v":1243,"vw":74.004545},{"c":74.02,"h":74.02,"l":74.02,"n":1,"o":74.02,"t":"2026-10-22T18:05:00Z","v":100,"vw":74.02},{"c":74.13,"h":74.13,"l":74.11,"n":6,"o":74.11,"t":"2026-10-22T18:20:00Z","v":500,"vw":74.1225},{"c":74.11,"h":74.15,"l":74.11,"n":20,"o":74.15,"t":"2026-10-22T18:25:00Z","v":4659,"vw":74.146818},{"c":74.09,"h":74.09,"l":74.08,"n":38,"o":74.09,"t":"2026-10-22T18:30:00Z","v":8231,"vw":74.089752},{"c":74.03,"h":74.06,"l":74.03,"n":50,"o":74.06,"t":"2026-10-22T18:40:00Z","v":9583,"vw":74.041939},{"c":74.07,"h":74.07,"l":74.07,"n":8,"o":74.07,"t":"2026-10-22T18:50:00Z","v":504,"vw":74.07},{"c":74.1,"h":74.1,"l":74.1,"n":4,"o":74.1,"t":"2026-10-22T18:55:00Z","v":508,"vw":74.1},{"c":74.11,"h":74.115,"l":74.11,"n":27,"o":74.11,"t":"2026-10-22T19:00:00Z","v":1342,"vw":74.112},{"c":74.21,"h":74.21,"l":74.21,"n":1,"o":74.21,"t":"2026-10-22T19:05:00Z","v":100,"vw":74.21},{"c":74.21,"h":74.21,"l":74.21,"n":3,"o":74.21,"t":"2026-10-22T19:10:00Z","v":418,"vw":74.21},{"c":74.1652,"h":74.184,"l":74.1652,"n":2,"o":74.184,"t":"2026-10-22T19:15:00Z","v":229,"vw":74.174969},{"c":74.2,"h":74.2,"l":74.1601,"n":3,"o":74.1601,"t":"2026-10-22T19:20:00Z","v":522,"vw":74.16808},{"c":74.14,"h":74.145,"l":74.12,"n":20,"o":74.12,"t":"2026-10-22T19:25:00Z","v":1221,"vw":74.139688},{"c":74.135,"h":74.14,"l":74.1,"n":13,"o":74.14,"t":"2026-10-22T19:30:00Z","v":1937,"vw":74.134166},{"c":74.22,"h":74.23,"l":74.15,"n":70,"o":74.15,"t":"2026-10-22T19:35:00Z","v":7856,"vw":74.206844},{"c":74.3,"h":74.3,"l":74.24,"n":36,"o":74.24,"t":"2026-10-22T19:40:00Z","v":5552,"vw":74.283364},{"c":74.2699,"h":74.2699,"l":74.2699,"n":1,"o":74.2699,"t":"2026-10-22T19:45:00Z","v":130,"vw":74.2699},{"c":74.345,"h":74.39,"l":74.3,"n":55,"o":74.3,"t":"2026-10-22T19:50:00Z","v":5519,"vw":74.350105},{"c":74.37,"h":74.4,"l":74.36,"n":60,"o":74.37,"t":"2026-10-22T19:55:00Z","v":7749,"vw":74.38211},{"c":74.42,"h":74.42,"l":74.42,"n":5,"o":74.42,"t":"2026-10-22T20:00:00Z","v":909,"vw":74.42}],"history":[{"c":68.6107,"h":69.97,"l":68.6107,"n":335,"o":69.97,"t":"2024-10-21T04:00:00Z","v":20257,"vw":69.197059},{"c":68.58,"h":68.65,"l":68.28,"n":230,"o":68.4,"t":"2024-10-22T04:00:00Z","v":14687,"vw":68.478391},{"c":68.61,"h":68.76,"l":68.15,"n":361,"o":68.39,"t":"2024-10-23T04:00:00Z","v":25073,"vw":68.509216},{"c":68.61,"h":68.74,"l":68.25,"n":221,"o":68.73,"t":"2024-10-24T04:00:00Z","v":16758,"vw":68.439294},{"c":68.05,"h":69,"l":68.04,"n":220,"o":69,"t":"2024-10-25T04:00:00Z","v":13648,"vw":68.493837},{"c":69.2,"h":69.26,"l":68.54,"n":305,"o":68.54,"t":"2024-10-28T04:00:00Z","v":20973,"vw":69.094224},{"c":68.76,"h":68.8334,"l":68.43,"n":267,"o":68.77,"t":"2024-10-29T04:00:00Z","v":18373,"vw":68.699028},{"c":68.95,"h":69.81,"l":68.68,"n":340,"o":68.68,"t":"2024-10-30T04:00:00Z","v":35352,"vw":69.245086},{"c":68.09,"h":68.97,"l":68.04,"n":290,"o":68.93,"t":"2024-10-31T04:00:00Z","v":20583,"vw":68.646427},{"c":68.07,"h":68.68,"l":68.0356,"n":196,"o":68.54,"t":"2024-11-01T04:00:00Z","v":11227,"vw":68.239861},{"c":68.28,"h":68.45,"l":67.9473,"n":237,"o":68.105,"t":"2024-11-04T05:00:00Z","v":120628,"vw":68.214251},{"c":69.38,"h":69.44,"l":68.12,"n":252,"o":68.17,"t":"2024-11-05T05:00:00Z","v":18404,"vw":68.809863},{"c":74.45,"h":74.65,"l":72.52,"n":885,"o":72.52,"t":"2024-11-06T05:00:00Z","v":75530,"vw":73.785866},{"c":73.04,"h":74.31,"l":72.95,"n":644,"o":74.31,"t":"2024-11-07T05:00:00Z","v":50011,"vw":73.455488},{"c":73.63,"h":73.84,"l":73.01,"n":361,"o":73.19,"t":"2024-11-08T05:00:00Z","v":32377,"vw":73.54789},{"c":74.83,"h":75.2897,"l":74.345,"n":427,"o":74.35,"t":"2024-11-11T05:00:00Z","v":39428,"vw":74.783512},{"c":73.89,"h":74.99,"l":73.7812,"n":324,"o":74.48,"t":"2024-11-12T05:00:00Z","v":39275,"vw":74.309406},{"c":73.62,"h":74.715,"l":73.515,"n":636,"o":74.3,"t":"2024-11-13T05:00:00Z","v":47906,"vw":74.199225},{"c":73.03,"h":73.88,"l":72.84,"n":343,"o":73.88,"t":"2024-11-14T05:00:00Z","v":35228,"vw":73.190376},{"c":72.85,"h":73.43,"l":72.5169,"n":338,"o":72.98,"t":"2024-11-15T05:00:00Z","v":22568,"vw":72.835083},{"c":72.79,"h":73.39,"l":72.73,"n":380,"o":72.97,"t":"2024-11-18T05:00:00Z","v":23463,"vw":73.099327},{"c":72.63,"h":72.66,"l":71.92,"n":369,"o":72.12,"t":"2024-11-19T05:00:00Z","v":27598,"vw":72.413061},{"c":72.65,"h":72.65,"l":71.9932,"n":351,"o":72.61,"t":"2024-11-20T05:00:00Z","v":26423,"vw":72.341712},{"c":73.7,"h":73.9192,"l":72.8908,"n":301,"o":73,"t":"2024-11-21T05:00:00Z","v":24042,"vw":73.446161},{"c":74.97,"h":75.07,"l":74.1,"n":383,"o":74.1,"t":"2024-11-22T05:00:00Z","v":26697,"vw":74.765126},{"c":75.88,"h":76.9,"l":75.65,"n":729,"o":75.78,"t":"2024-11-25T05:00:00Z","v":56979,"vw":76.306208},{"c":75,"h":75.7,"l":74.75,"n":428,"o":75.7,"t":"2024-11-26T05:00:00Z","v":34858,"vw":75.093095},{"c":74.76,"h":75.83,"l":74.7267,"n":436,"o":75.47,"t":"2024-11-27T05:00:00Z","v":44792,"vw":75.220698},{"c":74.89,"h":75.303,"l":74.61,"n":166,"o":75.12,"t":"2024-11-29T05:00:00Z","v":13170,"vw":74.888999},{"c":74.81,"h":75.12,"l":74.1524,"n":432,"o":74.87,"t":"2024-12-02T05:00:00Z","v":33619,"vw":74.706389},{"c":74.11,"h":75.0436,"l":74,"n":300,"o":74.74,"t":"2024-12-03T05:00:00Z","v":17558,"vw":74.282865},{"c":74.28,"h":74.3933,"l":73.77,"n":485,"o":74.16,"t":"2024-12-04T05:00:00Z","v":26438,"vw":73.98484},{"c":73.62,"h":74.43,"l":73.62,"n":297,"o":74.3,"t":"2024-12-05T05:00:00Z","v":25979,"vw":73.909757},{"c":73.53,"h":74.06,"l":73.31,"n":339,"o":74.06,"t":"2024-12-06T05:00:00Z","v":25225,"vw":73.584651},{"c":73.39,"h":74.195,"l":73.39,"n":290,"o":73.78,"t":"2024-12-09T05:00:00Z","v":16763,"vw":73.819493},{"c":73.57,"h":74.17,"l":72.8001,"n":352,"o":73.42,"t":"2024-12-10T05:00:00Z","v":25865,"vw":73.465516},{"c":73.75,"h":74.209,"l":73.75,"n":328,"o":74.13,"t":"2024-12-11T05:00:00Z","v":21612,"vw":74.031806},{"c":73.22,"h":73.78,"l":73.1806,"n":273,"o":73.73,"t":"2024-12-12T05:00:00Z","v":34463,"vw":73.404943},{"c":72.91,"h":73.14,"l":72.47,"n":332,"o":73.14,"t":"2024-12-13T05:00:00Z","v":21450,"vw":72.707013},{"c":72.79,"h":73.0292,"l":72.6,"n":372,"o":72.84,"t":"2024-12-16T05:00:00Z","v":23255,"vw":72.81332},{"c":71.72,"h":72.72,"l":71.6482,"n":694,"o":72.51,"t":"2024-12-17T05:00:00Z","v":55904,"vw":72.216861},{"c":68.77,"h":72.23,"l":68.44,"n":680,"o":72.11,"t":"2024-12-18T05:00:00Z","v":46358,"vw":70.634183},{"c":68.6,"h":69.91,"l":68.5868,"n":540,"o":69.34,"t":"2024-12-19T05:00:00Z","v":35102,"vw":69.100967},{"c":68.86,"h":69.63,"l":68.4,"n":490,"o":68.4,"t":"2024-12-20T05:00:00Z","v":44778,"vw":69.123481},{"c":67.86,"h":68.14,"l":67.6285,"n":614,"o":67.96,"t":"2024-12-23T05:00:00Z","v":49344,"vw":67.86616},{"c":68.39,"h":68.39,"l":67.7,"n":234,"o":68.02,"t":"2024-12-24T05:00:00Z","v":10862,"vw":67.975111},{"c":68.64,"h":68.67,"l":67.84,"n":404,"o":68.08,"t":"2024-12-26T05:00:00Z","v":26670,"vw":68.243794},{"c":67.77,"h":68.63,"l":67.405,"n":368,"o":68.35,"t":"2024-12-27T05:00:00Z","v":19094,"vw":67.972508},{"c":67.6,"h":67.78,"l":66.98,"n":403,"o":67.33,"t":"2024-12-30T05:00:00Z","v":36465,"vw":67.508376},{"c":67.67,"h":68.1801,"l":67.4531,"n":284,"o":67.97,"t":"2024-12-31T05:00:00Z","v":22328,"vw":67.822816},{"c":66.71,"h":68.17,"l":66.66,"n":445,"o":68.17,"t":"2025-01-02T05:00:00Z","v":42427,"vw":67.240034},{"c":67.28,"h":67.39,"l":66.43,"n":380,"o":67.03,"t":"2025-01-03T05:00:00Z","v":19574,"vw":67.002366},{"c":66.58,"h":67.54,"l":66.57,"n":352,"o":67.5,"t":"2025-01-06T05:00:00Z","v":26382,"vw":67.277549},{"c":65.99,"h":66.83,"l":65.6735,"n":382,"o":66.75,"t":"2025-01-07T05:00:00Z","v":24116,"vw":66.41788},{"c":66.18,"h":66.21,"l":65.3028,"n":290,"o":65.87,"t":"2025-01-08T05:00:00Z","v":37170,"vw":65.991028},{"c":64.6,"h":65.35,"l":64.1663,"n":575,"o":65.35,"t":"2025-01-10T05:00:00Z","v":64179,"vw":64.758528},{"c":65.44,"h":65.49,"l":64.15,"n":435,"o":64.15,"t":"2025-01-13T05:00:00Z","v":45093,"vw":64.92342},{"c":66.71,"h":66.71,"l":65.84,"n":307,"o":65.91,"t":"2025-01-14T05:00:00Z","v":39489,"vw":66.256529},{"c":67.6,"h":68.28,"l":67.2191,"n":281,"o":68.28,"t":"2025-01-15T05:00:00Z","v":20521,"vw":67.623446},{"c":67.92,"h":68.09,"l":67.45,"n":314,"o":67.53,"t":"2025-01-16T05:00:00Z","v":33992,"vw":67.681866},{"c":68.19,"h":68.49,"l":67.9901,"n":254,"o":68.4,"t":"2025-01-17T05:00:00Z","v":16334,"vw":68.245093},{"c":69.2,"h":69.32,"l":68.74,"n":268,"o":68.74,"t":"2025-01-21T05:00:00Z","v":16000,"vw":69.073445},{"c":68.09,"h":69.05,"l":68.02,"n":274,"o":69.05,"t":"2025-01-22T05:00:00Z","v":19383,"vw":68.386995},{"c":68.27,"h":68.39,"l":67.945,"n":247,"o":67.985,"t":"2025-01-23T05:00:00Z","v":21376,"vw":68.163811},{"c":68.21,"h":68.44,"l":67.877,"n":362,"o":67.98,"t":"2025-01-24T05:00:00Z","v":31196,"vw":68.174494},{"c":69.19,"h":69.413,"l":68.11,"n":295,"o":68.11,"t":"2025-01-27T05:00:00Z","v":30268,"vw":68.848067},{"c":68.76,"h":69.3881,"l":68.6799,"n":255,"o":69.11,"t":"2025-01-28T05:00:00Z","v":16632,"vw":68.920087},{"c":68.48,"h":69.17,"l":68.26,"n":428,"o":68.64,"t":"2025-01-29T05:00:00Z","v":38485,"vw":68.62674},{"c":68.99,"h":69.4695,"l":68.62,"n":287,"o":68.87,"t":"2025-01-30T05:00:00Z","v":27958,"vw":69.124729},{"c":68.8,"h":69.52,"l":68.56,"n":300,"o":68.95,"t":"2025-01-31T05:00:00Z","v":24830,"vw":69.039149},{"c":67.98,"h":68.4357,"l":67.21,"n":395,"o":67.6,"t":"2025-02-03T05:00:00Z","v":33214,"vw":67.890679},{"c":68.64,"h":68.68,"l":67.7307,"n":269,"o":67.81,"t":"2025-02-04T05:00:00Z","v":31123,"vw":68.471605},{"c":69.32,"h":69.32,"l":68.85,"n":254,"o":68.85,"t":"2025-02-05T05:00:00Z","v":20843,"vw":69.139585},{"c":69.68,"h":69.73,"l":69.2957,"n":329,"o":69.69,"t":"2025-02-06T05:00:00Z","v":25781,"vw":69.517803},{"c":68.79,"h":69.6488,"l":68.57,"n":313,"o":69.64,"t":"2025-02-07T05:00:00Z","v":23586,"vw":68.914749},{"c":68.95,"h":69.15,"l":68.67,"n":232,"o":69.15,"t":"2025-02-10T05:00:00Z","v":18438,"vw":68.940211},{"c":69.78,"h":69.78,"l":68.6,"n":259,"o":68.6,"t":"2025-02-11T05:00:00Z","v":19593,"vw":69.382288},{"c":68.79,"h":69.22,"l":68.7588,"n":283,"o":68.83,"t":"2025-02-12T05:00:00Z","v":21602,"vw":68.969589},{"c":69.47,"h":69.48,"l":68.93,"n":423,"o":68.99,"t":"2025-02-13T05:00:00Z","v":30262,"vw":69.204671},{"c":69.275,"h":70.26,"l":69.16,"n":250,"o":70.17,"t":"2025-02-14T05:00:00Z","v":15759,"vw":69.598131},{"c":69.89,"h":69.985,"l":69.316,"n":279,"o":69.32,"t":"2025-02-18T05:00:00Z","v":19412,"vw":69.740322},{"c":69.89,"h":70.13,"l":69.49,"n":258,"o":69.49,"t":"2025-02-19T05:00:00Z","v":17411,"vw":69.867909},{"c":69.43,"h":69.66,"l":69.0801,"n":301,"o":69.66,"t":"2025-02-20T05:00:00Z","v":22469,"vw":69.419363},{"c":68.59,"h":70.03,"l":68.465,"n":477,"o":70.03,"t":"2025-02-21T05:00:00Z","v":53711,"vw":69.133358},{"c":68.42,"h":68.99,"l":68.38,"n":374,"o":68.99,"t":"2025-02-24T05:00:00Z","v":26816,"vw":68.694029},{"c":69.15,"h":69.42,"l":68.56,"n":374,"o":68.56,"t":"2025-02-25T05:00:00Z","v":34711,"vw":69.076159},{"c":68.86,"h":69.4003,"l":68.63,"n":206,"o":69.17,"t":"2025-02-26T05:00:00Z","v":15082,"vw":69.027665},{"c":68.45,"h":68.71,"l":68.355,"n":293,"o":68.71,"t":"2025-02-27T05:00:00Z","v":25908,"vw":68.556221},{"c":68.81,"h":68.81,"l":68.2029,"n":187,"o":68.51,"t":"2025-02-28T05:00:00Z","v":12751,"vw":68.407032},{"c":68.41,"h":69.2081,"l":68.08,"n":319,"o":69.13,"t":"2025-03-03T05:00:00Z","v":20139,"vw":68.611326},{"c":67.24,"h":68.1091,"l":67.24,"n":390,"o":68.01,"t":"2025-03-04T05:00:00Z","v":38179,"vw":67.701645},{"c":67.2218,"h":67.61,"l":66.6509,"n":323,"o":67.31,"t":"2025-03-05T05:00:00Z","v":29228,"vw":67.330065},{"c":67.29,"h":67.51,"l":66.6549,"n":267,"o":66.68,"t":"2025-03-06T05:00:00Z","v":29243,"vw":66.986963},{"c":67.76,"h":67.98,"l":67.05,"n":883,"o":67.05,"t":"2025-03-07T05:00:00Z","v":117744,"vw":67.439449},{"c":66.88,"h":68.1241,"l":66.6701,"n":418,"o":67.22,"t":"2025-03-10T04:00:00Z","v":40035,"vw":67.382623},{"c":66.3524,"h":67.23,"l":66.135,"n":277,"o":67.01,"t":"2025-03-11T04:00:00Z","v":22065,"vw":66.547544},{"c":65.87,"h":66.73,"l":65.6,"n":542,"o":66.73,"t":"2025-03-12T04:00:00Z","v":34344,"vw":65.963097},{"c":65.42,"h":66.135,"l":65.4,"n":274,"o":65.97,"t":"2025-03-13T04:00:00Z","v":23563,"vw":65.650341},{"c":66.65,"h":66.67,"l":65.84,"n":531,"o":65.94,"t":"2025-03-14T04:00:00Z","v":56185,"vw":66.223505},{"c":67.09,"h":67.16,"l":66.7,"n":282,"o":66.7,"t":"2025-03-17T04:00:00Z","v":18301,"vw":67.040082},{"c":66.87,"h":66.95,"l":66.5301,"n":315,"o":66.91,"t":"2025-03-18T04:00:00Z","v":19400,"vw":66.79789},{"c":67.11,"h":67.3294,"l":66.48,"n":318,"o":66.96,"t":"2025-03-19T04:00:00Z","v":20747,"vw":66.982939},{"c":66.55,"h":67.2094,"l":66.55,"n":337,"o":66.62,"t":"2025-03-20T04:00:00Z","v":24075,"vw":66.828237},{"c":65.78,"h":66.24,"l":65.5802,"n":264,"o":66.06,"t":"2025-03-21T04:00:00Z","v":18421,"vw":65.87197},{"c":66.985,"h":67,"l":66.4,"n":347,"o":66.55,"t":"2025-03-24T04:00:00Z","v":20642,"vw":66.674989},{"c":66.52,"h":67.09,"l":66.34,"n":311,"o":67.09,"t":"2025-03-25T04:00:00Z","v":19569,"vw":66.762426},{"c":66.22,"h":66.6805,"l":66.01,"n":280,"o":66.27,"t":"2025-03-26T04:00:00Z","v":23021,"vw":66.304106},{"c":66.315,"h":66.52,"l":66,"n":295,"o":66.25,"t":"2025-03-27T04:00:00Z","v":24008,"vw":66.269301},{"c":65.53,"h":66.45,"l":65.1706,"n":317,"o":66.22,"t":"2025-03-28T04:00:00Z","v":32123,"vw":65.847635},{"c":65.59,"h":65.82,"l":65.015,"n":488,"o":65.015,"t":"2025-03-31T04:00:00Z","v":29056,"vw":65.452988},{"c":65.73,"h":65.9449,"l":64.91,"n":364,"o":65.58,"t":"2025-04-01T04:00:00Z","v":31802,"vw":65.351857},{"c":66.19,"h":66.22,"l":65.13,"n":254,"o":65.13,"t":"2025-04-02T04:00:00Z","v":18435,"vw":65.774539},{"c":63.07,"h":64.5899,"l":63,"n":571,"o":63.97,"t":"2025-04-03T04:00:00Z","v":47171,"vw":63.590089},{"c":61.095,"h":61.8181,"l":60.2274,"n":662,"o":61.34,"t":"2025-04-04T04:00:00Z","v":55735,"vw":60.943828},{"c":59.88,"h":62.41,"l":58.5,"n":933,"o":59.22,"t":"2025-04-07T04:00:00Z","v":71654,"vw":59.984026},{"c":58.95,"h":61.69,"l":58.42,"n":661,"o":61.69,"t":"2025-04-08T04:00:00Z","v":73860,"vw":59.855791},{"c":62.13,"h":62.78,"l":57.98,"n":1008,"o":58.29,"t":"2025-04-09T04:00:00Z","v":73305,"vw":59.735161},{"c":60.38,"h":61.2,"l":59.3799,"n":451,"o":61,"t":"2025-04-10T04:00:00Z","v":30426,"vw":60.217209},{"c":60.82,"h":60.92,"l":59.45,"n":402,"o":59.96,"t":"2025-04-11T04:00:00Z","v":50000,"vw":60.135395},{"c":61.62,"h":61.7921,"l":60.66,"n":348,"o":61.53,"t":"2025-04-14T04:00:00Z","v":30732,"vw":61.344207},{"c":61.81,"h":62.16,"l":61.52,"n":302,"o":61.52,"t":"2025-04-15T04:00:00Z","v":21257,"vw":61.965009},{"c":61.49,"h":61.99,"l":61.1,"n":853,"o":61.7,"t":"2025-04-16T04:00:00Z","v":115768,"vw":61.604778},{"c":61.95,"h":62.26,"l":61.64,"n":302,"o":61.71,"t":"2025-04-17T04:00:00Z","v":26668,"vw":62.041572},{"c":61.07,"h":61.52,"l":60.52,"n":542,"o":61.52,"t":"2025-04-21T04:00:00Z","v":48578,"vw":60.948998},{"c":62.43,"h":62.56,"l":61.31,"n":430,"o":61.81,"t":"2025-04-22T04:00:00Z","v":56639,"vw":62.062821},{"c":62.77,"h":63.86,"l":62.53,"n":509,"o":63.74,"t":"2025-04-23T04:00:00Z","v":37578,"vw":63.131809},{"c":63.34,"h":63.42,"l":62.41,"n":319,"o":62.86,"t":"2025-04-24T04:00:00Z","v":26788,"vw":62.833068},{"c":62.99,"h":63.07,"l":62.4,"n":306,"o":63.07,"t":"2025-04-25T04:00:00Z","v":26188,"vw":62.764345},{"c":63.22,"h":63.23,"l":62.59,"n":315,"o":63.19,"t":"2025-04-28T04:00:00Z","v":25426,"vw":62.900414},{"c":63.73,"h":63.865,"l":62.99,"n":185,"o":63.01,"t":"2025-04-29T04:00:00Z","v":12167,"vw":63.455898},{"c":63.06,"h":63.26,"l":62.15,"n":389,"o":63.08,"t":"2025-04-30T04:00:00Z","v":28640,"vw":62.818245},{"c":63.2,"h":63.63,"l":62.54,"n":578,"o":63.13,"t":"2025-05-01T04:00:00Z","v":46054,"vw":63.143677},{"c":64.11,"h":64.21,"l":63.49,"n":246,"o":63.94,"t":"2025-05-02T04:00:00Z","v":22936,"vw":63.963927},{"c":63.67,"h":64.2,"l":63.55,"n":237,"o":63.77,"t":"2025-05-05T04:00:00Z","v":22393,"vw":63.878852},{"c":63.35,"h":63.63,"l":63.0464,"n":229,"o":63.39,"t":"2025-05-06T04:00:00Z","v":16996,"vw":63.476496},{"c":63.09,"h":63.72,"l":62.92,"n":310,"o":63.61,"t":"2025-05-07T04:00:00Z","v":25640,"vw":63.424565},{"c":64.15,"h":64.37,"l":63.31,"n":263,"o":63.53,"t":"2025-05-08T04:00:00Z","v":23228,"vw":63.930304},{"c":63.98,"h":64.23,"l":63.77,"n":282,"o":64.23,"t":"2025-05-09T04:00:00Z","v":19868,"vw":64.058204},{"c":65.6,"h":66.1,"l":65.36,"n":338,"o":65.81,"t":"2025-05-12T04:00:00Z","v":28562,"vw":65.748095},{"c":65.55,"h":65.84,"l":65.47,"n":304,"o":65.72,"t":"2025-05-13T04:00:00Z","v":23980,"vw":65.678394},{"c":64.8,"h":65.41,"l":64.66,"n":266,"o":65.41,"t":"2025-05-14T04:00:00Z","v":18683,"vw":65.000889},{"c":65.6,"h":65.6,"l":64.92,"n":267,"o":64.92,"t":"2025-05-15T04:00:00Z","v":20946,"vw":65.30205},{"c":65.91,"h":65.975,"l":65.425,"n":265,"o":65.5,"t":"2025-05-16T04:00:00Z","v":28791,"vw":65.74086},{"c":65.87,"h":65.9,"l":65.25,"n":345,"o":65.25,"t":"2025-05-19T04:00:00Z","v":20571,"vw":65.661432},{"c":65.6619,"h":65.9399,"l":65.61,"n":260,"o":65.765,"t":"2025-05-20T04:00:00Z","v":26360,"vw":65.741103},{"c":63.93,"h":65.25,"l":63.9101,"n":322,"o":65.25,"t":"2025-05-21T04:00:00Z","v":29417,"vw":64.650662},{"c":63.52,"h":63.92,"l":63.305,"n":424,"o":63.7,"t":"2025-05-22T04:00:00Z","v":42538,"vw":63.6059},{"c":63.35,"h":63.52,"l":62.8001,"n":384,"o":62.94,"t":"2025-05-23T04:00:00Z","v":42004,"vw":63.274788},{"c":64.82,"h":64.85,"l":63.8,"n":482,"o":63.96,"t":"2025-05-27T04:00:00Z","v":38753,"vw":64.456258},{"c":63.9118,"h":64.7557,"l":63.9118,"n":317,"o":64.74,"t":"2025-05-28T04:00:00Z","v":27051,"vw":64.321408},{"c":64.45,"h":64.45,"l":63.8253,"n":225,"o":64.24,"t":"2025-05-29T04:00:00Z","v":16505,"vw":64.203792},{"c":64.31,"h":64.63,"l":64.17,"n":250,"o":64.17,"t":"2025-05-30T04:00:00Z","v":27195,"vw":64.350194},{"c":63.82,"h":64.32,"l":63.5899,"n":303,"o":64.32,"t":"2025-06-02T04:00:00Z","v":19217,"vw":63.827257},{"c":64.52,"h":64.68,"l":63.66,"n":320,"o":63.92,"t":"2025-06-03T04:00:00Z","v":22514,"vw":64.386283},{"c":63.985,"h":64.49,"l":63.98,"n":274,"o":64.49,"t":"2025-06-04T04:00:00Z","v":16831,"vw":64.219458},{"c":63.89,"h":64.14,"l":63.4601,"n":334,"o":64.14,"t":"2025-06-05T04:00:00Z","v":24409,"vw":63.836487},{"c":64.52,"h":64.69,"l":64.2139,"n":446,"o":64.63,"t":"2025-06-06T04:00:00Z","v":24665,"vw":64.429059},{"c":65.25,"h":65.555,"l":64.735,"n":226,"o":64.87,"t":"2025-06-09T04:00:00Z","v":14174,"vw":65.193079},{"c":65.76,"h":65.92,"l":65.4,"n":168,"o":65.4,"t":"2025-06-10T04:00:00Z","v":10078,"vw":65.628219},{"c":65.22,"h":65.97,"l":65.2083,"n":177,"o":65.97,"t":"2025-06-11T04:00:00Z","v":13129,"vw":65.611334},{"c":65.1,"h":65.11,"l":64.72,"n":258,"o":65,"t":"2025-06-12T04:00:00Z","v":21796,"vw":64.92137},{"c":63.84,"h":64.575,"l":63.79,"n":201,"o":64.57,"t":"2025-06-13T04:00:00Z","v":23082,"vw":63.961045},{"c":63.93,"h":64.5553,"l":63.9,"n":199,"o":64.415,"t":"2025-06-16T04:00:00Z","v":12403,"vw":64.276819},{"c":63.505,"h":63.892,"l":63.465,"n":180,"o":63.63,"t":"2025-06-17T04:00:00Z","v":25527,"vw":63.68598},{"c":63.62,"h":64.07,"l":63.36,"n":238,"o":63.36,"t":"2025-06-18T04:00:00Z","v":17738,"vw":63.726279},{"c":63.42,"h":64.0599,"l":63.4,"n":197,"o":64,"t":"2025-06-20T04:00:00Z","v":19398,"vw":63.618949},{"c":65.03,"h":65.03,"l":63.53,"n":254,"o":63.53,"t":"2025-06-23T04:00:00Z","v":33873,"vw":64.551468},{"c":65.5,"h":65.77,"l":65.305,"n":391,"o":65.34,"t":"2025-06-24T04:00:00Z","v":35934,"vw":65.556088},{"c":64.33,"h":65.1,"l":64.29,"n":197,"o":65.1,"t":"2025-06-25T04:00:00Z","v":15506,"vw":64.505694},{"c":65.42,"h":65.42,"l":64.505,"n":178,"o":64.61,"t":"2025-06-26T04:00:00Z","v":12910,"vw":64.910541},{"c":65.34,"h":65.79,"l":65.08,"n":251,"o":65.66,"t":"2025-06-27T04:00:00Z","v":17018,"vw":65.487932},{"c":65.06,"h":65.435,"l":64.8725,"n":415,"o":65.435,"t":"2025-06-30T04:00:00Z","v":18114,"vw":65.18029},{"c":66.62,"h":67.39,"l":64.95,"n":459,"o":65.01,"t":"2025-07-01T04:00:00Z","v":44083,"vw":66.411013},{"c":67.3939,"h":67.41,"l":66.57,"n":222,"o":66.7,"t":"2025-07-02T04:00:00Z","v":17060,"vw":67.027409},{"c":67.77,"h":67.9199,"l":67.41,"n":200,"o":67.47,"t":"2025-07-03T04:00:00Z","v":21751,"vw":67.699056},{"c":66.76,"h":67.87,"l":66.7211,"n":305,"o":67.42,"t":"2025-07-07T04:00:00Z","v":24391,"vw":66.994103},{"c":67.16,"h":67.6555,"l":66.76,"n":297,"o":66.92,"t":"2025-07-08T04:00:00Z","v":29236,"vw":67.272183},{"c":67.36,"h":67.5,"l":66.835,"n":181,"o":67.5,"t":"2025-07-09T04:00:00Z","v":15462,"vw":67.215087},{"c":67.85,"h":68.2273,"l":67.24,"n":190,"o":67.24,"t":"2025-07-10T04:00:00Z","v":15194,"vw":67.893756},{"c":67.05,"h":67.43,"l":66.98,"n":155,"o":67.43,"t":"2025-07-11T04:00:00Z","v":15777,"vw":67.12484},{"c":67.31,"h":67.31,"l":66.87,"n":250,"o":66.89,"t":"2025-07-14T04:00:00Z","v":13564,"vw":67.136924},{"c":65.72,"h":67.35,"l":65.72,"n":178,"o":67.35,"t":"2025-07-15T04:00:00Z","v":8667,"vw":66.643974},{"c":66.04,"h":66.14,"l":65.1363,"n":276,"o":66.07,"t":"2025-07-16T04:00:00Z","v":24773,"vw":65.868167},{"c":66.53,"h":66.68,"l":66.03,"n":293,"o":66.03,"t":"2025-07-17T04:00:00Z","v":23328,"vw":66.503269},{"c":66.08,"h":66.86,"l":66.04,"n":230,"o":66.86,"t":"2025-07-18T04:00:00Z","v":14959,"vw":66.266665},{"c":66.1,"h":66.7399,"l":66.1,"n":264,"o":66.33,"t":"2025-07-21T04:00:00Z","v":16996,"vw":66.425383},{"c":66.64,"h":67.01,"l":66.06,"n":228,"o":66.06,"t":"2025-07-22T04:00:00Z","v":26542,"vw":66.637402},{"c":66.99,"h":66.99,"l":66.5872,"n":168,"o":66.92,"t":"2025-07-23T04:00:00Z","v":8496,"vw":66.796625},{"c":65.9729,"h":66.82,"l":65.9729,"n":120,"o":66.82,"t":"2025-07-24T04:00:00Z","v":6018,"vw":66.369205},{"c":66.2843,"h":66.3,"l":65.89,"n":174,"o":66.14,"t":"2025-07-25T04:00:00Z","v":12986,"vw":66.141528},{"c":66.08,"h":66.365,"l":66.0301,"n":229,"o":66.33,"t":"2025-07-28T04:00:00Z","v":14659,"vw":66.196783},{"c":66.0006,"h":66.42,"l":65.88,"n":174,"o":66.42,"t":"2025-07-29T04:00:00Z","v":12651,"vw":66.106848},{"c":65.29,"h":66.1939,"l":65.1,"n":207,"o":66.02,"t":"2025-07-30T04:00:00Z","v":18212,"vw":65.73198},{"c":64.7215,"h":65.01,"l":64.6876,"n":269,"o":64.99,"t":"2025-07-31T04:00:00Z","v":29998,"vw":64.867952},{"c":63.98,"h":64.37,"l":63.5,"n":245,"o":64.37,"t":"2025-08-01T04:00:00Z","v":13568,"vw":64.02452},{"c":64.707,"h":64.76,"l":64.06,"n":183,"o":64.07,"t":"2025-08-04T04:00:00Z","v":12981,"vw":64.397515},{"c":65.1737,"h":65.22,"l":64.6,"n":211,"o":64.94,"t":"2025-08-05T04:00:00Z","v":21800,"vw":64.946107},{"c":64.8757,"h":65.18,"l":64.8703,"n":192,"o":65.18,"t":"2025-08-06T04:00:00Z","v":13273,"vw":64.974639},{"c":64.51,"h":65.13,"l":64.3501,"n":173,"o":65.13,"t":"2025-08-07T04:00:00Z","v":11738,"vw":64.692505},{"c":64.6582,"h":64.9,"l":64.53,"n":223,"o":64.87,"t":"2025-08-08T04:00:00Z","v":15902,"vw":64.742641},{"c":64.74,"h":64.8212,"l":64.45,"n":263,"o":64.65,"t":"2025-08-11T04:00:00Z","v":16234,"vw":64.680706},{"c":66.61,"h":66.61,"l":65.06,"n":179,"o":65.06,"t":"2025-08-12T04:00:00Z","v":11939,"vw":66.056},{"c":67.79,"h":67.865,"l":66.69,"n":168,"o":66.69,"t":"2025-08-13T04:00:00Z","v":10363,"vw":67.302461},{"c":67.0149,"h":67.18,"l":66.6,"n":229,"o":67.18,"t":"2025-08-14T04:00:00Z","v":17895,"vw":66.899195},{"c":66.31,"h":67.07,"l":66.223,"n":262,"o":67.07,"t":"2025-08-15T04:00:00Z","v":24939,"vw":66.454931},{"c":66.5,"h":66.54,"l":66.395,"n":177,"o":66.45,"t":"2025-08-18T04:00:00Z","v":8464,"vw":66.465906},{"c":66.9537,"h":67.2801,"l":66.45,"n":198,"o":66.5,"t":"2025-08-19T04:00:00Z","v":12541,"vw":66.899306},{"c":66.65,"h":67.22,"l":66.56,"n":175,"o":67.04,"t":"2025-08-20T04:00:00Z","v":20010,"vw":66.843745},{"c":66.5047,"h":66.7,"l":66.34,"n":143,"o":66.38,"t":"2025-08-21T04:00:00Z","v":10536,"vw":66.507148},{"c":69.04,"h":69.1862,"l":66.93,"n":233,"o":66.93,"t":"2025-08-22T04:00:00Z","v":18975,"vw":68.286356},{"c":68.42,"h":68.9,"l":68.42,"n":191,"o":68.9,"t":"2025-08-25T04:00:00Z","v":14088,"vw":68.612443},{"c":68.4561,"h":68.69,"l":68.2607,"n":182,"o":68.395,"t":"2025-08-26T04:00:00Z","v":18048,"vw":68.433697},{"c":68.94,"h":68.94,"l":68.193,"n":182,"o":68.23,"t":"2025-08-27T04:00:00Z","v":15721,"vw":68.763683},{"c":68.59,"h":69.19,"l":68.26,"n":177,"o":69.19,"t":"2025-08-28T04:00:00Z","v":13364,"vw":68.53557},{"c":68.3679,"h":68.826,"l":68.25,"n":156,"o":68.61,"t":"2025-08-29T04:00:00Z","v":24823,"vw":68.447847},{"c":67.84,"h":68.01,"l":67.51,"n":301,"o":67.81,"t":"2025-09-02T04:00:00Z","v":33863,"vw":67.692714},{"c":67.6475,"h":68.03,"l":67.2901,"n":531,"o":67.64,"t":"2025-09-03T04:00:00Z","v":71277,"vw":67.53072},{"c":68.7292,"h":68.7292,"l":67.88,"n":313,"o":67.91,"t":"2025-09-04T04:00:00Z","v":30009,"vw":68.192756},{"c":68.79,"h":69.45,"l":68.41,"n":241,"o":69.08,"t":"2025-09-05T04:00:00Z","v":10346,"vw":68.790769},{"c":68.54,"h":68.86,"l":68.1,"n":291,"o":68.86,"t":"2025-09-08T04:00:00Z","v":18770,"vw":68.409237},{"c":67.67,"h":68.49,"l":67.5899,"n":197,"o":68.49,"t":"2025-09-09T04:00:00Z","v":11722,"vw":67.834339},{"c":67.416,"h":67.79,"l":67.3328,"n":289,"o":67.79,"t":"2025-09-10T04:00:00Z","v":15114,"vw":67.548479},{"c":68.456,"h":68.48,"l":67.49,"n":271,"o":67.49,"t":"2025-09-11T04:00:00Z","v":17220,"vw":68.118776},{"c":67.642,"h":68.31,"l":67.642,"n":226,"o":68.31,"t":"2025-09-12T04:00:00Z","v":17422,"vw":67.823416},{"c":67.4829,"h":67.93,"l":67.435,"n":217,"o":67.85,"t":"2025-09-15T04:00:00Z","v":11270,"vw":67.626226},{"c":67.03,"h":67.39,"l":66.9057,"n":265,"o":67.39,"t":"2025-09-16T04:00:00Z","v":18946,"vw":67.073396},{"c":67.14,"h":68.56,"l":67.095,"n":227,"o":67.14,"t":"2025-09-17T04:00:00Z","v":19451,"vw":67.778198},{"c":68.396,"h":68.396,"l":67.24,"n":182,"o":67.49,"t":"2025-09-18T04:00:00Z","v":10871,"vw":67.853571},{"c":67.4664,"h":68.44,"l":67.4169,"n":190,"o":68.44,"t":"2025-09-19T04:00:00Z","v":17790,"vw":67.827747},{"c":67.4571,"h":67.4975,"l":67.23,"n":214,"o":67.29,"t":"2025-09-22T04:00:00Z","v":13211,"vw":67.352012},{"c":67.3767,"h":68.05,"l":67.36,"n":189,"o":67.52,"t":"2025-09-23T04:00:00Z","v":8105,"vw":67.607967},{"c":66.62,"h":67.265,"l":66.514,"n":319,"o":66.96,"t":"2025-09-24T04:00:00Z","v":42472,"vw":66.859301},{"c":66.17,"h":66.45,"l":65.98,"n":247,"o":66.25,"t":"2025-09-25T04:00:00Z","v":20369,"vw":66.233711},{"c":66.7475,"h":66.7475,"l":66.21,"n":178,"o":66.21,"t":"2025-09-26T04:00:00Z","v":11978,"vw":66.495458},{"c":66.33,"h":67.17,"l":66.16,"n":277,"o":67.17,"t":"2025-09-29T04:00:00Z","v":16118,"vw":66.412589},{"c":66.64,"h":66.64,"l":66.066,"n":208,"o":66.33,"t":"2025-09-30T04:00:00Z","v":15862,"vw":66.296404},{"c":66.3755,"h":66.55,"l":66.11,"n":206,"o":66.44,"t":"2025-10-01T04:00:00Z","v":28942,"vw":66.301678},{"c":66.33,"h":66.48,"l":65.95,"n":181,"o":66.38,"t":"2025-10-02T04:00:00Z","v":33995,"vw":66.375264},{"c":66.7206,"h":67.32,"l":66.4,"n":172,"o":66.41,"t":"2025-10-03T04:00:00Z","v":11437,"vw":66.993061},{"c":66.6593,"h":67.2039,"l":66.5,"n":200,"o":66.96,"t":"2025-10-06T04:00:00Z","v":10665,"vw":66.873274},{"c":66.2241,"h":66.782,"l":66.14,"n":206,"o":66.67,"t":"2025-10-07T04:00:00Z","v":15035,"vw":66.514996},{"c":66.39,"h":66.48,"l":66.1166,"n":303,"o":66.37,"t":"2025-10-08T04:00:00Z","v":36528,"vw":66.330474},{"c":65.7327,"h":66.35,"l":65.6,"n":209,"o":66.28,"t":"2025-10-09T04:00:00Z","v":17496,"vw":65.856104},{"c":64.3433,"h":66.02,"l":64.3433,"n":378,"o":65.91,"t":"2025-10-10T04:00:00Z","v":35836,"vw":64.903064},{"c":65.0767,"h":65.11,"l":64.605,"n":249,"o":65.11,"t":"2025-10-13T04:00:00Z","v":31042,"vw":64.846909},{"c":66.4,"h":66.49,"l":64.57,"n":166,"o":64.57,"t":"2025-10-14T04:00:00Z","v":15200,"vw":65.98576},{"c":66.55,"h":67.12,"l":66.2672,"n":251,"o":66.76,"t":"2025-10-15T04:00:00Z","v":30691,"vw":66.646703},{"c":65.52,"h":66.58,"l":65.37,"n":299,"o":66.58,"t":"2025-10-16T04:00:00Z","v":34188,"vw":65.878251},{"c":65.8412,"h":65.87,"l":65.59,"n":222,"o":65.59,"t":"2025-10-17T04:00:00Z","v":6158,"vw":65.752435},{"c":66.8296,"h":66.8296,"l":66.15,"n":205,"o":66.15,"t":"2025-10-20T04:00:00Z","v":11833,"vw":66.526597},{"c":66.81,"h":66.93,"l":66.63,"n":202,"o":66.63,"t":"2025-10-21T04:00:00Z","v":20941,"vw":66.782084},{"c":66.74,"h":67.26,"l":66.63,"n":279,"o":66.71,"t":"2025-10-22T04:00:00Z","v":28260,"vw":66.961631},{"c":66.68,"h":66.89,"l":66.25,"n":200,"o":66.89,"t":"2025-10-23T04:00:00Z","v":18017,"vw":66.530371},{"c":67.09,"h":67.34,"l":67.0063,"n":197,"o":67.34,"t":"2025-10-24T04:00:00Z","v":12740,"vw":67.108562},{"c":66.8934,"h":67.39,"l":66.8,"n":184,"o":67.39,"t":"2025-10-27T04:00:00Z","v":14577,"vw":66.994828},{"c":66.5947,"h":66.81,"l":66.17,"n":244,"o":66.81,"t":"2025-10-28T04:00:00Z","v":19405,"vw":66.498958},{"c":65.26,"h":66.52,"l":65.039,"n":200,"o":66.39,"t":"2025-10-29T04:00:00Z","v":16274,"vw":66.001925},{"c":64.9895,"h":65.665,"l":64.8901,"n":289,"o":64.98,"t":"2025-10-30T04:00:00Z","v":28122,"vw":65.184614},{"c":65.09,"h":65.1592,"l":64.38,"n":246,"o":65,"t":"2025-10-31T04:00:00Z","v":27837,"vw":64.827255},{"c":65.2,"h":65.2,"l":64.28,"n":198,"o":64.93,"t":"2025-11-03T05:00:00Z","v":12690,"vw":64.74367},{"c":65.1551,"h":65.29,"l":64.77,"n":284,"o":64.77,"t":"2025-11-04T05:00:00Z","v":18488,"vw":65.069287},{"c":65.92,"h":66.05,"l":65.33,"n":261,"o":65.39,"t":"2025-11-05T05:00:00Z","v":23632,"vw":65.622162},{"c":65.05,"h":65.72,"l":65.01,"n":269,"o":65.61,"t":"2025-11-06T05:00:00Z","v":19900,"vw":65.44065},{"c":65.53,"h":65.5718,"l":64.87,"n":236,"o":64.87,"t":"2025-11-07T05:00:00Z","v":24449,"vw":65.241379},{"c":65.77,"h":66,"l":65.3845,"n":273,"o":65.91,"t":"2025-11-10T05:00:00Z","v":19586,"vw":65.763388},{"c":66.097,"h":66.1265,"l":65.79,"n":171,"o":65.86,"t":"2025-11-11T05:00:00Z","v":13418,"vw":66.024521},{"c":65.9618,"h":66.57,"l":65.9618,"n":153,"o":66.08,"t":"2025-11-12T05:00:00Z","v":17048,"vw":66.224546},{"c":65.54,"h":66.11,"l":65.446,"n":218,"o":65.845,"t":"2025-11-13T05:00:00Z","v":17366,"vw":65.774165},{"c":65.3781,"h":65.3781,"l":64.8,"n":245,"o":65.17,"t":"2025-11-14T05:00:00Z","v":27764,"vw":65.116552},{"c":64.1359,"h":65.375,"l":64.135,"n":675,"o":65.28,"t":"2025-11-17T05:00:00Z","v":88735,"vw":64.918484},{"c":64.29,"h":64.48,"l":63.89,"n":273,"o":63.89,"t":"2025-11-18T05:00:00Z","v":29975,"vw":64.327164},{"c":64.13,"h":64.4,"l":63.8609,"n":249,"o":64.31,"t":"2025-11-19T05:00:00Z","v":26872,"vw":64.096217},{"c":64.01,"h":64.89,"l":64.0051,"n":220,"o":64.53,"t":"2025-11-20T05:00:00Z","v":26019,"vw":64.430684},{"c":65.69,"h":66.005,"l":64.18,"n":197,"o":64.18,"t":"2025-11-21T05:00:00Z","v":20522,"vw":64.931275},{"c":65.51,"h":65.705,"l":65.27,"n":256,"o":65.615,"t":"2025-11-24T05:00:00Z","v":18206,"vw":65.561494},{"c":67.0419,"h":67.26,"l":65.82,"n":245,"o":65.82,"t":"2025-11-25T05:00:00Z","v":73983,"vw":66.937061},{"c":67.06,"h":67.4622,"l":67,"n":309,"o":67.05,"t":"2025-11-26T05:00:00Z","v":13358,"vw":67.179569},{"c":66.8725,"h":66.894,"l":66.71,"n":89,"o":66.89,"t":"2025-11-28T05:00:00Z","v":3808,"vw":66.842851},{"c":66.83,"h":67.1,"l":66.37,"n":259,"o":66.37,"t":"2025-12-01T05:00:00Z","v":20797,"vw":66.787207},{"c":66.66,"h":66.9785,"l":66.54,"n":285,"o":66.92,"t":"2025-12-02T05:00:00Z","v":21253,"vw":66.699584},{"c":67.39,"h":67.48,"l":66.83,"n":226,"o":66.83,"t":"2025-12-03T05:00:00Z","v":23633,"vw":67.319369},{"c":66.99,"h":67.47,"l":66.96,"n":199,"o":67.37,"t":"2025-12-04T05:00:00Z","v":14642,"vw":67.247183},{"c":66.78,"h":67.03,"l":66.69,"n":207,"o":67.03,"t":"2025-12-05T05:00:00Z","v":8828,"vw":66.872797},{"c":66.51,"h":66.98,"l":66.47,"n":229,"o":66.81,"t":"2025-12-08T05:00:00Z","v":13306,"vw":66.740692},{"c":66.59,"h":67.0194,"l":66.49,"n":204,"o":66.49,"t":"2025-12-09T05:00:00Z","v":10976,"vw":66.740006},{"c":68.08,"h":68.35,"l":66.59,"n":317,"o":66.59,"t":"2025-12-10T05:00:00Z","v":26669,"vw":67.458564},{"c":68.67,"h":68.9299,"l":68.1,"n":214,"o":68.1,"t":"2025-12-11T05:00:00Z","v":15354,"vw":68.741808},{"c":68.61,"h":68.98,"l":68.4299,"n":180,"o":68.88,"t":"2025-12-12T05:00:00Z","v":10129,"vw":68.743922},{"c":68.87,"h":69.11,"l":68.4414,"n":208,"o":69.02,"t":"2025-12-15T05:00:00Z","v":13407,"vw":68.814924},{"c":68.6795,"h":69.01,"l":68.42,"n":232,"o":68.79,"t":"2025-12-16T05:00:00Z","v":15396,"vw":68.774837},{"c":68.87,"h":69.23,"l":68.68,"n":222,"o":68.68,"t":"2025-12-17T05:00:00Z","v":15195,"vw":68.870736},{"c":68.97,"h":69.2295,"l":68.8,"n":271,"o":68.89,"t":"2025-12-18T05:00:00Z","v":14353,"vw":69.03662},{"c":68,"h":68.8,"l":67.86,"n":244,"o":68.79,"t":"2025-12-19T05:00:00Z","v":16318,"vw":68.313363},{"c":68.09,"h":68.3973,"l":67.98,"n":224,"o":67.98,"t":"2025-12-22T05:00:00Z","v":11303,"vw":68.235736},{"c":67.78,"h":68.19,"l":67.78,"n":246,"o":67.99,"t":"2025-12-23T05:00:00Z","v":29315,"vw":67.941096},{"c":67.43,"h":67.43,"l":67.16,"n":121,"o":67.18,"t":"2025-12-24T05:00:00Z","v":16010,"vw":67.281268},{"c":67.28,"h":67.43,"l":67.07,"n":145,"o":67.43,"t":"2025-12-26T05:00:00Z","v":5894,"vw":67.254037},{"c":67.04,"h":67.4721,"l":66.94,"n":172,"o":67.13,"t":"2025-12-29T05:00:00Z","v":9782,"vw":67.069457},{"c":66.62,"h":67.11,"l":66.62,"n":227,"o":67.11,"t":"2025-12-30T05:00:00Z","v":14845,"vw":66.877432},{"c":66.08,"h":66.8999,"l":66.04,"n":266,"o":66.8,"t":"2025-12-31T05:00:00Z","v":19398,"vw":66.361614},{"c":66.2271,"h":66.52,"l":65.65,"n":250,"o":66.11,"t":"2026-01-02T05:00:00Z","v":15341,"vw":66.075551},{"c":66.95,"h":67.3688,"l":66.41,"n":351,"o":66.41,"t":"2026-01-05T05:00:00Z","v":17459,"vw":67.115676},{"c":67.73,"h":67.73,"l":66.66,"n":289,"o":66.865,"t":"2026-01-06T05:00:00Z","v":26832,"vw":67.103904},{"c":67.28,"h":67.71,"l":66.84,"n":269,"o":67.71,"t":"2026-01-07T05:00:00Z","v":19577,"vw":67.167615},{"c":68.62,"h":68.8483,"l":67.175,"n":255,"o":67.175,"t":"2026-01-08T05:00:00Z","v":19966,"vw":68.236409},{"c":68.54,"h":68.88,"l":68.3412,"n":243,"o":68.615,"t":"2026-01-09T05:00:00Z","v":61069,"vw":68.555405},{"c":68.5738,"h":68.725,"l":68.13,"n":501,"o":68.28,"t":"2026-01-12T05:00:00Z","v":28394,"vw":68.474417},{"c":68.46,"h":68.76,"l":68.23,"n":264,"o":68.76,"t":"2026-01-13T05:00:00Z","v":19285,"vw":68.419273},{"c":69.2,"h":69.21,"l":68.4,"n":213,"o":68.4,"t":"2026-01-14T05:00:00Z","v":11103,"vw":68.82194},{"c":70.34,"h":70.46,"l":69.3164,"n":240,"o":69.35,"t":"2026-01-15T05:00:00Z","v":14935,"vw":70.03605},{"c":70.05,"h":70.26,"l":69.88,"n":253,"o":70.26,"t":"2026-01-16T05:00:00Z","v":15265,"vw":70.050317},{"c":69.17,"h":69.5452,"l":69.12,"n":256,"o":69.12,"t":"2026-01-20T05:00:00Z","v":24480,"vw":69.303235},{"c":71.06,"h":71.06,"l":69.66,"n":251,"o":69.66,"t":"2026-01-21T05:00:00Z","v":18703,"vw":70.456241},{"c":71.21,"h":71.7581,"l":71.1,"n":220,"o":71.2,"t":"2026-01-22T05:00:00Z","v":14375,"vw":71.406996},{"c":69.73,"h":70.92,"l":69.6,"n":212,"o":70.92,"t":"2026-01-23T05:00:00Z","v":11207,"vw":70.055279},{"c":69.98,"h":70.17,"l":69.52,"n":270,"o":69.82,"t":"2026-01-26T05:00:00Z","v":18345,"vw":69.781006},{"c":69.94,"h":70.02,"l":69.69,"n":182,"o":69.96,"t":"2026-01-27T05:00:00Z","v":12739,"vw":69.841982},{"c":69.14,"h":69.91,"l":69.1101,"n":269,"o":69.81,"t":"2026-01-28T05:00:00Z","v":16140,"vw":69.479832},{"c":70.02,"h":70.02,"l":69.2513,"n":204,"o":69.32,"t":"2026-01-29T05:00:00Z","v":11506,"vw":69.600942},{"c":70.48,"h":70.5,"l":69.42,"n":263,"o":69.42,"t":"2026-01-30T05:00:00Z","v":20139,"vw":70.089171},{"c":71.28,"h":71.5307,"l":70.37,"n":309,"o":70.515,"t":"2026-02-02T05:00:00Z","v":24333,"vw":71.114104},{"c":71.56,"h":72.16,"l":70.975,"n":291,"o":71.24,"t":"2026-02-03T05:00:00Z","v":21232,"vw":71.411629},{"c":72.65,"h":73,"l":72,"n":374,"o":72,"t":"2026-02-04T05:00:00Z","v":30317,"vw":72.616928},{"c":73,"h":73.375,"l":72.55,"n":315,"o":72.55,"t":"2026-02-05T05:00:00Z","v":32991,"vw":72.828627},{"c":73.58,"h":73.985,"l":73.34,"n":233,"o":73.52,"t":"2026-02-06T05:00:00Z","v":21073,"vw":73.596625},{"c":73.18,"h":73.47,"l":72.9457,"n":230,"o":73.47,"t":"2026-02-09T05:00:00Z","v":17942,"vw":73.247787},{"c":73.29,"h":73.53,"l":73.22,"n":176,"o":73.29,"t":"2026-02-10T05:00:00Z","v":17099,"vw":73.380122},{"c":73.3,"h":73.91,"l":73.0514,"n":277,"o":73.65,"t":"2026-02-11T05:00:00Z","v":24811,"vw":73.409457},{"c":73.17,"h":74.15,"l":72.99,"n":211,"o":73.775,"t":"2026-02-12T05:00:00Z","v":14966,"vw":73.442664},{"c":73.94,"h":74.03,"l":73.14,"n":271,"o":73.44,"t":"2026-02-13T05:00:00Z","v":24537,"vw":73.516152},{"c":73.817,"h":74.43,"l":73.4,"n":275,"o":73.92,"t":"2026-02-17T05:00:00Z","v":24210,"vw":74.042533},{"c":73.1,"h":74.035,"l":73.055,"n":185,"o":73.75,"t":"2026-02-18T05:00:00Z","v":11106,"vw":73.705747},{"c":73.1,"h":73.1,"l":72.61,"n":181,"o":72.78,"t":"2026-02-19T05:00:00Z","v":14083,"vw":72.859372},{"c":73.385,"h":73.55,"l":72.78,"n":213,"o":72.94,"t":"2026-02-20T05:00:00Z","v":17287,"vw":73.11284},{"c":72.11,"h":73.16,"l":71.7699,"n":167,"o":73.16,"t":"2026-02-23T05:00:00Z","v":6657,"vw":72.17972},{"c":72.37,"h":72.4833,"l":72.07,"n":175,"o":72.07,"t":"2026-02-24T05:00:00Z","v":8200,"vw":72.290183},{"c":72.57,"h":72.62,"l":71.8092,"n":161,"o":72.62,"t":"2026-02-25T05:00:00Z","v":7510,"vw":72.263703},{"c":72.83,"h":73.32,"l":72.32,"n":206,"o":72.75,"t":"2026-02-26T05:00:00Z","v":16613,"vw":72.828695},{"c":71.845,"h":72.22,"l":71.6872,"n":185,"o":72.12,"t":"2026-02-27T05:00:00Z","v":14535,"vw":71.793405},{"c":72.36,"h":72.62,"l":70.97,"n":251,"o":71.14,"t":"2026-03-02T05:00:00Z","v":21546,"vw":71.769574},{"c":71.865,"h":72.0247,"l":70.42,"n":250,"o":71.01,"t":"2026-03-03T05:00:00Z","v":25760,"vw":71.04146},{"c":72.06,"h":72.24,"l":71.5,"n":225,"o":72.09,"t":"2026-03-04T05:00:00Z","v":80038,"vw":72.027977},{"c":70.87,"h":71.5,"l":70.59,"n":343,"o":71.5,"t":"2026-03-05T05:00:00Z","v":26396,"vw":71.030989},{"c":69.99,"h":69.99,"l":69.13,"n":303,"o":69.82,"t":"2026-03-06T05:00:00Z","v":35619,"vw":69.476443},{"c":69.7857,"h":69.93,"l":67.949,"n":256,"o":69.24,"t":"2026-03-09T04:00:00Z","v":16353,"vw":68.633798},{"c":69.34,"h":70.18,"l":69.23,"n":248,"o":69.56,"t":"2026-03-10T04:00:00Z","v":17220,"vw":69.493784},{"c":68.84,"h":69.1,"l":68.455,"n":430,"o":69,"t":"2026-03-11T04:00:00Z","v":62218,"vw":68.766074},{"c":68.34,"h":68.81,"l":67.84,"n":300,"o":68.09,"t":"2026-03-12T04:00:00Z","v":45201,"vw":68.392244},{"c":68.33,"h":69.05,"l":68.1424,"n":146,"o":68.77,"t":"2026-03-13T04:00:00Z","v":12317,"vw":68.372072},{"c":68.62,"h":69.08,"l":68.62,"n":203,"o":69.08,"t":"2026-03-16T04:00:00Z","v":11946,"vw":68.898504},{"c":68.52,"h":69.1591,"l":68.4654,"n":174,"o":69.04,"t":"2026-03-17T04:00:00Z","v":8923,"vw":68.627458},{"c":67.5,"h":68.21,"l":67.46,"n":223,"o":68.21,"t":"2026-03-18T04:00:00Z","v":20152,"vw":67.914771},{"c":67.5,"h":67.57,"l":66.85,"n":317,"o":67.02,"t":"2026-03-19T04:00:00Z","v":28714,"vw":67.394286},{"c":66.7,"h":67.72,"l":66.51,"n":285,"o":67.72,"t":"2026-03-20T04:00:00Z","v":25813,"vw":67.119097},{"c":68.15,"h":69.04,"l":67.77,"n":285,"o":67.8,"t":"2026-03-23T04:00:00Z","v":27972,"vw":68.304271},{"c":68.6088,"h":69.1,"l":67.72,"n":249,"o":67.72,"t":"2026-03-24T04:00:00Z","v":18034,"vw":68.31676},{"c":68.63,"h":68.92,"l":68.05,"n":152,"o":68.92,"t":"2026-03-25T04:00:00Z","v":11898,"vw":68.437088},{"c":68.49,"h":68.89,"l":68.14,"n":175,"o":68.14,"t":"2026-03-26T04:00:00Z","v":8862,"vw":68.531811},{"c":67.72,"h":68.32,"l":67.69,"n":224,"o":68.13,"t":"2026-03-27T04:00:00Z","v":20621,"vw":68.028295},{"c":68.11,"h":68.44,"l":68.025,"n":243,"o":68.44,"t":"2026-03-30T04:00:00Z","v":14241,"vw":68.179184},{"c":68.7896,"h":69.27,"l":68.0599,"n":332,"o":68.9,"t":"2026-03-31T04:00:00Z","v":21846,"vw":68.704226},{"c":69.29,"h":69.7796,"l":69.04,"n":270,"o":69.04,"t":"2026-04-01T04:00:00Z","v":22932,"vw":69.398776},{"c":69.45,"h":69.46,"l":68.49,"n":254,"o":68.72,"t":"2026-04-02T04:00:00Z","v":23255,"vw":68.897395},{"c":69.5242,"h":69.56,"l":69.04,"n":167,"o":69.28,"t":"2026-04-06T04:00:00Z","v":9925,"vw":69.382641},{"c":69.96,"h":69.97,"l":69.31,"n":185,"o":69.31,"t":"2026-04-07T04:00:00Z","v":21056,"vw":69.771155},{"c":71.59,"h":71.745,"l":71.26,"n":229,"o":71.26,"t":"2026-04-08T04:00:00Z","v":13349,"vw":71.507523},{"c":72.7,"h":72.73,"l":71.24,"n":204,"o":71.24,"t":"2026-04-09T04:00:00Z","v":15175,"vw":72.052059},{"c":72.21,"h":72.52,"l":72.095,"n":128,"o":72.52,"t":"2026-04-10T04:00:00Z","v":10447,"vw":72.346165},{"c":72.33,"h":72.33,"l":71.54,"n":259,"o":72.05,"t":"2026-04-13T04:00:00Z","v":17647,"vw":71.892716},{"c":72.47,"h":72.585,"l":71.98,"n":204,"o":71.98,"t":"2026-04-14T04:00:00Z","v":24600,"vw":72.381934},{"c":71.76,"h":72.26,"l":71.67,"n":231,"o":72.26,"t":"2026-04-15T04:00:00Z","v":17775,"vw":71.874359},{"c":71.68,"h":71.88,"l":71.53,"n":203,"o":71.68,"t":"2026-04-16T04:00:00Z","v":12551,"vw":71.726102},{"c":73.05,"h":73.655,"l":72.16,"n":315,"o":72.16,"t":"2026-04-17T04:00:00Z","v":17959,"vw":72.849892},{"c":73.1251,"h":73.43,"l":72.885,"n":186,"o":72.885,"t":"2026-04-20T04:00:00Z","v":10953,"vw":73.254894},{"c":72.33,"h":73.215,"l":72.21,"n":206,"o":73.14,"t":"2026-04-21T04:00:00Z","v":15565,"vw":72.623356},{"c":72.1,"h":72.59,"l":71.9407,"n":138,"o":72.56,"t":"2026-04-22T04:00:00Z","v":8381,"vw":72.318803},{"c":72.9517,"h":72.9705,"l":72.38,"n":141,"o":72.8899,"t":"2026-04-23T04:00:00Z","v":7200,"vw":72.66753},{"c":72.7184,"h":73.02,"l":72.65,"n":137,"o":72.9,"t":"2026-04-24T04:00:00Z","v":18332,"vw":72.734488},{"c":73.1563,"h":73.26,"l":72.85,"n":145,"o":72.85,"t":"2026-04-27T04:00:00Z","v":8043,"vw":73.178574},{"c":73.3237,"h":73.75,"l":73.16,"n":148,"o":73.36,"t":"2026-04-28T04:00:00Z","v":13326,"vw":73.449382},{"c":72.1906,"h":73.15,"l":72.0199,"n":196,"o":73.11,"t":"2026-04-29T04:00:00Z","v":10849,"vw":72.838338},{"c":72.8268,"h":72.995,"l":72,"n":157,"o":72,"t":"2026-04-30T04:00:00Z","v":7884,"vw":72.407037},{"c":72.78,"h":73,"l":72.34,"n":210,"o":73,"t":"2026-05-01T04:00:00Z","v":8145,"vw":72.843512},{"c":71.7969,"h":72.6006,"l":71.48,"n":186,"o":72.44,"t":"2026-05-04T04:00:00Z","v":14792,"vw":71.961559},{"c":72.7796,"h":73.085,"l":72.07,"n":150,"o":72.13,"t":"2026-05-05T04:00:00Z","v":9211,"vw":72.687485},{"c":72.8995,"h":73.34,"l":72.814,"n":161,"o":73.34,"t":"2026-05-06T04:00:00Z","v":27415,"vw":73.076615},{"c":72.71,"h":73.22,"l":72.71,"n":164,"o":73.02,"t":"2026-05-07T04:00:00Z","v":8176,"vw":73.044382},{"c":72.81,"h":73.1,"l":72.75,"n":149,"o":73.1,"t":"2026-05-08T04:00:00Z","v":8628,"vw":72.905772},{"c":71.98,"h":72.97,"l":71.94,"n":219,"o":72.97,"t":"2026-05-11T04:00:00Z","v":11803,"vw":72.241461},{"c":71.59,"h":71.83,"l":71.12,"n":244,"o":71.83,"t":"2026-05-12T04:00:00Z","v":16885,"vw":71.496787},{"c":71.06,"h":71.46,"l":70.775,"n":347,"o":71.46,"t":"2026-05-13T04:00:00Z","v":22851,"vw":71.019399},{"c":71.4,"h":71.81,"l":71.36,"n":264,"o":71.43,"t":"2026-05-14T04:00:00Z","v":22866,"vw":71.58329},{"c":70.33,"h":71.03,"l":70.2701,"n":223,"o":70.97,"t":"2026-05-15T04:00:00Z","v":17614,"vw":70.638204},{"c":71.0807,"h":71.37,"l":70.59,"n":328,"o":70.78,"t":"2026-05-18T04:00:00Z","v":32536,"vw":71.021271},{"c":70.53,"h":71.02,"l":70.31,"n":316,"o":70.74,"t":"2026-05-19T04:00:00Z","v":30040,"vw":70.609354},{"c":71.61,"h":71.61,"l":70.26,"n":226,"o":70.66,"t":"2026-05-20T04:00:00Z","v":23281,"vw":70.775124},{"c":71.88,"h":71.999,"l":70.61,"n":261,"o":71.28,"t":"2026-05-21T04:00:00Z","v":28250,"vw":71.115163},{"c":72.08,"h":72.21,"l":71.8234,"n":235,"o":72.15,"t":"2026-05-22T04:00:00Z","v":19381,"vw":72.090386},{"c":73.05,"h":73.075,"l":72.53,"n":386,"o":72.6,"t":"2026-05-26T04:00:00Z","v":28245,"vw":72.839199},{"c":73.17,"h":73.61,"l":72.9828,"n":224,"o":73.15,"t":"2026-05-27T04:00:00Z","v":14686,"vw":73.351034},{"c":72.83,"h":73.07,"l":72.49,"n":308,"o":73.07,"t":"2026-05-28T04:00:00Z","v":51069,"vw":72.781467},{"c":72.58,"h":72.87,"l":72.55,"n":170,"o":72.63,"t":"2026-05-29T04:00:00Z","v":12630,"vw":72.727362},{"c":71.75,"h":72.13,"l":71.26,"n":357,"o":72.13,"t":"2026-06-01T04:00:00Z","v":35837,"vw":71.637249},{"c":72.67,"h":72.745,"l":71.55,"n":330,"o":71.55,"t":"2026-06-02T04:00:00Z","v":31309,"vw":72.346409},{"c":71.52,"h":72.455,"l":71.52,"n":277,"o":72.455,"t":"2026-06-03T04:00:00Z","v":22015,"vw":72.035452},{"c":72.53,"h":72.6,"l":72.16,"n":242,"o":72.16,"t":"2026-06-04T04:00:00Z","v":25961,"vw":72.386042},{"c":72.7613,"h":73.31,"l":72.45,"n":220,"o":72.45,"t":"2026-06-05T04:00:00Z","v":12892,"vw":72.855674},{"c":72.77,"h":73.27,"l":72.685,"n":300,"o":73.23,"t":"2026-06-08T04:00:00Z","v":29679,"vw":73.103185},{"c":73.7,"h":74.24,"l":73.04,"n":294,"o":73.04,"t":"2026-06-09T04:00:00Z","v":38026,"vw":73.742656},{"c":73.8514,"h":74.6696,"l":73.69,"n":312,"o":73.69,"t":"2026-06-10T04:00:00Z","v":33872,"vw":74.27954},{"c":74.365,"h":74.53,"l":73.71,"n":228,"o":74.14,"t":"2026-06-11T04:00:00Z","v":23249,"vw":74.138178},{"c":75.13,"h":75.3765,"l":74.51,"n":347,"o":74.51,"t":"2026-06-12T04:00:00Z","v":22475,"vw":75.057625},{"c":74.61,"h":75.64,"l":74.5476,"n":274,"o":75.45,"t":"2026-06-15T04:00:00Z","v":19199,"vw":75.253077},{"c":74.65,"h":75.38,"l":74.55,"n":437,"o":74.9,"t":"2026-06-16T04:00:00Z","v":50762,"vw":75.104321},{"c":73.85,"h":74.92,"l":73.3051,"n":505,"o":74.67,"t":"2026-06-17T04:00:00Z","v":49812,"vw":74.322436},{"c":74.652,"h":74.86,"l":74.39,"n":360,"o":74.52,"t":"2026-06-18T04:00:00Z","v":35318,"vw":74.545335},{"c":74.68,"h":75.04,"l":74.64,"n":440,"o":74.75,"t":"2026-06-22T04:00:00Z","v":46147,"vw":74.941552},{"c":75.225,"h":75.34,"l":74.43,"n":302,"o":74.43,"t":"2026-06-23T04:00:00Z","v":25890,"vw":74.964373},{"c":76.0015,"h":76.1,"l":74.88,"n":256,"o":74.88,"t":"2026-06-24T04:00:00Z","v":18000,"vw":75.749528},{"c":76.83,"h":77.08,"l":76.13,"n":411,"o":76.13,"t":"2026-06-25T04:00:00Z","v":48120,"vw":76.602701},{"c":77.67,"h":77.75,"l":76.67,"n":762,"o":76.67,"t":"2026-06-26T04:00:00Z","v":58726,"vw":77.372534},{"c":76.98,"h":77.44,"l":76.51,"n":909,"o":77.44,"t":"2026-06-29T04:00:00Z","v":55174,"vw":76.79174},{"c":77.03,"h":77.25,"l":76.6,"n":472,"o":77.05,"t":"2026-06-30T04:00:00Z","v":39261,"vw":76.949384},{"c":77.21,"h":77.8,"l":77.02,"n":1193,"o":77.06,"t":"2026-07-01T04:00:00Z","v":112219,"vw":77.409768},{"c":77.01,"h":77.7,"l":76.47,"n":1003,"o":77.27,"t":"2026-07-02T04:00:00Z","v":124912,"vw":76.844752},{"c":76.88,"h":77.13,"l":76.57,"n":458,"o":76.9,"t":"2026-07-06T04:00:00Z","v":27597,"vw":76.876885},{"c":76.485,"h":77.32,"l":76.43,"n":3197,"o":76.97,"t":"2026-07-07T04:00:00Z","v":276063,"vw":76.917766},{"c":75.35,"h":76.36,"l":75.26,"n":1924,"o":76.36,"t":"2026-07-08T04:00:00Z","v":159909,"vw":75.656943},{"c":75.93,"h":76.16,"l":75.42,"n":339,"o":75.74,"t":"2026-07-09T04:00:00Z","v":27541,"vw":75.730003},{"c":76.565,"h":76.775,"l":76,"n":739,"o":76,"t":"2026-07-10T04:00:00Z","v":53275,"vw":76.587305},{"c":76.71,"h":77.1,"l":76.49,"n":373,"o":76.81,"t":"2026-07-13T04:00:00Z","v":34344,"vw":76.788536},{"c":76.47,"h":77.08,"l":76.47,"n":517,"o":77,"t":"2026-07-14T04:00:00Z","v":44264,"vw":76.682708},{"c":76.87,"h":77.38,"l":76.49,"n":515,"o":76.49,"t":"2026-07-15T04:00:00Z","v":45673,"vw":77.011224},{"c":79.08,"h":79.1,"l":76.86,"n":667,"o":76.86,"t":"2026-07-16T04:00:00Z","v":80708,"vw":78.548153},{"c":78.21,"h":79.425,"l":77.85,"n":1215,"o":78.7,"t":"2026-07-17T04:00:00Z","v":138375,"vw":78.784464},{"c":77.62,"h":78.3,"l":77.54,"n":369,"o":78.3,"t":"2026-07-20T04:00:00Z","v":24933,"vw":77.923204},{"c":77.62,"h":77.74,"l":77.11,"n":654,"o":77.48,"t":"2026-07-21T04:00:00Z","v":78398,"vw":77.346619},{"c":77.52,"h":77.89,"l":77.31,"n":352,"o":77.51,"t":"2026-07-22T04:00:00Z","v":24617,"vw":77.514274},{"c":77.09,"h":77.16,"l":76.635,"n":469,"o":76.92,"t":"2026-07-23T04:00:00Z","v":43201,"vw":76.896839},{"c":77.71,"h":78.1,"l":77.33,"n":660,"o":77.4,"t":"2026-07-24T04:00:00Z","v":61111,"vw":77.776934},{"c":77.91,"h":78.5,"l":77.66,"n":765,"o":78.2,"t":"2026-07-27T04:00:00Z","v":71176,"vw":77.997355},{"c":78.82,"h":79.38,"l":78.31,"n":842,"o":78.31,"t":"2026-07-28T04:00:00Z","v":81077,"vw":79.061578},{"c":77.87,"h":78.76,"l":77.75,"n":1015,"o":78.76,"t":"2026-07-29T04:00:00Z","v":108778,"vw":78.312627},{"c":77.35,"h":78.11,"l":77.07,"n":702,"o":78.06,"t":"2026-07-30T04:00:00Z","v":60210,"vw":77.415592},{"c":77.21,"h":77.4968,"l":76.76,"n":451,"o":77.32,"t":"2026-07-31T04:00:00Z","v":38889,"vw":77.155163},{"c":78.25,"h":78.66,"l":77.74,"n":400,"o":77.74,"t":"2026-08-03T04:00:00Z","v":30170,"vw":78.263626},{"c":79.08,"h":79.26,"l":78.02,"n":514,"o":78.47,"t":"2026-08-04T04:00:00Z","v":42130,"vw":78.615502},{"c":79.12,"h":79.33,"l":78.89,"n":612,"o":79.14,"t":"2026-08-05T04:00:00Z","v":44398,"vw":79.103351},{"c":78.68,"h":79.56,"l":78.55,"n":1031,"o":79.46,"t":"2026-08-06T04:00:00Z","v":93102,"vw":79.148242},{"c":78.78,"h":79.03,"l":78.43,"n":628,"o":78.85,"t":"2026-08-07T04:00:00Z","v":55543,"vw":78.763005},{"c":77.95,"h":78.61,"l":77.76,"n":3784,"o":78.61,"t":"2026-08-10T04:00:00Z","v":554759,"vw":77.985967},{"c":78.27,"h":78.539,"l":78,"n":2510,"o":78.1,"t":"2026-08-11T04:00:00Z","v":300921,"vw":78.388835},{"c":78.43,"h":78.58,"l":77.9,"n":1745,"o":78.47,"t":"2026-08-12T04:00:00Z","v":169765,"vw":78.299167},{"c":78.59,"h":79.08,"l":78.5,"n":905,"o":78.75,"t":"2026-08-13T04:00:00Z","v":122037,"vw":78.711004},{"c":78.76,"h":78.87,"l":78.37,"n":677,"o":78.56,"t":"2026-08-14T04:00:00Z","v":76856,"vw":78.648421},{"c":78.27,"h":78.54,"l":78.0851,"n":806,"o":78.52,"t":"2026-08-17T04:00:00Z","v":85914,"vw":78.30848},{"c":77.68,"h":78.46,"l":77.65,"n":1150,"o":78.29,"t":"2026-08-18T04:00:00Z","v":105145,"vw":78.03697},{"c":77.39,"h":78.15,"l":77.325,"n":1105,"o":78.09,"t":"2026-08-19T04:00:00Z","v":102654,"vw":77.812512},{"c":76.95,"h":77.19,"l":76.74,"n":763,"o":76.94,"t":"2026-08-20T04:00:00Z","v":69267,"vw":76.961677},{"c":76.94,"h":77.43,"l":76.69,"n":873,"o":77.43,"t":"2026-08-21T04:00:00Z","v":84349,"vw":76.89609},{"c":77.195,"h":77.465,"l":77.08,"n":393,"o":77.13,"t":"2026-08-24T04:00:00Z","v":20231,"vw":77.264926},{"c":76.89,"h":77.45,"l":76.66,"n":2445,"o":77.45,"t":"2026-08-25T04:00:00Z","v":385487,"vw":76.824386},{"c":77.03,"h":77.38,"l":76.8375,"n":641,"o":76.87,"t":"2026-08-26T04:00:00Z","v":69056,"vw":77.072292},{"c":76.77,"h":76.83,"l":76.27,"n":1210,"o":76.68,"t":"2026-08-27T04:00:00Z","v":169680,"vw":76.614579},{"c":76.675,"h":77.17,"l":76.5709,"n":1249,"o":76.95,"t":"2026-08-28T04:00:00Z","v":160676,"vw":76.796076},{"c":76.04,"h":76.48,"l":75.91,"n":902,"o":76.48,"t":"2026-08-31T04:00:00Z","v":94871,"vw":76.055161},{"c":75.41,"h":76,"l":75.25,"n":749,"o":75.83,"t":"2026-09-01T04:00:00Z","v":87073,"vw":75.6181},{"c":76.11,"h":76.51,"l":75.55,"n":1300,"o":75.65,"t":"2026-09-02T04:00:00Z","v":285911,"vw":75.824218},{"c":76.375,"h":76.74,"l":76.06,"n":606,"o":76.55,"t":"2026-09-03T04:00:00Z","v":60212,"vw":76.408409},{"c":76.67,"h":76.82,"l":75.98,"n":824,"o":75.98,"t":"2026-09-04T04:00:00Z","v":80293,"vw":76.495104},{"c":76.12,"h":76.5,"l":76.07,"n":987,"o":76.5,"t":"2026-09-08T04:00:00Z","v":112416,"vw":76.261932},{"c":75.35,"h":75.98,"l":75.12,"n":608,"o":75.91,"t":"2026-09-09T04:00:00Z","v":78055,"vw":75.443928},{"c":74.95,"h":75.15,"l":74.68,"n":1345,"o":75.04,"t":"2026-09-10T04:00:00Z","v":197819,"vw":74.94597},{"c":74.955,"h":75.67,"l":74.825,"n":895,"o":75.55,"t":"2026-09-11T04:00:00Z","v":103317,"vw":75.142544},{"c":74.85,"h":75.31,"l":74.6,"n":1071,"o":74.92,"t":"2026-09-14T04:00:00Z","v":139172,"vw":74.999767},{"c":74.68,"h":74.87,"l":74.465,"n":822,"o":74.6,"t":"2026-09-15T04:00:00Z","v":90333,"vw":74.735677},{"c":74.46,"h":75.064,"l":73.69,"n":1126,"o":74.88,"t":"2026-09-16T04:00:00Z","v":120955,"vw":74.395921},{"c":74.34,"h":75.22,"l":74.34,"n":377,"o":75.22,"t":"2026-09-17T04:00:00Z","v":25910,"vw":74.659209},{"c":73.98,"h":74.03,"l":73.55,"n":456,"o":73.94,"t":"2026-09-18T04:00:00Z","v":36429,"vw":73.756022},{"c":73.91,"h":74.32,"l":73.91,"n":428,"o":74.32,"t":"2026-09-21T04:00:00Z","v":37239,"vw":74.139633},{"c":74.13,"h":74.74,"l":74.105,"n":640,"o":74.4,"t":"2026-09-22T04:00:00Z","v":55612,"vw":74.315387},{"c":73.1,"h":73.45,"l":73.065,"n":493,"o":73.41,"t":"2026-09-23T04:00:00Z","v":53233,"vw":73.270001},{"c":73,"h":73.2,"l":72.65,"n":711,"o":73.2,"t":"2026-09-24T04:00:00Z","v":68297,"vw":72.965752},{"c":73.395,"h":73.56,"l":72.91,"n":871,"o":73.19,"t":"2026-09-25T04:00:00Z","v":129585,"vw":73.208693},{"c":72.67,"h":73.2,"l":72.36,"n":815,"o":73.2,"t":"2026-09-28T04:00:00Z","v":69038,"vw":72.694827},{"c":72.29,"h":72.81,"l":71.97,"n":783,"o":72.77,"t":"2026-09-29T04:00:00Z","v":89513,"vw":72.449211},{"c":71.72,"h":72.57,"l":71.72,"n":798,"o":72.57,"t":"2026-09-30T04:00:00Z","v":101762,"vw":72.095012},{"c":72.14,"h":72.195,"l":71.05,"n":3758,"o":71.47,"t":"2026-10-01T04:00:00Z","v":418098,"vw":71.48912},{"c":72.97,"h":73.255,"l":72.67,"n":1782,"o":72.67,"t":"2026-10-02T04:00:00Z","v":224075,"vw":72.957145},{"c":72.81,"h":73.26,"l":72.14,"n":1426,"o":72.8,"t":"2026-10-05T04:00:00Z","v":199527,"vw":72.723303},{"c":72.69,"h":73.23,"l":72.53,"n":911,"o":73.22,"t":"2026-10-06T04:00:00Z","v":85314,"vw":72.981275},{"c":72.02,"h":72.26,"l":71.64,"n":1069,"o":72.05,"t":"2026-10-07T04:00:00Z","v":103714,"vw":71.961546},{"c":72.3,"h":72.44,"l":71.46,"n":1473,"o":71.85,"t":"2026-10-08T04:00:00Z","v":176781,"vw":71.990762},{"c":72.07,"h":72.38,"l":72.01,"n":989,"o":72.37,"t":"2026-10-09T04:00:00Z","v":101885,"vw":72.170668},{"c":72.45,"h":72.64,"l":72.1,"n":1035,"o":72.15,"t":"2026-10-12T04:00:00Z","v":150474,"vw":72.411409},{"c":72.72,"h":72.96,"l":72.17,"n":791,"o":72.66,"t":"2026-10-13T04:00:00Z","v":92997,"vw":72.460725},{"c":72.29,"h":72.475,"l":71.95,"n":537,"o":72.15,"t":"2026-10-14T04:00:00Z","v":47884,"vw":72.186532},{"c":72.82,"h":73.12,"l":72.59,"n":999,"o":72.79,"t":"2026-10-15T04:00:00Z","v":107950,"vw":72.879068},{"c":72.79,"h":73.52,"l":72.49,"n":1110,"o":73.07,"t":"2026-10-16T04:00:00Z","v":120493,"vw":72.942473},{"c":72.15,"h":72.71,"l":72.12,"n":537,"o":72.71,"t":"2026-10-19T04:00:00Z","v":57928,"vw":72.36327},{"c":73.11,"h":73.31,"l":72.1961,"n":1352,"o":72.26,"t":"2026-10-20T04:00:00Z","v":136740,"vw":72.972331},{"c":72.97,"h":73.22,"l":72.56,"n":1172,"o":73.21,"t":"2026-10-21T04:00:00Z","v":126296,"vw":72.953948},{"c":74.42,"h":74.42,"l":72.86,"n":1581,"o":72.97,"t":"2026-10-22T04:00:00Z","v":221843,"vw":73.707428}],"volatilityBars":[{"c":74.45,"h":74.45,"l":74.34,"n":40,"o":74.4,"t":"2026-09-22T13:30:00Z","v":5472,"vw":74.403382},{"c":74.54,"h":74.54,"l":74.305,"n":68,"o":74.305,"t":"2026-09-22T13:45:00Z","v":5787,"vw":74.412886},{"c":74.74,"h":74.74,"l":74.71,"n":7,"o":74.71,"t":"2026-09-22T14:00:00Z","v":943,"vw":74.733445},{"c":74.56,"h":74.61,"l":74.56,"n":4,"o":74.61,"t":"2026-09-22T14:15:00Z","v":338,"vw":74.583256},{"c":74.37,"h":74.44,"l":74.37,"n":52,"o":74.44,"t":"2026-09-22T14:30:00Z","v":2904,"vw":74.403123},{"c":74.245,"h":74.31,"l":74.245,"n":29,"o":74.31,"t":"2026-09-22T14:45:00Z","v":4239,"vw":74.291466},{"c":74.27,"h":74.27,"l":74.26,"n":3,"o":74.26,"t":"2026-09-22T15:00:00Z","v":201,"vw":74.265},{"c":74.22,"h":74.22,"l":74.22,"n":10,"o":74.22,"t":"2026-09-22T15:15:00Z","v":466,"vw":74.22},{"c":74.12,"h":74.14,"l":74.105,"n":5,"o":74.14,"t":"2026-09-22T15:30:00Z","v":672,"vw":74.128134},{"c":74.15,"h":74.15,"l":74.15,"n":2,"o":74.15,"t":"2026-09-22T15:45:00Z","v":103,"vw":74.15},{"c":74.23,"h":74.27,"l":74.22,"n":15,"o":74.23,"t":"2026-09-22T16:00:00Z","v":1282,"vw":74.242241},{"c":74.2,"h":74.2049,"l":74.2,"n":4,"o":74.2049,"t":"2026-09-22T16:15:00Z","v":375,"vw":74.202222},{"c":74.24,"h":74.24,"l":74.21,"n":4,"o":74.21,"t":"2026-09-22T16:30:00Z","v":605,"vw":74.225},{"c":74.235,"h":74.25,"l":74.21,"n":17,"o":74.25,"t":"2026-09-22T17:00:00Z","v":1555,"vw":74.229151},{"c":74.24,"h":74.24,"l":74.21,"n":3,"o":74.21,"t":"2026-09-22T17:15:00Z","v":469,"vw":74.220435},{"c":74.33,"h":74.33,"l":74.3,"n":12,"o":74.305,"t":"2026-09-22T17:30:00Z","v":680,"vw":74.313178},{"c":74.48,"h":74.48,"l":74.34,"n":45,"o":74.34,"t":"2026-09-22T17:45:00Z","v":4846,"vw":74.389691},{"c":74.5,"h":74.57,"l":74.5,"n":10,"o":74.57,"t":"2026-09-22T18:00:00Z","v":1930,"vw":74.510364},{"c":74.47,"h":74.49,"l":74.47,"n":2,"o":74.49,"t":"2026-09-22T18:15:00Z","v":584,"vw":74.474589},{"c":74.4,"h":74.46,"l":74.37,"n":6,"o":74.46,"t":"2026-09-22T18:30:00Z","v":657,"vw":74.419802},{"c":74.4194,"h":74.4194,"l":74.405,"n":2,"o":74.405,"t":"2026-09-22T18:45:00Z","v":370,"vw":74.415508},{"c":74.38,"h":74.4,"l":74.38,"n":5,"o":74.4,"t":"2026-09-22T19:00:00Z","v":1001,"vw":74.397998},{"c":74.39,"h":74.39,"l":74.39,"n":1,"o":74.39,"t":"2026-09-22T19:15:00Z","v":335,"vw":74.39},{"c":74.4,"h":74.46,"l":74.36,"n":8,"o":74.36,"t":"2026-09-22T19:30:00Z","v":1314,"vw":74.424093},{"c":74.13,"h":74.43,"l":74.13,"n":153,"o":74.43,"t":"2026-09-22T19:45:00Z","v":16335,"vw":74.176311},{"c":73.33,"h":73.43,"l":73.33,"n":48,"o":73.41,"t":"2026-09-23T13:30:00Z","v":3985,"vw":73.39228},{"c":73.12,"h":73.26,"l":73.12,"n":16,"o":73.26,"t":"2026-09-23T13:45:00Z","v":2826,"vw":73.149457},{"c":73.35,"h":73.365,"l":73.13,"n":49,"o":73.19,"t":"2026-09-23T14:00:00Z","v":5939,"vw":73.255377},{"c":73.27,"h":73.45,"l":73.27,"n":25,"o":73.45,"t":"2026-09-23T14:15:00Z","v":3870,"vw":73.344474},{"c":73.225,"h":73.37,"l":73.225,"n":31,"o":73.34,"t":"2026-09-23T14:30:00Z","v":3889,"vw":73.281802},{"c":73.23,"h":73.25,"l":73.175,"n":14,"o":73.22,"t":"2026-09-23T14:45:00Z","v":1991,"vw":73.225069},{"c":73.43,"h":73.44,"l":73.256,"n":16,"o":73.256,"t":"2026-09-23T15:00:00Z","v":3088,"vw":73.404148},{"c":73.37,"h":73.45,"l":73.33,"n":49,"o":73.45,"t":"2026-09-23T15:15:00Z","v":4060,"vw":73.364199},{"c":73.21,"h":73.26,"l":73.18,"n":15,"o":73.22,"t":"2026-09-23T15:30:00Z","v":2704,"vw":73.21826},{"c":73.25,"h":73.26,"l":73.22,"n":18,"o":73.26,"t":"2026-09-23T15:45:00Z","v":2416,"vw":73.251478},{"c":73.22,"h":73.22,"l":73.205,"n":2,"o":73.205,"t":"2026-09-23T16:00:00Z","v":468,"vw":73.216795},{"c":73.28,"h":73.28,"l":73.245,"n":7,"o":73.2795,"t":"2026-09-23T16:30:00Z","v":440,"vw":73.268167},{"c":73.2801,"h":73.2801,"l":73.26,"n":2,"o":73.26,"t":"2026-09-23T17:15:00Z","v":200,"vw":73.27005},{"c":73.26,"h":73.26,"l":73.19,"n":11,"o":73.19,"t":"2026-09-23T17:30:00Z","v":860,"vw":73.2},{"c":73.34,"h":73.34,"l":73.2861,"n":8,"o":73.2861,"t":"2026-09-23T17:45:00Z","v":2358,"vw":73.328422},{"c":73.3645,"h":73.3645,"l":73.3645,"n":1,"o":73.3645,"t":"2026-09-23T18:00:00Z","v":680,"vw":73.3645},{"c":73.2637,"h":73.3,"l":73.2637,"n":9,"o":73.28,"t":"2026-09-23T18:15:00Z","v":1864,"vw":73.279344},{"c":73.25,"h":73.25,"l":73.25,"n":4,"o":73.25,"t":"2026-09-23T18:30:00Z","v":1012,"vw":73.25},{"c":73.2551,"h":73.2551,"l":73.2355,"n":6,"o":73.25,"t":"2026-09-23T19:00:00Z","v":3927,"vw":73.240356},{"c":73.19,"h":73.19,"l":73.19,"n":3,"o":73.19,"t":"2026-09-23T19:15:00Z","v":554,"vw":73.19},{"c":73.18,"h":73.19,"l":73.18,"n":5,"o":73.19,"t":"2026-09-23T19:30:00Z","v":487,"vw":73.187863},{"c":73.1,"h":73.12,"l":73.065,"n":38,"o":73.12,"t":"2026-09-23T19:45:00Z","v":3912,"vw":73.095071},{"c":73.09,"h":73.2,"l":73.02,"n":49,"o":73.2,"t":"2026-09-24T13:30:00Z","v":7172,"vw":73.083072},{"c":73.17,"h":73.185,"l":73.02,"n":117,"o":73.02,"t":"2026-09-24T13:45:00Z","v":12042,"vw":73.129327},{"c":73.07,"h":73.19,"l":73.07,"n":16,"o":73.19,"t":"2026-09-24T14:00:00Z","v":1196,"vw":73.128095},{"c":72.94,"h":73.03,"l":72.94,"n":45,"o":73.03,"t":"2026-09-24T14:15:00Z","v":3804,"vw":72.993629},{"c":72.78,"h":72.92,"l":72.77,"n":15,"o":72.878,"t":"2026-09-24T14:30:00Z","v":1868,"vw":72.84409},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-09-24T14:45:00Z","v":400,"vw":72.79},{"c":72.71,"h":72.71,"l":72.71,"n":1,"o":72.71,"t":"2026-09-24T15:00:00Z","v":100,"vw":72.71},{"c":72.6651,"h":72.725,"l":72.6651,"n":33,"o":72.71,"t":"2026-09-24T15:30:00Z","v":7670,"vw":72.684519},{"c":72.725,"h":72.725,"l":72.65,"n":17,"o":72.65,"t":"2026-09-24T16:00:00Z","v":2100,"vw":72.68925},{"c":73,"h":73.17,"l":72.74,"n":123,"o":72.74,"t":"2026-09-24T16:15:00Z","v":12819,"vw":73.035519},{"c":73.16,"h":73.16,"l":73.015,"n":10,"o":73.015,"t":"2026-09-24T16:30:00Z","v":1422,"vw":73.125845},{"c":73.05,"h":73.13,"l":73.04,"n":9,"o":73.07,"t":"2026-09-24T16:45:00Z","v":1534,"vw":73.08},{"c":72.955,"h":73.02,"l":72.955,"n":25,"o":73.02,"t":"2026-09-24T17:00:00Z","v":2104,"vw":72.967397},{"c":72.895,"h":72.98,"l":72.895,"n":3,"o":72.98,"t":"2026-09-24T17:15:00Z","v":471,"vw":72.961953},{"c":72.8721,"h":72.9,"l":72.8721,"n":4,"o":72.9,"t":"2026-09-24T17:30:00Z","v":816,"vw":72.896034},{"c":72.85,"h":72.89,"l":72.85,"n":16,"o":72.85,"t":"2026-09-24T18:00:00Z","v":2022,"vw":72.86625},{"c":72.97,"h":72.97,"l":72.88,"n":13,"o":72.88,"t":"2026-09-24T18:15:00Z","v":1366,"vw":72.909446},{"c":72.98,"h":72.98,"l":72.88,"n":26,"o":72.89,"t":"2026-09-24T18:30:00Z","v":2310,"vw":72.9133},{"c":72.85,"h":72.88,"l":72.85,"n":7,"o":72.88,"t":"2026-09-24T18:45:00Z","v":900,"vw":72.863333},{"c":72.89,"h":72.89,"l":72.79,"n":6,"o":72.79,"t":"2026-09-24T19:00:00Z","v":683,"vw":72.85885},{"c":72.86,"h":72.86,"l":72.795,"n":5,"o":72.795,"t":"2026-09-24T19:15:00Z","v":1594,"vw":72.802992},{"c":72.89,"h":72.89,"l":72.89,"n":3,"o":72.89,"t":"2026-09-24T19:30:00Z","v":309,"vw":72.89},{"c":73,"h":73.02,"l":72.95,"n":21,"o":72.95,"t":"2026-09-24T19:45:00Z","v":990,"vw":72.98885},{"c":73.29,"h":73.29,"l":73.02,"n":47,"o":73.19,"t":"2026-09-25T13:30:00Z","v":3990,"vw":73.085678},{"c":73.14,"h":73.15,"l":73.07,"n":11,"o":73.13,"t":"2026-09-25T13:45:00Z","v":1453,"vw":73.120357},{"c":73.08,"h":73.13,"l":72.91,"n":164,"o":73.13,"t":"2026-09-25T14:00:00Z","v":17235,"vw":72.990049},{"c":73.075,"h":73.12,"l":73.05,"n":142,"o":73.12,"t":"2026-09-25T14:15:00Z","v":17158,"vw":73.093185},{"c":73.04,"h":73.1085,"l":73.04,"n":2,"o":73.1085,"t":"2026-09-25T14:30:00Z","v":327,"vw":73.066813},{"c":73.015,"h":73.015,"l":73.015,"n":1,"o":73.015,"t":"2026-09-25T14:45:00Z","v":124,"vw":73.015},{"c":73.065,"h":73.18,"l":73.02,"n":44,"o":73.12,"t":"2026-09-25T15:00:00Z","v":7953,"vw":73.146237},{"c":73.0999,"h":73.0999,"l":73.03,"n":3,"o":73.08,"t":"2026-09-25T15:15:00Z","v":785,"vw":73.070117},{"c":73.095,"h":73.13,"l":73.08,"n":13,"o":73.08,"t":"2026-09-25T15:30:00Z","v":1782,"vw":73.111021},{"c":73.13,"h":73.13,"l":73,"n":107,"o":73.02,"t":"2026-09-25T15:45:00Z","v":22822,"vw":73.04319},{"c":73.45,"h":73.45,"l":73.29,"n":133,"o":73.29,"t":"2026-09-25T16:00:00Z","v":35224,"vw":73.399478},{"c":73.4,"h":73.5,"l":73.4,"n":17,"o":73.5,"t":"2026-09-25T16:15:00Z","v":1900,"vw":73.433684},{"c":73.49,"h":73.51,"l":73.41,"n":8,"o":73.51,"t":"2026-09-25T16:30:00Z","v":2005,"vw":73.451206},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-09-25T16:45:00Z","v":100,"vw":73.43},{"c":73.45,"h":73.45,"l":73.45,"n":1,"o":73.45,"t":"2026-09-25T17:00:00Z","v":251,"vw":73.45},{"c":73.4529,"h":73.4529,"l":73.41,"n":2,"o":73.41,"t":"2026-09-25T17:15:00Z","v":1206,"vw":73.449343},{"c":73.35,"h":73.42,"l":73.35,"n":5,"o":73.42,"t":"2026-09-25T17:30:00Z","v":1656,"vw":73.41},{"c":73.45,"h":73.45,"l":73.3668,"n":3,"o":73.3668,"t":"2026-09-25T17:45:00Z","v":665,"vw":73.385304},{"c":73.4094,"h":73.41,"l":73.4094,"n":4,"o":73.41,"t":"2026-09-25T18:00:00Z","v":696,"vw":73.409833},{"c":73.42,"h":73.42,"l":73.42,"n":1,"o":73.42,"t":"2026-09-25T18:45:00Z","v":152,"vw":73.42},{"c":73.4001,"h":73.44,"l":73.4,"n":7,"o":73.4,"t":"2026-09-25T19:00:00Z","v":1278,"vw":73.409467},{"c":73.4679,"h":73.4679,"l":73.4679,"n":2,"o":73.4679,"t":"2026-09-25T19:15:00Z","v":101,"vw":73.4679},{"c":73.56,"h":73.56,"l":73.51,"n":5,"o":73.51,"t":"2026-09-25T19:30:00Z","v":231,"vw":73.532124},{"c":73.39,"h":73.43,"l":73.39,"n":40,"o":73.43,"t":"2026-09-25T19:45:00Z","v":8551,"vw":73.390537},{"c":73.395,"h":73.395,"l":73.395,"n":3,"o":73.395,"t":"2026-09-25T20:00:00Z","v":239,"vw":73.395},{"c":72.9751,"h":73.2,"l":72.93,"n":18,"o":73.2,"t":"2026-09-28T13:30:00Z","v":2119,"vw":73.146236},{"c":73.01,"h":73.03,"l":72.945,"n":13,"o":72.945,"t":"2026-09-28T13:45:00Z","v":926,"vw":73.002974},{"c":73.08,"h":73.08,"l":73.03,"n":18,"o":73.03,"t":"2026-09-28T14:15:00Z","v":1896,"vw":73.062664},{"c":72.95,"h":73.14,"l":72.92,"n":31,"o":73.14,"t":"2026-09-28T14:30:00Z","v":3133,"vw":72.990043},{"c":72.71,"h":72.9,"l":72.7,"n":30,"o":72.9,"t":"2026-09-28T14:45:00Z","v":6384,"vw":72.767406},{"c":72.51,"h":72.61,"l":72.51,"n":37,"o":72.61,"t":"2026-09-28T15:00:00Z","v":4951,"vw":72.556581},{"c":72.4301,"h":72.51,"l":72.4,"n":21,"o":72.5,"t":"2026-09-28T15:15:00Z","v":1853,"vw":72.47172},{"c":72.47,"h":72.51,"l":72.45,"n":28,"o":72.48,"t":"2026-09-28T15:30:00Z","v":3638,"vw":72.4771},{"c":72.375,"h":72.43,"l":72.36,"n":23,"o":72.43,"t":"2026-09-28T15:45:00Z","v":2724,"vw":72.389746},{"c":72.42,"h":72.45,"l":72.38,"n":24,"o":72.38,"t":"2026-09-28T16:00:00Z","v":2172,"vw":72.40627},{"c":72.87,"h":72.87,"l":72.42,"n":50,"o":72.44,"t":"2026-09-28T16:15:00Z","v":5995,"vw":72.538117},{"c":72.55,"h":72.79,"l":72.55,"n":10,"o":72.79,"t":"2026-09-28T16:30:00Z","v":4274,"vw":72.745248},{"c":72.59,"h":72.62,"l":72.59,"n":17,"o":72.62,"t":"2026-09-28T16:45:00Z","v":1040,"vw":72.6},{"c":72.89,"h":72.99,"l":72.62,"n":69,"o":72.62,"t":"2026-09-28T17:00:00Z","v":5941,"vw":72.845102},{"c":72.74,"h":72.81,"l":72.71,"n":23,"o":72.765,"t":"2026-09-28T17:15:00Z","v":1802,"vw":72.751818},{"c":72.74,"h":72.74,"l":72.69,"n":36,"o":72.73,"t":"2026-09-28T17:30:00Z","v":3952,"vw":72.709399},{"c":72.7521,"h":72.76,"l":72.7521,"n":8,"o":72.76,"t":"2026-09-28T17:45:00Z","v":511,"vw":72.755433},{"c":72.77,"h":72.77,"l":72.74,"n":16,"o":72.75,"t":"2026-09-28T18:00:00Z","v":2766,"vw":72.748712},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-09-28T18:15:00Z","v":590,"vw":72.75},{"c":72.79,"h":72.79,"l":72.79,"n":2,"o":72.79,"t":"2026-09-28T18:30:00Z","v":209,"vw":72.79},{"c":72.6,"h":72.7,"l":72.6,"n":17,"o":72.67,"t":"2026-09-28T19:00:00Z","v":1110,"vw":72.658333},{"c":72.7,"h":72.7,"l":72.63,"n":21,"o":72.63,"t":"2026-09-28T19:15:00Z","v":3551,"vw":72.642877},{"c":72.66,"h":72.66,"l":72.66,"n":6,"o":72.66,"t":"2026-09-28T19:30:00Z","v":802,"vw":72.66},{"c":72.64,"h":72.705,"l":72.64,"n":18,"o":72.692,"t":"2026-09-28T19:45:00Z","v":2325,"vw":72.656787},{"c":72.67,"h":72.67,"l":72.67,"n":4,"o":72.67,"t":"2026-09-28T20:00:00Z","v":148,"vw":72.67},{"c":72.8,"h":72.81,"l":72.57,"n":180,"o":72.77,"t":"2026-09-29T13:30:00Z","v":23767,"vw":72.73031},{"c":72.5,"h":72.69,"l":72.5,"n":71,"o":72.69,"t":"2026-09-29T13:45:00Z","v":11056,"vw":72.640089},{"c":72.52,"h":72.6,"l":72.43,"n":40,"o":72.545,"t":"2026-09-29T14:00:00Z","v":5365,"vw":72.489565},{"c":72.3,"h":72.53,"l":72.3,"n":143,"o":72.53,"t":"2026-09-29T14:15:00Z","v":17070,"vw":72.401775},{"c":72.27,"h":72.31,"l":72.26,"n":28,"o":72.31,"t":"2026-09-29T14:30:00Z","v":3513,"vw":72.295866},{"c":72.27,"h":72.27,"l":72.23,"n":6,"o":72.26,"t":"2026-09-29T14:45:00Z","v":994,"vw":72.262958},{"c":72.17,"h":72.18,"l":72.17,"n":17,"o":72.18,"t":"2026-09-29T15:00:00Z","v":4941,"vw":72.171641},{"c":72.07,"h":72.08,"l":72.07,"n":6,"o":72.08,"t":"2026-09-29T15:15:00Z","v":854,"vw":72.0725},{"c":72.11,"h":72.15,"l":72.0945,"n":15,"o":72.0945,"t":"2026-09-29T15:30:00Z","v":1311,"vw":72.119704},{"c":72.0648,"h":72.15,"l":72.045,"n":45,"o":72.09,"t":"2026-09-29T15:45:00Z","v":4836,"vw":72.110147},{"c":72.01,"h":72.01,"l":72.01,"n":1,"o":72.01,"t":"2026-09-29T16:30:00Z","v":175,"vw":72.01},{"c":71.99,"h":71.99,"l":71.99,"n":2,"o":71.99,"t":"2026-09-29T16:45:00Z","v":124,"vw":71.99},{"c":71.97,"h":71.97,"l":71.97,"n":2,"o":71.97,"t":"2026-09-29T17:00:00Z","v":200,"vw":71.97},{"c":72.0222,"h":72.03,"l":72.0148,"n":4,"o":72.03,"t":"2026-09-29T17:15:00Z","v":430,"vw":72.023552},{"c":72.0635,"h":72.0706,"l":72.0363,"n":5,"o":72.0363,"t":"2026-09-29T17:30:00Z","v":615,"vw":72.056464},{"c":72.1,"h":72.155,"l":72.1,"n":9,"o":72.155,"t":"2026-09-29T17:45:00Z","v":825,"vw":72.124939},{"c":72.08,"h":72.175,"l":72.08,"n":8,"o":72.11,"t":"2026-09-29T18:00:00Z","v":696,"vw":72.126189},{"c":72.13,"h":72.14,"l":72.13,"n":6,"o":72.14,"t":"2026-09-29T18:15:00Z","v":354,"vw":72.136337},{"c":72.235,"h":72.26,"l":72.16,"n":12,"o":72.16,"t":"2026-09-29T18:30:00Z","v":1535,"vw":72.209267},{"c":72.175,"h":72.2,"l":72.1617,"n":6,"o":72.2,"t":"2026-09-29T18:45:00Z","v":1801,"vw":72.167676},{"c":72.18,"h":72.19,"l":72.18,"n":2,"o":72.19,"t":"2026-09-29T19:00:00Z","v":211,"vw":72.185071},{"c":72.17,"h":72.17,"l":72.1501,"n":41,"o":72.16,"t":"2026-09-29T19:15:00Z","v":4326,"vw":72.158005},{"c":72.2717,"h":72.2717,"l":72.2717,"n":2,"o":72.2717,"t":"2026-09-29T19:30:00Z","v":591,"vw":72.2717},{"c":72.27,"h":72.3,"l":72.25,"n":10,"o":72.25,"t":"2026-09-29T19:45:00Z","v":1714,"vw":72.262188},{"c":72.29,"h":72.29,"l":72.29,"n":4,"o":72.29,"t":"2026-09-29T20:00:00Z","v":343,"vw":72.29},{"c":72.39,"h":72.57,"l":72.27,"n":112,"o":72.57,"t":"2026-09-30T13:30:00Z","v":12218,"vw":72.412778},{"c":72.27,"h":72.38,"l":72.27,"n":19,"o":72.32,"t":"2026-09-30T13:45:00Z","v":2429,"vw":72.324327},{"c":72.3,"h":72.33,"l":72.2801,"n":15,"o":72.33,"t":"2026-09-30T14:00:00Z","v":956,"vw":72.318586},{"c":72.075,"h":72.09,"l":72.07,"n":41,"o":72.09,"t":"2026-09-30T14:15:00Z","v":5414,"vw":72.078018},{"c":72.04,"h":72.11,"l":72.04,"n":28,"o":72.07,"t":"2026-09-30T14:30:00Z","v":4341,"vw":72.071514},{"c":72.16,"h":72.165,"l":72.0928,"n":11,"o":72.1,"t":"2026-09-30T14:45:00Z","v":1649,"vw":72.122422},{"c":72.08,"h":72.13,"l":72.05,"n":69,"o":72.13,"t":"2026-09-30T15:00:00Z","v":9914,"vw":72.093868},{"c":71.96,"h":72.12,"l":71.96,"n":6,"o":72.12,"t":"2026-09-30T15:15:00Z","v":663,"vw":72.040755},{"c":71.88,"h":72,"l":71.88,"n":48,"o":72,"t":"2026-09-30T15:30:00Z","v":6325,"vw":71.966479},{"c":71.94,"h":71.94,"l":71.91,"n":19,"o":71.94,"t":"2026-09-30T15:45:00Z","v":2027,"vw":71.927785},{"c":72.015,"h":72.015,"l":72.015,"n":1,"o":72.015,"t":"2026-09-30T16:00:00Z","v":100,"vw":72.015},{"c":72.0099,"h":72.0099,"l":72.0099,"n":1,"o":72.0099,"t":"2026-09-30T16:15:00Z","v":200,"vw":72.0099},{"c":72.02,"h":72.02,"l":72.02,"n":1,"o":72.02,"t":"2026-09-30T16:30:00Z","v":100,"vw":72.02},{"c":71.96,"h":71.96,"l":71.96,"n":1,"o":71.96,"t":"2026-09-30T17:00:00Z","v":100,"vw":71.96},{"c":71.837,"h":71.92,"l":71.837,"n":3,"o":71.92,"t":"2026-09-30T17:15:00Z","v":253,"vw":71.869937},{"c":71.89,"h":71.89,"l":71.83,"n":8,"o":71.8542,"t":"2026-09-30T17:30:00Z","v":1364,"vw":71.850086},{"c":71.88,"h":71.9,"l":71.8547,"n":23,"o":71.9,"t":"2026-09-30T17:45:00Z","v":2879,"vw":71.872599},{"c":71.875,"h":71.9,"l":71.875,"n":4,"o":71.9,"t":"2026-09-30T18:00:00Z","v":375,"vw":71.888467},{"c":71.83,"h":71.83,"l":71.83,"n":6,"o":71.83,"t":"2026-09-30T18:15:00Z","v":595,"vw":71.83},{"c":71.87,"h":71.88,"l":71.855,"n":7,"o":71.88,"t":"2026-09-30T18:30:00Z","v":637,"vw":71.868524},{"c":71.86,"h":71.8621,"l":71.86,"n":4,"o":71.8621,"t":"2026-09-30T18:45:00Z","v":2053,"vw":71.861558},{"c":71.89,"h":71.945,"l":71.89,"n":20,"o":71.94,"t":"2026-09-30T19:30:00Z","v":2951,"vw":71.937367},{"c":71.72,"h":71.88,"l":71.72,"n":44,"o":71.88,"t":"2026-09-30T19:45:00Z","v":2926,"vw":71.789669},{"c":71.94,"h":71.94,"l":71.94,"n":10,"o":71.94,"t":"2026-09-30T21:15:00Z","v":3990,"vw":71.94},{"c":72,"h":72.8,"l":71.6,"n":132,"o":72.5,"t":"2026-09-30T21:30:00Z","v":35058,"vw":71.990897},{"c":71.96,"h":72.5,"l":71.3,"n":162,"o":71.77,"t":"2026-10-01T10:45:00Z","v":18048,"vw":71.968324},{"c":71.16,"h":71.72,"l":71.125,"n":212,"o":71.47,"t":"2026-10-01T13:30:00Z","v":27310,"vw":71.331728},{"c":71.3,"h":71.3,"l":71.21,"n":8,"o":71.21,"t":"2026-10-01T13:45:00Z","v":604,"vw":71.281356},{"c":71.15,"h":71.215,"l":71.0501,"n":55,"o":71.215,"t":"2026-10-01T14:00:00Z","v":7057,"vw":71.107744},{"c":71.07,"h":71.28,"l":71.07,"n":25,"o":71.28,"t":"2026-10-01T14:15:00Z","v":2992,"vw":71.177211},{"c":71.185,"h":71.2,"l":71.14,"n":26,"o":71.14,"t":"2026-10-01T14:30:00Z","v":2164,"vw":71.178653},{"c":71.16,"h":71.23,"l":71.05,"n":99,"o":71.195,"t":"2026-10-01T14:45:00Z","v":8114,"vw":71.118819},{"c":71.17,"h":71.235,"l":71.08,"n":39,"o":71.21,"t":"2026-10-01T15:00:00Z","v":3870,"vw":71.151618},{"c":71.21,"h":71.26,"l":71.18,"n":346,"o":71.18,"t":"2026-10-01T15:15:00Z","v":29951,"vw":71.239731},{"c":71.345,"h":71.4,"l":71.14,"n":299,"o":71.2,"t":"2026-10-01T15:30:00Z","v":24582,"vw":71.260421},{"c":71.52,"h":71.53,"l":71.35,"n":51,"o":71.39,"t":"2026-10-01T15:45:00Z","v":4544,"vw":71.463237},{"c":71.69,"h":71.74,"l":71.51,"n":113,"o":71.51,"t":"2026-10-01T16:00:00Z","v":5578,"vw":71.625744},{"c":71.83,"h":71.875,"l":71.745,"n":98,"o":71.745,"t":"2026-10-01T16:15:00Z","v":11104,"vw":71.839279},{"c":71.97,"h":71.97,"l":71.87,"n":53,"o":71.91,"t":"2026-10-01T16:30:00Z","v":5610,"vw":71.900468},{"c":71.96,"h":71.96,"l":71.94,"n":15,"o":71.95,"t":"2026-10-01T16:45:00Z","v":1023,"vw":71.95},{"c":71.945,"h":71.96,"l":71.86,"n":8,"o":71.86,"t":"2026-10-01T17:00:00Z","v":757,"vw":71.9125},{"c":72.15,"h":72.15,"l":72.015,"n":54,"o":72.015,"t":"2026-10-01T17:30:00Z","v":5201,"vw":72.077468},{"c":71.925,"h":72.13,"l":71.925,"n":28,"o":72.13,"t":"2026-10-01T17:45:00Z","v":2705,"vw":72.005526},{"c":71.98,"h":71.98,"l":71.86,"n":43,"o":71.91,"t":"2026-10-01T18:00:00Z","v":6666,"vw":71.90802},{"c":72.06,"h":72.1025,"l":71.97,"n":46,"o":71.97,"t":"2026-10-01T18:15:00Z","v":3812,"vw":72.051371},{"c":72.07,"h":72.19,"l":72.03,"n":17,"o":72.03,"t":"2026-10-01T18:30:00Z","v":2000,"vw":72.110804},{"c":72.04,"h":72.04,"l":71.98,"n":20,"o":72.01,"t":"2026-10-01T18:45:00Z","v":1899,"vw":72.00572},{"c":72.01,"h":72.03,"l":71.99,"n":8,"o":72.03,"t":"2026-10-01T19:00:00Z","v":2792,"vw":71.999993},{"c":72.1,"h":72.1,"l":72,"n":8,"o":72,"t":"2026-10-01T19:15:00Z","v":2096,"vw":72.020734},{"c":72.105,"h":72.195,"l":72.07,"n":18,"o":72.08,"t":"2026-10-01T19:45:00Z","v":3348,"vw":72.113062},{"c":72.14,"h":72.14,"l":72.14,"n":4,"o":72.14,"t":"2026-10-01T20:00:00Z","v":312,"vw":72.14},{"c":72.3,"h":72.5,"l":72.1,"n":67,"o":72.15,"t":"2026-10-01T20:15:00Z","v":2857,"vw":72.20601},{"c":72.15,"h":73,"l":72.11,"n":78,"o":73,"t":"2026-10-01T20:30:00Z","v":5101,"vw":72.274067},{"c":72.6,"h":72.6,"l":72.12,"n":51,"o":72.12,"t":"2026-10-01T21:15:00Z","v":5080,"vw":72.406879},{"c":72.12,"h":73,"l":72.12,"n":70,"o":72.15,"t":"2026-10-01T21:30:00Z","v":4895,"vw":72.18673},{"c":72.3,"h":72.93,"l":72.1,"n":117,"o":72.2,"t":"2026-10-01T21:45:00Z","v":21408,"vw":72.339656},{"c":72.41,"h":72.41,"l":72.4,"n":28,"o":72.4,"t":"2026-10-01T22:15:00Z","v":6537,"vw":72.409782},{"c":72.5,"h":72.99,"l":72.26,"n":334,"o":72.41,"t":"2026-10-01T22:45:00Z","v":81319,"vw":72.440779},{"c":72.21,"h":72.39,"l":72.01,"n":407,"o":72.39,"t":"2026-10-01T23:00:00Z","v":92648,"vw":72.203228},{"c":72.24,"h":72.24,"l":72.15,"n":27,"o":72.15,"t":"2026-10-01T23:15:00Z","v":1766,"vw":72.172972},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-01T23:30:00Z","v":155,"vw":72.2},{"c":72.38,"h":72.38,"l":72.2,"n":5,"o":72.2,"t":"2026-10-01T23:45:00Z","v":508,"vw":72.306574},{"c":72.64,"h":72.64,"l":72.64,"n":5,"o":72.64,"t":"2026-10-02T08:30:00Z","v":2991,"vw":72.64},{"c":72.5,"h":72.5,"l":72.5,"n":25,"o":72.5,"t":"2026-10-02T08:45:00Z","v":160,"vw":72.5},{"c":73.03,"h":73.06,"l":72.67,"n":166,"o":72.67,"t":"2026-10-02T13:30:00Z","v":23390,"vw":72.875803},{"c":72.98,"h":73.15,"l":72.91,"n":89,"o":73.03,"t":"2026-10-02T13:45:00Z","v":10719,"vw":73.036876},{"c":73.095,"h":73.13,"l":72.85,"n":102,"o":72.86,"t":"2026-10-02T14:00:00Z","v":11741,"vw":73.004972},{"c":73.195,"h":73.22,"l":73.11,"n":9,"o":73.11,"t":"2026-10-02T14:15:00Z","v":802,"vw":73.16},{"c":73.2,"h":73.2,"l":73.07,"n":67,"o":73.155,"t":"2026-10-02T14:30:00Z","v":4527,"vw":73.123103},{"c":73.08,"h":73.255,"l":73.08,"n":15,"o":73.255,"t":"2026-10-02T14:45:00Z","v":1331,"vw":73.151739},{"c":72.8401,"h":73.09,"l":72.8401,"n":20,"o":73.09,"t":"2026-10-02T15:00:00Z","v":1791,"vw":72.933546},{"c":72.95,"h":72.95,"l":72.79,"n":17,"o":72.915,"t":"2026-10-02T15:15:00Z","v":2912,"vw":72.877428},{"c":73,"h":73,"l":72.94,"n":44,"o":72.94,"t":"2026-10-02T15:30:00Z","v":6512,"vw":72.952461},{"c":72.98,"h":73.06,"l":72.97,"n":46,"o":72.97,"t":"2026-10-02T15:45:00Z","v":6675,"vw":73.018443},{"c":72.89,"h":72.99,"l":72.85,"n":21,"o":72.99,"t":"2026-10-02T16:00:00Z","v":2540,"vw":72.910667},{"c":72.79,"h":72.9,"l":72.79,"n":22,"o":72.87,"t":"2026-10-02T16:15:00Z","v":4152,"vw":72.877648},{"c":72.81,"h":72.82,"l":72.78,"n":9,"o":72.8,"t":"2026-10-02T16:30:00Z","v":1076,"vw":72.798889},{"c":72.895,"h":72.895,"l":72.81,"n":7,"o":72.81,"t":"2026-10-02T16:45:00Z","v":915,"vw":72.833333},{"c":72.9,"h":72.95,"l":72.9,"n":16,"o":72.945,"t":"2026-10-02T17:00:00Z","v":1996,"vw":72.926137},{"c":72.84,"h":72.95,"l":72.84,"n":21,"o":72.95,"t":"2026-10-02T17:15:00Z","v":3143,"vw":72.910502},{"c":72.87,"h":72.88,"l":72.87,"n":3,"o":72.88,"t":"2026-10-02T17:30:00Z","v":300,"vw":72.876667},{"c":72.91,"h":72.935,"l":72.87,"n":13,"o":72.93,"t":"2026-10-02T17:45:00Z","v":1316,"vw":72.917603},{"c":72.96,"h":72.96,"l":72.91,"n":8,"o":72.94,"t":"2026-10-02T18:00:00Z","v":1050,"vw":72.926757},{"c":72.94,"h":72.94,"l":72.94,"n":2,"o":72.94,"t":"2026-10-02T18:15:00Z","v":200,"vw":72.94},{"c":72.96,"h":72.96,"l":72.92,"n":14,"o":72.92,"t":"2026-10-02T18:30:00Z","v":1320,"vw":72.937349},{"c":73.0285,"h":73.0285,"l":72.96,"n":18,"o":72.96,"t":"2026-10-02T18:45:00Z","v":1611,"vw":72.984622},{"c":73.02,"h":73.04,"l":73.005,"n":23,"o":73.03,"t":"2026-10-02T19:00:00Z","v":4147,"vw":73.014014},{"c":73.025,"h":73.025,"l":72.99,"n":30,"o":73.015,"t":"2026-10-02T19:15:00Z","v":2102,"vw":73.005289},{"c":73.06,"h":73.08,"l":73.04,"n":20,"o":73.04,"t":"2026-10-02T19:30:00Z","v":1999,"vw":73.062416},{"c":72.97,"h":73.0675,"l":72.92,"n":18,"o":73.0675,"t":"2026-10-02T19:45:00Z","v":1324,"vw":72.990145},{"c":72.35,"h":72.35,"l":72.35,"n":1,"o":72.35,"t":"2026-10-02T20:00:00Z","v":100,"vw":72.35},{"c":73.45,"h":73.5,"l":73.02,"n":107,"o":73.02,"t":"2026-10-02T20:15:00Z","v":9650,"vw":73.213902},{"c":73.22,"h":73.5,"l":72.6,"n":241,"o":73.07,"t":"2026-10-02T20:45:00Z","v":34336,"vw":73.012888},{"c":73.18,"h":73.24,"l":73,"n":278,"o":73,"t":"2026-10-02T21:45:00Z","v":65225,"vw":73.154026},{"c":72.97,"h":73,"l":72.97,"n":4,"o":73,"t":"2026-10-02T22:15:00Z","v":1800,"vw":72.978333},{"c":73.24,"h":73.24,"l":73.23,"n":14,"o":73.23,"t":"2026-10-02T23:00:00Z","v":3042,"vw":73.239526},{"c":73,"h":73,"l":72.97,"n":8,"o":72.97,"t":"2026-10-02T23:45:00Z","v":2817,"vw":72.990402},{"c":73.43,"h":73.43,"l":73.43,"n":1,"o":73.43,"t":"2026-10-05T08:15:00Z","v":2000,"vw":73.43},{"c":72.19,"h":72.8,"l":72.16,"n":112,"o":72.8,"t":"2026-10-05T13:30:00Z","v":26476,"vw":72.609449},{"c":72.26,"h":72.28,"l":72.14,"n":123,"o":72.2,"t":"2026-10-05T13:45:00Z","v":20212,"vw":72.202742},{"c":72.72,"h":72.72,"l":72.43,"n":258,"o":72.44,"t":"2026-10-05T14:00:00Z","v":37245,"vw":72.547543},{"c":72.895,"h":73,"l":72.83,"n":158,"o":72.83,"t":"2026-10-05T14:15:00Z","v":33610,"vw":72.900658},{"c":72.83,"h":72.9,"l":72.77,"n":70,"o":72.9,"t":"2026-10-05T14:30:00Z","v":12899,"vw":72.837877},{"c":72.77,"h":72.84,"l":72.7,"n":67,"o":72.84,"t":"2026-10-05T14:45:00Z","v":7219,"vw":72.734066},{"c":72.76,"h":72.76,"l":72.72,"n":12,"o":72.72,"t":"2026-10-05T15:00:00Z","v":783,"vw":72.7325},{"c":72.85,"h":72.85,"l":72.765,"n":37,"o":72.765,"t":"2026-10-05T15:15:00Z","v":2280,"vw":72.832921},{"c":72.89,"h":72.89,"l":72.845,"n":18,"o":72.855,"t":"2026-10-05T15:30:00Z","v":7216,"vw":72.855819},{"c":72.97,"h":72.975,"l":72.89,"n":10,"o":72.89,"t":"2026-10-05T15:45:00Z","v":1174,"vw":72.914852},{"c":73.03,"h":73.03,"l":72.96,"n":11,"o":72.97,"t":"2026-10-05T16:00:00Z","v":1354,"vw":72.973265},{"c":73.06,"h":73.06,"l":73.06,"n":2,"o":73.06,"t":"2026-10-05T16:15:00Z","v":117,"vw":73.06},{"c":73.075,"h":73.075,"l":73.075,"n":6,"o":73.075,"t":"2026-10-05T16:30:00Z","v":825,"vw":73.075},{"c":73.155,"h":73.155,"l":73.15,"n":3,"o":73.15,"t":"2026-10-05T16:45:00Z","v":300,"vw":73.151667},{"c":73.06,"h":73.1,"l":73.06,"n":9,"o":73.1,"t":"2026-10-05T17:00:00Z","v":1200,"vw":73.065455},{"c":73.09,"h":73.09,"l":73.065,"n":12,"o":73.07,"t":"2026-10-05T17:15:00Z","v":1228,"vw":73.074298},{"c":73.08,"h":73.08,"l":73.08,"n":3,"o":73.08,"t":"2026-10-05T17:30:00Z","v":219,"vw":73.08},{"c":73.08,"h":73.1,"l":73.08,"n":7,"o":73.09,"t":"2026-10-05T17:45:00Z","v":673,"vw":73.091588},{"c":73.09,"h":73.12,"l":73.09,"n":16,"o":73.12,"t":"2026-10-05T18:00:00Z","v":1431,"vw":73.1},{"c":73.115,"h":73.115,"l":73.07,"n":6,"o":73.07,"t":"2026-10-05T18:15:00Z","v":700,"vw":73.096851},{"c":73.115,"h":73.13,"l":73.11,"n":31,"o":73.12,"t":"2026-10-05T18:30:00Z","v":5188,"vw":73.118631},{"c":73.08,"h":73.08,"l":73.06,"n":10,"o":73.07,"t":"2026-10-05T18:45:00Z","v":989,"vw":73.068971},{"c":73.14,"h":73.14,"l":73.11,"n":8,"o":73.11,"t":"2026-10-05T19:00:00Z","v":791,"vw":73.132293},{"c":73.2,"h":73.26,"l":73.19,"n":26,"o":73.26,"t":"2026-10-05T19:15:00Z","v":2250,"vw":73.216884},{"c":73.12,"h":73.12,"l":73.1,"n":4,"o":73.1,"t":"2026-10-05T19:30:00Z","v":300,"vw":73.11},{"c":72.81,"h":73.09,"l":72.78,"n":141,"o":73.09,"t":"2026-10-05T19:45:00Z","v":19454,"vw":72.957021},{"c":72.9,"h":73,"l":72,"n":48,"o":72.87,"t":"2026-10-05T20:30:00Z","v":4229,"vw":72.756962},{"c":73.01,"h":73.01,"l":73.01,"n":5,"o":73.01,"t":"2026-10-05T20:45:00Z","v":2990,"vw":73.01},{"c":72.81,"h":72.84,"l":72.81,"n":12,"o":72.84,"t":"2026-10-06T10:30:00Z","v":1810,"vw":72.825},{"c":73.075,"h":73.23,"l":73.05,"n":62,"o":73.22,"t":"2026-10-06T13:30:00Z","v":8446,"vw":73.156691},{"c":72.99,"h":73.05,"l":72.93,"n":134,"o":73.04,"t":"2026-10-06T13:45:00Z","v":15567,"vw":73.025283},{"c":73.14,"h":73.165,"l":73.04,"n":25,"o":73.04,"t":"2026-10-06T14:00:00Z","v":2358,"vw":73.111798},{"c":72.86,"h":73,"l":72.86,"n":34,"o":72.99,"t":"2026-10-06T14:15:00Z","v":3810,"vw":72.939769},{"c":72.94,"h":73.05,"l":72.87,"n":88,"o":72.89,"t":"2026-10-06T14:30:00Z","v":9375,"vw":72.954312},{"c":72.96,"h":73.03,"l":72.93,"n":38,"o":72.96,"t":"2026-10-06T14:45:00Z","v":3080,"vw":72.977949},{"c":73.07,"h":73.07,"l":72.99,"n":31,"o":72.99,"t":"2026-10-06T15:00:00Z","v":3440,"vw":73.027931},{"c":73.095,"h":73.1,"l":73.07,"n":17,"o":73.1,"t":"2026-10-06T15:15:00Z","v":1610,"vw":73.084316},{"c":73.15,"h":73.16,"l":73.085,"n":82,"o":73.15,"t":"2026-10-06T15:30:00Z","v":5091,"vw":73.123438},{"c":73.03,"h":73.13,"l":73.03,"n":9,"o":73.13,"t":"2026-10-06T15:45:00Z","v":1288,"vw":73.046667},{"c":73.025,"h":73.04,"l":73.01,"n":13,"o":73.01,"t":"2026-10-06T16:00:00Z","v":999,"vw":73.024459},{"c":72.97,"h":73.01,"l":72.97,"n":7,"o":73,"t":"2026-10-06T16:15:00Z","v":750,"vw":72.996429},{"c":72.96,"h":72.96,"l":72.96,"n":1,"o":72.96,"t":"2026-10-06T16:30:00Z","v":100,"vw":72.96},{"c":72.895,"h":72.91,"l":72.86,"n":11,"o":72.9,"t":"2026-10-06T17:00:00Z","v":1369,"vw":72.889724},{"c":72.83,"h":72.88,"l":72.83,"n":4,"o":72.88,"t":"2026-10-06T17:15:00Z","v":574,"vw":72.87},{"c":72.79,"h":72.85,"l":72.78,"n":4,"o":72.85,"t":"2026-10-06T17:30:00Z","v":739,"vw":72.820972},{"c":72.79,"h":72.79,"l":72.78,"n":4,"o":72.78,"t":"2026-10-06T17:45:00Z","v":2140,"vw":72.789425},{"c":72.8,"h":72.8,"l":72.8,"n":2,"o":72.8,"t":"2026-10-06T18:00:00Z","v":672,"vw":72.8},{"c":72.69,"h":72.69,"l":72.6751,"n":2,"o":72.6751,"t":"2026-10-06T18:15:00Z","v":292,"vw":72.680203},{"c":72.63,"h":72.63,"l":72.63,"n":1,"o":72.63,"t":"2026-10-06T18:30:00Z","v":100,"vw":72.63},{"c":72.56,"h":72.56,"l":72.56,"n":6,"o":72.56,"t":"2026-10-06T18:45:00Z","v":600,"vw":72.56},{"c":72.57,"h":72.59,"l":72.57,"n":15,"o":72.58,"t":"2026-10-06T19:00:00Z","v":1105,"vw":72.58},{"c":72.54,"h":72.565,"l":72.53,"n":6,"o":72.565,"t":"2026-10-06T19:15:00Z","v":1165,"vw":72.551733},{"c":72.54,"h":72.57,"l":72.54,"n":8,"o":72.54,"t":"2026-10-06T19:30:00Z","v":379,"vw":72.548876},{"c":72.69,"h":72.69,"l":72.64,"n":21,"o":72.645,"t":"2026-10-06T19:45:00Z","v":2057,"vw":72.655064},{"c":72.57,"h":72.77,"l":72.52,"n":59,"o":72.75,"t":"2026-10-06T20:15:00Z","v":11543,"vw":72.747867},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-06T22:00:00Z","v":530,"vw":73},{"c":72.22,"h":72.26,"l":72.05,"n":57,"o":72.05,"t":"2026-10-07T13:30:00Z","v":15703,"vw":72.142975},{"c":72.09,"h":72.1,"l":72.09,"n":9,"o":72.1,"t":"2026-10-07T13:45:00Z","v":1818,"vw":72.093974},{"c":71.89,"h":71.92,"l":71.89,"n":13,"o":71.91,"t":"2026-10-07T14:00:00Z","v":1249,"vw":71.911686},{"c":71.88,"h":71.95,"l":71.88,"n":7,"o":71.95,"t":"2026-10-07T14:15:00Z","v":931,"vw":71.911963},{"c":71.85,"h":71.94,"l":71.85,"n":64,"o":71.94,"t":"2026-10-07T14:30:00Z","v":9879,"vw":71.928948},{"c":71.82,"h":71.82,"l":71.82,"n":3,"o":71.82,"t":"2026-10-07T14:45:00Z","v":133,"vw":71.82},{"c":71.83,"h":71.86,"l":71.785,"n":21,"o":71.785,"t":"2026-10-07T15:00:00Z","v":1759,"vw":71.822012},{"c":71.64,"h":71.75,"l":71.64,"n":63,"o":71.75,"t":"2026-10-07T15:15:00Z","v":10516,"vw":71.723813},{"c":71.79,"h":71.79,"l":71.7401,"n":16,"o":71.76,"t":"2026-10-07T15:30:00Z","v":1365,"vw":71.766852},{"c":71.84,"h":71.84,"l":71.79,"n":8,"o":71.79,"t":"2026-10-07T15:45:00Z","v":763,"vw":71.81},{"c":71.83,"h":71.88,"l":71.83,"n":15,"o":71.88,"t":"2026-10-07T16:00:00Z","v":5300,"vw":71.870958},{"c":71.985,"h":71.985,"l":71.93,"n":5,"o":71.93,"t":"2026-10-07T16:15:00Z","v":493,"vw":71.959239},{"c":71.98,"h":71.98,"l":71.98,"n":2,"o":71.98,"t":"2026-10-07T16:30:00Z","v":181,"vw":71.98},{"c":72.08,"h":72.08,"l":72.08,"n":9,"o":72.08,"t":"2026-10-07T16:45:00Z","v":446,"vw":72.08},{"c":72.1601,"h":72.1601,"l":71.98,"n":15,"o":71.98,"t":"2026-10-07T17:00:00Z","v":841,"vw":72.046631},{"c":72.19,"h":72.205,"l":72.19,"n":9,"o":72.205,"t":"2026-10-07T17:15:00Z","v":548,"vw":72.199163},{"c":72.15,"h":72.15,"l":72.135,"n":3,"o":72.135,"t":"2026-10-07T17:30:00Z","v":934,"vw":72.136785},{"c":72.12,"h":72.2,"l":72.12,"n":9,"o":72.2,"t":"2026-10-07T17:45:00Z","v":578,"vw":72.17},{"c":72.04,"h":72.04,"l":72.03,"n":4,"o":72.03,"t":"2026-10-07T18:45:00Z","v":438,"vw":72.037375},{"c":72.0352,"h":72.06,"l":72.0352,"n":9,"o":72.06,"t":"2026-10-07T19:00:00Z","v":1188,"vw":72.043987},{"c":72.07,"h":72.09,"l":71.99,"n":10,"o":71.99,"t":"2026-10-07T19:15:00Z","v":801,"vw":72.046602},{"c":72.01,"h":72.07,"l":72.01,"n":3,"o":72.07,"t":"2026-10-07T19:30:00Z","v":286,"vw":72.040732},{"c":71.98,"h":71.995,"l":71.96,"n":32,"o":71.98,"t":"2026-10-07T19:45:00Z","v":2900,"vw":71.985735},{"c":72.02,"h":72.02,"l":72.02,"n":5,"o":72.02,"t":"2026-10-07T20:00:00Z","v":147,"vw":72.02},{"c":72.1,"h":72.5,"l":71.5,"n":140,"o":71.97,"t":"2026-10-07T21:00:00Z","v":14412,"vw":72.059026},{"c":71.98,"h":71.98,"l":71.98,"n":38,"o":71.98,"t":"2026-10-07T21:45:00Z","v":2024,"vw":71.98},{"c":72.4,"h":72.5,"l":71.95,"n":158,"o":72.2,"t":"2026-10-07T23:00:00Z","v":14213,"vw":72.26481},{"c":72.12,"h":72.21,"l":72.12,"n":39,"o":72.21,"t":"2026-10-07T23:15:00Z","v":6247,"vw":72.163318},{"c":71.9,"h":71.92,"l":71.9,"n":30,"o":71.92,"t":"2026-10-08T10:00:00Z","v":4109,"vw":71.91951},{"c":71.6,"h":71.6,"l":71.6,"n":10,"o":71.6,"t":"2026-10-08T11:15:00Z","v":3995,"vw":71.6},{"c":71.82,"h":71.85,"l":71.74,"n":41,"o":71.85,"t":"2026-10-08T13:30:00Z","v":3224,"vw":71.788875},{"c":71.87,"h":71.94,"l":71.8,"n":152,"o":71.8264,"t":"2026-10-08T13:45:00Z","v":23650,"vw":71.869107},{"c":71.75,"h":71.91,"l":71.75,"n":148,"o":71.9,"t":"2026-10-08T14:00:00Z","v":13094,"vw":71.851052},{"c":71.73,"h":71.755,"l":71.7,"n":16,"o":71.755,"t":"2026-10-08T14:15:00Z","v":2472,"vw":71.71241},{"c":71.67,"h":71.81,"l":71.65,"n":105,"o":71.71,"t":"2026-10-08T14:30:00Z","v":13140,"vw":71.727669},{"c":71.64,"h":71.67,"l":71.63,"n":17,"o":71.65,"t":"2026-10-08T14:45:00Z","v":2259,"vw":71.647142},{"c":71.6,"h":71.64,"l":71.6,"n":9,"o":71.64,"t":"2026-10-08T15:00:00Z","v":1282,"vw":71.613844},{"c":71.5701,"h":71.5701,"l":71.46,"n":18,"o":71.46,"t":"2026-10-08T15:15:00Z","v":2197,"vw":71.531527},{"c":71.67,"h":71.67,"l":71.55,"n":31,"o":71.55,"t":"2026-10-08T15:30:00Z","v":2523,"vw":71.610069},{"c":71.69,"h":71.7028,"l":71.69,"n":7,"o":71.69,"t":"2026-10-08T15:45:00Z","v":1697,"vw":71.696712},{"c":71.78,"h":71.78,"l":71.73,"n":18,"o":71.7448,"t":"2026-10-08T16:00:00Z","v":1050,"vw":71.747783},{"c":71.9,"h":72.225,"l":71.83,"n":256,"o":71.83,"t":"2026-10-08T16:15:00Z","v":37506,"vw":71.995697},{"c":71.9101,"h":71.9101,"l":71.9101,"n":2,"o":71.9101,"t":"2026-10-08T16:30:00Z","v":145,"vw":71.9101},{"c":72.21,"h":72.24,"l":71.93,"n":98,"o":71.93,"t":"2026-10-08T16:45:00Z","v":14848,"vw":72.005523},{"c":72.28,"h":72.29,"l":72.06,"n":33,"o":72.18,"t":"2026-10-08T17:00:00Z","v":5406,"vw":72.141788},{"c":72.39,"h":72.4,"l":72.28,"n":72,"o":72.28,"t":"2026-10-08T17:15:00Z","v":14056,"vw":72.346183},{"c":72.43,"h":72.43,"l":72.4,"n":14,"o":72.4,"t":"2026-10-08T17:30:00Z","v":939,"vw":72.419679},{"c":72.39,"h":72.44,"l":72.39,"n":13,"o":72.43,"t":"2026-10-08T17:45:00Z","v":1223,"vw":72.426417},{"c":72.4,"h":72.4,"l":72.37,"n":16,"o":72.38,"t":"2026-10-08T18:00:00Z","v":2375,"vw":72.383159},{"c":72.2996,"h":72.32,"l":72.26,"n":11,"o":72.32,"t":"2026-10-08T18:15:00Z","v":1109,"vw":72.295581},{"c":72.18,"h":72.21,"l":72.18,"n":9,"o":72.21,"t":"2026-10-08T18:30:00Z","v":971,"vw":72.191562},{"c":72.275,"h":72.275,"l":72.2493,"n":8,"o":72.2493,"t":"2026-10-08T19:00:00Z","v":262,"vw":72.26196},{"c":72.2564,"h":72.2986,"l":72.25,"n":16,"o":72.25,"t":"2026-10-08T19:15:00Z","v":2548,"vw":72.287967},{"c":72.23,"h":72.27,"l":72.19,"n":60,"o":72.24,"t":"2026-10-08T19:30:00Z","v":9248,"vw":72.208276},{"c":72.3,"h":72.32,"l":72.26,"n":70,"o":72.27,"t":"2026-10-08T19:45:00Z","v":6222,"vw":72.273134},{"c":72.3,"h":72.3,"l":72.3,"n":5,"o":72.3,"t":"2026-10-08T20:00:00Z","v":252,"vw":72.3},{"c":72.1775,"h":72.37,"l":72.16,"n":69,"o":72.37,"t":"2026-10-09T13:30:00Z","v":12276,"vw":72.201445},{"c":72.11,"h":72.13,"l":72.01,"n":66,"o":72.1,"t":"2026-10-09T13:45:00Z","v":8181,"vw":72.065694},{"c":72.09,"h":72.195,"l":72.09,"n":25,"o":72.17,"t":"2026-10-09T14:00:00Z","v":2701,"vw":72.127917},{"c":72.13,"h":72.16,"l":72.1,"n":20,"o":72.1,"t":"2026-10-09T14:15:00Z","v":2325,"vw":72.128686},{"c":72.08,"h":72.13,"l":72.03,"n":12,"o":72.13,"t":"2026-10-09T14:30:00Z","v":1632,"vw":72.085708},{"c":72.09,"h":72.13,"l":72.06,"n":31,"o":72.09,"t":"2026-10-09T14:45:00Z","v":3487,"vw":72.093885},{"c":72.24,"h":72.24,"l":72.125,"n":23,"o":72.125,"t":"2026-10-09T15:00:00Z","v":2492,"vw":72.161364},{"c":72.2,"h":72.27,"l":72.2,"n":21,"o":72.27,"t":"2026-10-09T15:15:00Z","v":2212,"vw":72.252974},{"c":72.12,"h":72.1725,"l":72.1,"n":44,"o":72.17,"t":"2026-10-09T15:30:00Z","v":6599,"vw":72.120393},{"c":72.09,"h":72.095,"l":72.09,"n":4,"o":72.09,"t":"2026-10-09T15:45:00Z","v":500,"vw":72.091},{"c":72.09,"h":72.125,"l":72.09,"n":12,"o":72.12,"t":"2026-10-09T16:00:00Z","v":1717,"vw":72.116599},{"c":72.145,"h":72.15,"l":72.14,"n":10,"o":72.15,"t":"2026-10-09T16:15:00Z","v":1232,"vw":72.14375},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-09T16:30:00Z","v":100,"vw":72.15},{"c":72.185,"h":72.2,"l":72.17,"n":4,"o":72.2,"t":"2026-10-09T16:45:00Z","v":350,"vw":72.185},{"c":72.18,"h":72.23,"l":72.18,"n":11,"o":72.215,"t":"2026-10-09T17:00:00Z","v":1064,"vw":72.218284},{"c":72.17,"h":72.21,"l":72.16,"n":43,"o":72.16,"t":"2026-10-09T17:15:00Z","v":4813,"vw":72.193296},{"c":72.23,"h":72.23,"l":72.22,"n":20,"o":72.22,"t":"2026-10-09T17:30:00Z","v":3904,"vw":72.221135},{"c":72.28,"h":72.28,"l":72.22,"n":17,"o":72.23,"t":"2026-10-09T17:45:00Z","v":2514,"vw":72.240581},{"c":72.26,"h":72.29,"l":72.25,"n":41,"o":72.28,"t":"2026-10-09T18:00:00Z","v":4092,"vw":72.274381},{"c":72.21,"h":72.21,"l":72.21,"n":1,"o":72.21,"t":"2026-10-09T18:15:00Z","v":112,"vw":72.21},{"c":72.31,"h":72.31,"l":72.26,"n":4,"o":72.26,"t":"2026-10-09T18:30:00Z","v":301,"vw":72.276667},{"c":72.35,"h":72.38,"l":72.31,"n":32,"o":72.38,"t":"2026-10-09T18:45:00Z","v":4087,"vw":72.316918},{"c":72.34,"h":72.34,"l":72.34,"n":2,"o":72.34,"t":"2026-10-09T19:00:00Z","v":531,"vw":72.34},{"c":72.27,"h":72.28,"l":72.2672,"n":14,"o":72.28,"t":"2026-10-09T19:15:00Z","v":1205,"vw":72.273721},{"c":72.26,"h":72.26,"l":72.25,"n":3,"o":72.25,"t":"2026-10-09T19:30:00Z","v":310,"vw":72.253333},{"c":72.07,"h":72.18,"l":72.07,"n":37,"o":72.18,"t":"2026-10-09T19:45:00Z","v":4374,"vw":72.090026},{"c":71.95,"h":72.3,"l":71.8,"n":167,"o":72.14,"t":"2026-10-09T21:30:00Z","v":14115,"vw":72.103146},{"c":72.17,"h":72.17,"l":72.17,"n":2,"o":72.17,"t":"2026-10-09T22:00:00Z","v":992,"vw":72.17},{"c":72.3,"h":72.5,"l":72.02,"n":49,"o":72.02,"t":"2026-10-09T22:30:00Z","v":5987,"vw":72.127212},{"c":72.14,"h":72.14,"l":72.14,"n":44,"o":72.14,"t":"2026-10-09T23:15:00Z","v":4043,"vw":72.14},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-09T23:45:00Z","v":155,"vw":72.1},{"c":71.91,"h":72.17,"l":71.91,"n":48,"o":72.17,"t":"2026-10-12T12:45:00Z","v":4226,"vw":72.157572},{"c":72.17,"h":72.17,"l":72.17,"n":3,"o":72.17,"t":"2026-10-12T13:00:00Z","v":3985,"vw":72.17},{"c":72.135,"h":72.245,"l":72.135,"n":126,"o":72.15,"t":"2026-10-12T13:30:00Z","v":16059,"vw":72.180801},{"c":72.125,"h":72.15,"l":72.1,"n":30,"o":72.145,"t":"2026-10-12T13:45:00Z","v":3051,"vw":72.108775},{"c":72.3486,"h":72.3486,"l":72.12,"n":33,"o":72.12,"t":"2026-10-12T14:00:00Z","v":4506,"vw":72.198546},{"c":72.31,"h":72.32,"l":72.22,"n":101,"o":72.27,"t":"2026-10-12T14:15:00Z","v":14011,"vw":72.252753},{"c":72.39,"h":72.39,"l":72.34,"n":24,"o":72.34,"t":"2026-10-12T14:30:00Z","v":2036,"vw":72.36},{"c":72.49,"h":72.49,"l":72.42,"n":9,"o":72.42,"t":"2026-10-12T14:45:00Z","v":1271,"vw":72.47639},{"c":72.435,"h":72.47,"l":72.41,"n":33,"o":72.47,"t":"2026-10-12T15:00:00Z","v":13042,"vw":72.455363},{"c":72.48,"h":72.48,"l":72.43,"n":12,"o":72.43,"t":"2026-10-12T15:15:00Z","v":2123,"vw":72.436291},{"c":72.59,"h":72.6,"l":72.55,"n":11,"o":72.56,"t":"2026-10-12T15:30:00Z","v":1150,"vw":72.569403},{"c":72.6,"h":72.6,"l":72.58,"n":4,"o":72.58,"t":"2026-10-12T15:45:00Z","v":720,"vw":72.585556},{"c":72.6,"h":72.6,"l":72.6,"n":3,"o":72.6,"t":"2026-10-12T16:00:00Z","v":667,"vw":72.6},{"c":72.58,"h":72.61,"l":72.57,"n":8,"o":72.61,"t":"2026-10-12T16:15:00Z","v":1832,"vw":72.589978},{"c":72.6,"h":72.6,"l":72.59,"n":3,"o":72.59,"t":"2026-10-12T16:30:00Z","v":769,"vw":72.597399},{"c":72.64,"h":72.64,"l":72.64,"n":2,"o":72.64,"t":"2026-10-12T16:45:00Z","v":241,"vw":72.64},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-12T17:00:00Z","v":100,"vw":72.62},{"c":72.61,"h":72.61,"l":72.59,"n":51,"o":72.6,"t":"2026-10-12T17:30:00Z","v":9851,"vw":72.598793},{"c":72.62,"h":72.62,"l":72.595,"n":9,"o":72.595,"t":"2026-10-12T17:45:00Z","v":1532,"vw":72.605535},{"c":72.59,"h":72.61,"l":72.59,"n":5,"o":72.61,"t":"2026-10-12T18:00:00Z","v":843,"vw":72.599755},{"c":72.58,"h":72.58,"l":72.55,"n":17,"o":72.58,"t":"2026-10-12T18:15:00Z","v":4686,"vw":72.576451},{"c":72.59,"h":72.6,"l":72.59,"n":2,"o":72.6,"t":"2026-10-12T18:30:00Z","v":784,"vw":72.595},{"c":72.55,"h":72.55,"l":72.51,"n":18,"o":72.51,"t":"2026-10-12T18:45:00Z","v":2558,"vw":72.526845},{"c":72.56,"h":72.56,"l":72.56,"n":3,"o":72.56,"t":"2026-10-12T19:00:00Z","v":700,"vw":72.56},{"c":72.5351,"h":72.5351,"l":72.5351,"n":1,"o":72.5351,"t":"2026-10-12T19:15:00Z","v":135,"vw":72.5351},{"c":72.45,"h":72.54,"l":72.44,"n":142,"o":72.48,"t":"2026-10-12T19:45:00Z","v":26277,"vw":72.488392},{"c":72.47,"h":72.6,"l":72.4,"n":100,"o":72.48,"t":"2026-10-12T20:30:00Z","v":13114,"vw":72.485474},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-12T22:00:00Z","v":305,"vw":72.75},{"c":72.44,"h":73,"l":72.4,"n":74,"o":72.49,"t":"2026-10-12T23:15:00Z","v":12513,"vw":72.53724},{"c":72.58,"h":72.7,"l":72.58,"n":19,"o":72.7,"t":"2026-10-12T23:30:00Z","v":3020,"vw":72.600282},{"c":72.4,"h":72.45,"l":72.4,"n":12,"o":72.41,"t":"2026-10-12T23:45:00Z","v":2604,"vw":72.402375},{"c":72.805,"h":72.96,"l":72.66,"n":40,"o":72.66,"t":"2026-10-13T13:30:00Z","v":5763,"vw":72.814302},{"c":72.3,"h":72.735,"l":72.3,"n":33,"o":72.7,"t":"2026-10-13T13:45:00Z","v":5887,"vw":72.464207},{"c":72.26,"h":72.28,"l":72.17,"n":135,"o":72.24,"t":"2026-10-13T14:00:00Z","v":17650,"vw":72.215369},{"c":72.3,"h":72.3,"l":72.28,"n":57,"o":72.29,"t":"2026-10-13T14:15:00Z","v":3097,"vw":72.294},{"c":72.34,"h":72.35,"l":72.31,"n":23,"o":72.33,"t":"2026-10-13T14:30:00Z","v":3551,"vw":72.336168},{"c":72.31,"h":72.31,"l":72.25,"n":75,"o":72.31,"t":"2026-10-13T14:45:00Z","v":13177,"vw":72.292528},{"c":72.4,"h":72.42,"l":72.4,"n":68,"o":72.41,"t":"2026-10-13T15:00:00Z","v":4177,"vw":72.409286},{"c":72.3302,"h":72.39,"l":72.3302,"n":6,"o":72.39,"t":"2026-10-13T15:15:00Z","v":625,"vw":72.371706},{"c":72.33,"h":72.33,"l":72.3201,"n":2,"o":72.3201,"t":"2026-10-13T15:30:00Z","v":2604,"vw":72.322381},{"c":72.26,"h":72.33,"l":72.26,"n":5,"o":72.32,"t":"2026-10-13T15:45:00Z","v":1467,"vw":72.303449},{"c":72.29,"h":72.29,"l":72.27,"n":5,"o":72.28,"t":"2026-10-13T16:00:00Z","v":500,"vw":72.276},{"c":72.34,"h":72.34,"l":72.34,"n":3,"o":72.34,"t":"2026-10-13T16:15:00Z","v":400,"vw":72.34},{"c":72.48,"h":72.48,"l":72.43,"n":5,"o":72.43,"t":"2026-10-13T17:00:00Z","v":700,"vw":72.459562},{"c":72.53,"h":72.53,"l":72.5,"n":5,"o":72.5,"t":"2026-10-13T17:15:00Z","v":465,"vw":72.51209},{"c":72.5701,"h":72.61,"l":72.57,"n":11,"o":72.58,"t":"2026-10-13T17:30:00Z","v":1678,"vw":72.580065},{"c":72.515,"h":72.55,"l":72.515,"n":8,"o":72.53,"t":"2026-10-13T17:45:00Z","v":860,"vw":72.543452},{"c":72.7,"h":72.71,"l":72.64,"n":15,"o":72.64,"t":"2026-10-13T18:00:00Z","v":1236,"vw":72.681},{"c":72.71,"h":72.71,"l":72.66,"n":11,"o":72.66,"t":"2026-10-13T18:15:00Z","v":1090,"vw":72.702857},{"c":72.71,"h":72.7101,"l":72.69,"n":8,"o":72.71,"t":"2026-10-13T18:30:00Z","v":1439,"vw":72.70446},{"c":72.7425,"h":72.7425,"l":72.705,"n":23,"o":72.705,"t":"2026-10-13T18:45:00Z","v":2254,"vw":72.727935},{"c":72.755,"h":72.77,"l":72.755,"n":4,"o":72.77,"t":"2026-10-13T19:00:00Z","v":700,"vw":72.760715},{"c":72.8,"h":72.8,"l":72.8,"n":3,"o":72.8,"t":"2026-10-13T19:15:00Z","v":401,"vw":72.8},{"c":72.73,"h":72.78,"l":72.73,"n":52,"o":72.78,"t":"2026-10-13T19:30:00Z","v":7057,"vw":72.772067},{"c":72.77,"h":72.78,"l":72.7304,"n":32,"o":72.7304,"t":"2026-10-13T19:45:00Z","v":6213,"vw":72.760862},{"c":72.72,"h":72.72,"l":72.72,"n":4,"o":72.72,"t":"2026-10-13T20:00:00Z","v":365,"vw":72.72},{"c":72.78,"h":72.78,"l":72.78,"n":32,"o":72.78,"t":"2026-10-13T20:30:00Z","v":3017,"vw":72.78},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-10-13T21:30:00Z","v":2989,"vw":72.75},{"c":72.3,"h":72.475,"l":72.15,"n":51,"o":72.15,"t":"2026-10-14T13:30:00Z","v":6535,"vw":72.283517},{"c":72.1,"h":72.26,"l":72.1,"n":60,"o":72.26,"t":"2026-10-14T13:45:00Z","v":9423,"vw":72.173728},{"c":72.11,"h":72.11,"l":71.95,"n":27,"o":71.95,"t":"2026-10-14T14:00:00Z","v":2652,"vw":71.990698},{"c":72.1905,"h":72.1905,"l":72.06,"n":36,"o":72.08,"t":"2026-10-14T14:15:00Z","v":4474,"vw":72.101593},{"c":72.29,"h":72.305,"l":72.24,"n":31,"o":72.24,"t":"2026-10-14T14:30:00Z","v":2630,"vw":72.289599},{"c":72.23,"h":72.26,"l":72.23,"n":16,"o":72.26,"t":"2026-10-14T14:45:00Z","v":1273,"vw":72.236667},{"c":72.29,"h":72.29,"l":72.21,"n":4,"o":72.21,"t":"2026-10-14T15:00:00Z","v":587,"vw":72.23885},{"c":72.365,"h":72.365,"l":72.36,"n":4,"o":72.36,"t":"2026-10-14T15:30:00Z","v":900,"vw":72.362392},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-10-14T15:45:00Z","v":300,"vw":72.28},{"c":72.31,"h":72.31,"l":72.29,"n":5,"o":72.29,"t":"2026-10-14T16:00:00Z","v":452,"vw":72.30359},{"c":72.26,"h":72.26,"l":72.25,"n":7,"o":72.25,"t":"2026-10-14T16:15:00Z","v":499,"vw":72.254556},{"c":72.26,"h":72.29,"l":72.26,"n":8,"o":72.29,"t":"2026-10-14T16:30:00Z","v":498,"vw":72.275},{"c":72.27,"h":72.27,"l":72.27,"n":4,"o":72.27,"t":"2026-10-14T16:45:00Z","v":292,"vw":72.27},{"c":72.2,"h":72.25,"l":72.2,"n":9,"o":72.25,"t":"2026-10-14T17:00:00Z","v":772,"vw":72.219362},{"c":72.2201,"h":72.25,"l":72.2201,"n":14,"o":72.24,"t":"2026-10-14T17:15:00Z","v":1131,"vw":72.240011},{"c":72.22,"h":72.225,"l":72.22,"n":6,"o":72.225,"t":"2026-10-14T17:30:00Z","v":600,"vw":72.221},{"c":72.13,"h":72.13,"l":72.12,"n":11,"o":72.12,"t":"2026-10-14T17:45:00Z","v":1510,"vw":72.122053},{"c":72.1,"h":72.12,"l":72.07,"n":22,"o":72.07,"t":"2026-10-14T18:00:00Z","v":2547,"vw":72.093974},{"c":72.18,"h":72.19,"l":72.16,"n":6,"o":72.19,"t":"2026-10-14T18:15:00Z","v":1142,"vw":72.168397},{"c":72.15,"h":72.15,"l":72.15,"n":3,"o":72.15,"t":"2026-10-14T18:45:00Z","v":345,"vw":72.15},{"c":72.03,"h":72.03,"l":72.02,"n":5,"o":72.02,"t":"2026-10-14T19:30:00Z","v":595,"vw":72.021818},{"c":72.28,"h":72.28,"l":72.03,"n":35,"o":72.03,"t":"2026-10-14T19:45:00Z","v":5455,"vw":72.192802},{"c":72.29,"h":72.29,"l":72.29,"n":5,"o":72.29,"t":"2026-10-14T20:00:00Z","v":246,"vw":72.29},{"c":72.89,"h":73.09,"l":72.78,"n":235,"o":72.79,"t":"2026-10-15T13:30:00Z","v":35777,"vw":72.878994},{"c":72.91,"h":72.93,"l":72.76,"n":85,"o":72.78,"t":"2026-10-15T13:45:00Z","v":10245,"vw":72.838375},{"c":73.06,"h":73.09,"l":72.89,"n":48,"o":72.92,"t":"2026-10-15T14:00:00Z","v":6481,"vw":72.969178},{"c":73.03,"h":73.07,"l":72.985,"n":47,"o":73.07,"t":"2026-10-15T14:15:00Z","v":6370,"vw":73.013631},{"c":73.1,"h":73.12,"l":73.04,"n":41,"o":73.04,"t":"2026-10-15T14:30:00Z","v":2860,"vw":73.082632},{"c":73.04,"h":73.06,"l":72.92,"n":134,"o":73.02,"t":"2026-10-15T14:45:00Z","v":14767,"vw":72.997836},{"c":73.01,"h":73.11,"l":73.01,"n":39,"o":73.08,"t":"2026-10-15T15:00:00Z","v":3062,"vw":73.070877},{"c":72.89,"h":72.93,"l":72.84,"n":11,"o":72.93,"t":"2026-10-15T15:15:00Z","v":1073,"vw":72.87534},{"c":72.855,"h":72.86,"l":72.82,"n":11,"o":72.82,"t":"2026-10-15T15:30:00Z","v":912,"vw":72.844659},{"c":72.7948,"h":72.9,"l":72.7948,"n":7,"o":72.9,"t":"2026-10-15T15:45:00Z","v":806,"vw":72.828527},{"c":72.74,"h":72.74,"l":72.71,"n":20,"o":72.72,"t":"2026-10-15T16:00:00Z","v":2756,"vw":72.731294},{"c":72.76,"h":72.76,"l":72.6711,"n":9,"o":72.6711,"t":"2026-10-15T16:15:00Z","v":766,"vw":72.723091},{"c":72.77,"h":72.83,"l":72.77,"n":9,"o":72.81,"t":"2026-10-15T16:30:00Z","v":639,"vw":72.799674},{"c":72.75,"h":72.76,"l":72.72,"n":26,"o":72.75,"t":"2026-10-15T16:45:00Z","v":1705,"vw":72.74},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-10-15T17:00:00Z","v":300,"vw":72.75},{"c":72.73,"h":72.73,"l":72.7,"n":16,"o":72.72,"t":"2026-10-15T17:15:00Z","v":868,"vw":72.7225},{"c":72.71,"h":72.74,"l":72.71,"n":4,"o":72.7399,"t":"2026-10-15T17:30:00Z","v":438,"vw":72.726239},{"c":72.68,"h":72.69,"l":72.68,"n":2,"o":72.69,"t":"2026-10-15T17:45:00Z","v":494,"vw":72.683016},{"c":72.64,"h":72.69,"l":72.64,"n":5,"o":72.68,"t":"2026-10-15T18:00:00Z","v":501,"vw":72.662},{"c":72.67,"h":72.67,"l":72.67,"n":3,"o":72.67,"t":"2026-10-15T18:15:00Z","v":294,"vw":72.67},{"c":72.62,"h":72.67,"l":72.62,"n":14,"o":72.66,"t":"2026-10-15T18:30:00Z","v":1548,"vw":72.654167},{"c":72.59,"h":72.6,"l":72.59,"n":3,"o":72.6,"t":"2026-10-15T18:45:00Z","v":1055,"vw":72.590948},{"c":72.62,"h":72.62,"l":72.6,"n":13,"o":72.6,"t":"2026-10-15T19:00:00Z","v":1705,"vw":72.603919},{"c":72.7,"h":72.7,"l":72.7,"n":2,"o":72.7,"t":"2026-10-15T19:15:00Z","v":300,"vw":72.7},{"c":72.7002,"h":72.735,"l":72.7002,"n":16,"o":72.71,"t":"2026-10-15T19:30:00Z","v":2578,"vw":72.713991},{"c":72.82,"h":72.82,"l":72.62,"n":31,"o":72.62,"t":"2026-10-15T19:45:00Z","v":4982,"vw":72.761673},{"c":73.45,"h":73.45,"l":73.07,"n":132,"o":73.07,"t":"2026-10-16T13:30:00Z","v":21416,"vw":73.165076},{"c":73.46,"h":73.46,"l":73.46,"n":3,"o":73.46,"t":"2026-10-16T13:45:00Z","v":232,"vw":73.46},{"c":73.32,"h":73.52,"l":73.32,"n":109,"o":73.5,"t":"2026-10-16T14:00:00Z","v":13229,"vw":73.469292},{"c":73.43,"h":73.43,"l":73.325,"n":3,"o":73.325,"t":"2026-10-16T14:15:00Z","v":1065,"vw":73.408098},{"c":73.22,"h":73.41,"l":73.22,"n":10,"o":73.41,"t":"2026-10-16T14:30:00Z","v":591,"vw":73.304808},{"c":73.24,"h":73.24,"l":73.23,"n":3,"o":73.23,"t":"2026-10-16T14:45:00Z","v":300,"vw":73.233333},{"c":73.365,"h":73.365,"l":73.32,"n":6,"o":73.32,"t":"2026-10-16T15:00:00Z","v":587,"vw":73.329},{"c":73.215,"h":73.215,"l":73.2,"n":12,"o":73.205,"t":"2026-10-16T15:15:00Z","v":1229,"vw":73.202039},{"c":73.08,"h":73.21,"l":73.07,"n":31,"o":73.145,"t":"2026-10-16T15:30:00Z","v":4145,"vw":73.109354},{"c":72.99,"h":73.1,"l":72.99,"n":46,"o":73.1,"t":"2026-10-16T15:45:00Z","v":7445,"vw":73.0614},{"c":72.84,"h":72.99,"l":72.84,"n":30,"o":72.99,"t":"2026-10-16T16:00:00Z","v":3802,"vw":72.912123},{"c":72.8097,"h":72.86,"l":72.78,"n":30,"o":72.86,"t":"2026-10-16T16:15:00Z","v":3006,"vw":72.804049},{"c":72.75,"h":72.75,"l":72.75,"n":1,"o":72.75,"t":"2026-10-16T16:30:00Z","v":100,"vw":72.75},{"c":72.65,"h":72.65,"l":72.6,"n":16,"o":72.61,"t":"2026-10-16T16:45:00Z","v":1469,"vw":72.631449},{"c":72.58,"h":72.61,"l":72.57,"n":27,"o":72.58,"t":"2026-10-16T17:00:00Z","v":3077,"vw":72.58462},{"c":72.66,"h":72.66,"l":72.56,"n":18,"o":72.57,"t":"2026-10-16T17:15:00Z","v":1912,"vw":72.608609},{"c":72.75,"h":72.76,"l":72.64,"n":27,"o":72.665,"t":"2026-10-16T17:30:00Z","v":2638,"vw":72.712727},{"c":72.68,"h":72.72,"l":72.665,"n":20,"o":72.72,"t":"2026-10-16T17:45:00Z","v":1680,"vw":72.7},{"c":72.55,"h":72.56,"l":72.49,"n":49,"o":72.53,"t":"2026-10-16T18:00:00Z","v":5479,"vw":72.510015},{"c":72.58,"h":72.6,"l":72.54,"n":29,"o":72.54,"t":"2026-10-16T18:15:00Z","v":2916,"vw":72.581176},{"c":72.6,"h":72.63,"l":72.57,"n":53,"o":72.58,"t":"2026-10-16T18:30:00Z","v":3265,"vw":72.601111},{"c":72.65,"h":72.65,"l":72.63,"n":13,"o":72.64,"t":"2026-10-16T18:45:00Z","v":1262,"vw":72.638198},{"c":72.67,"h":72.67,"l":72.65,"n":86,"o":72.65,"t":"2026-10-16T19:00:00Z","v":15544,"vw":72.650455},{"c":72.7199,"h":72.7199,"l":72.64,"n":23,"o":72.69,"t":"2026-10-16T19:15:00Z","v":1999,"vw":72.686585},{"c":72.6599,"h":72.69,"l":72.6599,"n":53,"o":72.67,"t":"2026-10-16T19:30:00Z","v":3435,"vw":72.670479},{"c":72.77,"h":72.8,"l":72.7,"n":73,"o":72.71,"t":"2026-10-16T19:45:00Z","v":11464,"vw":72.749909},{"c":72.79,"h":72.79,"l":72.79,"n":4,"o":72.79,"t":"2026-10-16T20:00:00Z","v":229,"vw":72.79},{"c":72.69,"h":72.71,"l":72.69,"n":16,"o":72.71,"t":"2026-10-19T13:30:00Z","v":420,"vw":72.702908},{"c":72.5496,"h":72.5496,"l":72.5496,"n":1,"o":72.5496,"t":"2026-10-19T13:45:00Z","v":120,"vw":72.5496},{"c":72.52,"h":72.56,"l":72.51,"n":15,"o":72.55,"t":"2026-10-19T14:00:00Z","v":2348,"vw":72.533405},{"c":72.485,"h":72.585,"l":72.485,"n":6,"o":72.585,"t":"2026-10-19T14:15:00Z","v":457,"vw":72.52125},{"c":72.41,"h":72.44,"l":72.3901,"n":6,"o":72.42,"t":"2026-10-19T14:30:00Z","v":792,"vw":72.418332},{"c":72.4044,"h":72.4044,"l":72.4044,"n":1,"o":72.4044,"t":"2026-10-19T14:45:00Z","v":835,"vw":72.4044},{"c":72.58,"h":72.58,"l":72.56,"n":15,"o":72.56,"t":"2026-10-19T15:00:00Z","v":1645,"vw":72.565952},{"c":72.675,"h":72.69,"l":72.675,"n":3,"o":72.69,"t":"2026-10-19T15:15:00Z","v":425,"vw":72.680236},{"c":72.6501,"h":72.6501,"l":72.6275,"n":16,"o":72.63,"t":"2026-10-19T15:30:00Z","v":2425,"vw":72.636167},{"c":72.62,"h":72.62,"l":72.595,"n":10,"o":72.62,"t":"2026-10-19T15:45:00Z","v":1625,"vw":72.605088},{"c":72.47,"h":72.57,"l":72.47,"n":27,"o":72.57,"t":"2026-10-19T16:00:00Z","v":2641,"vw":72.511377},{"c":72.44,"h":72.46,"l":72.4301,"n":7,"o":72.4301,"t":"2026-10-19T16:15:00Z","v":1203,"vw":72.447119},{"c":72.42,"h":72.44,"l":72.42,"n":7,"o":72.44,"t":"2026-10-19T16:30:00Z","v":557,"vw":72.425},{"c":72.425,"h":72.45,"l":72.42,"n":23,"o":72.43,"t":"2026-10-19T16:45:00Z","v":5428,"vw":72.443872},{"c":72.34,"h":72.41,"l":72.34,"n":17,"o":72.41,"t":"2026-10-19T17:00:00Z","v":1662,"vw":72.377532},{"c":72.3402,"h":72.36,"l":72.33,"n":16,"o":72.33,"t":"2026-10-19T17:15:00Z","v":2177,"vw":72.347827},{"c":72.36,"h":72.36,"l":72.35,"n":11,"o":72.35,"t":"2026-10-19T17:30:00Z","v":755,"vw":72.355},{"c":72.3615,"h":72.37,"l":72.3105,"n":36,"o":72.33,"t":"2026-10-19T17:45:00Z","v":4665,"vw":72.350286},{"c":72.35,"h":72.37,"l":72.34,"n":23,"o":72.37,"t":"2026-10-19T18:00:00Z","v":2864,"vw":72.352581},{"c":72.325,"h":72.37,"l":72.3,"n":28,"o":72.3419,"t":"2026-10-19T18:15:00Z","v":4615,"vw":72.340526},{"c":72.29,"h":72.33,"l":72.29,"n":15,"o":72.31,"t":"2026-10-19T18:30:00Z","v":1817,"vw":72.308834},{"c":72.235,"h":72.31,"l":72.235,"n":14,"o":72.29,"t":"2026-10-19T18:45:00Z","v":1381,"vw":72.277366},{"c":72.18,"h":72.24,"l":72.17,"n":15,"o":72.24,"t":"2026-10-19T19:00:00Z","v":1938,"vw":72.20468},{"c":72.14,"h":72.2,"l":72.14,"n":44,"o":72.18,"t":"2026-10-19T19:15:00Z","v":5811,"vw":72.190523},{"c":72.1802,"h":72.1802,"l":72.12,"n":13,"o":72.12,"t":"2026-10-19T19:30:00Z","v":3418,"vw":72.163298},{"c":72.14,"h":72.165,"l":72.13,"n":29,"o":72.165,"t":"2026-10-19T19:45:00Z","v":2987,"vw":72.140386},{"c":72.15,"h":72.15,"l":72.15,"n":1,"o":72.15,"t":"2026-10-19T20:00:00Z","v":127,"vw":72.15},{"c":72.92,"h":72.98,"l":72.1961,"n":267,"o":72.26,"t":"2026-10-20T13:30:00Z","v":31867,"vw":72.835711},{"c":73.06,"h":73.07,"l":72.89,"n":226,"o":72.895,"t":"2026-10-20T13:45:00Z","v":20968,"vw":72.983139},{"c":72.72,"h":73.04,"l":72.72,"n":52,"o":73.04,"t":"2026-10-20T14:00:00Z","v":6989,"vw":72.851738},{"c":73.04,"h":73.07,"l":72.73,"n":89,"o":72.73,"t":"2026-10-20T14:15:00Z","v":9712,"vw":72.902337},{"c":73.11,"h":73.2225,"l":73.11,"n":30,"o":73.18,"t":"2026-10-20T14:30:00Z","v":2711,"vw":73.165349},{"c":73.29,"h":73.31,"l":73.21,"n":46,"o":73.22,"t":"2026-10-20T14:45:00Z","v":5971,"vw":73.239306},{"c":73.12,"h":73.29,"l":73.12,"n":50,"o":73.27,"t":"2026-10-20T15:00:00Z","v":7080,"vw":73.204458},{"c":73.1,"h":73.2,"l":73.1,"n":13,"o":73.13,"t":"2026-10-20T15:15:00Z","v":1334,"vw":73.152387},{"c":73.17,"h":73.18,"l":72.99,"n":128,"o":73.085,"t":"2026-10-20T15:30:00Z","v":7239,"vw":73.12753},{"c":73.12,"h":73.16,"l":73.1,"n":28,"o":73.16,"t":"2026-10-20T15:45:00Z","v":5203,"vw":73.141985},{"c":72.97,"h":73.06,"l":72.97,"n":25,"o":73.06,"t":"2026-10-20T16:00:00Z","v":1602,"vw":73.030486},{"c":72.94,"h":72.97,"l":72.905,"n":28,"o":72.97,"t":"2026-10-20T16:15:00Z","v":3560,"vw":72.952596},{"c":72.98,"h":72.98,"l":72.95,"n":54,"o":72.96,"t":"2026-10-20T16:30:00Z","v":7852,"vw":72.970527},{"c":72.91,"h":73.005,"l":72.91,"n":36,"o":73.005,"t":"2026-10-20T16:45:00Z","v":4132,"vw":72.953501},{"c":72.93,"h":72.94,"l":72.89,"n":37,"o":72.94,"t":"2026-10-20T17:00:00Z","v":6786,"vw":72.937095},{"c":72.93,"h":72.93,"l":72.93,"n":3,"o":72.93,"t":"2026-10-20T17:15:00Z","v":261,"vw":72.93},{"c":72.965,"h":72.965,"l":72.965,"n":2,"o":72.965,"t":"2026-10-20T17:45:00Z","v":214,"vw":72.965},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-10-20T18:00:00Z","v":455,"vw":72.99},{"c":72.98,"h":72.98,"l":72.98,"n":3,"o":72.98,"t":"2026-10-20T18:30:00Z","v":773,"vw":72.98},{"c":72.98,"h":72.98,"l":72.96,"n":9,"o":72.96,"t":"2026-10-20T18:45:00Z","v":1580,"vw":72.961657},{"c":72.955,"h":72.955,"l":72.955,"n":5,"o":72.955,"t":"2026-10-20T19:00:00Z","v":431,"vw":72.955},{"c":73.1,"h":73.1,"l":72.96,"n":25,"o":72.96,"t":"2026-10-20T19:30:00Z","v":3067,"vw":73.080636},{"c":73.11,"h":73.11,"l":73.05,"n":28,"o":73.1,"t":"2026-10-20T19:45:00Z","v":2007,"vw":73.092071},{"c":73.09,"h":73.22,"l":73.07,"n":54,"o":73.21,"t":"2026-10-21T13:30:00Z","v":5554,"vw":73.10793},{"c":73.205,"h":73.205,"l":73.065,"n":45,"o":73.08,"t":"2026-10-21T13:45:00Z","v":4918,"vw":73.125123},{"c":72.96,"h":73.06,"l":72.855,"n":50,"o":73.06,"t":"2026-10-21T14:00:00Z","v":5643,"vw":72.965042},{"c":72.85,"h":72.91,"l":72.83,"n":29,"o":72.91,"t":"2026-10-21T14:15:00Z","v":4188,"vw":72.877004},{"c":72.99,"h":73.035,"l":72.92,"n":68,"o":72.92,"t":"2026-10-21T14:30:00Z","v":10592,"vw":72.965924},{"c":73.015,"h":73.1,"l":73.015,"n":29,"o":73.02,"t":"2026-10-21T14:45:00Z","v":3309,"vw":73.063379},{"c":72.88,"h":72.96,"l":72.87,"n":236,"o":72.96,"t":"2026-10-21T15:00:00Z","v":16777,"vw":72.917828},{"c":73.01,"h":73.01,"l":72.87,"n":16,"o":72.87,"t":"2026-10-21T15:15:00Z","v":1867,"vw":72.947875},{"c":72.95,"h":73.03,"l":72.95,"n":49,"o":73.03,"t":"2026-10-21T15:30:00Z","v":2773,"vw":72.990397},{"c":72.96,"h":72.98,"l":72.95,"n":18,"o":72.98,"t":"2026-10-21T15:45:00Z","v":2580,"vw":72.952146},{"c":72.96,"h":72.96,"l":72.92,"n":61,"o":72.95,"t":"2026-10-21T16:00:00Z","v":7114,"vw":72.930796},{"c":72.96,"h":72.97,"l":72.96,"n":10,"o":72.96,"t":"2026-10-21T16:15:00Z","v":1355,"vw":72.963057},{"c":73.07,"h":73.17,"l":73.01,"n":52,"o":73.01,"t":"2026-10-21T16:30:00Z","v":10265,"vw":73.07461},{"c":73.05,"h":73.07,"l":73.04,"n":47,"o":73.05,"t":"2026-10-21T16:45:00Z","v":7380,"vw":73.046052},{"c":73.04,"h":73.04,"l":73.02,"n":7,"o":73.03,"t":"2026-10-21T17:00:00Z","v":1870,"vw":73.031646},{"c":73.05,"h":73.05,"l":73.01,"n":19,"o":73.01,"t":"2026-10-21T17:15:00Z","v":2096,"vw":73.031919},{"c":73.04,"h":73.05,"l":73.04,"n":3,"o":73.05,"t":"2026-10-21T17:30:00Z","v":400,"vw":73.0425},{"c":73.04,"h":73.04,"l":73.04,"n":3,"o":73.04,"t":"2026-10-21T17:45:00Z","v":600,"vw":73.04},{"c":72.9902,"h":73.01,"l":72.98,"n":21,"o":73.01,"t":"2026-10-21T18:00:00Z","v":2994,"vw":72.998375},{"c":72.96,"h":73,"l":72.96,"n":27,"o":73,"t":"2026-10-21T18:15:00Z","v":3494,"vw":72.973801},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-21T18:30:00Z","v":200,"vw":73},{"c":72.76,"h":72.87,"l":72.76,"n":47,"o":72.87,"t":"2026-10-21T18:45:00Z","v":10125,"vw":72.853852},{"c":72.66,"h":72.66,"l":72.56,"n":61,"o":72.6,"t":"2026-10-21T19:00:00Z","v":7162,"vw":72.614449},{"c":72.75,"h":72.79,"l":72.75,"n":10,"o":72.76,"t":"2026-10-21T19:15:00Z","v":1211,"vw":72.770441},{"c":72.85,"h":72.89,"l":72.84,"n":13,"o":72.89,"t":"2026-10-21T19:30:00Z","v":2378,"vw":72.858821},{"c":72.96,"h":72.96,"l":72.88,"n":38,"o":72.88,"t":"2026-10-21T19:45:00Z","v":5197,"vw":72.909602},{"c":72.97,"h":72.97,"l":72.97,"n":3,"o":72.97,"t":"2026-10-21T20:00:00Z","v":280,"vw":72.97},{"c":73.15,"h":73.33,"l":72.86,"n":267,"o":72.97,"t":"2026-10-22T13:30:00Z","v":51530,"vw":73.040986},{"c":73.6,"h":73.6,"l":73.12,"n":161,"o":73.12,"t":"2026-10-22T13:45:00Z","v":23552,"vw":73.436205},{"c":73.6501,"h":73.71,"l":73.6501,"n":80,"o":73.7,"t":"2026-10-22T14:00:00Z","v":11616,"vw":73.70157},{"c":73.69,"h":73.74,"l":73.65,"n":40,"o":73.72,"t":"2026-10-22T14:15:00Z","v":6075,"vw":73.690932},{"c":73.575,"h":73.595,"l":73.49,"n":45,"o":73.52,"t":"2026-10-22T14:30:00Z","v":3761,"vw":73.521905},{"c":73.68,"h":73.68,"l":73.61,"n":18,"o":73.61,"t":"2026-10-22T14:45:00Z","v":2351,"vw":73.660291},{"c":73.83,"h":73.83,"l":73.67,"n":18,"o":73.67,"t":"2026-10-22T15:00:00Z","v":2572,"vw":73.787709},{"c":73.86,"h":73.96,"l":73.86,"n":30,"o":73.95,"t":"2026-10-22T15:15:00Z","v":2633,"vw":73.912353},{"c":73.89,"h":73.9,"l":73.83,"n":35,"o":73.89,"t":"2026-10-22T15:30:00Z","v":3928,"vw":73.873081},{"c":73.9785,"h":73.9785,"l":73.88,"n":47,"o":73.89,"t":"2026-10-22T15:45:00Z","v":7151,"vw":73.916134},{"c":73.95,"h":73.97,"l":73.92,"n":8,"o":73.93,"t":"2026-10-22T16:00:00Z","v":900,"vw":73.942222},{"c":74,"h":74,"l":73.955,"n":49,"o":73.99,"t":"2026-10-22T16:15:00Z","v":7993,"vw":73.989135},{"c":73.85,"h":74,"l":73.85,"n":55,"o":73.99,"t":"2026-10-22T16:30:00Z","v":8555,"vw":73.97553},{"c":74.03,"h":74.03,"l":73.87,"n":21,"o":73.88,"t":"2026-10-22T16:45:00Z","v":2175,"vw":73.964285},{"c":73.98,"h":74.04,"l":73.98,"n":109,"o":74.04,"t":"2026-10-22T17:00:00Z","v":20647,"vw":74.002067},{"c":74.03,"h":74.04,"l":73.99,"n":14,"o":73.99,"t":"2026-10-22T17:15:00Z","v":1638,"vw":74.028333},{"c":74.04,"h":74.04,"l":73.99,"n":10,"o":74,"t":"2026-10-22T17:30:00Z","v":1779,"vw":74.007242},{"c":74.04,"h":74.06,"l":73.98,"n":15,"o":74.06,"t":"2026-10-22T17:45:00Z","v":1525,"vw":74.022988},{"c":74.02,"h":74.05,"l":73.97,"n":13,"o":74.05,"t":"2026-10-22T18:00:00Z","v":1343,"vw":74.005833},{"c":74.11,"h":74.15,"l":74.11,"n":26,"o":74.11,"t":"2026-10-22T18:15:00Z","v":5159,"vw":74.144792},{"c":74.03,"h":74.09,"l":74.03,"n":88,"o":74.09,"t":"2026-10-22T18:30:00Z","v":17814,"vw":74.064103},{"c":74.1,"h":74.1,"l":74.07,"n":12,"o":74.07,"t":"2026-10-22T18:45:00Z","v":1012,"vw":74.087825},{"c":74.21,"h":74.21,"l":74.11,"n":31,"o":74.11,"t":"2026-10-22T19:00:00Z","v":1860,"vw":74.161},{"c":74.14,"h":74.2,"l":74.12,"n":25,"o":74.184,"t":"2026-10-22T19:15:00Z","v":1972,"vw":74.154256},{"c":74.3,"h":74.3,"l":74.1,"n":119,"o":74.14,"t":"2026-10-22T19:30:00Z","v":15345,"vw":74.225287},{"c":74.37,"h":74.4,"l":74.2699,"n":116,"o":74.2699,"t":"2026-10-22T19:45:00Z","v":13398,"vw":74.367291},{"c":74.42,"h":74.42,"l":74.42,"n":5,"o":74.42,"t":"2026-10-22T20:00:00Z","v":909,"vw":74.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1523868718445236,"strike":80.90452512621906,"iv":0.39036488031471567,"gamma":0.03898268234371722,"theta":-0.0471730473124091,"vega":0.06639191519332178,"rho":0.01319648478874073,"breakevenPct":10.261908086621316},{"delta":0.3,"premium":1.1867636996006494,"strike":78.52945201597403,"iv":0.31298664238115,"gamma":0.05333547937697601,"theta":-0.04204212155202533,"vega":0.07259550405093255,"rho":0.015891508679776463,"breakevenPct":7.116656430495393},{"delta":0.35,"premium":1.2467547008157707,"strike":77.06490598368458,"iv":0.26391419654925996,"gamma":0.06722387471125792,"theta":-0.03852631390648937,"vega":0.07737286004197824,"rho":0.018572412597697475,"breakevenPct":5.229320995028697},{"delta":0.4,"premium":1.3186501770228354,"strike":76.0846643063622,"iv":0.23001133832800413,"gamma":0.080487038719768,"theta":-0.03573308172032374,"vega":0.08067195952445028,"rho":0.02125194884132644,"breakevenPct":4.008753672917268},{"delta":0.45,"premium":1.433278666881035,"strike":75.3812647606798,"iv":0.20958070113669255,"gamma":0.09022018342532927,"theta":-0.03351595688213404,"vega":0.0825922088116713,"rho":0.024047551174091967,"breakevenPct":3.2176074006461093},{"delta":0.5,"premium":1.5465737240075614,"strike":74.79300567107751,"iv":0.1918242911153119,"gamma":0.09903960302457467,"theta":-0.031368525519848776,"vega":0.0832274102079395,"rho":0.02683030946441136,"breakevenPct":2.579386448649642},{"delta":0.55,"premium":1.652906427221172,"strike":74.32041587901702,"iv":0.17589801512287334,"gamma":0.10712088846880909,"theta":-0.029241871455576558,"vega":0.08237674858223062,"rho":0.02958222689453761,"breakevenPct":2.087237713300429},{"delta":0.6,"premium":1.7471763085399448,"strike":73.91129476584022,"iv":0.16039862258953166,"gamma":0.11418782369146006,"theta":-0.02696617079889807,"vega":0.08025652892561984,"rho":0.03235505740321,"breakevenPct":1.6641643031176538},{"delta":0.65,"premium":1.8160468319559229,"strike":73.63581267217631,"iv":0.14579807162534433,"gamma":0.11911895316804409,"theta":-0.024376639118457298,"vega":0.07546314049586776,"rho":0.03517192228223733,"breakevenPct":1.386535211142467},{"delta":0.7,"premium":1.8849173553719007,"strike":73.3603305785124,"iv":0.13119752066115703,"gamma":0.1240500826446281,"theta":-0.02178710743801653,"vega":0.0706697520661157,"rho":0.03798878716126465,"breakevenPct":1.1089061191672807},{"delta":0.75,"premium":1.9537878787878786,"strike":73.08484848484848,"iv":0.1165969696969697,"gamma":0.12898121212121214,"theta":-0.019197575757575754,"vega":0.06587636363636364,"rho":0.04080565204029198,"breakevenPct":0.8312770271920938}],"put":[{"delta":0.15,"premium":1.175,"strike":62.629665218045844,"iv":0.6644705135320671,"gamma":0.016812888642287784,"theta":-0.054694237503462084,"vega":0.04871388095497341,"rho":-0.010013376434253917,"breakevenPct":17.42184195371426},{"delta":0.2,"premium":1.2502863917310296,"strike":67.01145566924119,"iv":0.500512278580053,"gamma":0.02677110851526431,"theta":-0.04888378378268812,"vega":0.058498995767707763,"rho":-0.0131712947776348,"breakevenPct":11.635085625490252},{"delta":0.25,"premium":1.3233152088817741,"strike":69.64420278509031,"iv":0.40148702396608393,"gamma":0.03793911938525887,"theta":-0.04378413841623199,"vega":0.06635141904478482,"rho":-0.01634648733143295,"breakevenPct":8.195528653307516},{"delta":0.3,"premium":1.445013203673212,"strike":71.30008802448808,"iv":0.34540146000486033,"gamma":0.048210590620084336,"theta":-0.04057038769833254,"vega":0.07254984663526966,"rho":-0.019545519103847248,"breakevenPct":6.134003196970084},{"delta":0.35,"premium":1.596953699349399,"strike":72.46953699349399,"iv":0.3101398576773318,"gamma":0.05732317810154471,"theta":-0.03816254055567611,"vega":0.07724892237141585,"rho":-0.022749470927373998,"breakevenPct":4.76675182189655},{"delta":0.4,"premium":1.7335286402175671,"strike":73.41764320108784,"iv":0.2788123579164697,"gamma":0.06635056489762563,"theta":-0.03506894754700103,"vega":0.08048256731963285,"rho":-0.02593911334228004,"breakevenPct":3.676277128634419},{"delta":0.45,"premium":1.889908819970618,"strike":74.17737253320274,"iv":0.2556777666505916,"gamma":0.07405127406523095,"theta":-0.03236212444325568,"vega":0.08251102146549262,"rho":-0.029093316113779875,"breakevenPct":2.8655419064335788},{"delta":0.5,"premium":2.02928470854696,"strike":74.79682092687538,"iv":0.23340535200406176,"gamma":0.08154278455827994,"theta":-0.0293032957962258,"vega":0.08333103542219998,"rho":-0.03215662160732052,"breakevenPct":2.220456573060448},{"delta":0.55,"premium":2.172485493230174,"strike":75.32495164410058,"iv":0.21479168278529978,"gamma":0.08754197292069633,"theta":-0.02596034816247582,"vega":0.08239767891682785,"rho":-0.03526719790938382,"breakevenPct":1.7032166744552502},{"delta":0.6,"premium":2.3175531914893615,"strike":75.80851063829788,"iv":0.19796382978723404,"gamma":0.09281276595744681,"theta":-0.022478723404255323,"vega":0.08060851063829787,"rho":-0.038400846867987934,"breakevenPct":1.2483775237724963},{"delta":0.65,"premium":2.4437703318152244,"strike":76.1964866623292,"iv":0.18173109954456734,"gamma":0.09603962264150943,"theta":-0.018722511385816525,"vega":0.07661867273910214,"rho":-0.041486789218313454,"breakevenPct":0.896645618766477},{"delta":0.7,"premium":2.5576284970722187,"strike":76.52179570592062,"iv":0.1658885491216656,"gamma":0.09792641509433962,"theta":-0.014786271958360445,"vega":0.07118601171112557,"rho":-0.04454145372612519,"breakevenPct":0.612513828475669},{"delta":0.75,"premium":2.671486662329213,"strike":76.84710474951204,"iv":0.1500459986987638,"gamma":0.09981320754716981,"theta":-0.010850032530904356,"vega":0.065753350683149,"rho":-0.04759611823393693,"breakevenPct":0.32838203818486034}]},"raw":{"call":[{"delta":0.25,"premium":1.1523868718445236,"strike":80.90452512621906,"iv":0.39036488031471567,"gamma":0.03898268234371722,"theta":-0.0471730473124091,"vega":0.06639191519332178,"rho":0.01319648478874073,"breakevenPct":10.261908086621316},{"delta":0.3,"premium":1.1867636996006494,"strike":78.52945201597403,"iv":0.31298664238115,"gamma":0.05333547937697601,"theta":-0.04204212155202533,"vega":0.07259550405093255,"rho":0.015891508679776463,"breakevenPct":7.116656430495393},{"delta":0.35,"premium":1.2467547008157707,"strike":77.06490598368458,"iv":0.26391419654925996,"gamma":0.06722387471125792,"theta":-0.03852631390648937,"vega":0.07737286004197824,"rho":0.018572412597697475,"breakevenPct":5.229320995028697},{"delta":0.4,"premium":1.3186501770228354,"strike":76.0846643063622,"iv":0.23001133832800413,"gamma":0.080487038719768,"theta":-0.03573308172032374,"vega":0.08067195952445028,"rho":0.02125194884132644,"breakevenPct":4.008753672917268},{"delta":0.45,"premium":1.433278666881035,"strike":75.3812647606798,"iv":0.20958070113669255,"gamma":0.09022018342532927,"theta":-0.03351595688213404,"vega":0.0825922088116713,"rho":0.024047551174091967,"breakevenPct":3.2176074006461093},{"delta":0.5,"premium":1.5465737240075614,"strike":74.79300567107751,"iv":0.1918242911153119,"gamma":0.09903960302457467,"theta":-0.031368525519848776,"vega":0.0832274102079395,"rho":0.02683030946441136,"breakevenPct":2.579386448649642},{"delta":0.55,"premium":1.652906427221172,"strike":74.32041587901702,"iv":0.17589801512287334,"gamma":0.10712088846880909,"theta":-0.029241871455576558,"vega":0.08237674858223062,"rho":0.02958222689453761,"breakevenPct":2.087237713300429},{"delta":0.6,"premium":1.7471763085399448,"strike":73.91129476584022,"iv":0.16039862258953166,"gamma":0.11418782369146006,"theta":-0.02696617079889807,"vega":0.08025652892561984,"rho":0.03235505740321,"breakevenPct":1.6641643031176538},{"delta":0.65,"premium":1.8160468319559229,"strike":73.63581267217631,"iv":0.14579807162534433,"gamma":0.11911895316804409,"theta":-0.024376639118457298,"vega":0.07546314049586776,"rho":0.03517192228223733,"breakevenPct":1.386535211142467},{"delta":0.7,"premium":1.8849173553719007,"strike":73.3603305785124,"iv":0.13119752066115703,"gamma":0.1240500826446281,"theta":-0.02178710743801653,"vega":0.0706697520661157,"rho":0.03798878716126465,"breakevenPct":1.1089061191672807},{"delta":0.75,"premium":1.9537878787878786,"strike":73.08484848484848,"iv":0.1165969696969697,"gamma":0.12898121212121214,"theta":-0.019197575757575754,"vega":0.06587636363636364,"rho":0.04080565204029198,"breakevenPct":0.8312770271920938}],"put":[{"delta":0.15,"premium":1.175,"strike":62.629665218045844,"iv":0.6644705135320671,"gamma":0.016812888642287784,"theta":-0.054694237503462084,"vega":0.04871388095497341,"rho":-0.010013376434253917,"breakevenPct":17.42184195371426},{"delta":0.2,"premium":1.2502863917310296,"strike":67.01145566924119,"iv":0.500512278580053,"gamma":0.02677110851526431,"theta":-0.04888378378268812,"vega":0.058498995767707763,"rho":-0.0131712947776348,"breakevenPct":11.635085625490252},{"delta":0.25,"premium":1.3233152088817741,"strike":69.64420278509031,"iv":0.40148702396608393,"gamma":0.03793911938525887,"theta":-0.04378413841623199,"vega":0.06635141904478482,"rho":-0.01634648733143295,"breakevenPct":8.195528653307516},{"delta":0.3,"premium":1.445013203673212,"strike":71.30008802448808,"iv":0.34540146000486033,"gamma":0.048210590620084336,"theta":-0.04057038769833254,"vega":0.07254984663526966,"rho":-0.019545519103847248,"breakevenPct":6.134003196970084},{"delta":0.35,"premium":1.596953699349399,"strike":72.46953699349399,"iv":0.3101398576773318,"gamma":0.05732317810154471,"theta":-0.03816254055567611,"vega":0.07724892237141585,"rho":-0.022749470927373998,"breakevenPct":4.76675182189655},{"delta":0.4,"premium":1.7335286402175671,"strike":73.41764320108784,"iv":0.2788123579164697,"gamma":0.06635056489762563,"theta":-0.03506894754700103,"vega":0.08048256731963285,"rho":-0.02593911334228004,"breakevenPct":3.676277128634419},{"delta":0.45,"premium":1.889908819970618,"strike":74.17737253320274,"iv":0.2556777666505916,"gamma":0.07405127406523095,"theta":-0.03236212444325568,"vega":0.08251102146549262,"rho":-0.029093316113779875,"breakevenPct":2.8655419064335788},{"delta":0.5,"premium":2.02928470854696,"strike":74.79682092687538,"iv":0.23340535200406176,"gamma":0.08154278455827994,"theta":-0.0293032957962258,"vega":0.08333103542219998,"rho":-0.03215662160732052,"breakevenPct":2.220456573060448},{"delta":0.55,"premium":2.172485493230174,"strike":75.32495164410058,"iv":0.21479168278529978,"gamma":0.08754197292069633,"theta":-0.02596034816247582,"vega":0.08239767891682785,"rho":-0.03526719790938382,"breakevenPct":1.7032166744552502},{"delta":0.6,"premium":2.3175531914893615,"strike":75.80851063829788,"iv":0.19796382978723404,"gamma":0.09281276595744681,"theta":-0.022478723404255323,"vega":0.08060851063829787,"rho":-0.038400846867987934,"breakevenPct":1.2483775237724963},{"delta":0.65,"premium":2.4437703318152244,"strike":76.1964866623292,"iv":0.18173109954456734,"gamma":0.09603962264150943,"theta":-0.018722511385816525,"vega":0.07661867273910214,"rho":-0.041486789218313454,"breakevenPct":0.896645618766477},{"delta":0.7,"premium":2.5576284970722187,"strike":76.52179570592062,"iv":0.1658885491216656,"gamma":0.09792641509433962,"theta":-0.014786271958360445,"vega":0.07118601171112557,"rho":-0.04454145372612519,"breakevenPct":0.612513828475669},{"delta":0.75,"premium":2.671486662329213,"strike":76.84710474951204,"iv":0.1500459986987638,"gamma":0.09981320754716981,"theta":-0.010850032530904356,"vega":0.065753350683149,"rho":-0.04759611823393693,"breakevenPct":0.32838203818486034}]}},"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"}}