{"symbol":"VCLT","url":"https://intraalpha.com/companies/VCLT","capturedAt":"2026-10-22T23:58:19.503Z","state":"ready","quote":{"symbol":"VCLT","last_price":70.85,"prev_close":69.82,"regular_close":70.85,"change":1.03,"change_pct":1.4752,"regular_change":1.03,"regular_change_pct":1.4752,"extended_change":0,"extended_change_pct":0,"bid":70.45,"ask":70.99,"bid_size":1500,"ask_size":1700,"volume":5568434,"vwap":70.630575,"open":70.16,"high":71,"low":70.1125,"close":70.85,"trade_count":24252,"last_trade_at":"2026-10-22T20:43:55.69149472Z","last_quote_at":"2026-10-22T20:43:55.691495502Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8900000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.44,"dividend_yield":0.0652,"inception_date":"2009-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:18.646752+00:00"},"optionObservedAt":"2026-10-22T19:55:01.513Z","bars":[{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-15T08:20:00Z","v":104,"vw":69.75},{"c":69.97,"h":69.97,"l":69.97,"n":3,"o":69.97,"t":"2026-10-15T12:40:00Z","v":1060,"vw":69.97},{"c":69.97,"h":69.97,"l":69.97,"n":1,"o":69.97,"t":"2026-10-15T12:55:00Z","v":300,"vw":69.97},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-15T13:25:00Z","v":646,"vw":70},{"c":69.925,"h":70.01,"l":69.84,"n":365,"o":69.98,"t":"2026-10-15T13:30:00Z","v":72567,"vw":69.92266},{"c":69.91,"h":69.965,"l":69.905,"n":560,"o":69.92,"t":"2026-10-15T13:35:00Z","v":129391,"vw":69.93599},{"c":69.89,"h":69.945,"l":69.88,"n":430,"o":69.9,"t":"2026-10-15T13:40:00Z","v":136231,"vw":69.912859},{"c":69.955,"h":69.97,"l":69.88,"n":365,"o":69.89,"t":"2026-10-15T13:45:00Z","v":812999,"vw":69.913442},{"c":69.9701,"h":69.98,"l":69.945,"n":339,"o":69.96,"t":"2026-10-15T13:50:00Z","v":71602,"vw":69.962557},{"c":69.97,"h":69.98,"l":69.95,"n":337,"o":69.97,"t":"2026-10-15T13:55:00Z","v":62109,"vw":69.973814},{"c":69.9406,"h":69.99,"l":69.92,"n":431,"o":69.975,"t":"2026-10-15T14:00:00Z","v":96614,"vw":69.947211},{"c":69.96,"h":69.975,"l":69.9,"n":187,"o":69.94,"t":"2026-10-15T14:05:00Z","v":55381,"vw":69.940264},{"c":69.93,"h":69.97,"l":69.92,"n":403,"o":69.9624,"t":"2026-10-15T14:10:00Z","v":101316,"vw":69.944051},{"c":69.955,"h":69.965,"l":69.925,"n":247,"o":69.93,"t":"2026-10-15T14:15:00Z","v":79857,"vw":69.943729},{"c":69.945,"h":69.955,"l":69.925,"n":353,"o":69.95,"t":"2026-10-15T14:20:00Z","v":105124,"vw":69.939262},{"c":69.96,"h":69.97,"l":69.93,"n":223,"o":69.94,"t":"2026-10-15T14:25:00Z","v":44029,"vw":69.958207},{"c":70.05,"h":70.055,"l":69.965,"n":432,"o":69.965,"t":"2026-10-15T14:30:00Z","v":114865,"vw":70.012469},{"c":70.095,"h":70.11,"l":70.05,"n":280,"o":70.05,"t":"2026-10-15T14:35:00Z","v":79620,"vw":70.088041},{"c":70.015,"h":70.095,"l":70.015,"n":563,"o":70.095,"t":"2026-10-15T14:40:00Z","v":165215,"vw":70.07573},{"c":70.03,"h":70.03,"l":69.975,"n":561,"o":70.015,"t":"2026-10-15T14:45:00Z","v":148516,"vw":69.994336},{"c":70.045,"h":70.0812,"l":70.015,"n":273,"o":70.03,"t":"2026-10-15T14:50:00Z","v":72013,"vw":70.039336},{"c":69.965,"h":70.045,"l":69.965,"n":369,"o":70.045,"t":"2026-10-15T14:55:00Z","v":92574,"vw":70.011154},{"c":69.91,"h":69.965,"l":69.91,"n":343,"o":69.965,"t":"2026-10-15T15:00:00Z","v":103966,"vw":69.941963},{"c":69.9,"h":69.92,"l":69.875,"n":492,"o":69.915,"t":"2026-10-15T15:05:00Z","v":216779,"vw":69.888641},{"c":69.895,"h":69.91,"l":69.88,"n":442,"o":69.89,"t":"2026-10-15T15:10:00Z","v":129906,"vw":69.895387},{"c":69.91,"h":69.94,"l":69.895,"n":565,"o":69.895,"t":"2026-10-15T15:15:00Z","v":94696,"vw":69.914686},{"c":69.88,"h":69.915,"l":69.87,"n":374,"o":69.9,"t":"2026-10-15T15:20:00Z","v":62778,"vw":69.893523},{"c":69.84,"h":69.89,"l":69.835,"n":339,"o":69.8706,"t":"2026-10-15T15:25:00Z","v":53346,"vw":69.854771},{"c":69.89,"h":69.89,"l":69.82,"n":194,"o":69.84,"t":"2026-10-15T15:30:00Z","v":30366,"vw":69.851998},{"c":69.85,"h":69.895,"l":69.84,"n":338,"o":69.89,"t":"2026-10-15T15:35:00Z","v":32151,"vw":69.865672},{"c":69.865,"h":69.879,"l":69.845,"n":347,"o":69.855,"t":"2026-10-15T15:40:00Z","v":48047,"vw":69.863155},{"c":69.84,"h":69.875,"l":69.825,"n":369,"o":69.87,"t":"2026-10-15T15:45:00Z","v":174446,"vw":69.838001},{"c":69.885,"h":69.9,"l":69.85,"n":345,"o":69.85,"t":"2026-10-15T15:50:00Z","v":48863,"vw":69.870811},{"c":69.855,"h":69.885,"l":69.84,"n":311,"o":69.88,"t":"2026-10-15T15:55:00Z","v":61248,"vw":69.859},{"c":69.87,"h":69.875,"l":69.84,"n":226,"o":69.86,"t":"2026-10-15T16:00:00Z","v":40089,"vw":69.862289},{"c":69.86,"h":69.885,"l":69.85,"n":183,"o":69.885,"t":"2026-10-15T16:05:00Z","v":25236,"vw":69.867041},{"c":69.87,"h":69.895,"l":69.87,"n":202,"o":69.875,"t":"2026-10-15T16:10:00Z","v":21452,"vw":69.877907},{"c":69.89,"h":69.905,"l":69.87,"n":292,"o":69.875,"t":"2026-10-15T16:15:00Z","v":41160,"vw":69.888366},{"c":69.88,"h":69.915,"l":69.875,"n":278,"o":69.9,"t":"2026-10-15T16:20:00Z","v":39480,"vw":69.894578},{"c":69.895,"h":69.93,"l":69.875,"n":236,"o":69.88,"t":"2026-10-15T16:25:00Z","v":40834,"vw":69.909253},{"c":69.865,"h":69.89,"l":69.855,"n":301,"o":69.88,"t":"2026-10-15T16:30:00Z","v":54432,"vw":69.873427},{"c":69.91,"h":69.93,"l":69.87,"n":347,"o":69.87,"t":"2026-10-15T16:35:00Z","v":44688,"vw":69.902793},{"c":69.91,"h":69.93,"l":69.905,"n":195,"o":69.91,"t":"2026-10-15T16:40:00Z","v":24305,"vw":69.916567},{"c":69.91,"h":69.92,"l":69.9001,"n":203,"o":69.905,"t":"2026-10-15T16:45:00Z","v":38078,"vw":69.911519},{"c":69.915,"h":69.94,"l":69.91,"n":277,"o":69.91,"t":"2026-10-15T16:50:00Z","v":23993,"vw":69.924747},{"c":69.92,"h":69.9299,"l":69.9,"n":286,"o":69.915,"t":"2026-10-15T16:55:00Z","v":22263,"vw":69.914243},{"c":69.94,"h":69.94,"l":69.915,"n":303,"o":69.92,"t":"2026-10-15T17:00:00Z","v":44191,"vw":69.935928},{"c":69.9431,"h":69.945,"l":69.93,"n":247,"o":69.9402,"t":"2026-10-15T17:05:00Z","v":17299,"vw":69.93888},{"c":69.965,"h":69.97,"l":69.94,"n":230,"o":69.94,"t":"2026-10-15T17:10:00Z","v":28825,"vw":69.949682},{"c":69.97,"h":69.975,"l":69.925,"n":319,"o":69.965,"t":"2026-10-15T17:15:00Z","v":58442,"vw":69.949323},{"c":69.935,"h":69.97,"l":69.9302,"n":313,"o":69.97,"t":"2026-10-15T17:20:00Z","v":142902,"vw":69.949728},{"c":69.95,"h":69.97,"l":69.935,"n":223,"o":69.94,"t":"2026-10-15T17:25:00Z","v":53772,"vw":69.95229},{"c":69.97,"h":69.975,"l":69.95,"n":194,"o":69.95,"t":"2026-10-15T17:30:00Z","v":29607,"vw":69.962818},{"c":69.985,"h":69.985,"l":69.965,"n":52,"o":69.975,"t":"2026-10-15T17:35:00Z","v":9659,"vw":69.973018},{"c":69.98,"h":69.99,"l":69.965,"n":122,"o":69.985,"t":"2026-10-15T17:40:00Z","v":18105,"vw":69.979942},{"c":69.955,"h":69.975,"l":69.935,"n":449,"o":69.975,"t":"2026-10-15T17:45:00Z","v":409178,"vw":69.959286},{"c":69.96,"h":69.99,"l":69.96,"n":190,"o":69.96,"t":"2026-10-15T17:50:00Z","v":28291,"vw":69.976764},{"c":69.93,"h":69.955,"l":69.93,"n":366,"o":69.95,"t":"2026-10-15T17:55:00Z","v":98186,"vw":69.942399},{"c":69.975,"h":69.975,"l":69.93,"n":439,"o":69.93,"t":"2026-10-15T18:00:00Z","v":78588,"vw":69.945472},{"c":69.965,"h":69.98,"l":69.9599,"n":433,"o":69.98,"t":"2026-10-15T18:05:00Z","v":43874,"vw":69.966933},{"c":69.955,"h":69.97,"l":69.955,"n":119,"o":69.965,"t":"2026-10-15T18:10:00Z","v":18115,"vw":69.961709},{"c":70.005,"h":70.005,"l":69.96,"n":179,"o":69.96,"t":"2026-10-15T18:15:00Z","v":8348,"vw":69.987137},{"c":70.015,"h":70.02,"l":69.98,"n":183,"o":70.005,"t":"2026-10-15T18:20:00Z","v":36928,"vw":69.997195},{"c":70.03,"h":70.035,"l":70.005,"n":122,"o":70.014,"t":"2026-10-15T18:25:00Z","v":20813,"vw":70.024768},{"c":70.035,"h":70.04,"l":70.025,"n":138,"o":70.04,"t":"2026-10-15T18:30:00Z","v":21142,"vw":70.035499},{"c":69.98,"h":70.03,"l":69.98,"n":221,"o":70.03,"t":"2026-10-15T18:35:00Z","v":26462,"vw":70.008778},{"c":70.005,"h":70.015,"l":69.98,"n":123,"o":69.98,"t":"2026-10-15T18:40:00Z","v":42960,"vw":70.00529},{"c":70.03,"h":70.039,"l":70.01,"n":420,"o":70.01,"t":"2026-10-15T18:45:00Z","v":30380,"vw":70.022926},{"c":70.015,"h":70.03,"l":70.0101,"n":256,"o":70.025,"t":"2026-10-15T18:50:00Z","v":73287,"vw":70.022657},{"c":69.975,"h":70.035,"l":69.97,"n":263,"o":70.02,"t":"2026-10-15T18:55:00Z","v":47444,"vw":70.002687},{"c":70.005,"h":70.0099,"l":69.98,"n":133,"o":69.98,"t":"2026-10-15T19:00:00Z","v":20517,"vw":69.999349},{"c":69.995,"h":70,"l":69.9842,"n":235,"o":70,"t":"2026-10-15T19:05:00Z","v":24025,"vw":69.99156},{"c":69.985,"h":69.995,"l":69.98,"n":273,"o":69.99,"t":"2026-10-15T19:10:00Z","v":117306,"vw":69.989025},{"c":69.94,"h":69.995,"l":69.94,"n":153,"o":69.985,"t":"2026-10-15T19:15:00Z","v":42733,"vw":69.965108},{"c":69.95,"h":69.9501,"l":69.9299,"n":98,"o":69.94,"t":"2026-10-15T19:20:00Z","v":17882,"vw":69.942602},{"c":69.91,"h":69.95,"l":69.91,"n":126,"o":69.95,"t":"2026-10-15T19:25:00Z","v":36149,"vw":69.942358},{"c":69.895,"h":69.9201,"l":69.89,"n":205,"o":69.9099,"t":"2026-10-15T19:30:00Z","v":70276,"vw":69.899784},{"c":69.915,"h":69.935,"l":69.87,"n":317,"o":69.895,"t":"2026-10-15T19:35:00Z","v":83057,"vw":69.897782},{"c":69.9399,"h":69.94,"l":69.915,"n":392,"o":69.915,"t":"2026-10-15T19:40:00Z","v":106081,"vw":69.934775},{"c":69.945,"h":69.945,"l":69.93,"n":903,"o":69.935,"t":"2026-10-15T19:45:00Z","v":526758,"vw":69.942023},{"c":69.935,"h":69.945,"l":69.92,"n":625,"o":69.945,"t":"2026-10-15T19:50:00Z","v":267342,"vw":69.932548},{"c":69.98,"h":70,"l":69.93,"n":720,"o":69.935,"t":"2026-10-15T19:55:00Z","v":339226,"vw":69.972958},{"c":68.52,"h":69.98,"l":68.52,"n":24,"o":69.97,"t":"2026-10-15T20:00:00Z","v":22468,"vw":69.96694},{"c":69.71,"h":69.805,"l":69.71,"n":285,"o":69.78,"t":"2026-10-16T13:30:00Z","v":84524,"vw":69.747379},{"c":69.8,"h":69.82,"l":69.715,"n":299,"o":69.72,"t":"2026-10-16T13:35:00Z","v":41353,"vw":69.761502},{"c":69.86,"h":69.89,"l":69.79,"n":250,"o":69.79,"t":"2026-10-16T13:40:00Z","v":40910,"vw":69.824447},{"c":69.9,"h":69.9,"l":69.83,"n":158,"o":69.86,"t":"2026-10-16T13:45:00Z","v":28140,"vw":69.857114},{"c":69.965,"h":69.975,"l":69.905,"n":321,"o":69.905,"t":"2026-10-16T13:50:00Z","v":70200,"vw":69.951782},{"c":70.02,"h":70.0276,"l":69.96,"n":237,"o":69.97,"t":"2026-10-16T13:55:00Z","v":37132,"vw":69.976579},{"c":70.04,"h":70.1,"l":70.03,"n":236,"o":70.03,"t":"2026-10-16T14:00:00Z","v":26551,"vw":70.06469},{"c":70.04,"h":70.055,"l":69.995,"n":908,"o":70.04,"t":"2026-10-16T14:05:00Z","v":300387,"vw":70.033148},{"c":70.06,"h":70.09,"l":70.045,"n":469,"o":70.045,"t":"2026-10-16T14:10:00Z","v":138132,"vw":70.078097},{"c":70.01,"h":70.08,"l":70.01,"n":176,"o":70.07,"t":"2026-10-16T14:15:00Z","v":15114,"vw":70.03418},{"c":70.015,"h":70.035,"l":70,"n":181,"o":70.005,"t":"2026-10-16T14:20:00Z","v":22702,"vw":70.015969},{"c":70.03,"h":70.065,"l":70.015,"n":341,"o":70.015,"t":"2026-10-16T14:25:00Z","v":41132,"vw":70.04101},{"c":70.015,"h":70.035,"l":69.995,"n":452,"o":70.035,"t":"2026-10-16T14:30:00Z","v":138964,"vw":70.00832},{"c":69.97,"h":70.025,"l":69.96,"n":281,"o":70.015,"t":"2026-10-16T14:35:00Z","v":36790,"vw":69.991682},{"c":69.965,"h":69.985,"l":69.955,"n":927,"o":69.965,"t":"2026-10-16T14:40:00Z","v":145618,"vw":69.976947},{"c":69.925,"h":69.98,"l":69.92,"n":875,"o":69.965,"t":"2026-10-16T14:45:00Z","v":250473,"vw":69.967238},{"c":69.995,"h":69.995,"l":69.925,"n":424,"o":69.925,"t":"2026-10-16T14:50:00Z","v":86206,"vw":69.961616},{"c":69.975,"h":69.995,"l":69.935,"n":389,"o":69.995,"t":"2026-10-16T14:55:00Z","v":405609,"vw":69.960859},{"c":70.025,"h":70.025,"l":69.97,"n":549,"o":69.98,"t":"2026-10-16T15:00:00Z","v":55385,"vw":69.992108},{"c":70.12,"h":70.125,"l":70.02,"n":616,"o":70.02,"t":"2026-10-16T15:05:00Z","v":100196,"vw":70.080313},{"c":70.09,"h":70.15,"l":70.085,"n":455,"o":70.12,"t":"2026-10-16T15:10:00Z","v":74599,"vw":70.111978},{"c":70.115,"h":70.115,"l":70.075,"n":502,"o":70.085,"t":"2026-10-16T15:15:00Z","v":175508,"vw":70.090641},{"c":70.075,"h":70.135,"l":70.075,"n":402,"o":70.115,"t":"2026-10-16T15:20:00Z","v":64982,"vw":70.108388},{"c":70.08,"h":70.105,"l":70.06,"n":285,"o":70.07,"t":"2026-10-16T15:25:00Z","v":41216,"vw":70.074889},{"c":70.085,"h":70.105,"l":70.065,"n":413,"o":70.08,"t":"2026-10-16T15:30:00Z","v":145501,"vw":70.087457},{"c":70.06,"h":70.09,"l":70.05,"n":309,"o":70.085,"t":"2026-10-16T15:35:00Z","v":39007,"vw":70.074661},{"c":70.04,"h":70.105,"l":70.04,"n":268,"o":70.055,"t":"2026-10-16T15:40:00Z","v":39485,"vw":70.075038},{"c":69.945,"h":70.055,"l":69.945,"n":367,"o":70.04,"t":"2026-10-16T15:45:00Z","v":42203,"vw":70.02418},{"c":69.975,"h":69.985,"l":69.93,"n":282,"o":69.945,"t":"2026-10-16T15:50:00Z","v":38067,"vw":69.964767},{"c":69.93,"h":69.98,"l":69.93,"n":317,"o":69.97,"t":"2026-10-16T15:55:00Z","v":49682,"vw":69.955607},{"c":69.865,"h":69.95,"l":69.785,"n":828,"o":69.93,"t":"2026-10-16T16:00:00Z","v":203545,"vw":69.846935},{"c":69.81,"h":69.865,"l":69.795,"n":600,"o":69.865,"t":"2026-10-16T16:05:00Z","v":102982,"vw":69.822775},{"c":69.805,"h":69.845,"l":69.795,"n":554,"o":69.81,"t":"2026-10-16T16:10:00Z","v":75762,"vw":69.827028},{"c":69.725,"h":69.82,"l":69.708,"n":511,"o":69.8,"t":"2026-10-16T16:15:00Z","v":59786,"vw":69.747644},{"c":69.72,"h":69.75,"l":69.69,"n":452,"o":69.72,"t":"2026-10-16T16:20:00Z","v":57022,"vw":69.713962},{"c":69.69,"h":69.7157,"l":69.68,"n":463,"o":69.71,"t":"2026-10-16T16:25:00Z","v":42246,"vw":69.700984},{"c":69.695,"h":69.725,"l":69.675,"n":607,"o":69.695,"t":"2026-10-16T16:30:00Z","v":129485,"vw":69.698955},{"c":69.69,"h":69.7,"l":69.675,"n":291,"o":69.695,"t":"2026-10-16T16:35:00Z","v":47731,"vw":69.687763},{"c":69.745,"h":69.745,"l":69.685,"n":706,"o":69.69,"t":"2026-10-16T16:40:00Z","v":232765,"vw":69.702828},{"c":69.69,"h":69.74,"l":69.66,"n":441,"o":69.74,"t":"2026-10-16T16:45:00Z","v":97063,"vw":69.695037},{"c":69.69,"h":69.7,"l":69.665,"n":485,"o":69.685,"t":"2026-10-16T16:50:00Z","v":79066,"vw":69.686271},{"c":69.715,"h":69.72,"l":69.675,"n":459,"o":69.685,"t":"2026-10-16T16:55:00Z","v":76306,"vw":69.701687},{"c":69.725,"h":69.725,"l":69.685,"n":687,"o":69.715,"t":"2026-10-16T17:00:00Z","v":192934,"vw":69.700276},{"c":69.795,"h":69.8,"l":69.73,"n":265,"o":69.73,"t":"2026-10-16T17:05:00Z","v":40119,"vw":69.762642},{"c":69.765,"h":69.81,"l":69.755,"n":501,"o":69.8,"t":"2026-10-16T17:10:00Z","v":68669,"vw":69.775085},{"c":69.755,"h":69.77,"l":69.725,"n":579,"o":69.765,"t":"2026-10-16T17:15:00Z","v":97956,"vw":69.743645},{"c":69.77,"h":69.79,"l":69.755,"n":332,"o":69.755,"t":"2026-10-16T17:20:00Z","v":61293,"vw":69.772108},{"c":69.775,"h":69.795,"l":69.745,"n":521,"o":69.775,"t":"2026-10-16T17:25:00Z","v":57346,"vw":69.772175},{"c":69.79,"h":69.795,"l":69.76,"n":297,"o":69.775,"t":"2026-10-16T17:30:00Z","v":39120,"vw":69.779759},{"c":69.745,"h":69.78,"l":69.74,"n":314,"o":69.78,"t":"2026-10-16T17:35:00Z","v":39907,"vw":69.760344},{"c":69.78,"h":69.845,"l":69.745,"n":473,"o":69.745,"t":"2026-10-16T17:40:00Z","v":59145,"vw":69.794062},{"c":69.775,"h":69.78,"l":69.76,"n":355,"o":69.775,"t":"2026-10-16T17:45:00Z","v":31737,"vw":69.770747},{"c":69.74,"h":69.775,"l":69.735,"n":387,"o":69.775,"t":"2026-10-16T17:50:00Z","v":68144,"vw":69.753475},{"c":69.745,"h":69.765,"l":69.74,"n":205,"o":69.745,"t":"2026-10-16T17:55:00Z","v":25788,"vw":69.751449},{"c":69.71,"h":69.755,"l":69.695,"n":349,"o":69.745,"t":"2026-10-16T18:00:00Z","v":49573,"vw":69.726116},{"c":69.685,"h":69.72,"l":69.685,"n":289,"o":69.71,"t":"2026-10-16T18:05:00Z","v":38992,"vw":69.700504},{"c":69.66,"h":69.685,"l":69.65,"n":280,"o":69.68,"t":"2026-10-16T18:10:00Z","v":34226,"vw":69.667553},{"c":69.68,"h":69.695,"l":69.66,"n":295,"o":69.665,"t":"2026-10-16T18:15:00Z","v":36389,"vw":69.681223},{"c":69.715,"h":69.7199,"l":69.68,"n":279,"o":69.68,"t":"2026-10-16T18:20:00Z","v":39739,"vw":69.701762},{"c":69.685,"h":69.71,"l":69.675,"n":306,"o":69.71,"t":"2026-10-16T18:25:00Z","v":47630,"vw":69.695451},{"c":69.625,"h":69.68,"l":69.62,"n":264,"o":69.68,"t":"2026-10-16T18:30:00Z","v":35503,"vw":69.643313},{"c":69.65,"h":69.67,"l":69.625,"n":284,"o":69.625,"t":"2026-10-16T18:35:00Z","v":36759,"vw":69.656804},{"c":69.66,"h":69.68,"l":69.645,"n":362,"o":69.645,"t":"2026-10-16T18:40:00Z","v":52714,"vw":69.660812},{"c":69.685,"h":69.685,"l":69.66,"n":224,"o":69.66,"t":"2026-10-16T18:45:00Z","v":42472,"vw":69.676286},{"c":69.72,"h":69.725,"l":69.67,"n":343,"o":69.685,"t":"2026-10-16T18:50:00Z","v":55455,"vw":69.700392},{"c":69.7,"h":69.735,"l":69.69,"n":382,"o":69.715,"t":"2026-10-16T18:55:00Z","v":38789,"vw":69.713697},{"c":69.765,"h":69.775,"l":69.71,"n":425,"o":69.71,"t":"2026-10-16T19:00:00Z","v":44037,"vw":69.743626},{"c":69.79,"h":69.805,"l":69.755,"n":512,"o":69.765,"t":"2026-10-16T19:05:00Z","v":50136,"vw":69.784405},{"c":69.82,"h":69.82,"l":69.77,"n":495,"o":69.79,"t":"2026-10-16T19:10:00Z","v":35958,"vw":69.793562},{"c":69.795,"h":69.835,"l":69.79,"n":358,"o":69.82,"t":"2026-10-16T19:15:00Z","v":42463,"vw":69.814769},{"c":69.805,"h":69.805,"l":69.785,"n":134,"o":69.795,"t":"2026-10-16T19:20:00Z","v":20291,"vw":69.79751},{"c":69.815,"h":69.815,"l":69.8,"n":230,"o":69.805,"t":"2026-10-16T19:25:00Z","v":34945,"vw":69.807874},{"c":69.8,"h":69.829,"l":69.8,"n":454,"o":69.815,"t":"2026-10-16T19:30:00Z","v":50279,"vw":69.814176},{"c":69.8,"h":69.805,"l":69.785,"n":321,"o":69.8001,"t":"2026-10-16T19:35:00Z","v":53000,"vw":69.79504},{"c":69.795,"h":69.805,"l":69.79,"n":425,"o":69.805,"t":"2026-10-16T19:40:00Z","v":48107,"vw":69.797642},{"c":69.805,"h":69.81,"l":69.79,"n":456,"o":69.79,"t":"2026-10-16T19:45:00Z","v":50302,"vw":69.800549},{"c":69.765,"h":69.805,"l":69.75,"n":568,"o":69.8,"t":"2026-10-16T19:50:00Z","v":68514,"vw":69.772507},{"c":69.79,"h":69.81,"l":69.755,"n":748,"o":69.76,"t":"2026-10-16T19:55:00Z","v":180440,"vw":69.787476},{"c":69.8,"h":69.8,"l":69.8,"n":12,"o":69.8,"t":"2026-10-16T20:00:00Z","v":197360,"vw":69.8},{"c":69.86,"h":69.86,"l":69.85,"n":3,"o":69.85,"t":"2026-10-16T20:50:00Z","v":1843,"vw":69.858915},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-19T11:30:00Z","v":200,"vw":69.89},{"c":69.86,"h":69.86,"l":69.86,"n":9,"o":69.86,"t":"2026-10-19T12:35:00Z","v":773,"vw":69.86},{"c":69.75,"h":69.795,"l":69.7,"n":252,"o":69.7,"t":"2026-10-19T13:30:00Z","v":59786,"vw":69.731399},{"c":69.755,"h":69.795,"l":69.755,"n":193,"o":69.77,"t":"2026-10-19T13:35:00Z","v":29333,"vw":69.776855},{"c":69.705,"h":69.785,"l":69.695,"n":181,"o":69.76,"t":"2026-10-19T13:40:00Z","v":20548,"vw":69.728244},{"c":69.715,"h":69.715,"l":69.675,"n":149,"o":69.7,"t":"2026-10-19T13:45:00Z","v":20461,"vw":69.693823},{"c":69.725,"h":69.725,"l":69.68,"n":287,"o":69.71,"t":"2026-10-19T13:50:00Z","v":128743,"vw":69.707605},{"c":69.76,"h":69.76,"l":69.705,"n":378,"o":69.73,"t":"2026-10-19T13:55:00Z","v":88468,"vw":69.730985},{"c":69.72,"h":69.755,"l":69.71,"n":176,"o":69.75,"t":"2026-10-19T14:00:00Z","v":23695,"vw":69.735444},{"c":69.715,"h":69.7301,"l":69.69,"n":96,"o":69.73,"t":"2026-10-19T14:05:00Z","v":8010,"vw":69.706081},{"c":69.66,"h":69.71,"l":69.655,"n":188,"o":69.71,"t":"2026-10-19T14:10:00Z","v":30394,"vw":69.66921},{"c":69.68,"h":69.69,"l":69.655,"n":163,"o":69.655,"t":"2026-10-19T14:15:00Z","v":20814,"vw":69.667175},{"c":69.655,"h":69.6776,"l":69.655,"n":213,"o":69.6721,"t":"2026-10-19T14:20:00Z","v":21218,"vw":69.666415},{"c":69.585,"h":69.66,"l":69.58,"n":347,"o":69.66,"t":"2026-10-19T14:25:00Z","v":93469,"vw":69.626282},{"c":69.525,"h":69.595,"l":69.525,"n":536,"o":69.585,"t":"2026-10-19T14:30:00Z","v":66217,"vw":69.574137},{"c":69.505,"h":69.545,"l":69.505,"n":402,"o":69.525,"t":"2026-10-19T14:35:00Z","v":53397,"vw":69.52526},{"c":69.495,"h":69.515,"l":69.485,"n":469,"o":69.505,"t":"2026-10-19T14:40:00Z","v":83964,"vw":69.503911},{"c":69.475,"h":69.495,"l":69.455,"n":547,"o":69.495,"t":"2026-10-19T14:45:00Z","v":75577,"vw":69.472306},{"c":69.49,"h":69.505,"l":69.46,"n":548,"o":69.475,"t":"2026-10-19T14:50:00Z","v":72085,"vw":69.485829},{"c":69.465,"h":69.5199,"l":69.465,"n":276,"o":69.495,"t":"2026-10-19T14:55:00Z","v":42078,"vw":69.491706},{"c":69.455,"h":69.4856,"l":69.455,"n":362,"o":69.465,"t":"2026-10-19T15:00:00Z","v":39703,"vw":69.467916},{"c":69.48,"h":69.485,"l":69.445,"n":467,"o":69.455,"t":"2026-10-19T15:05:00Z","v":72584,"vw":69.466554},{"c":69.47,"h":69.485,"l":69.46,"n":453,"o":69.475,"t":"2026-10-19T15:10:00Z","v":52080,"vw":69.471798},{"c":69.455,"h":69.475,"l":69.445,"n":330,"o":69.465,"t":"2026-10-19T15:15:00Z","v":53632,"vw":69.455813},{"c":69.46,"h":69.465,"l":69.435,"n":349,"o":69.46,"t":"2026-10-19T15:20:00Z","v":63289,"vw":69.451735},{"c":69.48,"h":69.485,"l":69.45,"n":372,"o":69.46,"t":"2026-10-19T15:25:00Z","v":46051,"vw":69.466035},{"c":69.45,"h":69.485,"l":69.445,"n":586,"o":69.475,"t":"2026-10-19T15:30:00Z","v":39574,"vw":69.461045},{"c":69.43,"h":69.475,"l":69.43,"n":501,"o":69.445,"t":"2026-10-19T15:35:00Z","v":80876,"vw":69.44901},{"c":69.4,"h":69.435,"l":69.395,"n":306,"o":69.43,"t":"2026-10-19T15:40:00Z","v":38384,"vw":69.406454},{"c":69.405,"h":69.445,"l":69.4,"n":426,"o":69.4,"t":"2026-10-19T15:45:00Z","v":66684,"vw":69.416436},{"c":69.405,"h":69.425,"l":69.39,"n":418,"o":69.405,"t":"2026-10-19T15:50:00Z","v":70275,"vw":69.407297},{"c":69.4,"h":69.425,"l":69.385,"n":403,"o":69.41,"t":"2026-10-19T15:55:00Z","v":60252,"vw":69.406683},{"c":69.39,"h":69.405,"l":69.36,"n":490,"o":69.405,"t":"2026-10-19T16:00:00Z","v":36669,"vw":69.387758},{"c":69.375,"h":69.415,"l":69.365,"n":479,"o":69.39,"t":"2026-10-19T16:05:00Z","v":66231,"vw":69.383826},{"c":69.355,"h":69.375,"l":69.355,"n":443,"o":69.375,"t":"2026-10-19T16:10:00Z","v":40369,"vw":69.36692},{"c":69.335,"h":69.36,"l":69.335,"n":335,"o":69.355,"t":"2026-10-19T16:15:00Z","v":48661,"vw":69.345157},{"c":69.345,"h":69.35,"l":69.315,"n":449,"o":69.335,"t":"2026-10-19T16:20:00Z","v":73215,"vw":69.329492},{"c":69.36,"h":69.37,"l":69.34,"n":327,"o":69.345,"t":"2026-10-19T16:25:00Z","v":49933,"vw":69.356756},{"c":69.33,"h":69.355,"l":69.3,"n":442,"o":69.355,"t":"2026-10-19T16:30:00Z","v":100432,"vw":69.323941},{"c":69.34,"h":69.34,"l":69.295,"n":476,"o":69.33,"t":"2026-10-19T16:35:00Z","v":42596,"vw":69.318293},{"c":69.33,"h":69.345,"l":69.32,"n":298,"o":69.335,"t":"2026-10-19T16:40:00Z","v":37130,"vw":69.33548},{"c":69.305,"h":69.335,"l":69.295,"n":428,"o":69.335,"t":"2026-10-19T16:45:00Z","v":52005,"vw":69.317467},{"c":69.285,"h":69.305,"l":69.285,"n":265,"o":69.3,"t":"2026-10-19T16:50:00Z","v":43984,"vw":69.290984},{"c":69.29,"h":69.315,"l":69.285,"n":330,"o":69.285,"t":"2026-10-19T16:55:00Z","v":53472,"vw":69.303812},{"c":69.265,"h":69.295,"l":69.2611,"n":355,"o":69.29,"t":"2026-10-19T17:00:00Z","v":50424,"vw":69.271994},{"c":69.23,"h":69.27,"l":69.225,"n":371,"o":69.265,"t":"2026-10-19T17:05:00Z","v":67069,"vw":69.248673},{"c":69.225,"h":69.235,"l":69.215,"n":320,"o":69.23,"t":"2026-10-19T17:10:00Z","v":65310,"vw":69.22579},{"c":69.24,"h":69.255,"l":69.225,"n":514,"o":69.225,"t":"2026-10-19T17:15:00Z","v":99124,"vw":69.241875},{"c":69.25,"h":69.2597,"l":69.225,"n":269,"o":69.235,"t":"2026-10-19T17:20:00Z","v":44486,"vw":69.240284},{"c":69.265,"h":69.29,"l":69.245,"n":342,"o":69.25,"t":"2026-10-19T17:25:00Z","v":87796,"vw":69.271711},{"c":69.25,"h":69.275,"l":69.24,"n":440,"o":69.265,"t":"2026-10-19T17:30:00Z","v":74950,"vw":69.258861},{"c":69.26,"h":69.285,"l":69.245,"n":353,"o":69.245,"t":"2026-10-19T17:35:00Z","v":40605,"vw":69.265456},{"c":69.275,"h":69.285,"l":69.245,"n":408,"o":69.26,"t":"2026-10-19T17:40:00Z","v":70511,"vw":69.266628},{"c":69.275,"h":69.2799,"l":69.255,"n":461,"o":69.275,"t":"2026-10-19T17:45:00Z","v":82067,"vw":69.267303},{"c":69.28,"h":69.28,"l":69.255,"n":369,"o":69.27,"t":"2026-10-19T17:50:00Z","v":58087,"vw":69.270154},{"c":69.275,"h":69.295,"l":69.27,"n":255,"o":69.285,"t":"2026-10-19T17:55:00Z","v":38622,"vw":69.285217},{"c":69.305,"h":69.31,"l":69.265,"n":647,"o":69.275,"t":"2026-10-19T18:00:00Z","v":121252,"vw":69.282507},{"c":69.305,"h":69.32,"l":69.285,"n":409,"o":69.305,"t":"2026-10-19T18:05:00Z","v":102266,"vw":69.304061},{"c":69.295,"h":69.305,"l":69.29,"n":255,"o":69.305,"t":"2026-10-19T18:10:00Z","v":53173,"vw":69.297418},{"c":69.305,"h":69.31,"l":69.275,"n":367,"o":69.295,"t":"2026-10-19T18:15:00Z","v":81764,"vw":69.29158},{"c":69.295,"h":69.306,"l":69.29,"n":197,"o":69.305,"t":"2026-10-19T18:20:00Z","v":43259,"vw":69.302845},{"c":69.3201,"h":69.335,"l":69.29,"n":348,"o":69.295,"t":"2026-10-19T18:25:00Z","v":87007,"vw":69.310064},{"c":69.34,"h":69.345,"l":69.315,"n":269,"o":69.325,"t":"2026-10-19T18:30:00Z","v":76949,"vw":69.331504},{"c":69.35,"h":69.355,"l":69.34,"n":312,"o":69.34,"t":"2026-10-19T18:35:00Z","v":83025,"vw":69.343747},{"c":69.345,"h":69.365,"l":69.34,"n":178,"o":69.365,"t":"2026-10-19T18:40:00Z","v":33417,"vw":69.352173},{"c":69.355,"h":69.3555,"l":69.34,"n":309,"o":69.345,"t":"2026-10-19T18:45:00Z","v":68477,"vw":69.349849},{"c":69.345,"h":69.36,"l":69.335,"n":447,"o":69.355,"t":"2026-10-19T18:50:00Z","v":129070,"vw":69.348121},{"c":69.335,"h":69.35,"l":69.33,"n":405,"o":69.34,"t":"2026-10-19T18:55:00Z","v":109555,"vw":69.338706},{"c":69.305,"h":69.335,"l":69.305,"n":362,"o":69.335,"t":"2026-10-19T19:00:00Z","v":71764,"vw":69.310851},{"c":69.285,"h":69.3,"l":69.275,"n":327,"o":69.3,"t":"2026-10-19T19:05:00Z","v":54736,"vw":69.288674},{"c":69.26,"h":69.285,"l":69.255,"n":215,"o":69.285,"t":"2026-10-19T19:10:00Z","v":36025,"vw":69.269395},{"c":69.27,"h":69.275,"l":69.255,"n":343,"o":69.265,"t":"2026-10-19T19:15:00Z","v":75799,"vw":69.261741},{"c":69.22,"h":69.265,"l":69.215,"n":358,"o":69.265,"t":"2026-10-19T19:20:00Z","v":52037,"vw":69.236756},{"c":69.235,"h":69.24,"l":69.215,"n":444,"o":69.22,"t":"2026-10-19T19:25:00Z","v":74086,"vw":69.228193},{"c":69.215,"h":69.245,"l":69.215,"n":250,"o":69.24,"t":"2026-10-19T19:30:00Z","v":67887,"vw":69.231603},{"c":69.195,"h":69.2159,"l":69.19,"n":260,"o":69.215,"t":"2026-10-19T19:35:00Z","v":55450,"vw":69.202523},{"c":69.215,"h":69.215,"l":69.19,"n":309,"o":69.195,"t":"2026-10-19T19:40:00Z","v":66388,"vw":69.200836},{"c":69.24,"h":69.24,"l":69.21,"n":381,"o":69.215,"t":"2026-10-19T19:45:00Z","v":305918,"vw":69.229081},{"c":69.265,"h":69.265,"l":69.2386,"n":407,"o":69.2386,"t":"2026-10-19T19:50:00Z","v":130508,"vw":69.248292},{"c":69.295,"h":69.305,"l":69.25,"n":745,"o":69.265,"t":"2026-10-19T19:55:00Z","v":207802,"vw":69.271263},{"c":69.28,"h":69.31,"l":69.28,"n":19,"o":69.3,"t":"2026-10-19T20:00:00Z","v":8351,"vw":69.293421},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-19T20:20:00Z","v":500000,"vw":69.28},{"c":69.84,"h":69.84,"l":69.84,"n":1,"o":69.84,"t":"2026-10-19T20:40:00Z","v":100,"vw":69.84},{"c":69.22,"h":69.22,"l":69.22,"n":1,"o":69.22,"t":"2026-10-19T22:30:00Z","v":100,"vw":69.22},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-20T12:25:00Z","v":1094,"vw":69.55},{"c":69.41,"h":69.57,"l":69.41,"n":2,"o":69.57,"t":"2026-10-20T13:10:00Z","v":250,"vw":69.506},{"c":69.6783,"h":69.71,"l":69.55,"n":438,"o":69.55,"t":"2026-10-20T13:30:00Z","v":130343,"vw":69.61344},{"c":69.67,"h":69.72,"l":69.665,"n":300,"o":69.67,"t":"2026-10-20T13:35:00Z","v":48056,"vw":69.695398},{"c":69.725,"h":69.74,"l":69.665,"n":312,"o":69.665,"t":"2026-10-20T13:40:00Z","v":74580,"vw":69.706679},{"c":69.685,"h":69.745,"l":69.665,"n":368,"o":69.745,"t":"2026-10-20T13:45:00Z","v":90817,"vw":69.692513},{"c":69.69,"h":69.755,"l":69.67,"n":574,"o":69.69,"t":"2026-10-20T13:50:00Z","v":150533,"vw":69.722508},{"c":69.75,"h":69.7525,"l":69.68,"n":336,"o":69.68,"t":"2026-10-20T13:55:00Z","v":523111,"vw":69.728222},{"c":69.69,"h":69.75,"l":69.68,"n":384,"o":69.745,"t":"2026-10-20T14:00:00Z","v":136289,"vw":69.718398},{"c":69.705,"h":69.735,"l":69.68,"n":673,"o":69.69,"t":"2026-10-20T14:05:00Z","v":777875,"vw":69.70436},{"c":69.785,"h":69.8,"l":69.705,"n":444,"o":69.705,"t":"2026-10-20T14:10:00Z","v":225902,"vw":69.74373},{"c":69.83,"h":69.84,"l":69.78,"n":343,"o":69.79,"t":"2026-10-20T14:15:00Z","v":126462,"vw":69.807045},{"c":69.94,"h":69.94,"l":69.83,"n":250,"o":69.84,"t":"2026-10-20T14:20:00Z","v":37517,"vw":69.874623},{"c":70.02,"h":70.02,"l":69.92,"n":249,"o":69.945,"t":"2026-10-20T14:25:00Z","v":38354,"vw":69.947387},{"c":69.985,"h":70.0513,"l":69.97,"n":265,"o":70.03,"t":"2026-10-20T14:30:00Z","v":48962,"vw":70.005447},{"c":69.9,"h":70.01,"l":69.9,"n":336,"o":69.98,"t":"2026-10-20T14:35:00Z","v":95808,"vw":69.976006},{"c":69.92,"h":69.945,"l":69.885,"n":337,"o":69.9,"t":"2026-10-20T14:40:00Z","v":101751,"vw":69.918777},{"c":69.875,"h":69.9,"l":69.855,"n":215,"o":69.9,"t":"2026-10-20T14:45:00Z","v":59895,"vw":69.87158},{"c":69.895,"h":69.895,"l":69.855,"n":289,"o":69.875,"t":"2026-10-20T14:50:00Z","v":79749,"vw":69.873714},{"c":69.91,"h":69.91,"l":69.88,"n":157,"o":69.88,"t":"2026-10-20T14:55:00Z","v":10582,"vw":69.901322},{"c":69.895,"h":69.92,"l":69.89,"n":116,"o":69.91,"t":"2026-10-20T15:00:00Z","v":7247,"vw":69.905651},{"c":69.88,"h":69.905,"l":69.88,"n":83,"o":69.8999,"t":"2026-10-20T15:05:00Z","v":19984,"vw":69.893805},{"c":69.82,"h":69.91,"l":69.81,"n":466,"o":69.88,"t":"2026-10-20T15:10:00Z","v":164918,"vw":69.849317},{"c":69.83,"h":69.85,"l":69.805,"n":255,"o":69.81,"t":"2026-10-20T15:15:00Z","v":78871,"vw":69.836765},{"c":69.81,"h":69.855,"l":69.8,"n":218,"o":69.83,"t":"2026-10-20T15:20:00Z","v":14200,"vw":69.832764},{"c":69.782,"h":69.8,"l":69.77,"n":201,"o":69.8,"t":"2026-10-20T15:25:00Z","v":11687,"vw":69.787972},{"c":69.75,"h":69.7758,"l":69.74,"n":173,"o":69.7758,"t":"2026-10-20T15:30:00Z","v":15216,"vw":69.760192},{"c":69.74,"h":69.76,"l":69.73,"n":192,"o":69.76,"t":"2026-10-20T15:35:00Z","v":11755,"vw":69.742909},{"c":69.74,"h":69.755,"l":69.735,"n":113,"o":69.74,"t":"2026-10-20T15:40:00Z","v":13104,"vw":69.744882},{"c":69.6907,"h":69.73,"l":69.684,"n":224,"o":69.73,"t":"2026-10-20T15:45:00Z","v":17952,"vw":69.697338},{"c":69.685,"h":69.695,"l":69.675,"n":109,"o":69.69,"t":"2026-10-20T15:50:00Z","v":33676,"vw":69.692758},{"c":69.65,"h":69.6831,"l":69.63,"n":325,"o":69.6831,"t":"2026-10-20T15:55:00Z","v":35051,"vw":69.657189},{"c":69.61,"h":69.64,"l":69.61,"n":214,"o":69.64,"t":"2026-10-20T16:00:00Z","v":31809,"vw":69.62543},{"c":69.595,"h":69.62,"l":69.59,"n":124,"o":69.62,"t":"2026-10-20T16:05:00Z","v":26722,"vw":69.615916},{"c":69.58,"h":69.6,"l":69.58,"n":87,"o":69.595,"t":"2026-10-20T16:10:00Z","v":13566,"vw":69.58977},{"c":69.58,"h":69.595,"l":69.58,"n":154,"o":69.59,"t":"2026-10-20T16:15:00Z","v":22822,"vw":69.58643},{"c":69.59,"h":69.605,"l":69.59,"n":140,"o":69.59,"t":"2026-10-20T16:20:00Z","v":17131,"vw":69.59725},{"c":69.5439,"h":69.595,"l":69.54,"n":138,"o":69.595,"t":"2026-10-20T16:25:00Z","v":24740,"vw":69.568262},{"c":69.55,"h":69.565,"l":69.545,"n":378,"o":69.55,"t":"2026-10-20T16:30:00Z","v":151306,"vw":69.552899},{"c":69.575,"h":69.585,"l":69.555,"n":192,"o":69.555,"t":"2026-10-20T16:35:00Z","v":32416,"vw":69.568907},{"c":69.57,"h":69.5968,"l":69.57,"n":268,"o":69.57,"t":"2026-10-20T16:40:00Z","v":37347,"vw":69.579904},{"c":69.561,"h":69.575,"l":69.555,"n":389,"o":69.575,"t":"2026-10-20T16:45:00Z","v":14100,"vw":69.56452},{"c":69.535,"h":69.56,"l":69.535,"n":152,"o":69.56,"t":"2026-10-20T16:50:00Z","v":12886,"vw":69.545283},{"c":69.535,"h":69.55,"l":69.535,"n":58,"o":69.535,"t":"2026-10-20T16:55:00Z","v":12517,"vw":69.53812},{"c":69.52,"h":69.54,"l":69.505,"n":304,"o":69.535,"t":"2026-10-20T17:00:00Z","v":35244,"vw":69.519073},{"c":69.54,"h":69.54,"l":69.52,"n":98,"o":69.525,"t":"2026-10-20T17:05:00Z","v":11361,"vw":69.530866},{"c":69.545,"h":69.545,"l":69.535,"n":26,"o":69.545,"t":"2026-10-20T17:10:00Z","v":3477,"vw":69.543301},{"c":69.56,"h":69.56,"l":69.535,"n":39,"o":69.5464,"t":"2026-10-20T17:15:00Z","v":6853,"vw":69.543515},{"c":69.595,"h":69.6,"l":69.57,"n":71,"o":69.57,"t":"2026-10-20T17:20:00Z","v":15849,"vw":69.581518},{"c":69.635,"h":69.635,"l":69.595,"n":153,"o":69.595,"t":"2026-10-20T17:25:00Z","v":25709,"vw":69.606375},{"c":69.675,"h":69.675,"l":69.64,"n":216,"o":69.64,"t":"2026-10-20T17:30:00Z","v":27102,"vw":69.661479},{"c":69.675,"h":69.68,"l":69.665,"n":56,"o":69.6787,"t":"2026-10-20T17:35:00Z","v":18560,"vw":69.668193},{"c":69.695,"h":69.695,"l":69.665,"n":207,"o":69.67,"t":"2026-10-20T17:40:00Z","v":29845,"vw":69.685308},{"c":69.69,"h":69.705,"l":69.675,"n":390,"o":69.695,"t":"2026-10-20T17:45:00Z","v":45132,"vw":69.689839},{"c":69.675,"h":69.7,"l":69.6701,"n":259,"o":69.695,"t":"2026-10-20T17:50:00Z","v":22261,"vw":69.687946},{"c":69.665,"h":69.675,"l":69.655,"n":100,"o":69.675,"t":"2026-10-20T17:55:00Z","v":13922,"vw":69.663824},{"c":69.685,"h":69.695,"l":69.665,"n":175,"o":69.67,"t":"2026-10-20T18:00:00Z","v":25085,"vw":69.679991},{"c":69.69,"h":69.6999,"l":69.675,"n":98,"o":69.68,"t":"2026-10-20T18:05:00Z","v":21174,"vw":69.685413},{"c":69.69,"h":69.7,"l":69.68,"n":97,"o":69.69,"t":"2026-10-20T18:10:00Z","v":14202,"vw":69.691937},{"c":69.675,"h":69.7,"l":69.675,"n":100,"o":69.7,"t":"2026-10-20T18:15:00Z","v":19189,"vw":69.679721},{"c":69.6768,"h":69.6768,"l":69.655,"n":46,"o":69.665,"t":"2026-10-20T18:20:00Z","v":11413,"vw":69.668371},{"c":69.67,"h":69.685,"l":69.665,"n":141,"o":69.67,"t":"2026-10-20T18:25:00Z","v":20291,"vw":69.672485},{"c":69.685,"h":69.685,"l":69.6624,"n":134,"o":69.67,"t":"2026-10-20T18:30:00Z","v":25097,"vw":69.675558},{"c":69.685,"h":69.685,"l":69.6845,"n":42,"o":69.685,"t":"2026-10-20T18:35:00Z","v":6765,"vw":69.684975},{"c":69.71,"h":69.715,"l":69.68,"n":108,"o":69.685,"t":"2026-10-20T18:40:00Z","v":28702,"vw":69.704882},{"c":69.715,"h":69.735,"l":69.705,"n":99,"o":69.705,"t":"2026-10-20T18:45:00Z","v":16356,"vw":69.717956},{"c":69.715,"h":69.72,"l":69.695,"n":188,"o":69.715,"t":"2026-10-20T18:50:00Z","v":15846,"vw":69.706343},{"c":69.735,"h":69.735,"l":69.705,"n":88,"o":69.71,"t":"2026-10-20T18:55:00Z","v":9693,"vw":69.716614},{"c":69.735,"h":69.74,"l":69.715,"n":203,"o":69.7303,"t":"2026-10-20T19:00:00Z","v":41986,"vw":69.729203},{"c":69.755,"h":69.765,"l":69.74,"n":231,"o":69.74,"t":"2026-10-20T19:05:00Z","v":35040,"vw":69.751462},{"c":69.77,"h":69.77,"l":69.7501,"n":354,"o":69.759,"t":"2026-10-20T19:10:00Z","v":29284,"vw":69.759649},{"c":69.78,"h":69.78,"l":69.76,"n":108,"o":69.765,"t":"2026-10-20T19:15:00Z","v":25370,"vw":69.768654},{"c":69.795,"h":69.8,"l":69.775,"n":114,"o":69.7799,"t":"2026-10-20T19:20:00Z","v":20395,"vw":69.784251},{"c":69.795,"h":69.81,"l":69.7945,"n":82,"o":69.8,"t":"2026-10-20T19:25:00Z","v":26369,"vw":69.799892},{"c":69.775,"h":69.79,"l":69.775,"n":165,"o":69.785,"t":"2026-10-20T19:30:00Z","v":53492,"vw":69.780894},{"c":69.785,"h":69.79,"l":69.7711,"n":342,"o":69.775,"t":"2026-10-20T19:35:00Z","v":145709,"vw":69.786895},{"c":69.79,"h":69.81,"l":69.7846,"n":236,"o":69.785,"t":"2026-10-20T19:40:00Z","v":36590,"vw":69.794578},{"c":69.795,"h":69.8,"l":69.785,"n":262,"o":69.79,"t":"2026-10-20T19:45:00Z","v":46602,"vw":69.793116},{"c":69.775,"h":69.795,"l":69.765,"n":141,"o":69.79,"t":"2026-10-20T19:50:00Z","v":18216,"vw":69.779965},{"c":69.77,"h":69.785,"l":69.77,"n":321,"o":69.77,"t":"2026-10-20T19:55:00Z","v":47653,"vw":69.774821},{"c":69.77,"h":69.77,"l":69.77,"n":11,"o":69.77,"t":"2026-10-20T20:00:00Z","v":7031,"vw":69.77},{"c":69.93,"h":69.93,"l":69.92,"n":7,"o":69.92,"t":"2026-10-21T13:25:00Z","v":1020,"vw":69.921059},{"c":69.885,"h":69.93,"l":69.86,"n":141,"o":69.93,"t":"2026-10-21T13:30:00Z","v":38464,"vw":69.909918},{"c":69.9401,"h":69.96,"l":69.87,"n":284,"o":69.9,"t":"2026-10-21T13:35:00Z","v":67614,"vw":69.914186},{"c":69.985,"h":69.99,"l":69.9368,"n":257,"o":69.945,"t":"2026-10-21T13:40:00Z","v":49038,"vw":69.963066},{"c":69.965,"h":69.99,"l":69.93,"n":436,"o":69.98,"t":"2026-10-21T13:45:00Z","v":81845,"vw":69.957754},{"c":69.96,"h":69.97,"l":69.95,"n":282,"o":69.96,"t":"2026-10-21T13:50:00Z","v":52636,"vw":69.960505},{"c":69.94,"h":69.965,"l":69.935,"n":298,"o":69.96,"t":"2026-10-21T13:55:00Z","v":30262,"vw":69.949802},{"c":69.895,"h":69.93,"l":69.89,"n":282,"o":69.93,"t":"2026-10-21T14:00:00Z","v":24734,"vw":69.911274},{"c":69.78,"h":69.89,"l":69.775,"n":221,"o":69.89,"t":"2026-10-21T14:05:00Z","v":31047,"vw":69.81634},{"c":69.84,"h":69.845,"l":69.78,"n":331,"o":69.78,"t":"2026-10-21T14:10:00Z","v":57826,"vw":69.821179},{"c":69.78,"h":69.845,"l":69.775,"n":169,"o":69.84,"t":"2026-10-21T14:15:00Z","v":13599,"vw":69.814262},{"c":69.77,"h":69.79,"l":69.76,"n":277,"o":69.77,"t":"2026-10-21T14:20:00Z","v":49466,"vw":69.772986},{"c":69.8,"h":69.81,"l":69.76,"n":260,"o":69.77,"t":"2026-10-21T14:25:00Z","v":55750,"vw":69.790557},{"c":69.7899,"h":69.82,"l":69.7899,"n":263,"o":69.81,"t":"2026-10-21T14:30:00Z","v":36300,"vw":69.801775},{"c":69.8045,"h":69.82,"l":69.76,"n":486,"o":69.79,"t":"2026-10-21T14:35:00Z","v":126949,"vw":69.812627},{"c":69.81,"h":69.835,"l":69.81,"n":571,"o":69.81,"t":"2026-10-21T14:40:00Z","v":188572,"vw":69.823425},{"c":69.795,"h":69.82,"l":69.785,"n":178,"o":69.8,"t":"2026-10-21T14:45:00Z","v":25996,"vw":69.80338},{"c":69.74,"h":69.8,"l":69.735,"n":246,"o":69.8,"t":"2026-10-21T14:50:00Z","v":28582,"vw":69.766805},{"c":69.7,"h":69.76,"l":69.7,"n":186,"o":69.74,"t":"2026-10-21T14:55:00Z","v":12285,"vw":69.734842},{"c":69.69,"h":69.7,"l":69.66,"n":146,"o":69.7,"t":"2026-10-21T15:00:00Z","v":36872,"vw":69.679207},{"c":69.675,"h":69.695,"l":69.665,"n":238,"o":69.69,"t":"2026-10-21T15:05:00Z","v":7106,"vw":69.677751},{"c":69.67,"h":69.6899,"l":69.665,"n":162,"o":69.67,"t":"2026-10-21T15:10:00Z","v":17575,"vw":69.675798},{"c":69.675,"h":69.69,"l":69.67,"n":130,"o":69.67,"t":"2026-10-21T15:15:00Z","v":8217,"vw":69.676132},{"c":69.685,"h":69.71,"l":69.66,"n":280,"o":69.6674,"t":"2026-10-21T15:20:00Z","v":20593,"vw":69.693439},{"c":69.775,"h":69.775,"l":69.68,"n":284,"o":69.68,"t":"2026-10-21T15:25:00Z","v":48713,"vw":69.711375},{"c":69.74,"h":69.78,"l":69.74,"n":202,"o":69.78,"t":"2026-10-21T15:30:00Z","v":32040,"vw":69.764454},{"c":69.77,"h":69.77,"l":69.7248,"n":105,"o":69.73,"t":"2026-10-21T15:35:00Z","v":16200,"vw":69.74349},{"c":69.73,"h":69.765,"l":69.71,"n":288,"o":69.765,"t":"2026-10-21T15:40:00Z","v":31897,"vw":69.736745},{"c":69.7629,"h":69.765,"l":69.73,"n":156,"o":69.73,"t":"2026-10-21T15:45:00Z","v":13237,"vw":69.745687},{"c":69.77,"h":69.79,"l":69.755,"n":187,"o":69.76,"t":"2026-10-21T15:50:00Z","v":7089,"vw":69.770412},{"c":69.765,"h":69.79,"l":69.76,"n":92,"o":69.76,"t":"2026-10-21T15:55:00Z","v":20831,"vw":69.778831},{"c":69.775,"h":69.7859,"l":69.77,"n":178,"o":69.77,"t":"2026-10-21T16:00:00Z","v":12287,"vw":69.778839},{"c":69.76,"h":69.78,"l":69.7524,"n":273,"o":69.78,"t":"2026-10-21T16:05:00Z","v":10654,"vw":69.766614},{"c":69.77,"h":69.79,"l":69.765,"n":65,"o":69.765,"t":"2026-10-21T16:10:00Z","v":13378,"vw":69.785785},{"c":69.79,"h":69.805,"l":69.77,"n":401,"o":69.775,"t":"2026-10-21T16:15:00Z","v":273307,"vw":69.786669},{"c":69.8,"h":69.81,"l":69.77,"n":142,"o":69.78,"t":"2026-10-21T16:20:00Z","v":63115,"vw":69.791325},{"c":69.805,"h":69.8101,"l":69.795,"n":255,"o":69.8,"t":"2026-10-21T16:25:00Z","v":272923,"vw":69.806131},{"c":69.785,"h":69.805,"l":69.78,"n":314,"o":69.805,"t":"2026-10-21T16:30:00Z","v":136815,"vw":69.795207},{"c":69.845,"h":69.865,"l":69.78,"n":791,"o":69.78,"t":"2026-10-21T16:35:00Z","v":570235,"vw":69.793601},{"c":69.83,"h":69.855,"l":69.77,"n":325,"o":69.85,"t":"2026-10-21T16:40:00Z","v":103519,"vw":69.813704},{"c":69.8,"h":69.84,"l":69.8,"n":272,"o":69.825,"t":"2026-10-21T16:45:00Z","v":17672,"vw":69.819614},{"c":69.805,"h":69.81,"l":69.795,"n":38,"o":69.8,"t":"2026-10-21T16:50:00Z","v":9184,"vw":69.802212},{"c":69.85,"h":69.85,"l":69.81,"n":86,"o":69.815,"t":"2026-10-21T16:55:00Z","v":18638,"vw":69.832047},{"c":69.805,"h":69.865,"l":69.79,"n":589,"o":69.85,"t":"2026-10-21T17:00:00Z","v":228081,"vw":69.825621},{"c":69.875,"h":69.88,"l":69.805,"n":121,"o":69.805,"t":"2026-10-21T17:05:00Z","v":26642,"vw":69.835392},{"c":69.845,"h":69.875,"l":69.835,"n":736,"o":69.875,"t":"2026-10-21T17:10:00Z","v":428651,"vw":69.84846},{"c":69.85,"h":69.865,"l":69.84,"n":304,"o":69.84,"t":"2026-10-21T17:15:00Z","v":165462,"vw":69.853559},{"c":69.845,"h":69.855,"l":69.8399,"n":206,"o":69.85,"t":"2026-10-21T17:20:00Z","v":97847,"vw":69.850485},{"c":69.845,"h":69.855,"l":69.84,"n":313,"o":69.845,"t":"2026-10-21T17:25:00Z","v":300113,"vw":69.849305},{"c":69.84,"h":69.855,"l":69.84,"n":271,"o":69.845,"t":"2026-10-21T17:30:00Z","v":44686,"vw":69.849019},{"c":69.845,"h":69.855,"l":69.835,"n":249,"o":69.84,"t":"2026-10-21T17:35:00Z","v":30053,"vw":69.846217},{"c":69.84,"h":69.845,"l":69.825,"n":365,"o":69.84,"t":"2026-10-21T17:40:00Z","v":35473,"vw":69.836816},{"c":69.825,"h":69.845,"l":69.82,"n":221,"o":69.84,"t":"2026-10-21T17:45:00Z","v":17937,"vw":69.837104},{"c":69.825,"h":69.83,"l":69.82,"n":130,"o":69.83,"t":"2026-10-21T17:50:00Z","v":9953,"vw":69.824336},{"c":69.83,"h":69.835,"l":69.8118,"n":858,"o":69.825,"t":"2026-10-21T17:55:00Z","v":239823,"vw":69.829786},{"c":69.82,"h":69.84,"l":69.805,"n":257,"o":69.83,"t":"2026-10-21T18:00:00Z","v":66803,"vw":69.824631},{"c":69.815,"h":69.815,"l":69.8,"n":80,"o":69.815,"t":"2026-10-21T18:05:00Z","v":10355,"vw":69.809387},{"c":69.81,"h":69.815,"l":69.8,"n":77,"o":69.815,"t":"2026-10-21T18:10:00Z","v":10428,"vw":69.808441},{"c":69.8225,"h":69.83,"l":69.805,"n":74,"o":69.815,"t":"2026-10-21T18:15:00Z","v":11612,"vw":69.817986},{"c":69.83,"h":69.845,"l":69.8299,"n":76,"o":69.83,"t":"2026-10-21T18:20:00Z","v":14334,"vw":69.832628},{"c":69.825,"h":69.835,"l":69.8222,"n":98,"o":69.825,"t":"2026-10-21T18:25:00Z","v":11366,"vw":69.831401},{"c":69.815,"h":69.83,"l":69.815,"n":47,"o":69.825,"t":"2026-10-21T18:30:00Z","v":5940,"vw":69.822654},{"c":69.815,"h":69.82,"l":69.81,"n":61,"o":69.815,"t":"2026-10-21T18:35:00Z","v":15193,"vw":69.812228},{"c":69.81,"h":69.815,"l":69.805,"n":335,"o":69.81,"t":"2026-10-21T18:40:00Z","v":28732,"vw":69.812355},{"c":69.71,"h":69.8,"l":69.71,"n":210,"o":69.8,"t":"2026-10-21T18:45:00Z","v":42339,"vw":69.748499},{"c":69.705,"h":69.74,"l":69.695,"n":284,"o":69.71,"t":"2026-10-21T18:50:00Z","v":58291,"vw":69.719672},{"c":69.59,"h":69.69,"l":69.56,"n":262,"o":69.69,"t":"2026-10-21T18:55:00Z","v":32691,"vw":69.628395},{"c":69.52,"h":69.585,"l":69.47,"n":929,"o":69.585,"t":"2026-10-21T19:00:00Z","v":316539,"vw":69.520046},{"c":69.57,"h":69.585,"l":69.51,"n":451,"o":69.525,"t":"2026-10-21T19:05:00Z","v":88648,"vw":69.556737},{"c":69.56,"h":69.57,"l":69.515,"n":281,"o":69.56,"t":"2026-10-21T19:10:00Z","v":55111,"vw":69.543054},{"c":69.675,"h":69.675,"l":69.56,"n":360,"o":69.56,"t":"2026-10-21T19:15:00Z","v":69696,"vw":69.611533},{"c":69.68,"h":69.69,"l":69.63,"n":423,"o":69.68,"t":"2026-10-21T19:20:00Z","v":47039,"vw":69.661366},{"c":69.75,"h":69.76,"l":69.685,"n":408,"o":69.685,"t":"2026-10-21T19:25:00Z","v":90631,"vw":69.722254},{"c":69.79,"h":69.8,"l":69.76,"n":213,"o":69.76,"t":"2026-10-21T19:30:00Z","v":65615,"vw":69.774127},{"c":69.78,"h":69.795,"l":69.724,"n":265,"o":69.795,"t":"2026-10-21T19:35:00Z","v":78354,"vw":69.765253},{"c":69.77,"h":69.7855,"l":69.76,"n":360,"o":69.77,"t":"2026-10-21T19:40:00Z","v":121272,"vw":69.771934},{"c":69.775,"h":69.7799,"l":69.76,"n":540,"o":69.77,"t":"2026-10-21T19:45:00Z","v":72292,"vw":69.770449},{"c":69.785,"h":69.815,"l":69.76,"n":639,"o":69.775,"t":"2026-10-21T19:50:00Z","v":192600,"vw":69.794954},{"c":69.83,"h":69.835,"l":69.775,"n":584,"o":69.785,"t":"2026-10-21T19:55:00Z","v":145923,"vw":69.790478},{"c":69.82,"h":69.82,"l":69.82,"n":11,"o":69.82,"t":"2026-10-21T20:00:00Z","v":7150,"vw":69.82},{"c":70.03,"h":70.03,"l":70,"n":8,"o":70,"t":"2026-10-22T11:00:00Z","v":1231,"vw":70.006306},{"c":70.07,"h":70.07,"l":70.07,"n":1,"o":70.07,"t":"2026-10-22T13:20:00Z","v":100,"vw":70.07},{"c":70.1,"h":70.1,"l":70.1,"n":1,"o":70.1,"t":"2026-10-22T13:25:00Z","v":100,"vw":70.1},{"c":70.22,"h":70.24,"l":70.1125,"n":235,"o":70.16,"t":"2026-10-22T13:30:00Z","v":55276,"vw":70.192558},{"c":70.28,"h":70.29,"l":70.18,"n":556,"o":70.215,"t":"2026-10-22T13:35:00Z","v":155772,"vw":70.212312},{"c":70.305,"h":70.34,"l":70.28,"n":211,"o":70.29,"t":"2026-10-22T13:40:00Z","v":55026,"vw":70.316508},{"c":70.4,"h":70.45,"l":70.3,"n":338,"o":70.3,"t":"2026-10-22T13:45:00Z","v":127087,"vw":70.386303},{"c":70.48,"h":70.48,"l":70.395,"n":630,"o":70.4,"t":"2026-10-22T13:50:00Z","v":329415,"vw":70.419918},{"c":70.395,"h":70.485,"l":70.39,"n":218,"o":70.48,"t":"2026-10-22T13:55:00Z","v":40169,"vw":70.433171},{"c":70.3899,"h":70.405,"l":70.37,"n":221,"o":70.39,"t":"2026-10-22T14:00:00Z","v":57355,"vw":70.386624},{"c":70.405,"h":70.415,"l":70.385,"n":302,"o":70.4,"t":"2026-10-22T14:05:00Z","v":55173,"vw":70.397886},{"c":70.405,"h":70.415,"l":70.385,"n":226,"o":70.41,"t":"2026-10-22T14:10:00Z","v":51641,"vw":70.394969},{"c":70.42,"h":70.425,"l":70.38,"n":153,"o":70.405,"t":"2026-10-22T14:15:00Z","v":37323,"vw":70.403535},{"c":70.46,"h":70.46,"l":70.42,"n":149,"o":70.42,"t":"2026-10-22T14:20:00Z","v":34513,"vw":70.428463},{"c":70.46,"h":70.465,"l":70.4301,"n":145,"o":70.455,"t":"2026-10-22T14:25:00Z","v":32379,"vw":70.451266},{"c":70.46,"h":70.475,"l":70.43,"n":484,"o":70.46,"t":"2026-10-22T14:30:00Z","v":104545,"vw":70.453222},{"c":70.51,"h":70.51,"l":70.445,"n":484,"o":70.46,"t":"2026-10-22T14:35:00Z","v":113632,"vw":70.462871},{"c":70.48,"h":70.525,"l":70.48,"n":421,"o":70.52,"t":"2026-10-22T14:40:00Z","v":67590,"vw":70.496923},{"c":70.505,"h":70.515,"l":70.464,"n":314,"o":70.47,"t":"2026-10-22T14:45:00Z","v":69121,"vw":70.496327},{"c":70.52,"h":70.53,"l":70.483,"n":252,"o":70.5,"t":"2026-10-22T14:50:00Z","v":48734,"vw":70.507258},{"c":70.49,"h":70.545,"l":70.485,"n":468,"o":70.515,"t":"2026-10-22T14:55:00Z","v":100320,"vw":70.518444},{"c":70.545,"h":70.55,"l":70.49,"n":490,"o":70.49,"t":"2026-10-22T15:00:00Z","v":144212,"vw":70.535465},{"c":70.55,"h":70.555,"l":70.505,"n":366,"o":70.55,"t":"2026-10-22T15:05:00Z","v":63840,"vw":70.541714},{"c":70.56,"h":70.565,"l":70.54,"n":248,"o":70.54,"t":"2026-10-22T15:10:00Z","v":30912,"vw":70.548458},{"c":70.5124,"h":70.56,"l":70.505,"n":300,"o":70.56,"t":"2026-10-22T15:15:00Z","v":28865,"vw":70.548053},{"c":70.51,"h":70.52,"l":70.485,"n":225,"o":70.512,"t":"2026-10-22T15:20:00Z","v":37730,"vw":70.500463},{"c":70.52,"h":70.53,"l":70.5,"n":333,"o":70.52,"t":"2026-10-22T15:25:00Z","v":33552,"vw":70.512403},{"c":70.5201,"h":70.54,"l":70.52,"n":377,"o":70.52,"t":"2026-10-22T15:30:00Z","v":31887,"vw":70.531563},{"c":70.575,"h":70.58,"l":70.51,"n":329,"o":70.525,"t":"2026-10-22T15:35:00Z","v":89713,"vw":70.553723},{"c":70.57,"h":70.6,"l":70.54,"n":438,"o":70.5722,"t":"2026-10-22T15:40:00Z","v":140695,"vw":70.572967},{"c":70.57,"h":70.58,"l":70.54,"n":309,"o":70.565,"t":"2026-10-22T15:45:00Z","v":59465,"vw":70.559514},{"c":70.6,"h":70.6,"l":70.57,"n":556,"o":70.575,"t":"2026-10-22T15:50:00Z","v":65829,"vw":70.58476},{"c":70.585,"h":70.605,"l":70.57,"n":385,"o":70.6,"t":"2026-10-22T15:55:00Z","v":68749,"vw":70.590879},{"c":70.57,"h":70.59,"l":70.55,"n":370,"o":70.59,"t":"2026-10-22T16:00:00Z","v":45887,"vw":70.559352},{"c":70.575,"h":70.58,"l":70.56,"n":157,"o":70.58,"t":"2026-10-22T16:05:00Z","v":47527,"vw":70.572345},{"c":70.6,"h":70.605,"l":70.565,"n":294,"o":70.575,"t":"2026-10-22T16:10:00Z","v":93150,"vw":70.591379},{"c":70.6,"h":70.63,"l":70.6,"n":483,"o":70.6,"t":"2026-10-22T16:15:00Z","v":154047,"vw":70.613756},{"c":70.6,"h":70.605,"l":70.585,"n":327,"o":70.595,"t":"2026-10-22T16:20:00Z","v":64172,"vw":70.593006},{"c":70.59,"h":70.6161,"l":70.59,"n":311,"o":70.595,"t":"2026-10-22T16:25:00Z","v":54134,"vw":70.604424},{"c":70.605,"h":70.605,"l":70.565,"n":489,"o":70.565,"t":"2026-10-22T16:30:00Z","v":32989,"vw":70.583047},{"c":70.625,"h":70.625,"l":70.605,"n":211,"o":70.605,"t":"2026-10-22T16:35:00Z","v":53680,"vw":70.619625},{"c":70.69,"h":70.69,"l":70.625,"n":338,"o":70.625,"t":"2026-10-22T16:40:00Z","v":53098,"vw":70.656057},{"c":70.6839,"h":70.705,"l":70.67,"n":264,"o":70.7,"t":"2026-10-22T16:45:00Z","v":12681,"vw":70.687091},{"c":70.69,"h":70.7153,"l":70.69,"n":330,"o":70.69,"t":"2026-10-22T16:50:00Z","v":48362,"vw":70.705235},{"c":70.69,"h":70.705,"l":70.645,"n":576,"o":70.705,"t":"2026-10-22T16:55:00Z","v":943729,"vw":70.679187},{"c":70.745,"h":70.745,"l":70.66,"n":300,"o":70.675,"t":"2026-10-22T17:00:00Z","v":62082,"vw":70.683588},{"c":70.72,"h":70.74,"l":70.705,"n":253,"o":70.74,"t":"2026-10-22T17:05:00Z","v":37623,"vw":70.713066},{"c":70.765,"h":70.765,"l":70.73,"n":86,"o":70.73,"t":"2026-10-22T17:10:00Z","v":20890,"vw":70.744366},{"c":70.765,"h":70.785,"l":70.765,"n":210,"o":70.765,"t":"2026-10-22T17:15:00Z","v":56475,"vw":70.775122},{"c":70.77,"h":70.78,"l":70.75,"n":241,"o":70.77,"t":"2026-10-22T17:20:00Z","v":46718,"vw":70.766837},{"c":70.77,"h":70.785,"l":70.76,"n":463,"o":70.76,"t":"2026-10-22T17:25:00Z","v":59296,"vw":70.775616},{"c":70.785,"h":70.8,"l":70.765,"n":206,"o":70.78,"t":"2026-10-22T17:30:00Z","v":62266,"vw":70.78728},{"c":70.77,"h":70.79,"l":70.7448,"n":214,"o":70.79,"t":"2026-10-22T17:35:00Z","v":42894,"vw":70.767264},{"c":70.78,"h":70.79,"l":70.765,"n":93,"o":70.77,"t":"2026-10-22T17:40:00Z","v":13030,"vw":70.778748},{"c":70.8276,"h":70.835,"l":70.79,"n":164,"o":70.795,"t":"2026-10-22T17:45:00Z","v":18304,"vw":70.825981},{"c":70.84,"h":70.8462,"l":70.8299,"n":160,"o":70.83,"t":"2026-10-22T17:50:00Z","v":23598,"vw":70.837362},{"c":70.9,"h":70.92,"l":70.84,"n":584,"o":70.84,"t":"2026-10-22T17:55:00Z","v":141252,"vw":70.875108},{"c":70.93,"h":70.94,"l":70.895,"n":338,"o":70.91,"t":"2026-10-22T18:00:00Z","v":63704,"vw":70.918151},{"c":70.88,"h":70.935,"l":70.86,"n":272,"o":70.925,"t":"2026-10-22T18:05:00Z","v":35252,"vw":70.883976},{"c":70.87,"h":70.89,"l":70.87,"n":319,"o":70.875,"t":"2026-10-22T18:10:00Z","v":35403,"vw":70.878587},{"c":70.91,"h":70.91,"l":70.88,"n":172,"o":70.88,"t":"2026-10-22T18:15:00Z","v":22106,"vw":70.897618},{"c":70.92,"h":70.9299,"l":70.905,"n":112,"o":70.91,"t":"2026-10-22T18:20:00Z","v":15992,"vw":70.919618},{"c":70.9599,"h":70.965,"l":70.92,"n":276,"o":70.92,"t":"2026-10-22T18:25:00Z","v":58941,"vw":70.949371},{"c":70.94,"h":71,"l":70.94,"n":451,"o":70.96,"t":"2026-10-22T18:30:00Z","v":82133,"vw":70.974928},{"c":70.955,"h":70.975,"l":70.94,"n":221,"o":70.94,"t":"2026-10-22T18:35:00Z","v":36297,"vw":70.956354},{"c":70.935,"h":70.955,"l":70.935,"n":196,"o":70.95,"t":"2026-10-22T18:40:00Z","v":30488,"vw":70.94524},{"c":70.925,"h":70.95,"l":70.925,"n":210,"o":70.94,"t":"2026-10-22T18:45:00Z","v":37344,"vw":70.939913},{"c":70.945,"h":70.945,"l":70.91,"n":217,"o":70.92,"t":"2026-10-22T18:50:00Z","v":34664,"vw":70.926224},{"c":70.91,"h":70.95,"l":70.91,"n":332,"o":70.95,"t":"2026-10-22T18:55:00Z","v":44639,"vw":70.92817},{"c":70.915,"h":70.935,"l":70.91,"n":164,"o":70.915,"t":"2026-10-22T19:00:00Z","v":58136,"vw":70.91727},{"c":70.9099,"h":70.915,"l":70.895,"n":234,"o":70.915,"t":"2026-10-22T19:05:00Z","v":43776,"vw":70.905866},{"c":70.93,"h":70.93,"l":70.895,"n":283,"o":70.91,"t":"2026-10-22T19:10:00Z","v":44654,"vw":70.907848},{"c":70.92,"h":70.93,"l":70.91,"n":481,"o":70.93,"t":"2026-10-22T19:15:00Z","v":44866,"vw":70.918215},{"c":70.94,"h":70.955,"l":70.92,"n":210,"o":70.92,"t":"2026-10-22T19:20:00Z","v":39725,"vw":70.937005},{"c":70.91,"h":70.94,"l":70.91,"n":330,"o":70.94,"t":"2026-10-22T19:25:00Z","v":35031,"vw":70.917622},{"c":70.9123,"h":70.92,"l":70.905,"n":302,"o":70.91,"t":"2026-10-22T19:30:00Z","v":27043,"vw":70.911651},{"c":70.8681,"h":70.915,"l":70.855,"n":167,"o":70.915,"t":"2026-10-22T19:35:00Z","v":31512,"vw":70.887266},{"c":70.835,"h":70.865,"l":70.835,"n":235,"o":70.865,"t":"2026-10-22T19:40:00Z","v":27851,"vw":70.850835},{"c":70.83,"h":70.8476,"l":70.82,"n":265,"o":70.83,"t":"2026-10-22T19:45:00Z","v":27171,"vw":70.829848},{"c":70.845,"h":70.85,"l":70.82,"n":526,"o":70.83,"t":"2026-10-22T19:50:00Z","v":70625,"vw":70.83614},{"c":70.84,"h":70.845,"l":70.805,"n":524,"o":70.84,"t":"2026-10-22T19:55:00Z","v":86012,"vw":70.829611},{"c":70.85,"h":70.85,"l":70.83,"n":12,"o":70.83,"t":"2026-10-22T20:00:00Z","v":13530,"vw":70.846636},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-22T20:40:00Z","v":100,"vw":70.85}],"history":[{"c":77.72,"h":78.5,"l":77.69,"n":12229,"o":78.5,"t":"2024-10-21T04:00:00Z","v":2708505,"vw":77.863825},{"c":77.78,"h":77.88,"l":77.455,"n":13219,"o":77.87,"t":"2024-10-22T04:00:00Z","v":3485819,"vw":77.666419},{"c":77.37,"h":77.65,"l":77.21,"n":21692,"o":77.42,"t":"2024-10-23T04:00:00Z","v":9144039,"vw":77.358347},{"c":77.79,"h":77.99,"l":77.435,"n":6953,"o":77.58,"t":"2024-10-24T04:00:00Z","v":937230,"vw":77.782544},{"c":77.47,"h":78.22,"l":77.405,"n":10003,"o":78.13,"t":"2024-10-25T04:00:00Z","v":1849200,"vw":77.716849},{"c":77.4,"h":77.67,"l":77.16,"n":8467,"o":77.51,"t":"2024-10-28T04:00:00Z","v":1469122,"vw":77.381972},{"c":77.56,"h":77.58,"l":76.86,"n":13315,"o":77.06,"t":"2024-10-29T04:00:00Z","v":1941012,"vw":77.19021},{"c":77.55,"h":78.28,"l":77.515,"n":10960,"o":78.04,"t":"2024-10-30T04:00:00Z","v":2436249,"vw":77.841314},{"c":77.36,"h":77.7245,"l":77.105,"n":11483,"o":77.49,"t":"2024-10-31T04:00:00Z","v":2160671,"vw":77.429296},{"c":76.36,"h":77.46,"l":76.305,"n":11978,"o":77.32,"t":"2024-11-01T04:00:00Z","v":1401076,"vw":76.707696},{"c":77.21,"h":77.51,"l":76.92,"n":11095,"o":77.34,"t":"2024-11-04T05:00:00Z","v":2834819,"vw":77.16481},{"c":77.83,"h":77.835,"l":76.9847,"n":9615,"o":77.28,"t":"2024-11-05T05:00:00Z","v":1848989,"vw":77.466715},{"c":76.55,"h":77.04,"l":76.24,"n":16885,"o":76.27,"t":"2024-11-06T05:00:00Z","v":2713962,"vw":76.546956},{"c":77.71,"h":77.93,"l":77.0601,"n":9752,"o":77.12,"t":"2024-11-07T05:00:00Z","v":1715707,"vw":77.575536},{"c":78.36,"h":78.475,"l":77.96,"n":7861,"o":78.08,"t":"2024-11-08T05:00:00Z","v":1218960,"vw":78.215827},{"c":78.24,"h":78.29,"l":77.96,"n":4656,"o":78.22,"t":"2024-11-11T05:00:00Z","v":931787,"vw":78.156277},{"c":77.12,"h":77.935,"l":77,"n":14271,"o":77.65,"t":"2024-11-12T05:00:00Z","v":2509325,"vw":77.385731},{"c":76.51,"h":77.705,"l":76.43,"n":8053,"o":77.66,"t":"2024-11-13T05:00:00Z","v":2100422,"vw":77.003012},{"c":76.64,"h":77.095,"l":76.57,"n":14541,"o":76.9,"t":"2024-11-14T05:00:00Z","v":4998720,"vw":76.758541},{"c":76.62,"h":76.87,"l":75.96,"n":11628,"o":76.28,"t":"2024-11-15T05:00:00Z","v":3802551,"vw":76.545382},{"c":76.75,"h":76.99,"l":76.3,"n":7336,"o":76.34,"t":"2024-11-18T05:00:00Z","v":2113332,"vw":76.58538},{"c":77,"h":77.27,"l":76.89,"n":9780,"o":77.03,"t":"2024-11-19T05:00:00Z","v":3696164,"vw":77.096155},{"c":76.71,"h":76.9,"l":76.55,"n":12113,"o":76.61,"t":"2024-11-20T05:00:00Z","v":2824561,"vw":76.736393},{"c":76.6,"h":77.04,"l":76.485,"n":11800,"o":76.72,"t":"2024-11-21T05:00:00Z","v":2972778,"vw":76.639492},{"c":76.71,"h":76.875,"l":76.5,"n":6256,"o":76.85,"t":"2024-11-22T05:00:00Z","v":1379617,"vw":76.729581},{"c":78.22,"h":78.28,"l":77.86,"n":15720,"o":77.93,"t":"2024-11-25T05:00:00Z","v":2827228,"vw":78.112083},{"c":77.92,"h":77.935,"l":77.5399,"n":8570,"o":77.83,"t":"2024-11-26T05:00:00Z","v":2358317,"vw":77.752023},{"c":78.35,"h":78.45,"l":77.98,"n":6137,"o":78.2,"t":"2024-11-27T05:00:00Z","v":1020728,"vw":78.257097},{"c":78.99,"h":79.0501,"l":78.75,"n":6360,"o":78.75,"t":"2024-11-29T05:00:00Z","v":1327326,"vw":78.882046},{"c":78.95,"h":79.15,"l":78.3407,"n":11517,"o":79.15,"t":"2024-12-02T05:00:00Z","v":2152971,"vw":78.812674},{"c":78.44,"h":79.15,"l":78.39,"n":8541,"o":79.15,"t":"2024-12-03T05:00:00Z","v":1910487,"vw":78.655148},{"c":79.02,"h":79.12,"l":78.15,"n":8954,"o":78.41,"t":"2024-12-04T05:00:00Z","v":2022019,"vw":78.856073},{"c":79.06,"h":79.12,"l":78.7,"n":5332,"o":79,"t":"2024-12-05T05:00:00Z","v":1541410,"vw":79.009695},{"c":79.19,"h":79.47,"l":78.905,"n":10761,"o":79.34,"t":"2024-12-06T05:00:00Z","v":1763573,"vw":79.180189},{"c":78.83,"h":79.016,"l":78.7228,"n":5987,"o":78.98,"t":"2024-12-09T05:00:00Z","v":853193,"vw":78.835921},{"c":78.62,"h":78.79,"l":78.49,"n":8985,"o":78.76,"t":"2024-12-10T05:00:00Z","v":1968020,"vw":78.654993},{"c":78.25,"h":78.91,"l":78.2117,"n":19264,"o":78.75,"t":"2024-12-11T05:00:00Z","v":3218608,"vw":78.552149},{"c":77.48,"h":77.98,"l":77.4297,"n":12285,"o":77.98,"t":"2024-12-12T05:00:00Z","v":3257663,"vw":77.61723},{"c":76.84,"h":77.48,"l":76.76,"n":14721,"o":77.48,"t":"2024-12-13T05:00:00Z","v":3801969,"vw":76.924137},{"c":77,"h":77.22,"l":76.795,"n":18037,"o":77.04,"t":"2024-12-16T05:00:00Z","v":3723750,"vw":76.972012},{"c":77.05,"h":77.26,"l":76.92,"n":10656,"o":77.1,"t":"2024-12-17T05:00:00Z","v":4485152,"vw":77.056707},{"c":75.74,"h":77.155,"l":75.72,"n":13153,"o":77.05,"t":"2024-12-18T05:00:00Z","v":2328157,"vw":76.430453},{"c":75.1,"h":75.48,"l":74.79,"n":41212,"o":75.36,"t":"2024-12-19T05:00:00Z","v":6945595,"vw":75.114162},{"c":75.51,"h":75.985,"l":75.235,"n":30688,"o":75.44,"t":"2024-12-20T05:00:00Z","v":4929711,"vw":75.63457},{"c":75.15,"h":75.59,"l":75.015,"n":13201,"o":75.37,"t":"2024-12-23T05:00:00Z","v":1646454,"vw":75.183085},{"c":75.16,"h":75.17,"l":74.51,"n":5514,"o":74.54,"t":"2024-12-24T05:00:00Z","v":1122471,"vw":74.902665},{"c":75.22,"h":75.25,"l":74.65,"n":14087,"o":74.65,"t":"2024-12-26T05:00:00Z","v":2380362,"vw":74.978698},{"c":74.68,"h":75.18,"l":74.66,"n":11677,"o":75.18,"t":"2024-12-27T05:00:00Z","v":1853701,"vw":74.856952},{"c":75.09,"h":75.155,"l":74.97,"n":7557,"o":75.04,"t":"2024-12-30T05:00:00Z","v":1464319,"vw":75.079326},{"c":74.78,"h":75.36,"l":74.63,"n":9941,"o":75.16,"t":"2024-12-31T05:00:00Z","v":1521862,"vw":74.907748},{"c":74.79,"h":75.3,"l":74.55,"n":8908,"o":74.9,"t":"2025-01-02T05:00:00Z","v":1302257,"vw":74.942719},{"c":74.57,"h":75.05,"l":74.5,"n":6095,"o":74.96,"t":"2025-01-03T05:00:00Z","v":944143,"vw":74.748201},{"c":74.22,"h":74.53,"l":74.155,"n":7364,"o":74.5,"t":"2025-01-06T05:00:00Z","v":1212654,"vw":74.332412},{"c":73.67,"h":74.19,"l":73.5139,"n":17077,"o":74.1,"t":"2025-01-07T05:00:00Z","v":2803099,"vw":73.701772},{"c":73.85,"h":73.96,"l":73.39,"n":13272,"o":73.55,"t":"2025-01-08T05:00:00Z","v":3020883,"vw":73.68213},{"c":73.37,"h":73.69,"l":73.1256,"n":23153,"o":73.13,"t":"2025-01-10T05:00:00Z","v":4816167,"vw":73.450157},{"c":73.11,"h":73.43,"l":72.96,"n":10284,"o":73.43,"t":"2025-01-13T05:00:00Z","v":1798501,"vw":73.1958},{"c":73.16,"h":73.215,"l":72.86,"n":14999,"o":73.16,"t":"2025-01-14T05:00:00Z","v":5934418,"vw":73.036435},{"c":74.31,"h":74.605,"l":74.135,"n":9495,"o":74.37,"t":"2025-01-15T05:00:00Z","v":2167161,"vw":74.356085},{"c":74.53,"h":74.77,"l":74.075,"n":15030,"o":74.33,"t":"2025-01-16T05:00:00Z","v":4764612,"vw":74.502866},{"c":74.67,"h":74.98,"l":74.63,"n":18424,"o":74.8,"t":"2025-01-17T05:00:00Z","v":3616990,"vw":74.735547},{"c":75.37,"h":75.38,"l":75.03,"n":12528,"o":75.25,"t":"2025-01-21T05:00:00Z","v":2079634,"vw":75.239203},{"c":75,"h":75.46,"l":74.99,"n":7103,"o":75.41,"t":"2025-01-22T05:00:00Z","v":1607472,"vw":75.178925},{"c":74.75,"h":74.775,"l":74.43,"n":13223,"o":74.43,"t":"2025-01-23T05:00:00Z","v":3206229,"vw":74.63312},{"c":74.97,"h":75.03,"l":74.52,"n":11325,"o":74.66,"t":"2025-01-24T05:00:00Z","v":3044634,"vw":74.869967},{"c":75.7,"h":75.73,"l":75.32,"n":8721,"o":75.58,"t":"2025-01-27T05:00:00Z","v":1326270,"vw":75.525385},{"c":75.51,"h":75.55,"l":75.265,"n":5751,"o":75.39,"t":"2025-01-28T05:00:00Z","v":2232424,"vw":75.436253},{"c":75.36,"h":75.705,"l":75.02,"n":13215,"o":75.61,"t":"2025-01-29T05:00:00Z","v":2934057,"vw":75.309144},{"c":75.51,"h":75.79,"l":75.42,"n":12214,"o":75.58,"t":"2025-01-30T05:00:00Z","v":5536163,"vw":75.515862},{"c":75.09,"h":75.76,"l":74.87,"n":14904,"o":75.71,"t":"2025-01-31T05:00:00Z","v":2233295,"vw":75.334595},{"c":75.08,"h":75.52,"l":74.81,"n":20646,"o":75.16,"t":"2025-02-03T05:00:00Z","v":3584505,"vw":75.078778},{"c":75.29,"h":75.375,"l":74.72,"n":10852,"o":74.73,"t":"2025-02-04T05:00:00Z","v":2142738,"vw":75.115704},{"c":76.12,"h":76.335,"l":75.8601,"n":10417,"o":75.87,"t":"2025-02-05T05:00:00Z","v":1507917,"vw":76.110401},{"c":76,"h":76.255,"l":75.8005,"n":15814,"o":76.16,"t":"2025-02-06T05:00:00Z","v":3388790,"vw":75.98389},{"c":75.52,"h":75.76,"l":75.35,"n":6919,"o":75.67,"t":"2025-02-07T05:00:00Z","v":1401687,"vw":75.479939},{"c":75.49,"h":75.78,"l":75.33,"n":5741,"o":75.59,"t":"2025-02-10T05:00:00Z","v":966165,"vw":75.549661},{"c":75.18,"h":75.25,"l":75.065,"n":5992,"o":75.16,"t":"2025-02-11T05:00:00Z","v":885680,"vw":75.147598},{"c":74.59,"h":74.76,"l":74.205,"n":7966,"o":74.54,"t":"2025-02-12T05:00:00Z","v":2296843,"vw":74.446933},{"c":75.51,"h":75.67,"l":75.0901,"n":14944,"o":75.13,"t":"2025-02-13T05:00:00Z","v":2284526,"vw":75.478441},{"c":75.86,"h":76.225,"l":75.83,"n":8135,"o":76.14,"t":"2025-02-14T05:00:00Z","v":1664336,"vw":75.972696},{"c":75.32,"h":75.77,"l":75.255,"n":7491,"o":75.73,"t":"2025-02-18T05:00:00Z","v":1400736,"vw":75.481401},{"c":75.34,"h":75.525,"l":75.13,"n":134193,"o":75.27,"t":"2025-02-19T05:00:00Z","v":3637474,"vw":75.310646},{"c":75.6,"h":75.69,"l":75.37,"n":6852,"o":75.44,"t":"2025-02-20T05:00:00Z","v":2111478,"vw":75.577689},{"c":76.01,"h":76.35,"l":75.73,"n":13915,"o":75.73,"t":"2025-02-21T05:00:00Z","v":7143100,"vw":76.127085},{"c":76.27,"h":76.42,"l":75.95,"n":13873,"o":75.98,"t":"2025-02-24T05:00:00Z","v":3704740,"vw":76.262401},{"c":77.17,"h":77.265,"l":76.85,"n":19885,"o":76.85,"t":"2025-02-25T05:00:00Z","v":4608785,"vw":77.161181},{"c":77.43,"h":77.5,"l":77.07,"n":14249,"o":77.2,"t":"2025-02-26T05:00:00Z","v":3493678,"vw":77.336981},{"c":76.87,"h":77.29,"l":76.815,"n":8686,"o":77.05,"t":"2025-02-27T05:00:00Z","v":1948304,"vw":76.958578},{"c":77.31,"h":77.42,"l":76.82,"n":27778,"o":77.11,"t":"2025-02-28T05:00:00Z","v":4426638,"vw":77.108016},{"c":77.39,"h":77.4,"l":76.7003,"n":14139,"o":76.85,"t":"2025-03-03T05:00:00Z","v":3589517,"vw":77.23465},{"c":76.86,"h":77.22,"l":76.76,"n":19922,"o":77.01,"t":"2025-03-04T05:00:00Z","v":4334864,"vw":76.95745},{"c":76.54,"h":77.21,"l":76.38,"n":15634,"o":77.21,"t":"2025-03-05T05:00:00Z","v":2813822,"vw":76.650727},{"c":76.13,"h":76.48,"l":75.89,"n":34849,"o":76.38,"t":"2025-03-06T05:00:00Z","v":2140412,"vw":76.155781},{"c":75.96,"h":76.5663,"l":75.84,"n":8817,"o":76.51,"t":"2025-03-07T05:00:00Z","v":1509821,"vw":76.147112},{"c":76.25,"h":76.65,"l":76.15,"n":14350,"o":76.26,"t":"2025-03-10T04:00:00Z","v":2814984,"vw":76.475194},{"c":75.55,"h":76.215,"l":75.475,"n":11412,"o":76.12,"t":"2025-03-11T04:00:00Z","v":2763496,"vw":75.700685},{"c":75.24,"h":75.63,"l":75.15,"n":7595,"o":75.63,"t":"2025-03-12T04:00:00Z","v":1332150,"vw":75.371041},{"c":75.57,"h":75.61,"l":74.71,"n":9404,"o":75,"t":"2025-03-13T04:00:00Z","v":1302738,"vw":75.216675},{"c":75.57,"h":75.815,"l":75.3001,"n":8538,"o":75.54,"t":"2025-03-14T04:00:00Z","v":1158538,"vw":75.629961},{"c":75.85,"h":76.235,"l":75.8,"n":8081,"o":75.94,"t":"2025-03-17T04:00:00Z","v":1488487,"vw":76.039333},{"c":76.03,"h":76.29,"l":75.59,"n":10966,"o":75.79,"t":"2025-03-18T04:00:00Z","v":2433432,"vw":76.026947},{"c":76.62,"h":76.73,"l":75.965,"n":9221,"o":76.08,"t":"2025-03-19T04:00:00Z","v":1388216,"vw":76.293808},{"c":76.41,"h":77.25,"l":76.375,"n":70529,"o":77.02,"t":"2025-03-20T04:00:00Z","v":3841020,"vw":76.566472},{"c":76.17,"h":76.53,"l":76.09,"n":21211,"o":76.47,"t":"2025-03-21T04:00:00Z","v":3627660,"vw":76.35255},{"c":75.62,"h":76.12,"l":75.6,"n":13005,"o":76.12,"t":"2025-03-24T04:00:00Z","v":2318088,"vw":75.696294},{"c":75.74,"h":75.9551,"l":75.54,"n":9256,"o":75.72,"t":"2025-03-25T04:00:00Z","v":2244747,"vw":75.823525},{"c":75.22,"h":75.59,"l":75.164,"n":6952,"o":75.59,"t":"2025-03-26T04:00:00Z","v":1243778,"vw":75.311696},{"c":74.99,"h":75.02,"l":74.82,"n":8881,"o":75,"t":"2025-03-27T04:00:00Z","v":1483450,"vw":74.916156},{"c":75.61,"h":75.645,"l":75.275,"n":11402,"o":75.6,"t":"2025-03-28T04:00:00Z","v":2140890,"vw":75.501891},{"c":75.91,"h":76.06,"l":75.485,"n":19847,"o":75.99,"t":"2025-03-31T04:00:00Z","v":5408361,"vw":75.692693},{"c":75.96,"h":76.2,"l":75.77,"n":14006,"o":75.77,"t":"2025-04-01T04:00:00Z","v":3114746,"vw":75.998641},{"c":76.23,"h":76.47,"l":75.665,"n":6975,"o":76.47,"t":"2025-04-02T04:00:00Z","v":1540489,"vw":76.04178},{"c":75.89,"h":76.7616,"l":75.83,"n":19325,"o":76.45,"t":"2025-04-03T04:00:00Z","v":6789790,"vw":76.153336},{"c":76.12,"h":76.565,"l":75.89,"n":30956,"o":76.4,"t":"2025-04-04T04:00:00Z","v":5504450,"vw":76.16921},{"c":73.95,"h":75.47,"l":73.76,"n":34898,"o":74.83,"t":"2025-04-07T04:00:00Z","v":4836899,"vw":74.396571},{"c":72.19,"h":74.11,"l":71.94,"n":33242,"o":74.11,"t":"2025-04-08T04:00:00Z","v":6338119,"vw":73.237003},{"c":74.33,"h":74.36,"l":70.77,"n":60395,"o":70.79,"t":"2025-04-09T04:00:00Z","v":6841178,"vw":72.179566},{"c":72.12,"h":73.32,"l":71.96,"n":48666,"o":72.98,"t":"2025-04-10T04:00:00Z","v":6889322,"vw":72.46551},{"c":72.44,"h":72.62,"l":70.61,"n":28981,"o":71.54,"t":"2025-04-11T04:00:00Z","v":2572135,"vw":71.832123},{"c":72.92,"h":73.2013,"l":72.505,"n":14771,"o":73.2,"t":"2025-04-14T04:00:00Z","v":1976783,"vw":72.797443},{"c":73.45,"h":73.6,"l":72.79,"n":19732,"o":72.92,"t":"2025-04-15T04:00:00Z","v":3262648,"vw":73.30709},{"c":73.79,"h":73.795,"l":73.2202,"n":17491,"o":73.46,"t":"2025-04-16T04:00:00Z","v":3816737,"vw":73.67966},{"c":73.51,"h":73.84,"l":73.336,"n":7947,"o":73.79,"t":"2025-04-17T04:00:00Z","v":1154029,"vw":73.564376},{"c":72.25,"h":73.05,"l":72.125,"n":12086,"o":73.05,"t":"2025-04-21T04:00:00Z","v":1574078,"vw":72.393085},{"c":72.58,"h":72.99,"l":72.555,"n":20043,"o":72.81,"t":"2025-04-22T04:00:00Z","v":5032485,"vw":72.777441},{"c":73.26,"h":74.63,"l":73.18,"n":28429,"o":74.47,"t":"2025-04-23T04:00:00Z","v":5202082,"vw":73.394565},{"c":74.19,"h":74.34,"l":73.73,"n":29755,"o":73.82,"t":"2025-04-24T04:00:00Z","v":22129904,"vw":74.115344},{"c":74.77,"h":74.88,"l":74.49,"n":10932,"o":74.69,"t":"2025-04-25T04:00:00Z","v":1438195,"vw":74.674863},{"c":74.96,"h":75.03,"l":74.635,"n":15586,"o":74.65,"t":"2025-04-28T04:00:00Z","v":2647152,"vw":74.847382},{"c":75.16,"h":75.19,"l":74.7,"n":23878,"o":74.74,"t":"2025-04-29T04:00:00Z","v":4448739,"vw":75.109933},{"c":74.51,"h":74.88,"l":74.35,"n":24928,"o":74.72,"t":"2025-04-30T04:00:00Z","v":3873812,"vw":74.617138},{"c":73.78,"h":74.4,"l":73.63,"n":17898,"o":74.4,"t":"2025-05-01T04:00:00Z","v":2896427,"vw":73.829036},{"c":73.55,"h":73.645,"l":73.33,"n":15270,"o":73.46,"t":"2025-05-02T04:00:00Z","v":2102952,"vw":73.507569},{"c":73.29,"h":73.6,"l":72.93,"n":14603,"o":73.6,"t":"2025-05-05T04:00:00Z","v":2323876,"vw":73.240986},{"c":73.41,"h":73.425,"l":72.8107,"n":12168,"o":73.01,"t":"2025-05-06T04:00:00Z","v":2456206,"vw":73.233573},{"c":73.7,"h":73.87,"l":73.4988,"n":12919,"o":73.74,"t":"2025-05-07T04:00:00Z","v":3155765,"vw":73.685668},{"c":73.24,"h":73.94,"l":73.22,"n":16842,"o":73.85,"t":"2025-05-08T04:00:00Z","v":2123158,"vw":73.480789},{"c":73.18,"h":73.55,"l":73.16,"n":14130,"o":73.41,"t":"2025-05-09T04:00:00Z","v":2282384,"vw":73.323886},{"c":73.22,"h":73.5105,"l":73.16,"n":12543,"o":73.35,"t":"2025-05-12T04:00:00Z","v":15704252,"vw":73.30587},{"c":73.21,"h":73.3397,"l":72.955,"n":21148,"o":73.21,"t":"2025-05-13T04:00:00Z","v":3356200,"vw":73.113433},{"c":72.69,"h":73.1909,"l":72.635,"n":10773,"o":73.11,"t":"2025-05-14T04:00:00Z","v":1307055,"vw":72.908067},{"c":73.3,"h":73.4173,"l":72.755,"n":15104,"o":72.86,"t":"2025-05-15T04:00:00Z","v":2834941,"vw":73.171251},{"c":73.56,"h":73.84,"l":73.39,"n":17875,"o":73.69,"t":"2025-05-16T04:00:00Z","v":2313333,"vw":73.585623},{"c":73.55,"h":73.59,"l":72.44,"n":22199,"o":72.47,"t":"2025-05-19T04:00:00Z","v":3764686,"vw":73.123181},{"c":73.15,"h":73.28,"l":72.91,"n":10079,"o":73.23,"t":"2025-05-20T04:00:00Z","v":1453934,"vw":73.130794},{"c":71.86,"h":72.87,"l":71.775,"n":18086,"o":72.6,"t":"2025-05-21T04:00:00Z","v":2280325,"vw":72.231581},{"c":72.4,"h":72.465,"l":71.52,"n":34169,"o":71.72,"t":"2025-05-22T04:00:00Z","v":9082118,"vw":72.167257},{"c":72.44,"h":72.66,"l":72.29,"n":13116,"o":72.66,"t":"2025-05-23T04:00:00Z","v":2210586,"vw":72.457844},{"c":73.57,"h":73.71,"l":73.0119,"n":19201,"o":73.23,"t":"2025-05-27T04:00:00Z","v":2347384,"vw":73.494423},{"c":73.32,"h":73.455,"l":72.97,"n":12722,"o":73.35,"t":"2025-05-28T04:00:00Z","v":2661638,"vw":73.236968},{"c":73.82,"h":73.93,"l":73.5223,"n":11694,"o":73.67,"t":"2025-05-29T04:00:00Z","v":1700178,"vw":73.731203},{"c":74.06,"h":74.08,"l":73.71,"n":14180,"o":73.77,"t":"2025-05-30T04:00:00Z","v":2291206,"vw":73.873073},{"c":73.31,"h":73.325,"l":72.9598,"n":15842,"o":73.22,"t":"2025-06-02T04:00:00Z","v":10477592,"vw":73.137237},{"c":73.45,"h":73.735,"l":73.32,"n":13362,"o":73.52,"t":"2025-06-03T04:00:00Z","v":2868634,"vw":73.458513},{"c":74.25,"h":74.425,"l":73.8835,"n":14555,"o":74.02,"t":"2025-06-04T04:00:00Z","v":2348173,"vw":74.202592},{"c":74.03,"h":74.41,"l":74,"n":12707,"o":74.3,"t":"2025-06-05T04:00:00Z","v":1970079,"vw":74.184575},{"c":73.52,"h":73.9281,"l":73.495,"n":12710,"o":73.86,"t":"2025-06-06T04:00:00Z","v":2821424,"vw":73.64323},{"c":73.75,"h":73.91,"l":73.39,"n":13943,"o":73.39,"t":"2025-06-09T04:00:00Z","v":2954168,"vw":73.728949},{"c":74.08,"h":74.235,"l":73.79,"n":10823,"o":74.19,"t":"2025-06-10T04:00:00Z","v":2208907,"vw":73.951891},{"c":74.3,"h":74.51,"l":74.025,"n":12976,"o":74.09,"t":"2025-06-11T04:00:00Z","v":3129903,"vw":74.263837},{"c":74.99,"h":75.03,"l":74.58,"n":14000,"o":74.7,"t":"2025-06-12T04:00:00Z","v":2500985,"vw":74.767513},{"c":74.32,"h":74.86,"l":74,"n":10558,"o":74.86,"t":"2025-06-13T04:00:00Z","v":1480348,"vw":74.379202},{"c":74.01,"h":74.625,"l":74,"n":15130,"o":74.29,"t":"2025-06-16T04:00:00Z","v":2122772,"vw":74.287521},{"c":74.46,"h":74.545,"l":74.125,"n":8828,"o":74.34,"t":"2025-06-17T04:00:00Z","v":1148280,"vw":74.389604},{"c":74.54,"h":74.86,"l":74.35,"n":9451,"o":74.66,"t":"2025-06-18T04:00:00Z","v":1152483,"vw":74.626328},{"c":74.57,"h":74.74,"l":74.145,"n":9801,"o":74.35,"t":"2025-06-20T04:00:00Z","v":1561700,"vw":74.415762},{"c":74.71,"h":75.06,"l":74.6701,"n":11719,"o":74.91,"t":"2025-06-23T04:00:00Z","v":2028929,"vw":74.883576},{"c":75.2,"h":75.34,"l":74.54,"n":15800,"o":74.54,"t":"2025-06-24T04:00:00Z","v":4700874,"vw":75.144889},{"c":75.09,"h":75.15,"l":74.77,"n":10784,"o":75.13,"t":"2025-06-25T04:00:00Z","v":3033526,"vw":74.931175},{"c":75.41,"h":75.415,"l":74.84,"n":16959,"o":75.14,"t":"2025-06-26T04:00:00Z","v":3884471,"vw":75.10176},{"c":75.2,"h":75.63,"l":75.06,"n":12104,"o":75.35,"t":"2025-06-27T04:00:00Z","v":1551706,"vw":75.36552},{"c":75.9,"h":76.018,"l":75.47,"n":25926,"o":75.48,"t":"2025-06-30T04:00:00Z","v":6639755,"vw":75.806719},{"c":75.83,"h":75.88,"l":75.45,"n":15419,"o":75.76,"t":"2025-07-01T04:00:00Z","v":2070640,"vw":75.655266},{"c":75.72,"h":75.72,"l":75.21,"n":13485,"o":75.36,"t":"2025-07-02T04:00:00Z","v":2713362,"vw":75.549762},{"c":75.41,"h":75.64,"l":75.3442,"n":10339,"o":75.63,"t":"2025-07-03T04:00:00Z","v":1976787,"vw":75.473592},{"c":74.67,"h":75.25,"l":74.52,"n":11095,"o":75.13,"t":"2025-07-07T04:00:00Z","v":1769446,"vw":74.747392},{"c":74.46,"h":74.51,"l":74.27,"n":15730,"o":74.51,"t":"2025-07-08T04:00:00Z","v":4718971,"vw":74.406485},{"c":75.06,"h":75.07,"l":74.57,"n":10980,"o":74.59,"t":"2025-07-09T04:00:00Z","v":1386310,"vw":74.794002},{"c":75.14,"h":75.25,"l":74.81,"n":12426,"o":75.09,"t":"2025-07-10T04:00:00Z","v":1885832,"vw":74.991432},{"c":74.35,"h":74.71,"l":74.2601,"n":8772,"o":74.71,"t":"2025-07-11T04:00:00Z","v":1483384,"vw":74.425261},{"c":74.29,"h":74.44,"l":74.075,"n":9020,"o":74.19,"t":"2025-07-14T04:00:00Z","v":1275011,"vw":74.234087},{"c":73.94,"h":74.64,"l":73.86,"n":14637,"o":74.64,"t":"2025-07-15T04:00:00Z","v":2343097,"vw":74.040053},{"c":73.99,"h":74.38,"l":73.355,"n":25742,"o":74.16,"t":"2025-07-16T04:00:00Z","v":3521003,"vw":73.960227},{"c":74.23,"h":74.365,"l":74.01,"n":9866,"o":74.01,"t":"2025-07-17T04:00:00Z","v":1749463,"vw":74.23481},{"c":74.34,"h":74.61,"l":74.22,"n":11753,"o":74.61,"t":"2025-07-18T04:00:00Z","v":1674375,"vw":74.365175},{"c":74.81,"h":75.14,"l":74.77,"n":10730,"o":75.01,"t":"2025-07-21T04:00:00Z","v":1756096,"vw":75.036797},{"c":75.05,"h":75.1699,"l":74.8,"n":12811,"o":74.935,"t":"2025-07-22T04:00:00Z","v":2600816,"vw":75.056025},{"c":74.92,"h":74.99,"l":74.765,"n":7694,"o":74.92,"t":"2025-07-23T04:00:00Z","v":1365276,"vw":74.89314},{"c":74.83,"h":75.08,"l":74.4601,"n":8423,"o":74.7,"t":"2025-07-24T04:00:00Z","v":2207372,"vw":74.842013},{"c":75.22,"h":75.27,"l":74.76,"n":9811,"o":74.94,"t":"2025-07-25T04:00:00Z","v":1928146,"vw":75.070828},{"c":74.93,"h":75.18,"l":74.875,"n":8018,"o":75.18,"t":"2025-07-28T04:00:00Z","v":1355222,"vw":74.975068},{"c":75.75,"h":75.79,"l":75.12,"n":32881,"o":75.24,"t":"2025-07-29T04:00:00Z","v":7207990,"vw":75.552963},{"c":75.37,"h":75.62,"l":75.21,"n":13770,"o":75.37,"t":"2025-07-30T04:00:00Z","v":2523454,"vw":75.425649},{"c":75.4,"h":75.795,"l":75.36,"n":20473,"o":75.69,"t":"2025-07-31T04:00:00Z","v":4644279,"vw":75.599482},{"c":75.7,"h":75.79,"l":75.27,"n":27169,"o":75.55,"t":"2025-08-01T04:00:00Z","v":7275637,"vw":75.561117},{"c":75.92,"h":76.035,"l":75.73,"n":15433,"o":75.8,"t":"2025-08-04T04:00:00Z","v":3878862,"vw":75.869159},{"c":76.11,"h":76.16,"l":75.74,"n":23195,"o":75.91,"t":"2025-08-05T04:00:00Z","v":5522616,"vw":76.014483},{"c":76,"h":76.07,"l":75.255,"n":31287,"o":75.98,"t":"2025-08-06T04:00:00Z","v":7856106,"vw":75.855832},{"c":75.94,"h":76.3,"l":75.855,"n":23899,"o":76.1,"t":"2025-08-07T04:00:00Z","v":5175000,"vw":76.026417},{"c":75.6,"h":75.8681,"l":75.52,"n":14305,"o":75.8,"t":"2025-08-08T04:00:00Z","v":5622526,"vw":75.599812},{"c":75.78,"h":75.915,"l":75.65,"n":11989,"o":75.78,"t":"2025-08-11T04:00:00Z","v":3828160,"vw":75.789765},{"c":75.78,"h":75.81,"l":75.37,"n":38452,"o":75.63,"t":"2025-08-12T04:00:00Z","v":14951436,"vw":75.602517},{"c":76.33,"h":76.405,"l":76.13,"n":30210,"o":76.18,"t":"2025-08-13T04:00:00Z","v":10876034,"vw":76.300151},{"c":76,"h":76.28,"l":75.85,"n":14736,"o":76.28,"t":"2025-08-14T04:00:00Z","v":5379595,"vw":75.990568},{"c":75.78,"h":75.97,"l":75.68,"n":12869,"o":75.91,"t":"2025-08-15T04:00:00Z","v":4444275,"vw":75.841065},{"c":75.54,"h":75.94,"l":75.44,"n":11216,"o":75.94,"t":"2025-08-18T04:00:00Z","v":3229373,"vw":75.595938},{"c":75.75,"h":75.84,"l":75.6,"n":12389,"o":75.62,"t":"2025-08-19T04:00:00Z","v":3297640,"vw":75.704828},{"c":75.78,"h":75.85,"l":75.6016,"n":13621,"o":75.77,"t":"2025-08-20T04:00:00Z","v":2431618,"vw":75.727512},{"c":75.4,"h":75.61,"l":75.21,"n":15751,"o":75.61,"t":"2025-08-21T04:00:00Z","v":2596174,"vw":75.382934},{"c":76.14,"h":76.275,"l":75.63,"n":23291,"o":75.71,"t":"2025-08-22T04:00:00Z","v":3193445,"vw":76.026756},{"c":75.91,"h":76.13,"l":75.86,"n":11405,"o":76,"t":"2025-08-25T04:00:00Z","v":3544770,"vw":76.002123},{"c":75.88,"h":75.9,"l":75.52,"n":15372,"o":75.82,"t":"2025-08-26T04:00:00Z","v":2775539,"vw":75.723839},{"c":75.82,"h":75.87,"l":75.4,"n":22514,"o":75.53,"t":"2025-08-27T04:00:00Z","v":6570872,"vw":75.723761},{"c":76.02,"h":76.16,"l":75.84,"n":15019,"o":76,"t":"2025-08-28T04:00:00Z","v":3562518,"vw":76.041622},{"c":75.51,"h":75.86,"l":75.45,"n":18559,"o":75.86,"t":"2025-08-29T04:00:00Z","v":3440876,"vw":75.584401},{"c":74.8,"h":74.805,"l":74.55,"n":21887,"o":74.73,"t":"2025-09-02T04:00:00Z","v":4780028,"vw":74.693052},{"c":75.56,"h":75.665,"l":74.9,"n":21999,"o":75.11,"t":"2025-09-03T04:00:00Z","v":3721590,"vw":75.50745},{"c":76.25,"h":76.27,"l":75.76,"n":20480,"o":75.95,"t":"2025-09-04T04:00:00Z","v":4209618,"vw":75.995729},{"c":77.05,"h":77.14,"l":76.855,"n":20894,"o":76.98,"t":"2025-09-05T04:00:00Z","v":3618338,"vw":77.017612},{"c":77.61,"h":77.6935,"l":77.4031,"n":23308,"o":77.45,"t":"2025-09-08T04:00:00Z","v":4367959,"vw":77.540208},{"c":77.46,"h":77.58,"l":77.13,"n":24660,"o":77.5,"t":"2025-09-09T04:00:00Z","v":7312041,"vw":77.381768},{"c":77.8,"h":78.13,"l":77.55,"n":20161,"o":77.55,"t":"2025-09-10T04:00:00Z","v":7037016,"vw":77.800133},{"c":78.39,"h":78.5,"l":77.96,"n":22645,"o":78.03,"t":"2025-09-11T04:00:00Z","v":5222377,"vw":78.288334},{"c":78.16,"h":78.235,"l":77.85,"n":16096,"o":78.145,"t":"2025-09-12T04:00:00Z","v":3246437,"vw":77.98307},{"c":78.51,"h":78.61,"l":78.28,"n":14048,"o":78.28,"t":"2025-09-15T04:00:00Z","v":2842037,"vw":78.487398},{"c":78.42,"h":78.53,"l":78.29,"n":15203,"o":78.49,"t":"2025-09-16T04:00:00Z","v":2858388,"vw":78.425939},{"c":78.25,"h":78.81,"l":77.99,"n":25391,"o":78.66,"t":"2025-09-17T04:00:00Z","v":3709112,"vw":78.433872},{"c":77.89,"h":78.005,"l":77.61,"n":23839,"o":77.84,"t":"2025-09-18T04:00:00Z","v":4033617,"vw":77.827705},{"c":77.8,"h":77.9,"l":77.61,"n":14333,"o":77.71,"t":"2025-09-19T04:00:00Z","v":2317370,"vw":77.761119},{"c":77.5,"h":77.7,"l":77.4,"n":16181,"o":77.7,"t":"2025-09-22T04:00:00Z","v":2691815,"vw":77.542764},{"c":77.75,"h":77.765,"l":77.485,"n":17526,"o":77.68,"t":"2025-09-23T04:00:00Z","v":3704404,"vw":77.64391},{"c":77.34,"h":77.62,"l":77.175,"n":22667,"o":77.51,"t":"2025-09-24T04:00:00Z","v":4741588,"vw":77.376238},{"c":77.21,"h":77.225,"l":76.775,"n":18238,"o":77.22,"t":"2025-09-25T04:00:00Z","v":4460825,"vw":76.973802},{"c":77.34,"h":77.59,"l":77.13,"n":20412,"o":77.28,"t":"2025-09-26T04:00:00Z","v":4130470,"vw":77.285702},{"c":77.82,"h":77.895,"l":77.59,"n":15091,"o":77.68,"t":"2025-09-29T04:00:00Z","v":4192203,"vw":77.803964},{"c":77.65,"h":78.04,"l":77.52,"n":24444,"o":77.87,"t":"2025-09-30T04:00:00Z","v":4973914,"vw":77.733575},{"c":77.63,"h":77.66,"l":77.39,"n":17155,"o":77.66,"t":"2025-10-01T04:00:00Z","v":3505401,"vw":77.523943},{"c":77.85,"h":77.905,"l":77.5886,"n":15115,"o":77.79,"t":"2025-10-02T04:00:00Z","v":2405348,"vw":77.753865},{"c":77.77,"h":78,"l":77.685,"n":15797,"o":78,"t":"2025-10-03T04:00:00Z","v":3249751,"vw":77.781103},{"c":77.34,"h":77.645,"l":77.305,"n":14353,"o":77.41,"t":"2025-10-06T04:00:00Z","v":2111757,"vw":77.432209},{"c":77.51,"h":77.625,"l":77.36,"n":19383,"o":77.51,"t":"2025-10-07T04:00:00Z","v":4313144,"vw":77.498049},{"c":77.47,"h":77.8,"l":77.43,"n":21685,"o":77.79,"t":"2025-10-08T04:00:00Z","v":5481933,"vw":77.641944},{"c":77.26,"h":77.42,"l":77.15,"n":15253,"o":77.39,"t":"2025-10-09T04:00:00Z","v":3971813,"vw":77.252078},{"c":77.59,"h":77.765,"l":77.46,"n":27424,"o":77.69,"t":"2025-10-10T04:00:00Z","v":5440445,"vw":77.624823},{"c":77.93,"h":78.01,"l":77.41,"n":11290,"o":77.57,"t":"2025-10-13T04:00:00Z","v":1496322,"vw":77.69683},{"c":78.3,"h":78.3383,"l":77.67,"n":20870,"o":77.78,"t":"2025-10-14T04:00:00Z","v":4258161,"vw":78.032863},{"c":78.31,"h":78.8,"l":78.125,"n":18936,"o":78.6,"t":"2025-10-15T04:00:00Z","v":4986527,"vw":78.428663},{"c":78.56,"h":78.62,"l":78.1901,"n":19041,"o":78.27,"t":"2025-10-16T04:00:00Z","v":3630151,"vw":78.410392},{"c":78.48,"h":78.58,"l":78.325,"n":23148,"o":78.49,"t":"2025-10-17T04:00:00Z","v":4376736,"vw":78.458667},{"c":78.78,"h":78.815,"l":78.66,"n":14180,"o":78.75,"t":"2025-10-20T04:00:00Z","v":2170219,"vw":78.744803},{"c":78.88,"h":79.175,"l":78.855,"n":20192,"o":79.1,"t":"2025-10-21T04:00:00Z","v":4837659,"vw":79.005564},{"c":78.98,"h":78.98,"l":78.7,"n":23363,"o":78.88,"t":"2025-10-22T04:00:00Z","v":5597216,"vw":78.81047},{"c":78.83,"h":79,"l":78.725,"n":17728,"o":78.77,"t":"2025-10-23T04:00:00Z","v":2229977,"vw":78.873401},{"c":78.95,"h":79.07,"l":78.805,"n":18231,"o":79.07,"t":"2025-10-24T04:00:00Z","v":3008697,"vw":78.961625},{"c":79.21,"h":79.23,"l":78.825,"n":19148,"o":79.02,"t":"2025-10-27T04:00:00Z","v":3895237,"vw":79.096269},{"c":79.22,"h":79.28,"l":79.025,"n":17136,"o":79.24,"t":"2025-10-28T04:00:00Z","v":5277735,"vw":79.196214},{"c":78.64,"h":79.21,"l":78.55,"n":21395,"o":79.165,"t":"2025-10-29T04:00:00Z","v":3878072,"vw":78.964787},{"c":77.97,"h":78.3,"l":77.805,"n":31493,"o":77.92,"t":"2025-10-30T04:00:00Z","v":7546881,"vw":78.083632},{"c":77.42,"h":78.0407,"l":77.38,"n":22102,"o":77.98,"t":"2025-10-31T04:00:00Z","v":4257332,"vw":77.578276},{"c":76.68,"h":76.85,"l":76.535,"n":25619,"o":76.85,"t":"2025-11-03T05:00:00Z","v":5782285,"vw":76.67746},{"c":76.89,"h":77.15,"l":76.6101,"n":29390,"o":76.64,"t":"2025-11-04T05:00:00Z","v":8081358,"vw":76.988006},{"c":76.53,"h":76.875,"l":76.5,"n":18756,"o":76.85,"t":"2025-11-05T05:00:00Z","v":4121087,"vw":76.6529},{"c":77.06,"h":77.06,"l":76.825,"n":20628,"o":76.95,"t":"2025-11-06T05:00:00Z","v":6646761,"vw":76.944912},{"c":76.77,"h":76.855,"l":76.59,"n":23400,"o":76.73,"t":"2025-11-07T05:00:00Z","v":6616832,"vw":76.733105},{"c":76.85,"h":76.995,"l":76.76,"n":22314,"o":76.84,"t":"2025-11-10T05:00:00Z","v":4430692,"vw":76.850924},{"c":77.33,"h":77.3482,"l":77.045,"n":13352,"o":77.14,"t":"2025-11-11T05:00:00Z","v":2174534,"vw":77.200891},{"c":77.18,"h":77.295,"l":77.095,"n":16341,"o":77.24,"t":"2025-11-12T05:00:00Z","v":3565350,"vw":77.187143},{"c":76.57,"h":76.975,"l":76.57,"n":19828,"o":76.81,"t":"2025-11-13T05:00:00Z","v":4291662,"vw":76.717963},{"c":76.23,"h":76.7348,"l":76.225,"n":26644,"o":76.73,"t":"2025-11-14T05:00:00Z","v":5238445,"vw":76.451757},{"c":76.34,"h":76.585,"l":76.24,"n":18275,"o":76.33,"t":"2025-11-17T05:00:00Z","v":5271874,"vw":76.402372},{"c":76.32,"h":76.48,"l":76.2,"n":17352,"o":76.43,"t":"2025-11-18T05:00:00Z","v":4260377,"vw":76.340726},{"c":76.33,"h":76.625,"l":76.26,"n":17292,"o":76.49,"t":"2025-11-19T05:00:00Z","v":4156487,"vw":76.449444},{"c":76.43,"h":76.73,"l":76.35,"n":24324,"o":76.57,"t":"2025-11-20T05:00:00Z","v":5148045,"vw":76.521103},{"c":76.73,"h":76.76,"l":76.46,"n":20779,"o":76.76,"t":"2025-11-21T05:00:00Z","v":4030229,"vw":76.606264},{"c":77.25,"h":77.29,"l":76.99,"n":17980,"o":77.12,"t":"2025-11-24T05:00:00Z","v":4705803,"vw":77.172825},{"c":77.52,"h":77.77,"l":77.335,"n":22415,"o":77.37,"t":"2025-11-25T05:00:00Z","v":5257577,"vw":77.594902},{"c":77.94,"h":77.96,"l":77.395,"n":20983,"o":77.59,"t":"2025-11-26T05:00:00Z","v":5040753,"vw":77.705752},{"c":77.72,"h":77.89,"l":77.5015,"n":25158,"o":77.8,"t":"2025-11-28T05:00:00Z","v":4994353,"vw":77.708535},{"c":76.7,"h":76.77,"l":76.53,"n":25503,"o":76.58,"t":"2025-12-01T05:00:00Z","v":7313560,"vw":76.6689},{"c":76.74,"h":76.88,"l":76.6,"n":24691,"o":76.63,"t":"2025-12-02T05:00:00Z","v":5868480,"vw":76.744686},{"c":76.98,"h":77.065,"l":76.745,"n":17768,"o":76.82,"t":"2025-12-03T05:00:00Z","v":3830920,"vw":76.897918},{"c":76.8,"h":76.95,"l":76.675,"n":15307,"o":76.95,"t":"2025-12-04T05:00:00Z","v":2168065,"vw":76.794572},{"c":76.67,"h":76.86,"l":76.505,"n":15745,"o":76.86,"t":"2025-12-05T05:00:00Z","v":2610145,"vw":76.643094},{"c":76.49,"h":76.75,"l":76.23,"n":23958,"o":76.75,"t":"2025-12-08T05:00:00Z","v":5165023,"vw":76.400443},{"c":76.4,"h":76.77,"l":76.295,"n":25236,"o":76.75,"t":"2025-12-09T05:00:00Z","v":4866146,"vw":76.435049},{"c":76.82,"h":76.905,"l":76.36,"n":22053,"o":76.4,"t":"2025-12-10T05:00:00Z","v":4856396,"vw":76.644081},{"c":76.65,"h":77.14,"l":76.6,"n":23396,"o":77.04,"t":"2025-12-11T05:00:00Z","v":5191888,"vw":76.867651},{"c":75.89,"h":76.65,"l":75.78,"n":28463,"o":76.65,"t":"2025-12-12T05:00:00Z","v":4857504,"vw":75.922776},{"c":75.97,"h":76.28,"l":75.89,"n":19799,"o":76.12,"t":"2025-12-15T05:00:00Z","v":3609193,"vw":76.042371},{"c":76.21,"h":76.2614,"l":75.815,"n":25049,"o":75.97,"t":"2025-12-16T05:00:00Z","v":7602581,"vw":76.024573},{"c":76.1,"h":76.28,"l":76.015,"n":18324,"o":76.04,"t":"2025-12-17T05:00:00Z","v":2805218,"vw":76.100593},{"c":76.1,"h":76.27,"l":75.94,"n":22613,"o":76.18,"t":"2025-12-18T05:00:00Z","v":4415860,"vw":76.111685},{"c":75.87,"h":76.09,"l":75.8233,"n":16157,"o":76.05,"t":"2025-12-19T05:00:00Z","v":3162913,"vw":75.937488},{"c":75.83,"h":75.93,"l":75.745,"n":12775,"o":75.91,"t":"2025-12-22T05:00:00Z","v":2284984,"vw":75.833806},{"c":76.02,"h":76.06,"l":75.63,"n":18324,"o":75.64,"t":"2025-12-23T05:00:00Z","v":3057939,"vw":75.935103},{"c":76.41,"h":76.44,"l":76.13,"n":7146,"o":76.18,"t":"2025-12-24T05:00:00Z","v":1401891,"vw":76.311903},{"c":76.35,"h":76.565,"l":76.165,"n":10167,"o":76.47,"t":"2025-12-26T05:00:00Z","v":1893950,"vw":76.307071},{"c":76.45,"h":76.46,"l":76.26,"n":14893,"o":76.32,"t":"2025-12-29T05:00:00Z","v":2557113,"vw":76.377064},{"c":76.32,"h":76.4199,"l":76.14,"n":10873,"o":76.28,"t":"2025-12-30T05:00:00Z","v":1864191,"vw":76.312962},{"c":75.85,"h":76.305,"l":75.84,"n":23156,"o":76.16,"t":"2025-12-31T05:00:00Z","v":2444260,"vw":76.130197},{"c":75.77,"h":76,"l":75.665,"n":23053,"o":75.99,"t":"2026-01-02T05:00:00Z","v":3987215,"vw":75.790198},{"c":76.07,"h":76.13,"l":75.7974,"n":21849,"o":75.86,"t":"2026-01-05T05:00:00Z","v":3732891,"vw":75.994066},{"c":76.09,"h":76.125,"l":75.72,"n":23649,"o":75.94,"t":"2026-01-06T05:00:00Z","v":3301143,"vw":75.967079},{"c":76.24,"h":76.495,"l":76.19,"n":25110,"o":76.46,"t":"2026-01-07T05:00:00Z","v":5615316,"vw":76.350801},{"c":75.95,"h":76.07,"l":75.88,"n":20513,"o":76,"t":"2026-01-08T05:00:00Z","v":3935215,"vw":75.980127},{"c":76.44,"h":76.52,"l":75.92,"n":29513,"o":76.04,"t":"2026-01-09T05:00:00Z","v":6194033,"vw":76.306189},{"c":76.32,"h":76.47,"l":76.1,"n":31539,"o":76.17,"t":"2026-01-12T05:00:00Z","v":9583705,"vw":76.327511},{"c":76.51,"h":76.57,"l":76.29,"n":32466,"o":76.48,"t":"2026-01-13T05:00:00Z","v":9934180,"vw":76.477447},{"c":76.86,"h":76.86,"l":76.56,"n":25525,"o":76.56,"t":"2026-01-14T05:00:00Z","v":5881243,"vw":76.764737},{"c":76.79,"h":77.15,"l":76.775,"n":23278,"o":77,"t":"2026-01-15T05:00:00Z","v":3003445,"vw":76.931001},{"c":76.51,"h":76.835,"l":76.48,"n":32028,"o":76.76,"t":"2026-01-16T05:00:00Z","v":6760600,"vw":76.636202},{"c":75.72,"h":75.985,"l":75.565,"n":31378,"o":75.63,"t":"2026-01-20T05:00:00Z","v":6417292,"vw":75.822623},{"c":76.42,"h":76.55,"l":75.8,"n":39831,"o":75.94,"t":"2026-01-21T05:00:00Z","v":8891835,"vw":76.122295},{"c":76.68,"h":76.816,"l":76.37,"n":31762,"o":76.49,"t":"2026-01-22T05:00:00Z","v":8211458,"vw":76.597954},{"c":76.75,"h":76.83,"l":76.425,"n":25769,"o":76.8,"t":"2026-01-23T05:00:00Z","v":4510024,"vw":76.67107},{"c":76.84,"h":77.095,"l":76.8201,"n":21655,"o":77,"t":"2026-01-26T05:00:00Z","v":6331062,"vw":76.902462},{"c":76.61,"h":76.865,"l":76.535,"n":24034,"o":76.78,"t":"2026-01-27T05:00:00Z","v":5374176,"vw":76.690475},{"c":76.46,"h":76.585,"l":76.29,"n":29121,"o":76.5,"t":"2026-01-28T05:00:00Z","v":6817873,"vw":76.43658},{"c":76.42,"h":76.46,"l":76.05,"n":32100,"o":76.18,"t":"2026-01-29T05:00:00Z","v":7434617,"vw":76.268029},{"c":76.21,"h":76.46,"l":76.21,"n":31945,"o":76.22,"t":"2026-01-30T05:00:00Z","v":9525544,"vw":76.324102},{"c":75.8,"h":76.09,"l":75.78,"n":27262,"o":75.97,"t":"2026-02-02T05:00:00Z","v":6787220,"vw":75.927793},{"c":75.82,"h":75.88,"l":75.62,"n":20261,"o":75.88,"t":"2026-02-03T05:00:00Z","v":4535970,"vw":75.741415},{"c":75.69,"h":75.765,"l":75.55,"n":21206,"o":75.75,"t":"2026-02-04T05:00:00Z","v":4895900,"vw":75.667463},{"c":76.2,"h":76.22,"l":75.79,"n":27318,"o":75.8,"t":"2026-02-05T05:00:00Z","v":5308330,"vw":76.071054},{"c":76.27,"h":76.29,"l":76.03,"n":18433,"o":76.19,"t":"2026-02-06T05:00:00Z","v":3786719,"vw":76.137556},{"c":76.21,"h":76.2899,"l":75.94,"n":20887,"o":76.05,"t":"2026-02-09T05:00:00Z","v":3705542,"vw":76.155264},{"c":76.57,"h":76.77,"l":76.5,"n":19136,"o":76.65,"t":"2026-02-10T05:00:00Z","v":4586922,"vw":76.637669},{"c":76.41,"h":76.6803,"l":76.34,"n":26429,"o":76.43,"t":"2026-02-11T05:00:00Z","v":7025388,"vw":76.455134},{"c":76.98,"h":77.085,"l":76.68,"n":24812,"o":76.77,"t":"2026-02-12T05:00:00Z","v":5995993,"vw":76.899583},{"c":77.27,"h":77.345,"l":77.174,"n":24555,"o":77.29,"t":"2026-02-13T05:00:00Z","v":5237984,"vw":77.25427},{"c":77.44,"h":77.525,"l":77.27,"n":25087,"o":77.31,"t":"2026-02-17T05:00:00Z","v":5928946,"vw":77.390369},{"c":77.32,"h":77.54,"l":77.25,"n":18101,"o":77.33,"t":"2026-02-18T05:00:00Z","v":4248413,"vw":77.376532},{"c":77.39,"h":77.4155,"l":77.15,"n":19541,"o":77.2,"t":"2026-02-19T05:00:00Z","v":4478562,"vw":77.313074},{"c":77.3,"h":77.42,"l":77.035,"n":28703,"o":77.4,"t":"2026-02-20T05:00:00Z","v":6543008,"vw":77.273389},{"c":77.29,"h":77.4599,"l":77.235,"n":21334,"o":77.4,"t":"2026-02-23T05:00:00Z","v":3371103,"vw":77.344419},{"c":77.3,"h":77.37,"l":77.1,"n":18366,"o":77.18,"t":"2026-02-24T05:00:00Z","v":4060264,"vw":77.25762},{"c":77.28,"h":77.435,"l":77.21,"n":18434,"o":77.26,"t":"2026-02-25T05:00:00Z","v":4897170,"vw":77.327324},{"c":77.3,"h":77.33,"l":77.12,"n":26916,"o":77.28,"t":"2026-02-26T05:00:00Z","v":6167694,"vw":77.204758},{"c":77.27,"h":77.515,"l":77.23,"n":28327,"o":77.26,"t":"2026-02-27T05:00:00Z","v":7236499,"vw":77.368672},{"c":76.61,"h":76.6475,"l":76.36,"n":26910,"o":76.52,"t":"2026-03-02T05:00:00Z","v":4591606,"vw":76.525209},{"c":76.55,"h":76.77,"l":75.8701,"n":32034,"o":76.33,"t":"2026-03-03T05:00:00Z","v":6848872,"vw":76.409054},{"c":76.6,"h":76.835,"l":76.46,"n":25403,"o":76.51,"t":"2026-03-04T05:00:00Z","v":5516072,"vw":76.691493},{"c":76.2,"h":76.245,"l":75.965,"n":23022,"o":76.1,"t":"2026-03-05T05:00:00Z","v":5287165,"vw":76.134831},{"c":75.84,"h":76.14,"l":75.375,"n":27521,"o":75.67,"t":"2026-03-06T05:00:00Z","v":4960304,"vw":75.830877},{"c":76.53,"h":76.58,"l":75.54,"n":30990,"o":75.54,"t":"2026-03-09T04:00:00Z","v":8383079,"vw":76.064877},{"c":75.69,"h":76.31,"l":75.66,"n":40917,"o":76,"t":"2026-03-10T04:00:00Z","v":8874000,"vw":76.053419},{"c":74.6,"h":75.28,"l":74.405,"n":40856,"o":75.28,"t":"2026-03-11T04:00:00Z","v":15836339,"vw":74.726185},{"c":74.19,"h":74.49,"l":74.01,"n":34487,"o":74.45,"t":"2026-03-12T04:00:00Z","v":9682105,"vw":74.272361},{"c":73.78,"h":74.615,"l":73.65,"n":30242,"o":74.38,"t":"2026-03-13T04:00:00Z","v":5682732,"vw":74.096184},{"c":74.29,"h":74.65,"l":74.165,"n":35286,"o":74.57,"t":"2026-03-16T04:00:00Z","v":13506662,"vw":74.33956},{"c":74.94,"h":74.97,"l":74.61,"n":27338,"o":74.61,"t":"2026-03-17T04:00:00Z","v":6556173,"vw":74.852351},{"c":74.47,"h":74.9811,"l":74.45,"n":25280,"o":74.82,"t":"2026-03-18T04:00:00Z","v":6597460,"vw":74.763075},{"c":75.03,"h":75.17,"l":74.15,"n":30825,"o":74.2,"t":"2026-03-19T04:00:00Z","v":6826067,"vw":74.775166},{"c":73.56,"h":74.65,"l":73.47,"n":35324,"o":74.51,"t":"2026-03-20T04:00:00Z","v":7531625,"vw":73.923941},{"c":74.3,"h":74.65,"l":73.82,"n":43460,"o":73.95,"t":"2026-03-23T04:00:00Z","v":11076318,"vw":74.3478},{"c":74.17,"h":74.385,"l":73.71,"n":34292,"o":73.85,"t":"2026-03-24T04:00:00Z","v":7187114,"vw":74.124505},{"c":74.55,"h":74.88,"l":74.51,"n":29746,"o":74.75,"t":"2026-03-25T04:00:00Z","v":5798759,"vw":74.66067},{"c":73.88,"h":74.41,"l":73.754,"n":29408,"o":74.12,"t":"2026-03-26T04:00:00Z","v":7885629,"vw":74.095365},{"c":73.43,"h":73.725,"l":73.2,"n":30249,"o":73.39,"t":"2026-03-27T04:00:00Z","v":5956502,"vw":73.486899},{"c":74.14,"h":74.4004,"l":74.01,"n":29609,"o":74.31,"t":"2026-03-30T04:00:00Z","v":7631414,"vw":74.199239},{"c":74.72,"h":74.955,"l":74.36,"n":44247,"o":74.45,"t":"2026-03-31T04:00:00Z","v":11387373,"vw":74.641556},{"c":74.48,"h":74.84,"l":74.37,"n":37228,"o":74.48,"t":"2026-04-01T04:00:00Z","v":8943268,"vw":74.610813},{"c":74.98,"h":75.085,"l":74.142,"n":26904,"o":74.3,"t":"2026-04-02T04:00:00Z","v":6023224,"vw":74.826996},{"c":74.86,"h":75.225,"l":74.58,"n":25195,"o":74.58,"t":"2026-04-06T04:00:00Z","v":7435167,"vw":75.023294},{"c":74.92,"h":74.98,"l":74.14,"n":28994,"o":74.73,"t":"2026-04-07T04:00:00Z","v":7500967,"vw":74.52584},{"c":75.27,"h":75.8931,"l":75.055,"n":18155,"o":75.78,"t":"2026-04-08T04:00:00Z","v":3612831,"vw":75.419122},{"c":75.29,"h":75.565,"l":74.5,"n":18319,"o":75,"t":"2026-04-09T04:00:00Z","v":3555580,"vw":75.253294},{"c":74.99,"h":75.3,"l":74.955,"n":11601,"o":75.23,"t":"2026-04-10T04:00:00Z","v":2339484,"vw":75.12065},{"c":75.41,"h":75.465,"l":74.86,"n":14942,"o":74.87,"t":"2026-04-13T04:00:00Z","v":3141890,"vw":75.164263},{"c":75.71,"h":75.85,"l":75.39,"n":13149,"o":75.39,"t":"2026-04-14T04:00:00Z","v":2789377,"vw":75.752755},{"c":75.755,"h":75.785,"l":75.54,"n":35753,"o":75.7,"t":"2026-04-15T04:00:00Z","v":9878961,"vw":75.68604},{"c":75.15,"h":75.8,"l":75.14,"n":14699,"o":75.79,"t":"2026-04-16T04:00:00Z","v":3539877,"vw":75.330481},{"c":75.75,"h":75.96,"l":75.65,"n":17041,"o":75.75,"t":"2026-04-17T04:00:00Z","v":3252312,"vw":75.792508},{"c":75.75,"h":75.8415,"l":75.51,"n":15378,"o":75.78,"t":"2026-04-20T04:00:00Z","v":3096842,"vw":75.693793},{"c":75.38,"h":75.785,"l":75.35,"n":16096,"o":75.78,"t":"2026-04-21T04:00:00Z","v":3504939,"vw":75.551628},{"c":75.6,"h":75.9,"l":75.57,"n":15884,"o":75.66,"t":"2026-04-22T04:00:00Z","v":2540369,"vw":75.751628},{"c":75.33,"h":75.7473,"l":75.04,"n":20742,"o":75.56,"t":"2026-04-23T04:00:00Z","v":4064922,"vw":75.482836},{"c":75.31,"h":75.47,"l":75.09,"n":13074,"o":75.25,"t":"2026-04-24T04:00:00Z","v":1920054,"vw":75.350036},{"c":74.99,"h":75.29,"l":74.91,"n":13961,"o":75.27,"t":"2026-04-27T04:00:00Z","v":2062889,"vw":75.066328},{"c":75.11,"h":75.12,"l":74.7,"n":17579,"o":74.7,"t":"2026-04-28T04:00:00Z","v":4715754,"vw":74.925973},{"c":74.555,"h":74.82,"l":74.43,"n":21534,"o":74.82,"t":"2026-04-29T04:00:00Z","v":5435392,"vw":74.616849},{"c":74.61,"h":75.23,"l":74.48,"n":33533,"o":74.6,"t":"2026-04-30T04:00:00Z","v":9879919,"vw":74.666586},{"c":74.51,"h":74.825,"l":74.31,"n":28481,"o":74.38,"t":"2026-05-01T04:00:00Z","v":5840921,"vw":74.567944},{"c":74.14,"h":74.345,"l":73.83,"n":22205,"o":74.3,"t":"2026-05-04T04:00:00Z","v":5099546,"vw":74.091586},{"c":74.615,"h":74.73,"l":74.28,"n":29512,"o":74.33,"t":"2026-05-05T04:00:00Z","v":9912435,"vw":74.588614},{"c":75.08,"h":75.25,"l":75.045,"n":21476,"o":75.11,"t":"2026-05-06T04:00:00Z","v":5148798,"vw":75.142596},{"c":74.7,"h":75.2199,"l":74.615,"n":23453,"o":75.16,"t":"2026-05-07T04:00:00Z","v":3974234,"vw":74.912288},{"c":75.12,"h":75.225,"l":75.05,"n":26481,"o":75.14,"t":"2026-05-08T04:00:00Z","v":5725165,"vw":75.124715},{"c":74.85,"h":75.085,"l":74.85,"n":24197,"o":75.06,"t":"2026-05-11T04:00:00Z","v":4982920,"vw":74.948467},{"c":74.5,"h":74.595,"l":74.395,"n":14990,"o":74.53,"t":"2026-05-12T04:00:00Z","v":2509750,"vw":74.476239},{"c":74.49,"h":74.56,"l":74.225,"n":20414,"o":74.52,"t":"2026-05-13T04:00:00Z","v":5803623,"vw":74.423549},{"c":74.52,"h":74.907,"l":74.51,"n":14159,"o":74.74,"t":"2026-05-14T04:00:00Z","v":3916380,"vw":74.766452},{"c":73.81,"h":73.91,"l":73.625,"n":28322,"o":73.81,"t":"2026-05-15T04:00:00Z","v":7610413,"vw":73.784105},{"c":73.57,"h":74.035,"l":73.47,"n":27905,"o":73.83,"t":"2026-05-18T04:00:00Z","v":8954927,"vw":73.709238},{"c":73.13,"h":73.365,"l":72.915,"n":25474,"o":73.03,"t":"2026-05-19T04:00:00Z","v":7295399,"vw":73.133645},{"c":73.93,"h":74.005,"l":73.13,"n":32459,"o":73.13,"t":"2026-05-20T04:00:00Z","v":11080203,"vw":73.638272},{"c":74.18,"h":74.2,"l":73.475,"n":22149,"o":73.55,"t":"2026-05-21T04:00:00Z","v":5402346,"vw":73.80489},{"c":74.48,"h":74.57,"l":74.19,"n":17420,"o":74.44,"t":"2026-05-22T04:00:00Z","v":3557156,"vw":74.368136},{"c":74.84,"h":75.09,"l":74.73,"n":14320,"o":74.91,"t":"2026-05-26T04:00:00Z","v":2303080,"vw":74.856336},{"c":75.05,"h":75.125,"l":74.88,"n":22308,"o":75.08,"t":"2026-05-27T04:00:00Z","v":4649483,"vw":75.005104},{"c":75.38,"h":75.43,"l":74.97,"n":18714,"o":75.03,"t":"2026-05-28T04:00:00Z","v":4986035,"vw":75.281379},{"c":75.43,"h":75.66,"l":75.33,"n":21214,"o":75.47,"t":"2026-05-29T04:00:00Z","v":6234002,"vw":75.514076},{"c":75.12,"h":75.15,"l":74.65,"n":20183,"o":74.75,"t":"2026-06-01T04:00:00Z","v":4138511,"vw":74.924789},{"c":75.15,"h":75.3599,"l":75.11,"n":13229,"o":75.27,"t":"2026-06-02T04:00:00Z","v":3359603,"vw":75.190116},{"c":74.89,"h":74.92,"l":74.67,"n":16547,"o":74.76,"t":"2026-06-03T04:00:00Z","v":4121970,"vw":74.83735},{"c":75.1,"h":75.18,"l":74.45,"n":15032,"o":74.45,"t":"2026-06-04T04:00:00Z","v":5805952,"vw":75.10847},{"c":74.52,"h":74.765,"l":74.49,"n":20051,"o":74.75,"t":"2026-06-05T04:00:00Z","v":5357928,"vw":74.61026},{"c":74.3,"h":74.75,"l":74.3,"n":20433,"o":74.66,"t":"2026-06-08T04:00:00Z","v":7949225,"vw":74.451669},{"c":74.64,"h":74.675,"l":74.3,"n":31897,"o":74.53,"t":"2026-06-09T04:00:00Z","v":10877243,"vw":74.522278},{"c":74.39,"h":74.72,"l":74.3,"n":17380,"o":74.57,"t":"2026-06-10T04:00:00Z","v":5498081,"vw":74.541632},{"c":75.265,"h":75.33,"l":74.48,"n":25629,"o":74.62,"t":"2026-06-11T04:00:00Z","v":4945151,"vw":74.883483},{"c":75.2,"h":75.265,"l":74.86,"n":21110,"o":75.04,"t":"2026-06-12T04:00:00Z","v":5149319,"vw":75.103765},{"c":75.15,"h":75.53,"l":75.14,"n":15225,"o":75.41,"t":"2026-06-15T04:00:00Z","v":3807254,"vw":75.311593},{"c":75.29,"h":75.485,"l":75.24,"n":14501,"o":75.39,"t":"2026-06-16T04:00:00Z","v":2842192,"vw":75.356963},{"c":75.17,"h":75.505,"l":75.1,"n":22482,"o":75.39,"t":"2026-06-17T04:00:00Z","v":7153103,"vw":75.330798},{"c":75.4,"h":75.86,"l":75.365,"n":16983,"o":75.78,"t":"2026-06-18T04:00:00Z","v":4047486,"vw":75.603479},{"c":75.1,"h":75.15,"l":74.905,"n":15756,"o":75.08,"t":"2026-06-22T04:00:00Z","v":4947608,"vw":75.033258},{"c":75.27,"h":75.44,"l":75.03,"n":18947,"o":75.04,"t":"2026-06-23T04:00:00Z","v":5544910,"vw":75.27491},{"c":75.8,"h":75.9693,"l":75.675,"n":12951,"o":75.71,"t":"2026-06-24T04:00:00Z","v":2742314,"vw":75.826565},{"c":75.8,"h":76.02,"l":75.665,"n":21712,"o":75.83,"t":"2026-06-25T04:00:00Z","v":6893866,"vw":75.813796},{"c":75.69,"h":75.84,"l":75.455,"n":9549,"o":75.48,"t":"2026-06-26T04:00:00Z","v":2163005,"vw":75.696569},{"c":75.94,"h":76,"l":75.785,"n":11651,"o":75.85,"t":"2026-06-29T04:00:00Z","v":2649891,"vw":75.916512},{"c":75.25,"h":75.8164,"l":75.22,"n":26443,"o":75.74,"t":"2026-06-30T04:00:00Z","v":8939966,"vw":75.572701},{"c":74.65,"h":74.815,"l":74.43,"n":16099,"o":74.58,"t":"2026-07-01T04:00:00Z","v":3914581,"vw":74.682117},{"c":74.81,"h":74.85,"l":74.61,"n":9939,"o":74.69,"t":"2026-07-02T04:00:00Z","v":1661672,"vw":74.731658},{"c":74.75,"h":74.81,"l":74.515,"n":10209,"o":74.75,"t":"2026-07-06T04:00:00Z","v":2140365,"vw":74.640403},{"c":73.87,"h":74.47,"l":73.82,"n":18360,"o":74.31,"t":"2026-07-07T04:00:00Z","v":5922314,"vw":74.088023},{"c":73.71,"h":73.78,"l":73.4633,"n":15673,"o":73.75,"t":"2026-07-08T04:00:00Z","v":4032192,"vw":73.637876},{"c":73.75,"h":74.0399,"l":73.655,"n":16566,"o":73.8,"t":"2026-07-09T04:00:00Z","v":6902633,"vw":73.868254},{"c":73.52,"h":74.15,"l":73.36,"n":12796,"o":74.15,"t":"2026-07-10T04:00:00Z","v":2960897,"vw":73.5556},{"c":73.01,"h":73.5,"l":73.0023,"n":14542,"o":73.41,"t":"2026-07-13T04:00:00Z","v":3561934,"vw":73.221255},{"c":73.16,"h":73.38,"l":73.01,"n":15764,"o":73.14,"t":"2026-07-14T04:00:00Z","v":4200018,"vw":73.216131},{"c":73.48,"h":73.595,"l":73.23,"n":12380,"o":73.25,"t":"2026-07-15T04:00:00Z","v":2763059,"vw":73.449324},{"c":73.445,"h":73.5069,"l":73.205,"n":15159,"o":73.24,"t":"2026-07-16T04:00:00Z","v":3880922,"vw":73.414544},{"c":73.54,"h":73.705,"l":73.49,"n":9204,"o":73.61,"t":"2026-07-17T04:00:00Z","v":1430639,"vw":73.585558},{"c":73.08,"h":73.5368,"l":73.0312,"n":10022,"o":73.51,"t":"2026-07-20T04:00:00Z","v":1451002,"vw":73.215665},{"c":72.8,"h":73.0262,"l":72.715,"n":12660,"o":72.98,"t":"2026-07-21T04:00:00Z","v":2047051,"vw":72.814514},{"c":72.64,"h":72.795,"l":72.61,"n":11736,"o":72.7,"t":"2026-07-22T04:00:00Z","v":3702629,"vw":72.683789},{"c":72.26,"h":72.3301,"l":72.085,"n":14434,"o":72.13,"t":"2026-07-23T04:00:00Z","v":2076647,"vw":72.219219},{"c":72.22,"h":72.465,"l":72.205,"n":16571,"o":72.26,"t":"2026-07-24T04:00:00Z","v":4115973,"vw":72.33048},{"c":72.48,"h":72.6581,"l":72.41,"n":12832,"o":72.6,"t":"2026-07-27T04:00:00Z","v":2845009,"vw":72.503678},{"c":72.82,"h":72.89,"l":72.52,"n":12417,"o":72.55,"t":"2026-07-28T04:00:00Z","v":2081880,"vw":72.769727},{"c":72.01,"h":72.735,"l":71.945,"n":24322,"o":72.73,"t":"2026-07-29T04:00:00Z","v":6077235,"vw":72.312029},{"c":72.23,"h":72.3286,"l":72.0501,"n":22988,"o":72.12,"t":"2026-07-30T04:00:00Z","v":5342031,"vw":72.21461},{"c":71.99,"h":72.15,"l":71.74,"n":28552,"o":72.11,"t":"2026-07-31T04:00:00Z","v":7594443,"vw":71.866102},{"c":72,"h":72.1299,"l":71.84,"n":21412,"o":71.895,"t":"2026-08-03T04:00:00Z","v":4796633,"vw":72.015774},{"c":72.59,"h":72.61,"l":72.3108,"n":14245,"o":72.33,"t":"2026-08-04T04:00:00Z","v":4120806,"vw":72.517264},{"c":72.6,"h":72.815,"l":72.51,"n":20967,"o":72.67,"t":"2026-08-05T04:00:00Z","v":2987296,"vw":72.642218},{"c":72.24,"h":72.395,"l":72.14,"n":17932,"o":72.25,"t":"2026-08-06T04:00:00Z","v":3165075,"vw":72.268178},{"c":72.36,"h":72.53,"l":72.23,"n":14940,"o":72.48,"t":"2026-08-07T04:00:00Z","v":1996108,"vw":72.331846},{"c":71.73,"h":72.1599,"l":71.71,"n":21886,"o":72.15,"t":"2026-08-10T04:00:00Z","v":3661862,"vw":71.876913},{"c":71.78,"h":72.035,"l":71.7201,"n":14498,"o":71.94,"t":"2026-08-11T04:00:00Z","v":2783480,"vw":71.864642},{"c":71.85,"h":72.1,"l":71.83,"n":17318,"o":72.08,"t":"2026-08-12T04:00:00Z","v":3854470,"vw":71.945035},{"c":72.22,"h":72.56,"l":72.205,"n":13120,"o":72.27,"t":"2026-08-13T04:00:00Z","v":2183988,"vw":72.336925},{"c":71.79,"h":72.035,"l":71.65,"n":17482,"o":72.03,"t":"2026-08-14T04:00:00Z","v":3873391,"vw":71.824756},{"c":71.27,"h":71.6412,"l":71.26,"n":15578,"o":71.58,"t":"2026-08-17T04:00:00Z","v":2395738,"vw":71.471982},{"c":71.46,"h":71.515,"l":71.02,"n":16852,"o":71.1,"t":"2026-08-18T04:00:00Z","v":5048766,"vw":71.283542},{"c":72.38,"h":72.43,"l":72.09,"n":19057,"o":72.28,"t":"2026-08-19T04:00:00Z","v":3783918,"vw":72.284256},{"c":71.82,"h":72.085,"l":71.73,"n":17956,"o":71.8,"t":"2026-08-20T04:00:00Z","v":3756445,"vw":71.847863},{"c":71.72,"h":71.775,"l":71.57,"n":12859,"o":71.7,"t":"2026-08-21T04:00:00Z","v":2837797,"vw":71.674803},{"c":72,"h":72.16,"l":71.905,"n":12515,"o":71.95,"t":"2026-08-24T04:00:00Z","v":1815354,"vw":72.027371},{"c":72.69,"h":72.71,"l":72.35,"n":19763,"o":72.425,"t":"2026-08-25T04:00:00Z","v":5128560,"vw":72.552117},{"c":72.67,"h":72.68,"l":72.47,"n":14634,"o":72.59,"t":"2026-08-26T04:00:00Z","v":3631258,"vw":72.559876},{"c":72.62,"h":72.72,"l":72.52,"n":14032,"o":72.62,"t":"2026-08-27T04:00:00Z","v":3328429,"vw":72.601372},{"c":72.35,"h":72.85,"l":72.3,"n":17713,"o":72.62,"t":"2026-08-28T04:00:00Z","v":4783554,"vw":72.591425},{"c":72.2,"h":72.2,"l":71.91,"n":27683,"o":72.12,"t":"2026-08-31T04:00:00Z","v":9189699,"vw":72.077906},{"c":71.37,"h":71.805,"l":71.305,"n":17743,"o":71.56,"t":"2026-09-01T04:00:00Z","v":6652820,"vw":71.465201},{"c":71.44,"h":71.505,"l":71.3,"n":15096,"o":71.49,"t":"2026-09-02T04:00:00Z","v":3236625,"vw":71.380745},{"c":71.54,"h":71.82,"l":71.53,"n":11937,"o":71.82,"t":"2026-09-03T04:00:00Z","v":1990159,"vw":71.700779},{"c":71.62,"h":71.78,"l":71.59,"n":10839,"o":71.66,"t":"2026-09-04T04:00:00Z","v":1585842,"vw":71.672068},{"c":71.59,"h":71.735,"l":71.44,"n":17213,"o":71.7,"t":"2026-09-08T04:00:00Z","v":3783582,"vw":71.608343},{"c":71.45,"h":71.705,"l":71.165,"n":22752,"o":71.55,"t":"2026-09-09T04:00:00Z","v":5636901,"vw":71.497332},{"c":70.62,"h":71.09,"l":70.575,"n":20796,"o":70.93,"t":"2026-09-10T04:00:00Z","v":5943840,"vw":70.828333},{"c":70.65,"h":71.19,"l":70.65,"n":19399,"o":71.01,"t":"2026-09-11T04:00:00Z","v":4929586,"vw":70.88291},{"c":70.68,"h":71.02,"l":70.41,"n":20106,"o":70.59,"t":"2026-09-14T04:00:00Z","v":3481722,"vw":70.740288},{"c":70.65,"h":70.715,"l":70.52,"n":20544,"o":70.57,"t":"2026-09-15T04:00:00Z","v":4488596,"vw":70.629122},{"c":70.93,"h":71.47,"l":70.85,"n":30010,"o":70.96,"t":"2026-09-16T04:00:00Z","v":8255634,"vw":71.173682},{"c":71.64,"h":71.64,"l":71.35,"n":21898,"o":71.47,"t":"2026-09-17T04:00:00Z","v":6014074,"vw":71.495016},{"c":71.19,"h":71.335,"l":71.03,"n":21460,"o":71.32,"t":"2026-09-18T04:00:00Z","v":5677478,"vw":71.145126},{"c":71.63,"h":71.63,"l":71.405,"n":14912,"o":71.54,"t":"2026-09-21T04:00:00Z","v":2606985,"vw":71.521346},{"c":71.67,"h":71.73,"l":71.455,"n":21965,"o":71.69,"t":"2026-09-22T04:00:00Z","v":5693344,"vw":71.583769},{"c":70.54,"h":71.385,"l":70.33,"n":26244,"o":71.26,"t":"2026-09-23T04:00:00Z","v":5528567,"vw":70.684952},{"c":69.68,"h":70.56,"l":69.675,"n":28105,"o":70.41,"t":"2026-09-24T04:00:00Z","v":8018627,"vw":70.111725},{"c":69.62,"h":69.74,"l":69.2038,"n":25387,"o":69.69,"t":"2026-09-25T04:00:00Z","v":5139547,"vw":69.4281},{"c":68.97,"h":69.145,"l":68.67,"n":34526,"o":69.02,"t":"2026-09-28T04:00:00Z","v":8472713,"vw":68.896116},{"c":68.75,"h":69.22,"l":68.43,"n":49965,"o":69.04,"t":"2026-09-29T04:00:00Z","v":21657888,"vw":68.602915},{"c":68.5,"h":68.86,"l":68.355,"n":49502,"o":68.83,"t":"2026-09-30T04:00:00Z","v":23858109,"vw":68.515147},{"c":68.41,"h":68.52,"l":67.56,"n":35674,"o":67.83,"t":"2026-10-01T04:00:00Z","v":8201393,"vw":68.18167},{"c":68.21,"h":68.89,"l":68.07,"n":37295,"o":68.68,"t":"2026-10-02T04:00:00Z","v":11803424,"vw":68.41695},{"c":68.13,"h":68.18,"l":67.785,"n":23572,"o":67.98,"t":"2026-10-05T04:00:00Z","v":9626890,"vw":67.952107},{"c":68.39,"h":68.61,"l":68.2,"n":25303,"o":68.28,"t":"2026-10-06T04:00:00Z","v":6186907,"vw":68.421554},{"c":68.32,"h":68.425,"l":67.57,"n":23743,"o":67.6,"t":"2026-10-07T04:00:00Z","v":4365907,"vw":68.115822},{"c":68.71,"h":68.765,"l":68.2745,"n":22065,"o":68.3,"t":"2026-10-08T04:00:00Z","v":5132983,"vw":68.590938},{"c":68.69,"h":68.8,"l":68.485,"n":20018,"o":68.62,"t":"2026-10-09T04:00:00Z","v":4409046,"vw":68.621116},{"c":68.87,"h":68.91,"l":68.6,"n":12471,"o":68.6,"t":"2026-10-12T04:00:00Z","v":2242915,"vw":68.764606},{"c":68.88,"h":69.16,"l":68.795,"n":18258,"o":69.06,"t":"2026-10-13T04:00:00Z","v":6262220,"vw":68.900635},{"c":69.06,"h":69.2,"l":68.36,"n":27097,"o":68.49,"t":"2026-10-14T04:00:00Z","v":10459359,"vw":68.846389},{"c":69.97,"h":70.11,"l":69.82,"n":24408,"o":69.98,"t":"2026-10-15T04:00:00Z","v":6977180,"vw":69.941941},{"c":69.8,"h":70.15,"l":69.62,"n":32125,"o":69.78,"t":"2026-10-16T04:00:00Z","v":6147855,"vw":69.863832},{"c":69.28,"h":69.795,"l":69.19,"n":28217,"o":69.7,"t":"2026-10-19T04:00:00Z","v":5742731,"vw":69.36554},{"c":69.77,"h":70.0513,"l":69.505,"n":16939,"o":69.55,"t":"2026-10-20T04:00:00Z","v":4583161,"vw":69.734127},{"c":69.82,"h":69.99,"l":69.47,"n":22441,"o":69.93,"t":"2026-10-21T04:00:00Z","v":6019098,"vw":69.787391},{"c":70.85,"h":71,"l":70.1125,"n":24252,"o":70.16,"t":"2026-10-22T04:00:00Z","v":5568434,"vw":70.630575}],"volatilityBars":[{"c":71.37,"h":71.37,"l":71.37,"n":3,"o":71.37,"t":"2026-09-21T12:00:00Z","v":180,"vw":71.37},{"c":71.28,"h":71.38,"l":71.28,"n":18,"o":71.38,"t":"2026-09-21T12:15:00Z","v":1428,"vw":71.3384},{"c":71.455,"h":71.54,"l":71.455,"n":1246,"o":71.54,"t":"2026-09-21T13:30:00Z","v":229670,"vw":71.488955},{"c":71.435,"h":71.46,"l":71.4121,"n":989,"o":71.455,"t":"2026-09-21T13:45:00Z","v":177598,"vw":71.442632},{"c":71.48,"h":71.48,"l":71.405,"n":821,"o":71.435,"t":"2026-09-21T14:00:00Z","v":185268,"vw":71.421939},{"c":71.53,"h":71.5379,"l":71.47,"n":473,"o":71.48,"t":"2026-09-21T14:15:00Z","v":32465,"vw":71.497443},{"c":71.5,"h":71.54,"l":71.485,"n":698,"o":71.505,"t":"2026-09-21T14:30:00Z","v":91871,"vw":71.510009},{"c":71.455,"h":71.54,"l":71.455,"n":424,"o":71.5,"t":"2026-09-21T14:45:00Z","v":47223,"vw":71.490998},{"c":71.47,"h":71.47,"l":71.44,"n":513,"o":71.45,"t":"2026-09-21T15:00:00Z","v":56907,"vw":71.452608},{"c":71.48,"h":71.5086,"l":71.47,"n":626,"o":71.4747,"t":"2026-09-21T15:15:00Z","v":74720,"vw":71.490523},{"c":71.485,"h":71.5,"l":71.45,"n":479,"o":71.48,"t":"2026-09-21T15:30:00Z","v":64430,"vw":71.481879},{"c":71.47,"h":71.54,"l":71.47,"n":869,"o":71.485,"t":"2026-09-21T15:45:00Z","v":125066,"vw":71.49357},{"c":71.53,"h":71.55,"l":71.47,"n":399,"o":71.47,"t":"2026-09-21T16:00:00Z","v":42848,"vw":71.498502},{"c":71.54,"h":71.57,"l":71.525,"n":355,"o":71.54,"t":"2026-09-21T16:15:00Z","v":18428,"vw":71.545315},{"c":71.5715,"h":71.58,"l":71.54,"n":408,"o":71.54,"t":"2026-09-21T16:30:00Z","v":38290,"vw":71.562395},{"c":71.55,"h":71.5765,"l":71.55,"n":266,"o":71.575,"t":"2026-09-21T16:45:00Z","v":235603,"vw":71.552073},{"c":71.555,"h":71.56,"l":71.53,"n":294,"o":71.55,"t":"2026-09-21T17:00:00Z","v":136722,"vw":71.554807},{"c":71.55,"h":71.565,"l":71.545,"n":494,"o":71.555,"t":"2026-09-21T17:15:00Z","v":131066,"vw":71.558284},{"c":71.49,"h":71.555,"l":71.48,"n":492,"o":71.555,"t":"2026-09-21T17:30:00Z","v":45119,"vw":71.508386},{"c":71.495,"h":71.495,"l":71.4701,"n":491,"o":71.485,"t":"2026-09-21T17:45:00Z","v":43009,"vw":71.48381},{"c":71.48,"h":71.495,"l":71.475,"n":239,"o":71.495,"t":"2026-09-21T18:00:00Z","v":28252,"vw":71.478558},{"c":71.504,"h":71.505,"l":71.48,"n":247,"o":71.49,"t":"2026-09-21T18:15:00Z","v":39137,"vw":71.492828},{"c":71.525,"h":71.53,"l":71.505,"n":562,"o":71.505,"t":"2026-09-21T18:30:00Z","v":42248,"vw":71.517983},{"c":71.525,"h":71.55,"l":71.515,"n":474,"o":71.53,"t":"2026-09-21T18:45:00Z","v":57589,"vw":71.531445},{"c":71.54,"h":71.55,"l":71.5,"n":283,"o":71.52,"t":"2026-09-21T19:00:00Z","v":48046,"vw":71.519284},{"c":71.565,"h":71.57,"l":71.54,"n":667,"o":71.545,"t":"2026-09-21T19:15:00Z","v":111113,"vw":71.551591},{"c":71.59,"h":71.595,"l":71.565,"n":606,"o":71.565,"t":"2026-09-21T19:30:00Z","v":168961,"vw":71.586788},{"c":71.625,"h":71.63,"l":71.58,"n":1209,"o":71.585,"t":"2026-09-21T19:45:00Z","v":309160,"vw":71.606702},{"c":71.63,"h":71.63,"l":71.63,"n":8,"o":71.63,"t":"2026-09-21T20:00:00Z","v":3420,"vw":71.63},{"c":72.1598,"h":72.1598,"l":72.1598,"n":1,"o":72.1598,"t":"2026-09-21T20:30:00Z","v":125,"vw":72.1598},{"c":71.64,"h":71.64,"l":71.64,"n":1,"o":71.64,"t":"2026-09-21T21:15:00Z","v":699,"vw":71.64},{"c":71.888,"h":71.888,"l":71.888,"n":1,"o":71.888,"t":"2026-09-21T22:00:00Z","v":100,"vw":71.888},{"c":71.888,"h":71.888,"l":71.888,"n":1,"o":71.888,"t":"2026-09-21T22:30:00Z","v":100,"vw":71.888},{"c":71.71,"h":71.75,"l":71.71,"n":2,"o":71.75,"t":"2026-09-21T22:45:00Z","v":371,"vw":71.739218},{"c":71.695,"h":71.715,"l":71.63,"n":1191,"o":71.69,"t":"2026-09-22T13:30:00Z","v":257623,"vw":71.669165},{"c":71.645,"h":71.695,"l":71.645,"n":790,"o":71.695,"t":"2026-09-22T13:45:00Z","v":130901,"vw":71.663753},{"c":71.65,"h":71.675,"l":71.63,"n":884,"o":71.65,"t":"2026-09-22T14:00:00Z","v":152746,"vw":71.654513},{"c":71.6399,"h":71.675,"l":71.63,"n":747,"o":71.655,"t":"2026-09-22T14:15:00Z","v":91436,"vw":71.655589},{"c":71.58,"h":71.68,"l":71.55,"n":1315,"o":71.635,"t":"2026-09-22T14:30:00Z","v":238305,"vw":71.611945},{"c":71.6,"h":71.6,"l":71.57,"n":652,"o":71.575,"t":"2026-09-22T14:45:00Z","v":66989,"vw":71.583757},{"c":71.59,"h":71.61,"l":71.575,"n":584,"o":71.6,"t":"2026-09-22T15:00:00Z","v":765521,"vw":71.592486},{"c":71.535,"h":71.61,"l":71.525,"n":691,"o":71.585,"t":"2026-09-22T15:15:00Z","v":93587,"vw":71.575224},{"c":71.475,"h":71.54,"l":71.47,"n":725,"o":71.54,"t":"2026-09-22T15:30:00Z","v":120671,"vw":71.502218},{"c":71.48,"h":71.49,"l":71.465,"n":1112,"o":71.475,"t":"2026-09-22T15:45:00Z","v":197685,"vw":71.479153},{"c":71.495,"h":71.5055,"l":71.47,"n":932,"o":71.475,"t":"2026-09-22T16:00:00Z","v":525721,"vw":71.489304},{"c":71.465,"h":71.49,"l":71.455,"n":690,"o":71.49,"t":"2026-09-22T16:15:00Z","v":190367,"vw":71.471049},{"c":71.485,"h":71.495,"l":71.465,"n":310,"o":71.47,"t":"2026-09-22T16:30:00Z","v":46983,"vw":71.480454},{"c":71.5101,"h":71.54,"l":71.48,"n":745,"o":71.49,"t":"2026-09-22T16:45:00Z","v":167317,"vw":71.521321},{"c":71.48,"h":71.51,"l":71.465,"n":799,"o":71.51,"t":"2026-09-22T17:00:00Z","v":230789,"vw":71.491879},{"c":71.5,"h":71.5,"l":71.475,"n":443,"o":71.475,"t":"2026-09-22T17:15:00Z","v":108351,"vw":71.47772},{"c":71.535,"h":71.535,"l":71.5,"n":521,"o":71.5,"t":"2026-09-22T17:30:00Z","v":234773,"vw":71.518057},{"c":71.6359,"h":71.66,"l":71.535,"n":712,"o":71.54,"t":"2026-09-22T17:45:00Z","v":293371,"vw":71.602305},{"c":71.665,"h":71.665,"l":71.61,"n":944,"o":71.635,"t":"2026-09-22T18:00:00Z","v":129219,"vw":71.646775},{"c":71.6,"h":71.69,"l":71.6,"n":620,"o":71.67,"t":"2026-09-22T18:15:00Z","v":67370,"vw":71.659878},{"c":71.57,"h":71.62,"l":71.56,"n":1356,"o":71.6,"t":"2026-09-22T18:30:00Z","v":343176,"vw":71.601551},{"c":71.535,"h":71.575,"l":71.525,"n":736,"o":71.575,"t":"2026-09-22T18:45:00Z","v":118944,"vw":71.535984},{"c":71.555,"h":71.555,"l":71.53,"n":646,"o":71.53,"t":"2026-09-22T19:00:00Z","v":71245,"vw":71.54193},{"c":71.615,"h":71.615,"l":71.545,"n":741,"o":71.55,"t":"2026-09-22T19:15:00Z","v":127537,"vw":71.568647},{"c":71.69,"h":71.73,"l":71.605,"n":1209,"o":71.615,"t":"2026-09-22T19:30:00Z","v":347329,"vw":71.693491},{"c":71.66,"h":71.72,"l":71.635,"n":1783,"o":71.69,"t":"2026-09-22T19:45:00Z","v":550547,"vw":71.676228},{"c":71.68,"h":71.68,"l":71.66,"n":11,"o":71.66,"t":"2026-09-22T20:00:00Z","v":13396,"vw":71.669664},{"c":71.73,"h":71.73,"l":71.73,"n":1,"o":71.73,"t":"2026-09-23T11:00:00Z","v":100,"vw":71.73},{"c":71.23,"h":71.385,"l":71.225,"n":958,"o":71.26,"t":"2026-09-23T13:30:00Z","v":195331,"vw":71.301245},{"c":70.985,"h":71.25,"l":70.95,"n":2090,"o":71.22,"t":"2026-09-23T13:45:00Z","v":802308,"vw":71.008444},{"c":70.91,"h":71.005,"l":70.91,"n":1514,"o":70.985,"t":"2026-09-23T14:00:00Z","v":474990,"vw":70.978115},{"c":70.835,"h":70.92,"l":70.815,"n":997,"o":70.91,"t":"2026-09-23T14:15:00Z","v":127825,"vw":70.859933},{"c":70.775,"h":70.86,"l":70.775,"n":1015,"o":70.84,"t":"2026-09-23T14:30:00Z","v":124511,"vw":70.834318},{"c":70.795,"h":70.83,"l":70.72,"n":1382,"o":70.765,"t":"2026-09-23T14:45:00Z","v":236940,"vw":70.775543},{"c":70.72,"h":70.805,"l":70.695,"n":1255,"o":70.79,"t":"2026-09-23T15:00:00Z","v":259258,"vw":70.739917},{"c":70.665,"h":70.72,"l":70.66,"n":935,"o":70.715,"t":"2026-09-23T15:15:00Z","v":223421,"vw":70.694725},{"c":70.67,"h":70.695,"l":70.64,"n":1008,"o":70.66,"t":"2026-09-23T15:30:00Z","v":216944,"vw":70.663016},{"c":70.615,"h":70.675,"l":70.605,"n":672,"o":70.67,"t":"2026-09-23T15:45:00Z","v":57058,"vw":70.628967},{"c":70.615,"h":70.625,"l":70.595,"n":708,"o":70.615,"t":"2026-09-23T16:00:00Z","v":76819,"vw":70.610919},{"c":70.59,"h":70.625,"l":70.57,"n":1076,"o":70.61,"t":"2026-09-23T16:15:00Z","v":55852,"vw":70.594481},{"c":70.56,"h":70.6,"l":70.56,"n":544,"o":70.6,"t":"2026-09-23T16:30:00Z","v":55497,"vw":70.57298},{"c":70.5776,"h":70.58,"l":70.54,"n":808,"o":70.565,"t":"2026-09-23T16:45:00Z","v":65548,"vw":70.561997},{"c":70.435,"h":70.575,"l":70.425,"n":1670,"o":70.575,"t":"2026-09-23T17:00:00Z","v":410976,"vw":70.470898},{"c":70.405,"h":70.46,"l":70.4,"n":1264,"o":70.435,"t":"2026-09-23T17:15:00Z","v":169195,"vw":70.427374},{"c":70.4357,"h":70.4357,"l":70.33,"n":1142,"o":70.4,"t":"2026-09-23T17:30:00Z","v":147468,"vw":70.381598},{"c":70.425,"h":70.455,"l":70.395,"n":785,"o":70.435,"t":"2026-09-23T17:45:00Z","v":541106,"vw":70.44797},{"c":70.365,"h":70.42,"l":70.365,"n":781,"o":70.42,"t":"2026-09-23T18:00:00Z","v":122408,"vw":70.38961},{"c":70.36,"h":70.41,"l":70.355,"n":714,"o":70.365,"t":"2026-09-23T18:15:00Z","v":73350,"vw":70.379495},{"c":70.37,"h":70.39,"l":70.36,"n":901,"o":70.365,"t":"2026-09-23T18:30:00Z","v":68811,"vw":70.373213},{"c":70.435,"h":70.435,"l":70.3434,"n":764,"o":70.37,"t":"2026-09-23T18:45:00Z","v":80772,"vw":70.39522},{"c":70.48,"h":70.51,"l":70.43,"n":463,"o":70.435,"t":"2026-09-23T19:00:00Z","v":53826,"vw":70.472898},{"c":70.4721,"h":70.487,"l":70.46,"n":495,"o":70.48,"t":"2026-09-23T19:15:00Z","v":33770,"vw":70.474268},{"c":70.5001,"h":70.52,"l":70.475,"n":568,"o":70.485,"t":"2026-09-23T19:30:00Z","v":64410,"vw":70.490519},{"c":70.535,"h":70.55,"l":70.475,"n":1589,"o":70.5,"t":"2026-09-23T19:45:00Z","v":437493,"vw":70.502032},{"c":70.54,"h":70.54,"l":70.54,"n":7,"o":70.54,"t":"2026-09-23T20:00:00Z","v":329237,"vw":70.54},{"c":70.55,"h":71,"l":70.55,"n":4,"o":70.95,"t":"2026-09-23T20:30:00Z","v":802,"vw":70.790997},{"c":70.55,"h":70.55,"l":70.54,"n":6,"o":70.54,"t":"2026-09-24T11:00:00Z","v":205,"vw":70.545},{"c":70.33,"h":70.33,"l":70.33,"n":1,"o":70.33,"t":"2026-09-24T11:15:00Z","v":1000,"vw":70.33},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-09-24T12:45:00Z","v":101,"vw":70.35},{"c":70.47,"h":70.475,"l":70.41,"n":782,"o":70.41,"t":"2026-09-24T13:30:00Z","v":484963,"vw":70.456563},{"c":70.51,"h":70.525,"l":70.465,"n":613,"o":70.48,"t":"2026-09-24T13:45:00Z","v":394694,"vw":70.498425},{"c":70.47,"h":70.56,"l":70.47,"n":605,"o":70.505,"t":"2026-09-24T14:00:00Z","v":270903,"vw":70.505413},{"c":70.37,"h":70.4618,"l":70.35,"n":651,"o":70.4603,"t":"2026-09-24T14:15:00Z","v":855144,"vw":70.414713},{"c":70.24,"h":70.37,"l":70.24,"n":734,"o":70.3624,"t":"2026-09-24T14:30:00Z","v":123841,"vw":70.324701},{"c":70.14,"h":70.26,"l":70.14,"n":625,"o":70.24,"t":"2026-09-24T14:45:00Z","v":51433,"vw":70.22457},{"c":70.03,"h":70.165,"l":70.015,"n":936,"o":70.13,"t":"2026-09-24T15:00:00Z","v":144152,"vw":70.082673},{"c":69.975,"h":70.08,"l":69.9686,"n":1784,"o":70.025,"t":"2026-09-24T15:15:00Z","v":973566,"vw":70.018308},{"c":70.02,"h":70.025,"l":69.945,"n":1507,"o":69.975,"t":"2026-09-24T15:30:00Z","v":285487,"vw":69.963214},{"c":69.96,"h":70.025,"l":69.96,"n":853,"o":70.025,"t":"2026-09-24T15:45:00Z","v":105018,"vw":69.99643},{"c":69.97,"h":70.01,"l":69.94,"n":1701,"o":69.965,"t":"2026-09-24T16:00:00Z","v":308843,"vw":69.959506},{"c":70.08,"h":70.285,"l":69.96,"n":1862,"o":69.97,"t":"2026-09-24T16:15:00Z","v":555374,"vw":70.072381},{"c":70.14,"h":70.195,"l":70.08,"n":1088,"o":70.09,"t":"2026-09-24T16:30:00Z","v":612946,"vw":70.17313},{"c":70.09,"h":70.16,"l":70.085,"n":968,"o":70.135,"t":"2026-09-24T16:45:00Z","v":185267,"vw":70.125985},{"c":70.135,"h":70.19,"l":70.04,"n":1481,"o":70.09,"t":"2026-09-24T17:00:00Z","v":332721,"vw":70.128317},{"c":70.0722,"h":70.13,"l":70.0615,"n":958,"o":70.13,"t":"2026-09-24T17:15:00Z","v":123877,"vw":70.089116},{"c":69.99,"h":70.095,"l":69.985,"n":693,"o":70.08,"t":"2026-09-24T17:30:00Z","v":84524,"vw":70.039474},{"c":70,"h":70.03,"l":69.98,"n":658,"o":69.99,"t":"2026-09-24T17:45:00Z","v":82521,"vw":69.99918},{"c":69.98,"h":70,"l":69.825,"n":2123,"o":70,"t":"2026-09-24T18:00:00Z","v":520192,"vw":69.898},{"c":69.985,"h":69.999,"l":69.92,"n":760,"o":69.98,"t":"2026-09-24T18:15:00Z","v":97652,"vw":69.964834},{"c":69.93,"h":70.005,"l":69.905,"n":894,"o":69.975,"t":"2026-09-24T18:30:00Z","v":103193,"vw":69.947511},{"c":69.89,"h":69.95,"l":69.89,"n":818,"o":69.92,"t":"2026-09-24T18:45:00Z","v":406118,"vw":69.919536},{"c":69.77,"h":69.91,"l":69.77,"n":930,"o":69.9,"t":"2026-09-24T19:00:00Z","v":89646,"vw":69.819409},{"c":69.755,"h":69.805,"l":69.7401,"n":1845,"o":69.78,"t":"2026-09-24T19:15:00Z","v":571000,"vw":69.764361},{"c":69.715,"h":69.77,"l":69.715,"n":939,"o":69.75,"t":"2026-09-24T19:30:00Z","v":127621,"vw":69.741394},{"c":69.675,"h":69.7257,"l":69.675,"n":1126,"o":69.7101,"t":"2026-09-24T19:45:00Z","v":115666,"vw":69.70885},{"c":69.65,"h":69.68,"l":69.65,"n":31,"o":69.68,"t":"2026-09-24T20:00:00Z","v":5741,"vw":69.678121},{"c":70.4118,"h":70.4118,"l":70.4118,"n":1,"o":70.4118,"t":"2026-09-24T20:15:00Z","v":1000,"vw":70.4118},{"c":69.67,"h":69.67,"l":69.67,"n":1,"o":69.67,"t":"2026-09-24T20:45:00Z","v":120,"vw":69.67},{"c":69.9,"h":69.9,"l":69.9,"n":1,"o":69.9,"t":"2026-09-24T21:00:00Z","v":100,"vw":69.9},{"c":69.82,"h":69.82,"l":69.82,"n":2,"o":69.82,"t":"2026-09-24T21:15:00Z","v":1000,"vw":69.82},{"c":69.8003,"h":69.82,"l":69.8003,"n":26,"o":69.82,"t":"2026-09-24T22:00:00Z","v":1722,"vw":69.8068},{"c":69.49,"h":69.49,"l":69.49,"n":4,"o":69.49,"t":"2026-09-25T08:00:00Z","v":127,"vw":69.49},{"c":70.0698,"h":70.0698,"l":70.0698,"n":3,"o":70.0698,"t":"2026-09-25T11:00:00Z","v":212,"vw":70.0698},{"c":69.94,"h":69.94,"l":69.8,"n":26,"o":69.8,"t":"2026-09-25T12:30:00Z","v":2531,"vw":69.856},{"c":69.94,"h":69.94,"l":69.71,"n":22,"o":69.711,"t":"2026-09-25T12:45:00Z","v":2200,"vw":69.803386},{"c":69.8445,"h":69.94,"l":69.71,"n":12,"o":69.711,"t":"2026-09-25T13:00:00Z","v":1200,"vw":69.805375},{"c":69.64,"h":69.94,"l":69.64,"n":8,"o":69.71,"t":"2026-09-25T13:15:00Z","v":1200,"vw":69.749542},{"c":69.61,"h":69.74,"l":69.6,"n":919,"o":69.69,"t":"2026-09-25T13:30:00Z","v":211590,"vw":69.671181},{"c":69.505,"h":69.615,"l":69.505,"n":774,"o":69.61,"t":"2026-09-25T13:45:00Z","v":191853,"vw":69.563509},{"c":69.39,"h":69.52,"l":69.35,"n":901,"o":69.51,"t":"2026-09-25T14:00:00Z","v":628152,"vw":69.446691},{"c":69.31,"h":69.385,"l":69.3,"n":1470,"o":69.385,"t":"2026-09-25T14:15:00Z","v":781038,"vw":69.330426},{"c":69.24,"h":69.315,"l":69.23,"n":895,"o":69.31,"t":"2026-09-25T14:30:00Z","v":148472,"vw":69.27436},{"c":69.3,"h":69.315,"l":69.2038,"n":1005,"o":69.24,"t":"2026-09-25T14:45:00Z","v":134760,"vw":69.259955},{"c":69.29,"h":69.33,"l":69.245,"n":1876,"o":69.3,"t":"2026-09-25T15:00:00Z","v":408370,"vw":69.260034},{"c":69.28,"h":69.305,"l":69.25,"n":699,"o":69.28,"t":"2026-09-25T15:15:00Z","v":91751,"vw":69.279763},{"c":69.27,"h":69.395,"l":69.27,"n":1181,"o":69.275,"t":"2026-09-25T15:30:00Z","v":171285,"vw":69.3312},{"c":69.48,"h":69.48,"l":69.255,"n":1155,"o":69.27,"t":"2026-09-25T15:45:00Z","v":158773,"vw":69.323471},{"c":69.58,"h":69.625,"l":69.475,"n":1680,"o":69.49,"t":"2026-09-25T16:00:00Z","v":300354,"vw":69.544095},{"c":69.54,"h":69.58,"l":69.485,"n":856,"o":69.58,"t":"2026-09-25T16:15:00Z","v":135545,"vw":69.52761},{"c":69.49,"h":69.545,"l":69.46,"n":1232,"o":69.54,"t":"2026-09-25T16:30:00Z","v":215494,"vw":69.499818},{"c":69.44,"h":69.495,"l":69.41,"n":714,"o":69.49,"t":"2026-09-25T16:45:00Z","v":189307,"vw":69.446777},{"c":69.425,"h":69.4799,"l":69.405,"n":733,"o":69.445,"t":"2026-09-25T17:00:00Z","v":105574,"vw":69.445544},{"c":69.355,"h":69.422,"l":69.355,"n":754,"o":69.422,"t":"2026-09-25T17:15:00Z","v":65520,"vw":69.389662},{"c":69.375,"h":69.38,"l":69.32,"n":706,"o":69.36,"t":"2026-09-25T17:30:00Z","v":158190,"vw":69.357272},{"c":69.375,"h":69.39,"l":69.36,"n":557,"o":69.38,"t":"2026-09-25T17:45:00Z","v":59420,"vw":69.374173},{"c":69.34,"h":69.385,"l":69.33,"n":659,"o":69.385,"t":"2026-09-25T18:00:00Z","v":74798,"vw":69.349715},{"c":69.33,"h":69.355,"l":69.29,"n":994,"o":69.35,"t":"2026-09-25T18:15:00Z","v":111841,"vw":69.333778},{"c":69.41,"h":69.41,"l":69.34,"n":463,"o":69.34,"t":"2026-09-25T18:30:00Z","v":78725,"vw":69.385091},{"c":69.48,"h":69.48,"l":69.41,"n":638,"o":69.42,"t":"2026-09-25T18:45:00Z","v":80063,"vw":69.446698},{"c":69.625,"h":69.625,"l":69.485,"n":970,"o":69.49,"t":"2026-09-25T19:00:00Z","v":110214,"vw":69.536328},{"c":69.604,"h":69.636,"l":69.6014,"n":732,"o":69.6215,"t":"2026-09-25T19:15:00Z","v":67355,"vw":69.62044},{"c":69.66,"h":69.67,"l":69.565,"n":882,"o":69.6,"t":"2026-09-25T19:30:00Z","v":173409,"vw":69.623928},{"c":69.61,"h":69.675,"l":69.605,"n":1685,"o":69.66,"t":"2026-09-25T19:45:00Z","v":236253,"vw":69.655398},{"c":69.63,"h":69.63,"l":69.62,"n":18,"o":69.62,"t":"2026-09-25T20:00:00Z","v":29651,"vw":69.62027},{"c":69.75,"h":69.75,"l":69.75,"n":1,"o":69.75,"t":"2026-09-25T20:15:00Z","v":100,"vw":69.75},{"c":69.3,"h":69.3,"l":69.3,"n":2,"o":69.3,"t":"2026-09-28T10:30:00Z","v":352,"vw":69.3},{"c":69.4,"h":69.4,"l":69.4,"n":2,"o":69.4,"t":"2026-09-28T10:45:00Z","v":200,"vw":69.4},{"c":69.4,"h":69.4,"l":69.4,"n":1,"o":69.4,"t":"2026-09-28T11:00:00Z","v":100,"vw":69.4},{"c":69.53,"h":69.53,"l":69.53,"n":3,"o":69.53,"t":"2026-09-28T12:30:00Z","v":150,"vw":69.53},{"c":69.09,"h":69.21,"l":69.09,"n":3,"o":69.21,"t":"2026-09-28T13:15:00Z","v":201,"vw":69.15},{"c":69.0877,"h":69.115,"l":68.985,"n":1991,"o":69.02,"t":"2026-09-28T13:30:00Z","v":370122,"vw":69.058305},{"c":69.1355,"h":69.145,"l":69.06,"n":1681,"o":69.09,"t":"2026-09-28T13:45:00Z","v":281901,"vw":69.103622},{"c":68.99,"h":69.135,"l":68.985,"n":1674,"o":69.135,"t":"2026-09-28T14:00:00Z","v":388683,"vw":69.047012},{"c":68.95,"h":68.995,"l":68.9435,"n":853,"o":68.99,"t":"2026-09-28T14:15:00Z","v":100194,"vw":68.964655},{"c":68.82,"h":68.98,"l":68.82,"n":1732,"o":68.95,"t":"2026-09-28T14:30:00Z","v":715414,"vw":68.941118},{"c":68.705,"h":68.83,"l":68.695,"n":2474,"o":68.82,"t":"2026-09-28T14:45:00Z","v":1177389,"vw":68.78727},{"c":68.755,"h":68.775,"l":68.69,"n":1602,"o":68.71,"t":"2026-09-28T15:00:00Z","v":287051,"vw":68.739912},{"c":68.75,"h":68.8,"l":68.745,"n":1573,"o":68.755,"t":"2026-09-28T15:15:00Z","v":293249,"vw":68.772457},{"c":68.685,"h":68.76,"l":68.67,"n":698,"o":68.75,"t":"2026-09-28T15:30:00Z","v":90773,"vw":68.708032},{"c":68.695,"h":68.725,"l":68.675,"n":768,"o":68.68,"t":"2026-09-28T15:45:00Z","v":135269,"vw":68.696326},{"c":68.7101,"h":68.77,"l":68.695,"n":1067,"o":68.695,"t":"2026-09-28T16:00:00Z","v":243307,"vw":68.727403},{"c":68.985,"h":69.07,"l":68.68,"n":1802,"o":68.71,"t":"2026-09-28T16:15:00Z","v":396489,"vw":68.873108},{"c":68.845,"h":68.99,"l":68.825,"n":1608,"o":68.98,"t":"2026-09-28T16:30:00Z","v":499548,"vw":68.877192},{"c":68.84,"h":68.875,"l":68.805,"n":873,"o":68.85,"t":"2026-09-28T16:45:00Z","v":154241,"vw":68.834672},{"c":68.96,"h":68.985,"l":68.79,"n":1299,"o":68.84,"t":"2026-09-28T17:00:00Z","v":256406,"vw":68.880967},{"c":68.84,"h":68.99,"l":68.83,"n":1100,"o":68.95,"t":"2026-09-28T17:15:00Z","v":140602,"vw":68.871526},{"c":68.8999,"h":68.905,"l":68.845,"n":926,"o":68.845,"t":"2026-09-28T17:30:00Z","v":168805,"vw":68.874222},{"c":68.975,"h":68.985,"l":68.895,"n":1140,"o":68.9,"t":"2026-09-28T17:45:00Z","v":347235,"vw":68.964683},{"c":68.985,"h":69.035,"l":68.97,"n":1512,"o":68.985,"t":"2026-09-28T18:00:00Z","v":418007,"vw":69.010374},{"c":68.905,"h":68.985,"l":68.905,"n":976,"o":68.985,"t":"2026-09-28T18:15:00Z","v":240037,"vw":68.935882},{"c":68.92,"h":68.93,"l":68.885,"n":1080,"o":68.91,"t":"2026-09-28T18:30:00Z","v":333964,"vw":68.899501},{"c":68.93,"h":68.94,"l":68.9,"n":1738,"o":68.925,"t":"2026-09-28T18:45:00Z","v":468422,"vw":68.919183},{"c":68.865,"h":68.93,"l":68.855,"n":1172,"o":68.93,"t":"2026-09-28T19:00:00Z","v":289187,"vw":68.903569},{"c":68.915,"h":68.92,"l":68.855,"n":710,"o":68.865,"t":"2026-09-28T19:15:00Z","v":137540,"vw":68.88103},{"c":68.955,"h":68.955,"l":68.905,"n":994,"o":68.92,"t":"2026-09-28T19:30:00Z","v":254490,"vw":68.928522},{"c":68.97,"h":68.9901,"l":68.95,"n":1397,"o":68.955,"t":"2026-09-28T19:45:00Z","v":264459,"vw":68.967869},{"c":68.97,"h":68.97,"l":68.96,"n":10,"o":68.96,"t":"2026-09-28T20:00:00Z","v":18597,"vw":68.969729},{"c":69.01,"h":69.01,"l":69.01,"n":2,"o":69.01,"t":"2026-09-29T12:15:00Z","v":150,"vw":69.01},{"c":68.9558,"h":68.9558,"l":68.9558,"n":1,"o":68.9558,"t":"2026-09-29T12:30:00Z","v":145,"vw":68.9558},{"c":68.815,"h":69.22,"l":68.815,"n":1623,"o":69.04,"t":"2026-09-29T13:30:00Z","v":459349,"vw":68.931996},{"c":68.81,"h":68.885,"l":68.795,"n":1790,"o":68.81,"t":"2026-09-29T13:45:00Z","v":453105,"vw":68.841977},{"c":68.88,"h":68.89,"l":68.775,"n":1266,"o":68.81,"t":"2026-09-29T14:00:00Z","v":210169,"vw":68.82768},{"c":68.835,"h":68.88,"l":68.81,"n":1465,"o":68.88,"t":"2026-09-29T14:15:00Z","v":142107,"vw":68.839481},{"c":68.8,"h":68.86,"l":68.775,"n":970,"o":68.835,"t":"2026-09-29T14:30:00Z","v":111842,"vw":68.816146},{"c":68.735,"h":68.83,"l":68.705,"n":1196,"o":68.795,"t":"2026-09-29T14:45:00Z","v":165686,"vw":68.779167},{"c":68.68,"h":68.755,"l":68.665,"n":1472,"o":68.73,"t":"2026-09-29T15:00:00Z","v":159715,"vw":68.712254},{"c":68.54,"h":68.69,"l":68.525,"n":1374,"o":68.68,"t":"2026-09-29T15:15:00Z","v":131947,"vw":68.577792},{"c":68.615,"h":68.665,"l":68.545,"n":1316,"o":68.545,"t":"2026-09-29T15:30:00Z","v":126701,"vw":68.614895},{"c":68.595,"h":68.69,"l":68.55,"n":1830,"o":68.615,"t":"2026-09-29T15:45:00Z","v":1255925,"vw":68.58629},{"c":68.535,"h":68.6,"l":68.535,"n":3947,"o":68.595,"t":"2026-09-29T16:00:00Z","v":2790747,"vw":68.567231},{"c":68.565,"h":68.5699,"l":68.51,"n":1908,"o":68.535,"t":"2026-09-29T16:15:00Z","v":624986,"vw":68.531646},{"c":68.52,"h":68.615,"l":68.52,"n":2116,"o":68.56,"t":"2026-09-29T16:30:00Z","v":515168,"vw":68.579245},{"c":68.54,"h":68.575,"l":68.51,"n":922,"o":68.525,"t":"2026-09-29T16:45:00Z","v":117560,"vw":68.533284},{"c":68.52,"h":68.54,"l":68.5,"n":1239,"o":68.53,"t":"2026-09-29T17:00:00Z","v":1337115,"vw":68.521056},{"c":68.49,"h":68.525,"l":68.43,"n":3636,"o":68.52,"t":"2026-09-29T17:15:00Z","v":2824213,"vw":68.460282},{"c":68.525,"h":68.53,"l":68.49,"n":1102,"o":68.5,"t":"2026-09-29T17:30:00Z","v":1276750,"vw":68.493469},{"c":68.485,"h":68.53,"l":68.455,"n":3211,"o":68.525,"t":"2026-09-29T17:45:00Z","v":1240413,"vw":68.512334},{"c":68.55,"h":68.62,"l":68.48,"n":2884,"o":68.49,"t":"2026-09-29T18:00:00Z","v":633416,"vw":68.545572},{"c":68.615,"h":68.64,"l":68.555,"n":1597,"o":68.56,"t":"2026-09-29T18:15:00Z","v":367172,"vw":68.6046},{"c":68.69,"h":68.74,"l":68.6,"n":1809,"o":68.61,"t":"2026-09-29T18:30:00Z","v":442014,"vw":68.670505},{"c":68.68,"h":68.69,"l":68.61,"n":3752,"o":68.69,"t":"2026-09-29T18:45:00Z","v":2126974,"vw":68.634071},{"c":68.685,"h":68.715,"l":68.67,"n":1284,"o":68.68,"t":"2026-09-29T19:00:00Z","v":214328,"vw":68.69228},{"c":68.695,"h":68.72,"l":68.665,"n":1501,"o":68.685,"t":"2026-09-29T19:15:00Z","v":391225,"vw":68.695902},{"c":68.7001,"h":68.71,"l":68.675,"n":901,"o":68.6901,"t":"2026-09-29T19:30:00Z","v":1239243,"vw":68.691234},{"c":68.76,"h":68.785,"l":68.7046,"n":3794,"o":68.71,"t":"2026-09-29T19:45:00Z","v":2290684,"vw":68.749368},{"c":68.75,"h":68.75,"l":68.75,"n":7,"o":68.75,"t":"2026-09-29T20:00:00Z","v":8771,"vw":68.75},{"c":68.75,"h":68.75,"l":68.75,"n":1,"o":68.75,"t":"2026-09-29T23:00:00Z","v":100,"vw":68.75},{"c":69.12,"h":69.12,"l":69.12,"n":2,"o":69.12,"t":"2026-09-30T11:30:00Z","v":501,"vw":69.12},{"c":68.84,"h":68.849,"l":68.75,"n":26,"o":68.79,"t":"2026-09-30T12:45:00Z","v":2304,"vw":68.786719},{"c":68.85,"h":68.86,"l":68.83,"n":27,"o":68.83,"t":"2026-09-30T13:15:00Z","v":2335,"vw":68.847626},{"c":68.7,"h":68.86,"l":68.64,"n":1604,"o":68.83,"t":"2026-09-30T13:30:00Z","v":385788,"vw":68.758983},{"c":68.75,"h":68.76,"l":68.635,"n":1029,"o":68.69,"t":"2026-09-30T13:45:00Z","v":138598,"vw":68.708454},{"c":68.685,"h":68.755,"l":68.68,"n":1189,"o":68.745,"t":"2026-09-30T14:00:00Z","v":105067,"vw":68.713107},{"c":68.605,"h":68.73,"l":68.595,"n":2631,"o":68.69,"t":"2026-09-30T14:15:00Z","v":1943638,"vw":68.613752},{"c":68.565,"h":68.6401,"l":68.54,"n":5469,"o":68.605,"t":"2026-09-30T14:30:00Z","v":3422035,"vw":68.585016},{"c":68.5701,"h":68.63,"l":68.56,"n":1747,"o":68.565,"t":"2026-09-30T14:45:00Z","v":501562,"vw":68.591768},{"c":68.49,"h":68.575,"l":68.47,"n":4234,"o":68.575,"t":"2026-09-30T15:00:00Z","v":2721832,"vw":68.54028},{"c":68.545,"h":68.545,"l":68.47,"n":999,"o":68.5,"t":"2026-09-30T15:15:00Z","v":148304,"vw":68.503384},{"c":68.43,"h":68.585,"l":68.425,"n":2178,"o":68.545,"t":"2026-09-30T15:30:00Z","v":1841490,"vw":68.516689},{"c":68.525,"h":68.545,"l":68.4399,"n":1560,"o":68.44,"t":"2026-09-30T15:45:00Z","v":485558,"vw":68.490928},{"c":68.5201,"h":68.55,"l":68.48,"n":1733,"o":68.53,"t":"2026-09-30T16:00:00Z","v":1449755,"vw":68.512056},{"c":68.43,"h":68.525,"l":68.425,"n":2353,"o":68.525,"t":"2026-09-30T16:15:00Z","v":1045466,"vw":68.486214},{"c":68.465,"h":68.475,"l":68.405,"n":2567,"o":68.435,"t":"2026-09-30T16:30:00Z","v":2347303,"vw":68.44047},{"c":68.475,"h":68.48,"l":68.425,"n":1925,"o":68.46,"t":"2026-09-30T16:45:00Z","v":1839541,"vw":68.465378},{"c":68.43,"h":68.49,"l":68.42,"n":2115,"o":68.475,"t":"2026-09-30T17:00:00Z","v":823755,"vw":68.474842},{"c":68.385,"h":68.425,"l":68.355,"n":902,"o":68.425,"t":"2026-09-30T17:15:00Z","v":198854,"vw":68.387227},{"c":68.4145,"h":68.425,"l":68.375,"n":976,"o":68.385,"t":"2026-09-30T17:30:00Z","v":231594,"vw":68.400965},{"c":68.405,"h":68.44,"l":68.3801,"n":1154,"o":68.41,"t":"2026-09-30T17:45:00Z","v":311379,"vw":68.407133},{"c":68.375,"h":68.41,"l":68.355,"n":718,"o":68.4,"t":"2026-09-30T18:00:00Z","v":90844,"vw":68.380529},{"c":68.5,"h":68.5,"l":68.38,"n":777,"o":68.38,"t":"2026-09-30T18:15:00Z","v":82886,"vw":68.453697},{"c":68.425,"h":68.495,"l":68.41,"n":962,"o":68.49,"t":"2026-09-30T18:30:00Z","v":91047,"vw":68.439051},{"c":68.4,"h":68.43,"l":68.38,"n":2049,"o":68.42,"t":"2026-09-30T18:45:00Z","v":595993,"vw":68.398779},{"c":68.42,"h":68.425,"l":68.365,"n":838,"o":68.4,"t":"2026-09-30T19:00:00Z","v":92283,"vw":68.392351},{"c":68.445,"h":68.5,"l":68.415,"n":1065,"o":68.42,"t":"2026-09-30T19:15:00Z","v":865238,"vw":68.476998},{"c":68.46,"h":68.49,"l":68.44,"n":863,"o":68.445,"t":"2026-09-30T19:30:00Z","v":118722,"vw":68.467675},{"c":68.51,"h":68.535,"l":68.41,"n":5694,"o":68.455,"t":"2026-09-30T19:45:00Z","v":1941858,"vw":68.462715},{"c":68.5,"h":68.51,"l":68.49,"n":15,"o":68.51,"t":"2026-09-30T20:00:00Z","v":31810,"vw":68.499969},{"c":68.57,"h":68.57,"l":68.57,"n":1,"o":68.57,"t":"2026-09-30T22:15:00Z","v":100,"vw":68.57},{"c":67.89,"h":67.89,"l":67.89,"n":3,"o":67.89,"t":"2026-10-01T13:15:00Z","v":513,"vw":67.89},{"c":67.745,"h":68,"l":67.675,"n":1630,"o":67.83,"t":"2026-10-01T13:30:00Z","v":457165,"vw":67.752325},{"c":67.72,"h":67.785,"l":67.69,"n":1158,"o":67.745,"t":"2026-10-01T13:45:00Z","v":194282,"vw":67.745631},{"c":67.65,"h":67.735,"l":67.56,"n":1439,"o":67.73,"t":"2026-10-01T14:00:00Z","v":175858,"vw":67.651139},{"c":67.69,"h":67.74,"l":67.605,"n":1670,"o":67.64,"t":"2026-10-01T14:15:00Z","v":283705,"vw":67.668405},{"c":67.875,"h":67.885,"l":67.67,"n":1655,"o":67.67,"t":"2026-10-01T14:30:00Z","v":222909,"vw":67.809257},{"c":67.81,"h":67.925,"l":67.77,"n":1598,"o":67.87,"t":"2026-10-01T14:45:00Z","v":239157,"vw":67.831612},{"c":67.86,"h":67.86,"l":67.71,"n":1311,"o":67.8,"t":"2026-10-01T15:00:00Z","v":247592,"vw":67.755125},{"c":67.95,"h":68,"l":67.85,"n":1865,"o":67.85,"t":"2026-10-01T15:15:00Z","v":654516,"vw":67.977012},{"c":68.06,"h":68.175,"l":67.94,"n":2040,"o":67.94,"t":"2026-10-01T15:30:00Z","v":405524,"vw":68.091039},{"c":68.15,"h":68.17,"l":68.05,"n":1137,"o":68.06,"t":"2026-10-01T15:45:00Z","v":189835,"vw":68.103521},{"c":68.22,"h":68.24,"l":68.14,"n":839,"o":68.16,"t":"2026-10-01T16:00:00Z","v":143291,"vw":68.18413},{"c":68.27,"h":68.29,"l":68.22,"n":1043,"o":68.22,"t":"2026-10-01T16:15:00Z","v":226279,"vw":68.260578},{"c":68.29,"h":68.3299,"l":68.27,"n":974,"o":68.27,"t":"2026-10-01T16:30:00Z","v":184730,"vw":68.303645},{"c":68.28,"h":68.31,"l":68.25,"n":730,"o":68.295,"t":"2026-10-01T16:45:00Z","v":132133,"vw":68.284358},{"c":68.4,"h":68.4287,"l":68.265,"n":1142,"o":68.27,"t":"2026-10-01T17:00:00Z","v":211852,"vw":68.355864},{"c":68.445,"h":68.46,"l":68.405,"n":1058,"o":68.405,"t":"2026-10-01T17:15:00Z","v":248950,"vw":68.433204},{"c":68.48,"h":68.52,"l":68.445,"n":1656,"o":68.45,"t":"2026-10-01T17:30:00Z","v":350634,"vw":68.482617},{"c":68.35,"h":68.5,"l":68.32,"n":2084,"o":68.48,"t":"2026-10-01T17:45:00Z","v":912931,"vw":68.409523},{"c":68.365,"h":68.38,"l":68.265,"n":2500,"o":68.3554,"t":"2026-10-01T18:00:00Z","v":706075,"vw":68.325698},{"c":68.385,"h":68.45,"l":68.365,"n":1512,"o":68.37,"t":"2026-10-01T18:15:00Z","v":488962,"vw":68.400496},{"c":68.384,"h":68.435,"l":68.37,"n":970,"o":68.385,"t":"2026-10-01T18:30:00Z","v":255361,"vw":68.393343},{"c":68.41,"h":68.41,"l":68.375,"n":796,"o":68.39,"t":"2026-10-01T18:45:00Z","v":130181,"vw":68.392255},{"c":68.3601,"h":68.42,"l":68.345,"n":1168,"o":68.405,"t":"2026-10-01T19:00:00Z","v":155786,"vw":68.37107},{"c":68.375,"h":68.385,"l":68.34,"n":522,"o":68.36,"t":"2026-10-01T19:15:00Z","v":54050,"vw":68.362164},{"c":68.35,"h":68.3901,"l":68.335,"n":1497,"o":68.38,"t":"2026-10-01T19:30:00Z","v":620343,"vw":68.363283},{"c":68.41,"h":68.42,"l":68.33,"n":1514,"o":68.34,"t":"2026-10-01T19:45:00Z","v":271623,"vw":68.372911},{"c":68.41,"h":68.44,"l":68.4,"n":42,"o":68.41,"t":"2026-10-01T20:00:00Z","v":32529,"vw":68.426846},{"c":68.151,"h":68.4,"l":68.15,"n":3,"o":68.15,"t":"2026-10-01T20:30:00Z","v":500,"vw":68.2504},{"c":68.3375,"h":68.4,"l":68.3375,"n":2,"o":68.4,"t":"2026-10-01T20:45:00Z","v":400,"vw":68.36875},{"c":68.1616,"h":68.4,"l":68.1557,"n":3,"o":68.4,"t":"2026-10-01T21:00:00Z","v":500,"vw":68.2546},{"c":68.1448,"h":68.4,"l":68.1448,"n":2,"o":68.4,"t":"2026-10-01T21:15:00Z","v":400,"vw":68.2724},{"c":68.1665,"h":68.4,"l":68.15,"n":3,"o":68.4,"t":"2026-10-01T21:30:00Z","v":500,"vw":68.2533},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-01T21:45:00Z","v":100,"vw":68.34},{"c":68.34,"h":68.34,"l":68.34,"n":1,"o":68.34,"t":"2026-10-01T22:00:00Z","v":100,"vw":68.34},{"c":68.3505,"h":68.3505,"l":68.3505,"n":1,"o":68.3505,"t":"2026-10-01T22:15:00Z","v":100,"vw":68.3505},{"c":68.25,"h":68.25,"l":68.25,"n":1,"o":68.25,"t":"2026-10-01T22:30:00Z","v":100,"vw":68.25},{"c":68.36,"h":68.36,"l":68.35,"n":38,"o":68.35,"t":"2026-10-01T23:00:00Z","v":1248,"vw":68.35565},{"c":68.48,"h":68.48,"l":68.48,"n":1,"o":68.48,"t":"2026-10-02T11:00:00Z","v":115,"vw":68.48},{"c":68.72,"h":68.72,"l":68.7199,"n":2,"o":68.7199,"t":"2026-10-02T11:15:00Z","v":7399,"vw":68.719907},{"c":68.5,"h":68.5,"l":68.5,"n":2,"o":68.5,"t":"2026-10-02T12:15:00Z","v":143,"vw":68.5},{"c":68.72,"h":68.72,"l":68.72,"n":3,"o":68.72,"t":"2026-10-02T12:30:00Z","v":712,"vw":68.72},{"c":68.79,"h":68.79,"l":68.75,"n":2,"o":68.75,"t":"2026-10-02T13:00:00Z","v":300,"vw":68.763333},{"c":68.69,"h":68.7,"l":68.67,"n":59,"o":68.7,"t":"2026-10-02T13:15:00Z","v":2597,"vw":68.683126},{"c":68.7,"h":68.71,"l":68.575,"n":1961,"o":68.68,"t":"2026-10-02T13:30:00Z","v":1268246,"vw":68.613534},{"c":68.745,"h":68.775,"l":68.64,"n":1731,"o":68.7,"t":"2026-10-02T13:45:00Z","v":1075069,"vw":68.697635},{"c":68.81,"h":68.856,"l":68.705,"n":1476,"o":68.74,"t":"2026-10-02T14:00:00Z","v":962978,"vw":68.740694},{"c":68.82,"h":68.89,"l":68.775,"n":1420,"o":68.82,"t":"2026-10-02T14:15:00Z","v":415253,"vw":68.830516},{"c":68.79,"h":68.83,"l":68.76,"n":1346,"o":68.83,"t":"2026-10-02T14:30:00Z","v":243171,"vw":68.789902},{"c":68.555,"h":68.78,"l":68.54,"n":1296,"o":68.78,"t":"2026-10-02T14:45:00Z","v":205748,"vw":68.621037},{"c":68.45,"h":68.5662,"l":68.395,"n":1956,"o":68.56,"t":"2026-10-02T15:00:00Z","v":544559,"vw":68.480212},{"c":68.4,"h":68.46,"l":68.37,"n":1571,"o":68.44,"t":"2026-10-02T15:15:00Z","v":440224,"vw":68.425096},{"c":68.415,"h":68.45,"l":68.385,"n":1442,"o":68.4,"t":"2026-10-02T15:30:00Z","v":361244,"vw":68.42427},{"c":68.37,"h":68.43,"l":68.34,"n":1292,"o":68.415,"t":"2026-10-02T15:45:00Z","v":370723,"vw":68.406482},{"c":68.35,"h":68.38,"l":68.315,"n":1333,"o":68.37,"t":"2026-10-02T16:00:00Z","v":182950,"vw":68.353662},{"c":68.34,"h":68.38,"l":68.32,"n":958,"o":68.345,"t":"2026-10-02T16:15:00Z","v":76124,"vw":68.358092},{"c":68.33,"h":68.37,"l":68.31,"n":773,"o":68.35,"t":"2026-10-02T16:30:00Z","v":84107,"vw":68.338549},{"c":68.27,"h":68.34,"l":68.26,"n":908,"o":68.325,"t":"2026-10-02T16:45:00Z","v":177454,"vw":68.296587},{"c":68.2,"h":68.275,"l":68.165,"n":1994,"o":68.27,"t":"2026-10-02T17:00:00Z","v":1741133,"vw":68.249932},{"c":68.085,"h":68.225,"l":68.07,"n":847,"o":68.2,"t":"2026-10-02T17:15:00Z","v":213799,"vw":68.146673},{"c":68.16,"h":68.165,"l":68.08,"n":1107,"o":68.08,"t":"2026-10-02T17:30:00Z","v":166499,"vw":68.132126},{"c":68.16,"h":68.19,"l":68.14,"n":1003,"o":68.17,"t":"2026-10-02T17:45:00Z","v":165942,"vw":68.170524},{"c":68.205,"h":68.21,"l":68.145,"n":947,"o":68.17,"t":"2026-10-02T18:00:00Z","v":54021,"vw":68.178193},{"c":68.19,"h":68.205,"l":68.125,"n":584,"o":68.205,"t":"2026-10-02T18:15:00Z","v":105544,"vw":68.162468},{"c":68.1854,"h":68.205,"l":68.135,"n":855,"o":68.19,"t":"2026-10-02T18:30:00Z","v":82910,"vw":68.166046},{"c":68.225,"h":68.23,"l":68.185,"n":1981,"o":68.185,"t":"2026-10-02T18:45:00Z","v":717452,"vw":68.202802},{"c":68.22,"h":68.23,"l":68.17,"n":3343,"o":68.23,"t":"2026-10-02T19:00:00Z","v":989523,"vw":68.197662},{"c":68.18,"h":68.215,"l":68.16,"n":1363,"o":68.215,"t":"2026-10-02T19:15:00Z","v":344258,"vw":68.184674},{"c":68.11,"h":68.195,"l":68.11,"n":1364,"o":68.195,"t":"2026-10-02T19:30:00Z","v":329064,"vw":68.130772},{"c":68.21,"h":68.22,"l":68.11,"n":2257,"o":68.115,"t":"2026-10-02T19:45:00Z","v":462029,"vw":68.156144},{"c":68.21,"h":68.21,"l":68.21,"n":11,"o":68.21,"t":"2026-10-02T20:00:00Z","v":7716,"vw":68.21},{"c":68.25,"h":68.27,"l":68.22,"n":19,"o":68.27,"t":"2026-10-02T21:15:00Z","v":3974,"vw":68.252298},{"c":68.08,"h":68.08,"l":68.08,"n":1,"o":68.08,"t":"2026-10-05T13:15:00Z","v":300,"vw":68.08},{"c":68.01,"h":68.045,"l":67.922,"n":1305,"o":67.98,"t":"2026-10-05T13:30:00Z","v":305212,"vw":68.003447},{"c":67.99,"h":68.08,"l":67.985,"n":1415,"o":68,"t":"2026-10-05T13:45:00Z","v":568962,"vw":68.017965},{"c":68.09,"h":68.115,"l":67.96,"n":1089,"o":67.985,"t":"2026-10-05T14:00:00Z","v":183541,"vw":68.067566},{"c":68.03,"h":68.18,"l":68.03,"n":818,"o":68.1,"t":"2026-10-05T14:15:00Z","v":131047,"vw":68.114586},{"c":68.03,"h":68.03,"l":67.96,"n":794,"o":68.025,"t":"2026-10-05T14:30:00Z","v":147420,"vw":68.004675},{"c":68.015,"h":68.045,"l":67.975,"n":647,"o":68.035,"t":"2026-10-05T14:45:00Z","v":77750,"vw":68.010367},{"c":67.935,"h":68.015,"l":67.92,"n":783,"o":68.01,"t":"2026-10-05T15:00:00Z","v":124485,"vw":67.949556},{"c":67.95,"h":67.95,"l":67.9,"n":413,"o":67.93,"t":"2026-10-05T15:15:00Z","v":52436,"vw":67.930304},{"c":67.97,"h":67.995,"l":67.94,"n":327,"o":67.95,"t":"2026-10-05T15:30:00Z","v":28555,"vw":67.965807},{"c":67.88,"h":67.965,"l":67.88,"n":393,"o":67.96,"t":"2026-10-05T15:45:00Z","v":67010,"vw":67.914692},{"c":67.83,"h":67.88,"l":67.83,"n":2776,"o":67.87,"t":"2026-10-05T16:00:00Z","v":3092514,"vw":67.853214},{"c":67.86,"h":67.86,"l":67.785,"n":1680,"o":67.825,"t":"2026-10-05T16:15:00Z","v":717625,"vw":67.819717},{"c":67.86,"h":67.885,"l":67.835,"n":1092,"o":67.865,"t":"2026-10-05T16:30:00Z","v":127770,"vw":67.858538},{"c":67.815,"h":67.88,"l":67.81,"n":689,"o":67.855,"t":"2026-10-05T16:45:00Z","v":202080,"vw":67.864505},{"c":67.835,"h":67.845,"l":67.81,"n":480,"o":67.815,"t":"2026-10-05T17:00:00Z","v":70089,"vw":67.82628},{"c":67.8,"h":67.84,"l":67.795,"n":759,"o":67.835,"t":"2026-10-05T17:15:00Z","v":194024,"vw":67.812785},{"c":67.81,"h":67.82,"l":67.785,"n":577,"o":67.81,"t":"2026-10-05T17:30:00Z","v":64272,"vw":67.800563},{"c":67.825,"h":67.835,"l":67.8045,"n":558,"o":67.815,"t":"2026-10-05T17:45:00Z","v":157527,"vw":67.818247},{"c":67.83,"h":67.85,"l":67.815,"n":433,"o":67.825,"t":"2026-10-05T18:00:00Z","v":82931,"vw":67.834723},{"c":67.8899,"h":67.89,"l":67.8201,"n":372,"o":67.835,"t":"2026-10-05T18:15:00Z","v":49618,"vw":67.847653},{"c":67.9299,"h":67.965,"l":67.9,"n":1029,"o":67.9,"t":"2026-10-05T18:30:00Z","v":531538,"vw":67.943615},{"c":68.12,"h":68.12,"l":67.925,"n":576,"o":67.925,"t":"2026-10-05T18:45:00Z","v":314151,"vw":68.054994},{"c":68.08,"h":68.14,"l":68.05,"n":1191,"o":68.13,"t":"2026-10-05T19:00:00Z","v":955002,"vw":68.119046},{"c":68.11,"h":68.125,"l":68.07,"n":1050,"o":68.075,"t":"2026-10-05T19:15:00Z","v":204308,"vw":68.092317},{"c":68.14,"h":68.175,"l":68.1,"n":915,"o":68.11,"t":"2026-10-05T19:30:00Z","v":181078,"vw":68.142554},{"c":68.13,"h":68.145,"l":68.1,"n":1200,"o":68.14,"t":"2026-10-05T19:45:00Z","v":982262,"vw":68.112246},{"c":68.15,"h":68.15,"l":68.13,"n":11,"o":68.13,"t":"2026-10-05T20:00:00Z","v":7234,"vw":68.132239},{"c":68.15,"h":68.15,"l":68.11,"n":4,"o":68.11,"t":"2026-10-05T20:15:00Z","v":863,"vw":68.124971},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-10-05T21:00:00Z","v":1100,"vw":68.4},{"c":68.4,"h":68.4,"l":68.4,"n":2,"o":68.4,"t":"2026-10-06T12:00:00Z","v":2001,"vw":68.4},{"c":68.25,"h":68.25,"l":68.25,"n":5,"o":68.25,"t":"2026-10-06T13:15:00Z","v":267,"vw":68.25},{"c":68.2701,"h":68.285,"l":68.21,"n":787,"o":68.28,"t":"2026-10-06T13:30:00Z","v":175398,"vw":68.265188},{"c":68.22,"h":68.2976,"l":68.2,"n":766,"o":68.275,"t":"2026-10-06T13:45:00Z","v":140713,"vw":68.239419},{"c":68.3,"h":68.3,"l":68.21,"n":914,"o":68.23,"t":"2026-10-06T14:00:00Z","v":128761,"vw":68.253006},{"c":68.2525,"h":68.335,"l":68.25,"n":819,"o":68.31,"t":"2026-10-06T14:15:00Z","v":72700,"vw":68.29304},{"c":68.39,"h":68.395,"l":68.24,"n":1102,"o":68.255,"t":"2026-10-06T14:30:00Z","v":1061268,"vw":68.313552},{"c":68.545,"h":68.565,"l":68.38,"n":589,"o":68.38,"t":"2026-10-06T14:45:00Z","v":92597,"vw":68.49879},{"c":68.525,"h":68.565,"l":68.495,"n":927,"o":68.55,"t":"2026-10-06T15:00:00Z","v":216695,"vw":68.527603},{"c":68.56,"h":68.61,"l":68.524,"n":1477,"o":68.525,"t":"2026-10-06T15:15:00Z","v":362501,"vw":68.579766},{"c":68.58,"h":68.585,"l":68.54,"n":946,"o":68.56,"t":"2026-10-06T15:30:00Z","v":224377,"vw":68.562442},{"c":68.55,"h":68.59,"l":68.545,"n":1243,"o":68.575,"t":"2026-10-06T15:45:00Z","v":270476,"vw":68.563554},{"c":68.445,"h":68.58,"l":68.435,"n":937,"o":68.56,"t":"2026-10-06T16:00:00Z","v":210827,"vw":68.52316},{"c":68.465,"h":68.5,"l":68.444,"n":624,"o":68.444,"t":"2026-10-06T16:15:00Z","v":87143,"vw":68.475836},{"c":68.475,"h":68.485,"l":68.43,"n":509,"o":68.47,"t":"2026-10-06T16:30:00Z","v":89229,"vw":68.454688},{"c":68.43,"h":68.479,"l":68.415,"n":766,"o":68.47,"t":"2026-10-06T16:45:00Z","v":95357,"vw":68.450055},{"c":68.4,"h":68.43,"l":68.394,"n":1422,"o":68.42,"t":"2026-10-06T17:00:00Z","v":439256,"vw":68.410453},{"c":68.37,"h":68.405,"l":68.325,"n":1311,"o":68.4,"t":"2026-10-06T17:15:00Z","v":305939,"vw":68.386368},{"c":68.43,"h":68.43,"l":68.37,"n":259,"o":68.37,"t":"2026-10-06T17:30:00Z","v":61544,"vw":68.402182},{"c":68.46,"h":68.465,"l":68.42,"n":577,"o":68.42,"t":"2026-10-06T17:45:00Z","v":95063,"vw":68.439463},{"c":68.5,"h":68.5099,"l":68.46,"n":781,"o":68.47,"t":"2026-10-06T18:00:00Z","v":91473,"vw":68.483426},{"c":68.475,"h":68.505,"l":68.46,"n":329,"o":68.495,"t":"2026-10-06T18:15:00Z","v":59779,"vw":68.482267},{"c":68.43,"h":68.475,"l":68.43,"n":1155,"o":68.475,"t":"2026-10-06T18:30:00Z","v":157700,"vw":68.463195},{"c":68.4255,"h":68.44,"l":68.41,"n":974,"o":68.42,"t":"2026-10-06T18:45:00Z","v":392791,"vw":68.419689},{"c":68.43,"h":68.44,"l":68.42,"n":874,"o":68.425,"t":"2026-10-06T19:00:00Z","v":165532,"vw":68.429926},{"c":68.44,"h":68.465,"l":68.4301,"n":1693,"o":68.435,"t":"2026-10-06T19:15:00Z","v":544171,"vw":68.455068},{"c":68.395,"h":68.44,"l":68.395,"n":964,"o":68.44,"t":"2026-10-06T19:30:00Z","v":156545,"vw":68.420029},{"c":68.38,"h":68.43,"l":68.375,"n":2265,"o":68.395,"t":"2026-10-06T19:45:00Z","v":472630,"vw":68.40361},{"c":68.42,"h":68.52,"l":68.37,"n":29,"o":68.39,"t":"2026-10-06T20:00:00Z","v":12155,"vw":68.399724},{"c":68.4697,"h":68.4697,"l":68.41,"n":2,"o":68.41,"t":"2026-10-06T22:30:00Z","v":200,"vw":68.43985},{"c":68.4,"h":68.4,"l":68.4,"n":1,"o":68.4,"t":"2026-10-07T08:00:00Z","v":100,"vw":68.4},{"c":68,"h":68,"l":68,"n":2,"o":68,"t":"2026-10-07T10:45:00Z","v":110,"vw":68},{"c":68.05,"h":68.05,"l":68.05,"n":9,"o":68.05,"t":"2026-10-07T11:00:00Z","v":6040,"vw":68.05},{"c":67.75,"h":67.83,"l":67.75,"n":3,"o":67.83,"t":"2026-10-07T12:15:00Z","v":327,"vw":67.77454},{"c":67.86,"h":67.92,"l":67.86,"n":2,"o":67.92,"t":"2026-10-07T12:45:00Z","v":300,"vw":67.88},{"c":67.75,"h":67.8,"l":67.75,"n":9,"o":67.8,"t":"2026-10-07T13:00:00Z","v":1290,"vw":67.754167},{"c":67.68,"h":67.68,"l":67.68,"n":6,"o":67.68,"t":"2026-10-07T13:15:00Z","v":500,"vw":67.68},{"c":67.74,"h":67.755,"l":67.57,"n":1365,"o":67.6,"t":"2026-10-07T13:30:00Z","v":294645,"vw":67.681208},{"c":67.875,"h":67.875,"l":67.725,"n":1135,"o":67.74,"t":"2026-10-07T13:45:00Z","v":253414,"vw":67.829563},{"c":67.94,"h":67.955,"l":67.865,"n":1665,"o":67.88,"t":"2026-10-07T14:00:00Z","v":554256,"vw":67.887772},{"c":67.95,"h":67.995,"l":67.925,"n":1170,"o":67.945,"t":"2026-10-07T14:15:00Z","v":117657,"vw":67.967693},{"c":67.98,"h":68.02,"l":67.94,"n":870,"o":67.95,"t":"2026-10-07T14:30:00Z","v":75849,"vw":67.981223},{"c":68.075,"h":68.075,"l":67.975,"n":857,"o":67.985,"t":"2026-10-07T14:45:00Z","v":148095,"vw":68.044059},{"c":68.085,"h":68.115,"l":68.055,"n":873,"o":68.08,"t":"2026-10-07T15:00:00Z","v":154356,"vw":68.084525},{"c":68.065,"h":68.105,"l":68.01,"n":1039,"o":68.085,"t":"2026-10-07T15:15:00Z","v":185623,"vw":68.062847},{"c":68.115,"h":68.15,"l":68.065,"n":1019,"o":68.065,"t":"2026-10-07T15:30:00Z","v":278748,"vw":68.109819},{"c":68.115,"h":68.125,"l":68.085,"n":751,"o":68.115,"t":"2026-10-07T15:45:00Z","v":78901,"vw":68.101268},{"c":68.115,"h":68.155,"l":68.08,"n":1001,"o":68.115,"t":"2026-10-07T16:00:00Z","v":230309,"vw":68.121746},{"c":68.13,"h":68.16,"l":68.115,"n":749,"o":68.115,"t":"2026-10-07T16:15:00Z","v":119612,"vw":68.1438},{"c":68.093716,"h":68.155,"l":68.09,"n":836,"o":68.13,"t":"2026-10-07T16:30:00Z","v":102594,"vw":68.124806},{"c":68.1301,"h":68.1301,"l":68.085,"n":471,"o":68.1,"t":"2026-10-07T16:45:00Z","v":83161,"vw":68.108296},{"c":68.395,"h":68.425,"l":68.1103,"n":1477,"o":68.13,"t":"2026-10-07T17:00:00Z","v":298883,"vw":68.306941},{"c":68.34,"h":68.415,"l":68.34,"n":792,"o":68.395,"t":"2026-10-07T17:15:00Z","v":185433,"vw":68.387877},{"c":68.34,"h":68.38,"l":68.325,"n":620,"o":68.33,"t":"2026-10-07T17:30:00Z","v":79235,"vw":68.356242},{"c":68.305,"h":68.405,"l":68.305,"n":695,"o":68.335,"t":"2026-10-07T17:45:00Z","v":83313,"vw":68.341418},{"c":68.355,"h":68.395,"l":68.285,"n":597,"o":68.3,"t":"2026-10-07T18:00:00Z","v":119734,"vw":68.347869},{"c":68.38,"h":68.38,"l":68.335,"n":597,"o":68.3589,"t":"2026-10-07T18:15:00Z","v":79955,"vw":68.350298},{"c":68.415,"h":68.425,"l":68.36,"n":750,"o":68.39,"t":"2026-10-07T18:30:00Z","v":177234,"vw":68.394129},{"c":68.395,"h":68.425,"l":68.395,"n":815,"o":68.415,"t":"2026-10-07T18:45:00Z","v":97293,"vw":68.410769},{"c":68.34,"h":68.41,"l":68.33,"n":928,"o":68.4,"t":"2026-10-07T19:00:00Z","v":128410,"vw":68.357916},{"c":68.31,"h":68.345,"l":68.31,"n":862,"o":68.34,"t":"2026-10-07T19:15:00Z","v":86517,"vw":68.327538},{"c":68.295,"h":68.339,"l":68.29,"n":456,"o":68.32,"t":"2026-10-07T19:30:00Z","v":78812,"vw":68.31139},{"c":68.34,"h":68.34,"l":68.27,"n":1212,"o":68.3,"t":"2026-10-07T19:45:00Z","v":248330,"vw":68.296206},{"c":68.32,"h":68.34,"l":68.32,"n":15,"o":68.34,"t":"2026-10-07T20:00:00Z","v":16125,"vw":68.32607},{"c":68.38,"h":68.39,"l":68.285,"n":524,"o":68.3,"t":"2026-10-08T13:30:00Z","v":79465,"vw":68.329014},{"c":68.44,"h":68.485,"l":68.375,"n":592,"o":68.375,"t":"2026-10-08T13:45:00Z","v":94111,"vw":68.450464},{"c":68.4799,"h":68.535,"l":68.43,"n":554,"o":68.45,"t":"2026-10-08T14:00:00Z","v":76260,"vw":68.470742},{"c":68.45,"h":68.495,"l":68.425,"n":638,"o":68.48,"t":"2026-10-08T14:15:00Z","v":102616,"vw":68.455289},{"c":68.41,"h":68.49,"l":68.4,"n":884,"o":68.44,"t":"2026-10-08T14:30:00Z","v":344939,"vw":68.427613},{"c":68.345,"h":68.42,"l":68.34,"n":974,"o":68.41,"t":"2026-10-08T14:45:00Z","v":164940,"vw":68.370333},{"c":68.33,"h":68.37,"l":68.2745,"n":707,"o":68.34,"t":"2026-10-08T15:00:00Z","v":128244,"vw":68.308566},{"c":68.369,"h":68.385,"l":68.29,"n":787,"o":68.32,"t":"2026-10-08T15:15:00Z","v":174373,"vw":68.328724},{"c":68.36,"h":68.405,"l":68.3,"n":865,"o":68.35,"t":"2026-10-08T15:30:00Z","v":75971,"vw":68.354754},{"c":68.335,"h":68.375,"l":68.3221,"n":334,"o":68.37,"t":"2026-10-08T15:45:00Z","v":41967,"vw":68.351203},{"c":68.45,"h":68.45,"l":68.33,"n":414,"o":68.34,"t":"2026-10-08T16:00:00Z","v":62577,"vw":68.37656},{"c":68.53,"h":68.67,"l":68.45,"n":1165,"o":68.465,"t":"2026-10-08T16:15:00Z","v":238810,"vw":68.540165},{"c":68.585,"h":68.59,"l":68.53,"n":837,"o":68.53,"t":"2026-10-08T16:30:00Z","v":155564,"vw":68.563619},{"c":68.655,"h":68.67,"l":68.56,"n":981,"o":68.59,"t":"2026-10-08T16:45:00Z","v":431487,"vw":68.610087},{"c":68.615,"h":68.68,"l":68.5311,"n":1883,"o":68.65,"t":"2026-10-08T17:00:00Z","v":461271,"vw":68.614472},{"c":68.63,"h":68.67,"l":68.61,"n":788,"o":68.61,"t":"2026-10-08T17:15:00Z","v":148312,"vw":68.643654},{"c":68.715,"h":68.72,"l":68.59,"n":1196,"o":68.63,"t":"2026-10-08T17:30:00Z","v":311300,"vw":68.669553},{"c":68.65,"h":68.715,"l":68.625,"n":806,"o":68.715,"t":"2026-10-08T17:45:00Z","v":232093,"vw":68.658986},{"c":68.63,"h":68.66,"l":68.595,"n":865,"o":68.65,"t":"2026-10-08T18:00:00Z","v":131023,"vw":68.624421},{"c":68.695,"h":68.71,"l":68.64,"n":933,"o":68.64,"t":"2026-10-08T18:15:00Z","v":185672,"vw":68.676796},{"c":68.7,"h":68.725,"l":68.665,"n":607,"o":68.7,"t":"2026-10-08T18:30:00Z","v":180741,"vw":68.688784},{"c":68.715,"h":68.765,"l":68.69,"n":783,"o":68.705,"t":"2026-10-08T18:45:00Z","v":152471,"vw":68.732509},{"c":68.735,"h":68.76,"l":68.705,"n":769,"o":68.71,"t":"2026-10-08T19:00:00Z","v":169427,"vw":68.73496},{"c":68.725,"h":68.76,"l":68.715,"n":558,"o":68.735,"t":"2026-10-08T19:15:00Z","v":153447,"vw":68.744406},{"c":68.71,"h":68.745,"l":68.71,"n":607,"o":68.73,"t":"2026-10-08T19:30:00Z","v":53187,"vw":68.73036},{"c":68.71,"h":68.74,"l":68.685,"n":1935,"o":68.71,"t":"2026-10-08T19:45:00Z","v":776609,"vw":68.724261},{"c":68.71,"h":68.71,"l":68.71,"n":10,"o":68.71,"t":"2026-10-08T20:00:00Z","v":5275,"vw":68.71},{"c":68.74,"h":68.74,"l":68.74,"n":1,"o":68.74,"t":"2026-10-08T20:15:00Z","v":361,"vw":68.74},{"c":68.71,"h":68.71,"l":68.71,"n":1,"o":68.71,"t":"2026-10-08T20:30:00Z","v":204,"vw":68.71},{"c":68.72,"h":68.72,"l":68.72,"n":2,"o":68.72,"t":"2026-10-09T12:15:00Z","v":1500,"vw":68.72},{"c":68.54,"h":68.6456,"l":68.53,"n":960,"o":68.62,"t":"2026-10-09T13:30:00Z","v":220390,"vw":68.588189},{"c":68.5488,"h":68.6,"l":68.525,"n":1474,"o":68.545,"t":"2026-10-09T13:45:00Z","v":234711,"vw":68.554097},{"c":68.54,"h":68.6176,"l":68.54,"n":652,"o":68.54,"t":"2026-10-09T14:00:00Z","v":103557,"vw":68.573854},{"c":68.535,"h":68.56,"l":68.51,"n":1437,"o":68.545,"t":"2026-10-09T14:15:00Z","v":251555,"vw":68.54079},{"c":68.5,"h":68.535,"l":68.485,"n":924,"o":68.535,"t":"2026-10-09T14:30:00Z","v":151174,"vw":68.516343},{"c":68.5199,"h":68.5455,"l":68.5,"n":751,"o":68.5,"t":"2026-10-09T14:45:00Z","v":153503,"vw":68.529728},{"c":68.55,"h":68.5601,"l":68.495,"n":902,"o":68.52,"t":"2026-10-09T15:00:00Z","v":291949,"vw":68.529235},{"c":68.605,"h":68.635,"l":68.545,"n":703,"o":68.545,"t":"2026-10-09T15:15:00Z","v":155771,"vw":68.595897},{"c":68.605,"h":68.65,"l":68.59,"n":1733,"o":68.6,"t":"2026-10-09T15:30:00Z","v":630941,"vw":68.613634},{"c":68.64,"h":68.655,"l":68.585,"n":886,"o":68.605,"t":"2026-10-09T15:45:00Z","v":216196,"vw":68.628206},{"c":68.625,"h":68.65,"l":68.615,"n":460,"o":68.64,"t":"2026-10-09T16:00:00Z","v":153888,"vw":68.630932},{"c":68.645,"h":68.66,"l":68.615,"n":654,"o":68.625,"t":"2026-10-09T16:15:00Z","v":102385,"vw":68.640993},{"c":68.68,"h":68.685,"l":68.64,"n":575,"o":68.645,"t":"2026-10-09T16:30:00Z","v":84512,"vw":68.658464},{"c":68.715,"h":68.73,"l":68.685,"n":790,"o":68.685,"t":"2026-10-09T16:45:00Z","v":225398,"vw":68.706458},{"c":68.695,"h":68.735,"l":68.685,"n":541,"o":68.72,"t":"2026-10-09T17:00:00Z","v":61232,"vw":68.706882},{"c":68.65,"h":68.7101,"l":68.65,"n":346,"o":68.685,"t":"2026-10-09T17:15:00Z","v":46146,"vw":68.686651},{"c":68.66,"h":68.695,"l":68.6501,"n":507,"o":68.655,"t":"2026-10-09T17:30:00Z","v":77966,"vw":68.666109},{"c":68.685,"h":68.6999,"l":68.665,"n":637,"o":68.665,"t":"2026-10-09T17:45:00Z","v":78716,"vw":68.685083},{"c":68.695,"h":68.715,"l":68.685,"n":302,"o":68.685,"t":"2026-10-09T18:00:00Z","v":52863,"vw":68.698808},{"c":68.685,"h":68.6999,"l":68.67,"n":285,"o":68.68,"t":"2026-10-09T18:15:00Z","v":65325,"vw":68.681612},{"c":68.69,"h":68.69,"l":68.665,"n":380,"o":68.685,"t":"2026-10-09T18:30:00Z","v":51019,"vw":68.676988},{"c":68.715,"h":68.8,"l":68.655,"n":1074,"o":68.69,"t":"2026-10-09T18:45:00Z","v":174554,"vw":68.724742},{"c":68.675,"h":68.715,"l":68.67,"n":878,"o":68.71,"t":"2026-10-09T19:00:00Z","v":251520,"vw":68.686816},{"c":68.67,"h":68.6777,"l":68.655,"n":504,"o":68.6777,"t":"2026-10-09T19:15:00Z","v":72459,"vw":68.663909},{"c":68.65,"h":68.68,"l":68.65,"n":595,"o":68.675,"t":"2026-10-09T19:30:00Z","v":260867,"vw":68.65322},{"c":68.7,"h":68.7,"l":68.645,"n":881,"o":68.65,"t":"2026-10-09T19:45:00Z","v":207784,"vw":68.673427},{"c":68.7,"h":68.7,"l":68.65,"n":38,"o":68.69,"t":"2026-10-09T20:00:00Z","v":28492,"vw":68.685616},{"c":68.61,"h":68.61,"l":68.61,"n":1,"o":68.61,"t":"2026-10-09T22:45:00Z","v":100,"vw":68.61},{"c":68.675,"h":68.7,"l":68.6,"n":662,"o":68.6,"t":"2026-10-12T13:30:00Z","v":487245,"vw":68.627918},{"c":68.73,"h":68.73,"l":68.665,"n":437,"o":68.6751,"t":"2026-10-12T13:45:00Z","v":54355,"vw":68.7016},{"c":68.73,"h":68.77,"l":68.725,"n":385,"o":68.735,"t":"2026-10-12T14:00:00Z","v":36694,"vw":68.743688},{"c":68.69,"h":68.74,"l":68.675,"n":420,"o":68.715,"t":"2026-10-12T14:15:00Z","v":57595,"vw":68.711808},{"c":68.73,"h":68.755,"l":68.6811,"n":367,"o":68.69,"t":"2026-10-12T14:30:00Z","v":30322,"vw":68.710948},{"c":68.775,"h":68.805,"l":68.715,"n":1911,"o":68.735,"t":"2026-10-12T14:45:00Z","v":626297,"vw":68.77642},{"c":68.86,"h":68.865,"l":68.78,"n":653,"o":68.78,"t":"2026-10-12T15:00:00Z","v":147154,"vw":68.824356},{"c":68.805,"h":68.8661,"l":68.795,"n":318,"o":68.86,"t":"2026-10-12T15:15:00Z","v":34292,"vw":68.840402},{"c":68.845,"h":68.846,"l":68.805,"n":385,"o":68.805,"t":"2026-10-12T15:30:00Z","v":24389,"vw":68.82372},{"c":68.815,"h":68.86,"l":68.815,"n":319,"o":68.827,"t":"2026-10-12T15:45:00Z","v":29148,"vw":68.835795},{"c":68.8,"h":68.83,"l":68.775,"n":193,"o":68.81,"t":"2026-10-12T16:00:00Z","v":20304,"vw":68.803889},{"c":68.805,"h":68.84,"l":68.805,"n":449,"o":68.807,"t":"2026-10-12T16:15:00Z","v":62554,"vw":68.828051},{"c":68.835,"h":68.8597,"l":68.8001,"n":483,"o":68.8099,"t":"2026-10-12T16:30:00Z","v":28088,"vw":68.833796},{"c":68.835,"h":68.85,"l":68.83,"n":552,"o":68.84,"t":"2026-10-12T16:45:00Z","v":13675,"vw":68.836875},{"c":68.865,"h":68.875,"l":68.825,"n":346,"o":68.835,"t":"2026-10-12T17:00:00Z","v":104277,"vw":68.859516},{"c":68.895,"h":68.9,"l":68.865,"n":206,"o":68.865,"t":"2026-10-12T17:15:00Z","v":27269,"vw":68.884074},{"c":68.865,"h":68.89,"l":68.86,"n":346,"o":68.89,"t":"2026-10-12T17:30:00Z","v":13826,"vw":68.869144},{"c":68.91,"h":68.91,"l":68.865,"n":247,"o":68.865,"t":"2026-10-12T17:45:00Z","v":27436,"vw":68.883647},{"c":68.85,"h":68.9001,"l":68.835,"n":309,"o":68.9,"t":"2026-10-12T18:00:00Z","v":38548,"vw":68.882642},{"c":68.835,"h":68.85,"l":68.815,"n":383,"o":68.8399,"t":"2026-10-12T18:15:00Z","v":32698,"vw":68.833479},{"c":68.805,"h":68.845,"l":68.805,"n":333,"o":68.84,"t":"2026-10-12T18:30:00Z","v":60118,"vw":68.824787},{"c":68.79,"h":68.8199,"l":68.785,"n":424,"o":68.805,"t":"2026-10-12T18:45:00Z","v":28246,"vw":68.798274},{"c":68.805,"h":68.8164,"l":68.785,"n":202,"o":68.79,"t":"2026-10-12T19:00:00Z","v":33279,"vw":68.802684},{"c":68.815,"h":68.8299,"l":68.805,"n":627,"o":68.805,"t":"2026-10-12T19:15:00Z","v":31500,"vw":68.817216},{"c":68.845,"h":68.8499,"l":68.815,"n":269,"o":68.82,"t":"2026-10-12T19:30:00Z","v":101245,"vw":68.832966},{"c":68.87,"h":68.88,"l":68.845,"n":666,"o":68.85,"t":"2026-10-12T19:45:00Z","v":83763,"vw":68.860788},{"c":68.87,"h":68.87,"l":68.87,"n":9,"o":68.87,"t":"2026-10-12T20:00:00Z","v":4643,"vw":68.87},{"c":68.7958,"h":68.7958,"l":68.7958,"n":1,"o":68.7958,"t":"2026-10-12T20:15:00Z","v":140,"vw":68.7958},{"c":68.8,"h":68.81,"l":68.8,"n":4,"o":68.81,"t":"2026-10-12T20:45:00Z","v":440,"vw":68.802457},{"c":68.81,"h":68.81,"l":68.81,"n":3,"o":68.81,"t":"2026-10-12T22:00:00Z","v":450,"vw":68.81},{"c":69.3,"h":69.3,"l":69.3,"n":6,"o":69.3,"t":"2026-10-13T11:00:00Z","v":5852,"vw":69.3},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-10-13T12:30:00Z","v":1000,"vw":69.3},{"c":69.06,"h":69.07,"l":69.06,"n":54,"o":69.06,"t":"2026-10-13T13:15:00Z","v":38401,"vw":69.060504},{"c":69.05,"h":69.16,"l":69.04,"n":734,"o":69.06,"t":"2026-10-13T13:30:00Z","v":223187,"vw":69.072917},{"c":68.85,"h":69.07,"l":68.85,"n":789,"o":69.06,"t":"2026-10-13T13:45:00Z","v":135735,"vw":68.925746},{"c":68.88,"h":68.9,"l":68.8,"n":745,"o":68.825,"t":"2026-10-13T14:00:00Z","v":170173,"vw":68.848841},{"c":68.895,"h":68.9199,"l":68.86,"n":733,"o":68.885,"t":"2026-10-13T14:15:00Z","v":162067,"vw":68.880908},{"c":68.91,"h":68.935,"l":68.895,"n":930,"o":68.9,"t":"2026-10-13T14:30:00Z","v":184084,"vw":68.913919},{"c":68.9,"h":68.93,"l":68.89,"n":563,"o":68.92,"t":"2026-10-13T14:45:00Z","v":76076,"vw":68.913308},{"c":68.88,"h":68.885,"l":68.86,"n":402,"o":68.88,"t":"2026-10-13T15:00:00Z","v":113878,"vw":68.875767},{"c":68.895,"h":68.911,"l":68.875,"n":556,"o":68.875,"t":"2026-10-13T15:15:00Z","v":228439,"vw":68.893506},{"c":68.835,"h":68.91,"l":68.81,"n":856,"o":68.895,"t":"2026-10-13T15:30:00Z","v":1142333,"vw":68.869477},{"c":68.89,"h":68.89,"l":68.825,"n":788,"o":68.825,"t":"2026-10-13T15:45:00Z","v":188177,"vw":68.850737},{"c":68.855,"h":68.895,"l":68.84,"n":664,"o":68.885,"t":"2026-10-13T16:00:00Z","v":120562,"vw":68.873775},{"c":68.835,"h":68.8762,"l":68.815,"n":434,"o":68.86,"t":"2026-10-13T16:15:00Z","v":123686,"vw":68.839834},{"c":68.84,"h":68.845,"l":68.795,"n":483,"o":68.83,"t":"2026-10-13T16:30:00Z","v":98411,"vw":68.821776},{"c":68.82,"h":68.87,"l":68.82,"n":511,"o":68.84,"t":"2026-10-13T16:45:00Z","v":96069,"vw":68.847378},{"c":68.855,"h":68.8562,"l":68.8,"n":322,"o":68.81,"t":"2026-10-13T17:00:00Z","v":62696,"vw":68.83404},{"c":68.89,"h":68.8966,"l":68.855,"n":494,"o":68.855,"t":"2026-10-13T17:15:00Z","v":147468,"vw":68.88216},{"c":68.915,"h":68.915,"l":68.89,"n":527,"o":68.895,"t":"2026-10-13T17:30:00Z","v":72433,"vw":68.901441},{"c":68.915,"h":68.9199,"l":68.885,"n":288,"o":68.91,"t":"2026-10-13T17:45:00Z","v":86374,"vw":68.902836},{"c":68.93,"h":68.995,"l":68.9,"n":769,"o":68.91,"t":"2026-10-13T18:00:00Z","v":159260,"vw":68.938072},{"c":68.95,"h":68.9599,"l":68.92,"n":806,"o":68.92,"t":"2026-10-13T18:15:00Z","v":100596,"vw":68.938016},{"c":68.895,"h":68.965,"l":68.89,"n":558,"o":68.955,"t":"2026-10-13T18:30:00Z","v":190347,"vw":68.907367},{"c":68.93,"h":68.9458,"l":68.89,"n":609,"o":68.895,"t":"2026-10-13T18:45:00Z","v":239899,"vw":68.916886},{"c":68.94,"h":68.965,"l":68.935,"n":1142,"o":68.94,"t":"2026-10-13T19:00:00Z","v":255355,"vw":68.946367},{"c":68.935,"h":68.95,"l":68.915,"n":1059,"o":68.945,"t":"2026-10-13T19:15:00Z","v":443152,"vw":68.935855},{"c":68.91,"h":68.94,"l":68.905,"n":645,"o":68.925,"t":"2026-10-13T19:30:00Z","v":155143,"vw":68.925764},{"c":68.89,"h":68.93,"l":68.88,"n":1578,"o":68.91,"t":"2026-10-13T19:45:00Z","v":433182,"vw":68.902433},{"c":68.88,"h":68.89,"l":68.88,"n":11,"o":68.89,"t":"2026-10-13T20:00:00Z","v":6025,"vw":68.883157},{"c":69,"h":69.01,"l":69,"n":2,"o":69.01,"t":"2026-10-13T20:15:00Z","v":320,"vw":69.003125},{"c":68.88,"h":69.0829,"l":68.88,"n":3,"o":69.0829,"t":"2026-10-13T20:30:00Z","v":800200,"vw":68.880047},{"c":69.0901,"h":69.0901,"l":69.0901,"n":1,"o":69.0901,"t":"2026-10-13T20:45:00Z","v":100,"vw":69.0901},{"c":69.09,"h":69.09,"l":69.09,"n":1,"o":69.09,"t":"2026-10-13T21:00:00Z","v":100,"vw":69.09},{"c":68.925,"h":68.925,"l":68.87,"n":2,"o":68.87,"t":"2026-10-13T21:30:00Z","v":200,"vw":68.8975},{"c":68.5,"h":68.5,"l":68.5,"n":1,"o":68.5,"t":"2026-10-14T12:45:00Z","v":1000,"vw":68.5},{"c":68.3497,"h":68.4,"l":68.3497,"n":4,"o":68.4,"t":"2026-10-14T13:15:00Z","v":1448,"vw":68.38596},{"c":68.525,"h":68.55,"l":68.36,"n":1180,"o":68.49,"t":"2026-10-14T13:30:00Z","v":351108,"vw":68.464186},{"c":68.5,"h":68.58,"l":68.48,"n":1130,"o":68.525,"t":"2026-10-14T13:45:00Z","v":282824,"vw":68.528979},{"c":68.65,"h":68.66,"l":68.48,"n":1097,"o":68.5,"t":"2026-10-14T14:00:00Z","v":386742,"vw":68.596346},{"c":68.7,"h":68.705,"l":68.615,"n":631,"o":68.645,"t":"2026-10-14T14:15:00Z","v":148456,"vw":68.644589},{"c":68.79,"h":68.805,"l":68.685,"n":843,"o":68.69,"t":"2026-10-14T14:30:00Z","v":242996,"vw":68.733532},{"c":68.745,"h":68.81,"l":68.72,"n":1233,"o":68.79,"t":"2026-10-14T14:45:00Z","v":715742,"vw":68.767846},{"c":68.71,"h":68.745,"l":68.64,"n":1852,"o":68.745,"t":"2026-10-14T15:00:00Z","v":1209216,"vw":68.687518},{"c":68.815,"h":68.8355,"l":68.72,"n":684,"o":68.72,"t":"2026-10-14T15:15:00Z","v":156783,"vw":68.79205},{"c":68.89,"h":68.91,"l":68.799,"n":2125,"o":68.815,"t":"2026-10-14T15:30:00Z","v":751064,"vw":68.843533},{"c":68.805,"h":68.91,"l":68.795,"n":908,"o":68.9,"t":"2026-10-14T15:45:00Z","v":479726,"vw":68.849176},{"c":68.825,"h":68.84,"l":68.785,"n":2211,"o":68.8,"t":"2026-10-14T16:00:00Z","v":1489229,"vw":68.824853},{"c":68.865,"h":68.895,"l":68.7901,"n":1183,"o":68.825,"t":"2026-10-14T16:15:00Z","v":370258,"vw":68.834087},{"c":68.865,"h":68.875,"l":68.805,"n":926,"o":68.865,"t":"2026-10-14T16:30:00Z","v":141749,"vw":68.846449},{"c":68.885,"h":68.895,"l":68.845,"n":946,"o":68.865,"t":"2026-10-14T16:45:00Z","v":287028,"vw":68.868284},{"c":68.895,"h":68.92,"l":68.8601,"n":879,"o":68.89,"t":"2026-10-14T17:00:00Z","v":329967,"vw":68.892462},{"c":69.065,"h":69.07,"l":68.905,"n":916,"o":68.905,"t":"2026-10-14T17:15:00Z","v":265144,"vw":68.98979},{"c":69.035,"h":69.085,"l":69.03,"n":595,"o":69.07,"t":"2026-10-14T17:30:00Z","v":98936,"vw":69.058115},{"c":69.005,"h":69.035,"l":68.96,"n":688,"o":69.035,"t":"2026-10-14T17:45:00Z","v":105623,"vw":68.991186},{"c":69.11,"h":69.11,"l":69.005,"n":912,"o":69.015,"t":"2026-10-14T18:00:00Z","v":330233,"vw":69.043985},{"c":69.145,"h":69.2,"l":69.105,"n":942,"o":69.105,"t":"2026-10-14T18:15:00Z","v":364486,"vw":69.162569},{"c":69.1,"h":69.165,"l":69.09,"n":511,"o":69.145,"t":"2026-10-14T18:30:00Z","v":137417,"vw":69.121176},{"c":69.08,"h":69.11,"l":69.065,"n":753,"o":69.1,"t":"2026-10-14T18:45:00Z","v":273442,"vw":69.086807},{"c":69.085,"h":69.145,"l":69.07,"n":796,"o":69.085,"t":"2026-10-14T19:00:00Z","v":211196,"vw":69.104724},{"c":69.055,"h":69.11,"l":69.055,"n":878,"o":69.085,"t":"2026-10-14T19:15:00Z","v":140421,"vw":69.087617},{"c":69.075,"h":69.085,"l":69.005,"n":989,"o":69.05,"t":"2026-10-14T19:30:00Z","v":233291,"vw":69.041008},{"c":69.07,"h":69.115,"l":69.045,"n":1218,"o":69.08,"t":"2026-10-14T19:45:00Z","v":292325,"vw":69.076104},{"c":69.07,"h":69.09,"l":69.06,"n":13,"o":69.09,"t":"2026-10-14T20:00:00Z","v":460913,"vw":69.060019},{"c":69.754,"h":69.754,"l":69.754,"n":1,"o":69.754,"t":"2026-10-14T20:30:00Z","v":200,"vw":69.754},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-15T08:15:00Z","v":104,"vw":69.75},{"c":69.97,"h":69.97,"l":69.97,"n":3,"o":69.97,"t":"2026-10-15T12:30:00Z","v":1060,"vw":69.97},{"c":69.97,"h":69.97,"l":69.97,"n":1,"o":69.97,"t":"2026-10-15T12:45:00Z","v":300,"vw":69.97},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-10-15T13:15:00Z","v":646,"vw":70},{"c":69.89,"h":70.01,"l":69.84,"n":1355,"o":69.98,"t":"2026-10-15T13:30:00Z","v":338189,"vw":69.923795},{"c":69.97,"h":69.98,"l":69.88,"n":1041,"o":69.89,"t":"2026-10-15T13:45:00Z","v":946710,"vw":69.920938},{"c":69.93,"h":69.99,"l":69.9,"n":1021,"o":69.975,"t":"2026-10-15T14:00:00Z","v":253311,"vw":69.944419},{"c":69.96,"h":69.97,"l":69.925,"n":823,"o":69.93,"t":"2026-10-15T14:15:00Z","v":229010,"vw":69.944379},{"c":70.015,"h":70.11,"l":69.965,"n":1275,"o":69.965,"t":"2026-10-15T14:30:00Z","v":359700,"vw":70.058266},{"c":69.965,"h":70.0812,"l":69.965,"n":1203,"o":70.015,"t":"2026-10-15T14:45:00Z","v":313103,"vw":70.009503},{"c":69.895,"h":69.965,"l":69.875,"n":1277,"o":69.965,"t":"2026-10-15T15:00:00Z","v":450651,"vw":69.902881},{"c":69.84,"h":69.94,"l":69.835,"n":1278,"o":69.895,"t":"2026-10-15T15:15:00Z","v":210820,"vw":69.893187},{"c":69.865,"h":69.895,"l":69.82,"n":879,"o":69.84,"t":"2026-10-15T15:30:00Z","v":110564,"vw":69.860871},{"c":69.855,"h":69.9,"l":69.825,"n":1025,"o":69.87,"t":"2026-10-15T15:45:00Z","v":284557,"vw":69.847989},{"c":69.87,"h":69.895,"l":69.84,"n":611,"o":69.86,"t":"2026-10-15T16:00:00Z","v":86777,"vw":69.867474},{"c":69.895,"h":69.93,"l":69.87,"n":806,"o":69.875,"t":"2026-10-15T16:15:00Z","v":121474,"vw":69.897372},{"c":69.91,"h":69.93,"l":69.855,"n":843,"o":69.88,"t":"2026-10-15T16:30:00Z","v":123425,"vw":69.89232},{"c":69.92,"h":69.94,"l":69.9,"n":766,"o":69.905,"t":"2026-10-15T16:45:00Z","v":84334,"vw":69.915998},{"c":69.965,"h":69.97,"l":69.915,"n":780,"o":69.92,"t":"2026-10-15T17:00:00Z","v":90315,"vw":69.940914},{"c":69.95,"h":69.975,"l":69.925,"n":855,"o":69.965,"t":"2026-10-15T17:15:00Z","v":255116,"vw":69.950173},{"c":69.98,"h":69.99,"l":69.95,"n":368,"o":69.95,"t":"2026-10-15T17:30:00Z","v":57371,"vw":69.969888},{"c":69.93,"h":69.99,"l":69.93,"n":1005,"o":69.975,"t":"2026-10-15T17:45:00Z","v":535655,"vw":69.957142},{"c":69.955,"h":69.98,"l":69.93,"n":991,"o":69.93,"t":"2026-10-15T18:00:00Z","v":140577,"vw":69.954242},{"c":70.03,"h":70.035,"l":69.96,"n":484,"o":69.96,"t":"2026-10-15T18:15:00Z","v":66089,"vw":70.0048},{"c":70.005,"h":70.04,"l":69.98,"n":482,"o":70.04,"t":"2026-10-15T18:30:00Z","v":90564,"vw":70.013083},{"c":69.975,"h":70.039,"l":69.97,"n":939,"o":70.01,"t":"2026-10-15T18:45:00Z","v":151111,"vw":70.01651},{"c":69.985,"h":70.0099,"l":69.98,"n":641,"o":69.98,"t":"2026-10-15T19:00:00Z","v":161848,"vw":69.99066},{"c":69.91,"h":69.995,"l":69.91,"n":377,"o":69.985,"t":"2026-10-15T19:15:00Z","v":96764,"vw":69.952511},{"c":69.9399,"h":69.94,"l":69.87,"n":914,"o":69.9099,"t":"2026-10-15T19:30:00Z","v":259414,"vw":69.913559},{"c":69.98,"h":70,"l":69.92,"n":2248,"o":69.935,"t":"2026-10-15T19:45:00Z","v":1133326,"vw":69.949021},{"c":68.52,"h":69.98,"l":68.52,"n":24,"o":69.97,"t":"2026-10-15T20:00:00Z","v":22468,"vw":69.96694},{"c":69.86,"h":69.89,"l":69.71,"n":834,"o":69.78,"t":"2026-10-16T13:30:00Z","v":166787,"vw":69.769216},{"c":70.02,"h":70.0276,"l":69.83,"n":716,"o":69.86,"t":"2026-10-16T13:45:00Z","v":135472,"vw":69.93933},{"c":70.06,"h":70.1,"l":69.995,"n":1613,"o":70.03,"t":"2026-10-16T14:00:00Z","v":465070,"vw":70.048138},{"c":70.03,"h":70.08,"l":70,"n":698,"o":70.07,"t":"2026-10-16T14:15:00Z","v":78948,"vw":70.032692},{"c":69.965,"h":70.035,"l":69.955,"n":1660,"o":70.035,"t":"2026-10-16T14:30:00Z","v":321372,"vw":69.992074},{"c":69.975,"h":69.995,"l":69.92,"n":1688,"o":69.965,"t":"2026-10-16T14:45:00Z","v":742288,"vw":69.963065},{"c":70.09,"h":70.15,"l":69.97,"n":1620,"o":69.98,"t":"2026-10-16T15:00:00Z","v":230180,"vw":70.069513},{"c":70.08,"h":70.135,"l":70.06,"n":1189,"o":70.085,"t":"2026-10-16T15:15:00Z","v":281706,"vw":70.092394},{"c":70.04,"h":70.105,"l":70.04,"n":990,"o":70.08,"t":"2026-10-16T15:30:00Z","v":223993,"vw":70.083088},{"c":69.93,"h":70.055,"l":69.93,"n":966,"o":70.04,"t":"2026-10-16T15:45:00Z","v":129952,"vw":69.980478},{"c":69.805,"h":69.95,"l":69.785,"n":1982,"o":69.93,"t":"2026-10-16T16:00:00Z","v":382289,"vw":69.836506},{"c":69.69,"h":69.82,"l":69.68,"n":1426,"o":69.8,"t":"2026-10-16T16:15:00Z","v":159054,"vw":69.723063},{"c":69.745,"h":69.745,"l":69.675,"n":1604,"o":69.695,"t":"2026-10-16T16:30:00Z","v":409981,"vw":69.69987},{"c":69.715,"h":69.74,"l":69.66,"n":1385,"o":69.74,"t":"2026-10-16T16:45:00Z","v":252435,"vw":69.694307},{"c":69.765,"h":69.81,"l":69.685,"n":1453,"o":69.715,"t":"2026-10-16T17:00:00Z","v":301722,"vw":69.725535},{"c":69.775,"h":69.795,"l":69.725,"n":1432,"o":69.765,"t":"2026-10-16T17:15:00Z","v":216595,"vw":69.759086},{"c":69.78,"h":69.845,"l":69.74,"n":1084,"o":69.775,"t":"2026-10-16T17:30:00Z","v":138172,"vw":69.78033},{"c":69.745,"h":69.78,"l":69.735,"n":947,"o":69.775,"t":"2026-10-16T17:45:00Z","v":125669,"vw":69.757443},{"c":69.66,"h":69.755,"l":69.65,"n":918,"o":69.745,"t":"2026-10-16T18:00:00Z","v":122791,"vw":69.701653},{"c":69.685,"h":69.7199,"l":69.66,"n":880,"o":69.665,"t":"2026-10-16T18:15:00Z","v":123758,"vw":69.693361},{"c":69.66,"h":69.68,"l":69.62,"n":910,"o":69.68,"t":"2026-10-16T18:30:00Z","v":124976,"vw":69.654688},{"c":69.7,"h":69.735,"l":69.66,"n":949,"o":69.66,"t":"2026-10-16T18:45:00Z","v":136716,"vw":69.696637},{"c":69.82,"h":69.82,"l":69.71,"n":1432,"o":69.71,"t":"2026-10-16T19:00:00Z","v":130131,"vw":69.772725},{"c":69.815,"h":69.835,"l":69.785,"n":722,"o":69.82,"t":"2026-10-16T19:15:00Z","v":97699,"vw":69.808671},{"c":69.795,"h":69.829,"l":69.785,"n":1200,"o":69.815,"t":"2026-10-16T19:30:00Z","v":151386,"vw":69.802235},{"c":69.79,"h":69.81,"l":69.75,"n":1772,"o":69.79,"t":"2026-10-16T19:45:00Z","v":299256,"vw":69.786203},{"c":69.8,"h":69.8,"l":69.8,"n":12,"o":69.8,"t":"2026-10-16T20:00:00Z","v":197360,"vw":69.8},{"c":69.86,"h":69.86,"l":69.85,"n":3,"o":69.85,"t":"2026-10-16T20:45:00Z","v":1843,"vw":69.858915},{"c":69.89,"h":69.89,"l":69.89,"n":1,"o":69.89,"t":"2026-10-19T11:30:00Z","v":200,"vw":69.89},{"c":69.86,"h":69.86,"l":69.86,"n":9,"o":69.86,"t":"2026-10-19T12:30:00Z","v":773,"vw":69.86},{"c":69.705,"h":69.795,"l":69.695,"n":626,"o":69.7,"t":"2026-10-19T13:30:00Z","v":109667,"vw":69.74275},{"c":69.76,"h":69.76,"l":69.675,"n":814,"o":69.7,"t":"2026-10-19T13:45:00Z","v":237672,"vw":69.715071},{"c":69.66,"h":69.755,"l":69.655,"n":460,"o":69.75,"t":"2026-10-19T14:00:00Z","v":62099,"vw":69.699083},{"c":69.585,"h":69.69,"l":69.58,"n":723,"o":69.655,"t":"2026-10-19T14:15:00Z","v":135501,"vw":69.638558},{"c":69.495,"h":69.595,"l":69.485,"n":1407,"o":69.585,"t":"2026-10-19T14:30:00Z","v":203578,"vw":69.532275},{"c":69.465,"h":69.5199,"l":69.455,"n":1371,"o":69.495,"t":"2026-10-19T14:45:00Z","v":189740,"vw":69.481833},{"c":69.47,"h":69.4856,"l":69.445,"n":1282,"o":69.465,"t":"2026-10-19T15:00:00Z","v":164367,"vw":69.468544},{"c":69.48,"h":69.485,"l":69.435,"n":1051,"o":69.465,"t":"2026-10-19T15:15:00Z","v":162972,"vw":69.457085},{"c":69.4,"h":69.485,"l":69.395,"n":1393,"o":69.475,"t":"2026-10-19T15:30:00Z","v":158834,"vw":69.441773},{"c":69.4,"h":69.445,"l":69.385,"n":1247,"o":69.4,"t":"2026-10-19T15:45:00Z","v":197211,"vw":69.410214},{"c":69.355,"h":69.415,"l":69.355,"n":1412,"o":69.405,"t":"2026-10-19T16:00:00Z","v":143269,"vw":69.380051},{"c":69.36,"h":69.37,"l":69.315,"n":1111,"o":69.355,"t":"2026-10-19T16:15:00Z","v":171809,"vw":69.341824},{"c":69.33,"h":69.355,"l":69.295,"n":1216,"o":69.355,"t":"2026-10-19T16:30:00Z","v":180158,"vw":69.325019},{"c":69.29,"h":69.335,"l":69.285,"n":1023,"o":69.335,"t":"2026-10-19T16:45:00Z","v":149461,"vw":69.304777},{"c":69.225,"h":69.295,"l":69.215,"n":1046,"o":69.29,"t":"2026-10-19T17:00:00Z","v":182803,"vw":69.246834},{"c":69.265,"h":69.29,"l":69.225,"n":1125,"o":69.225,"t":"2026-10-19T17:15:00Z","v":231406,"vw":69.252934},{"c":69.275,"h":69.285,"l":69.24,"n":1201,"o":69.265,"t":"2026-10-19T17:30:00Z","v":186066,"vw":69.263243},{"c":69.275,"h":69.295,"l":69.255,"n":1085,"o":69.275,"t":"2026-10-19T17:45:00Z","v":178776,"vw":69.272098},{"c":69.295,"h":69.32,"l":69.265,"n":1311,"o":69.275,"t":"2026-10-19T18:00:00Z","v":276691,"vw":69.293432},{"c":69.3201,"h":69.335,"l":69.275,"n":912,"o":69.295,"t":"2026-10-19T18:15:00Z","v":212030,"vw":69.301502},{"c":69.345,"h":69.365,"l":69.315,"n":759,"o":69.325,"t":"2026-10-19T18:30:00Z","v":193391,"vw":69.340322},{"c":69.335,"h":69.36,"l":69.33,"n":1161,"o":69.345,"t":"2026-10-19T18:45:00Z","v":307102,"vw":69.345137},{"c":69.26,"h":69.335,"l":69.255,"n":904,"o":69.335,"t":"2026-10-19T19:00:00Z","v":162525,"vw":69.294166},{"c":69.235,"h":69.275,"l":69.215,"n":1145,"o":69.265,"t":"2026-10-19T19:15:00Z","v":201922,"vw":69.242945},{"c":69.215,"h":69.245,"l":69.19,"n":819,"o":69.24,"t":"2026-10-19T19:30:00Z","v":189725,"vw":69.212479},{"c":69.295,"h":69.305,"l":69.21,"n":1533,"o":69.215,"t":"2026-10-19T19:45:00Z","v":644228,"vw":69.246487},{"c":69.28,"h":69.31,"l":69.28,"n":19,"o":69.3,"t":"2026-10-19T20:00:00Z","v":8351,"vw":69.293421},{"c":69.28,"h":69.28,"l":69.28,"n":1,"o":69.28,"t":"2026-10-19T20:15:00Z","v":500000,"vw":69.28},{"c":69.84,"h":69.84,"l":69.84,"n":1,"o":69.84,"t":"2026-10-19T20:30:00Z","v":100,"vw":69.84},{"c":69.22,"h":69.22,"l":69.22,"n":1,"o":69.22,"t":"2026-10-19T22:30:00Z","v":100,"vw":69.22},{"c":69.55,"h":69.55,"l":69.55,"n":2,"o":69.55,"t":"2026-10-20T12:15:00Z","v":1094,"vw":69.55},{"c":69.41,"h":69.57,"l":69.41,"n":2,"o":69.57,"t":"2026-10-20T13:00:00Z","v":250,"vw":69.506},{"c":69.725,"h":69.74,"l":69.55,"n":1050,"o":69.55,"t":"2026-10-20T13:30:00Z","v":252979,"vw":69.656586},{"c":69.75,"h":69.755,"l":69.665,"n":1278,"o":69.745,"t":"2026-10-20T13:45:00Z","v":764461,"vw":69.722873},{"c":69.785,"h":69.8,"l":69.68,"n":1501,"o":69.745,"t":"2026-10-20T14:00:00Z","v":1140066,"vw":69.71381},{"c":70.02,"h":70.02,"l":69.78,"n":842,"o":69.79,"t":"2026-10-20T14:15:00Z","v":202333,"vw":69.845649},{"c":69.92,"h":70.0513,"l":69.885,"n":938,"o":70.03,"t":"2026-10-20T14:30:00Z","v":246521,"vw":69.958263},{"c":69.91,"h":69.91,"l":69.855,"n":661,"o":69.9,"t":"2026-10-20T14:45:00Z","v":150226,"vw":69.87461},{"c":69.82,"h":69.92,"l":69.81,"n":665,"o":69.91,"t":"2026-10-20T15:00:00Z","v":192149,"vw":69.855945},{"c":69.782,"h":69.855,"l":69.77,"n":674,"o":69.81,"t":"2026-10-20T15:15:00Z","v":104758,"vw":69.831001},{"c":69.74,"h":69.7758,"l":69.73,"n":478,"o":69.7758,"t":"2026-10-20T15:30:00Z","v":40075,"vw":69.75006},{"c":69.65,"h":69.73,"l":69.63,"n":658,"o":69.73,"t":"2026-10-20T15:45:00Z","v":86679,"vw":69.679265},{"c":69.58,"h":69.64,"l":69.58,"n":425,"o":69.64,"t":"2026-10-20T16:00:00Z","v":72097,"vw":69.61516},{"c":69.5439,"h":69.605,"l":69.54,"n":432,"o":69.59,"t":"2026-10-20T16:15:00Z","v":64693,"vw":69.582359},{"c":69.57,"h":69.5968,"l":69.545,"n":838,"o":69.55,"t":"2026-10-20T16:30:00Z","v":221069,"vw":69.559799},{"c":69.535,"h":69.575,"l":69.535,"n":599,"o":69.575,"t":"2026-10-20T16:45:00Z","v":39503,"vw":69.549805},{"c":69.545,"h":69.545,"l":69.505,"n":428,"o":69.535,"t":"2026-10-20T17:00:00Z","v":50082,"vw":69.523288},{"c":69.635,"h":69.635,"l":69.535,"n":263,"o":69.5464,"t":"2026-10-20T17:15:00Z","v":48411,"vw":69.589367},{"c":69.695,"h":69.695,"l":69.64,"n":479,"o":69.64,"t":"2026-10-20T17:30:00Z","v":75507,"vw":69.672504},{"c":69.665,"h":69.705,"l":69.655,"n":749,"o":69.695,"t":"2026-10-20T17:45:00Z","v":81315,"vw":69.684878},{"c":69.69,"h":69.7,"l":69.665,"n":370,"o":69.67,"t":"2026-10-20T18:00:00Z","v":60461,"vw":69.684669},{"c":69.67,"h":69.7,"l":69.655,"n":287,"o":69.7,"t":"2026-10-20T18:15:00Z","v":50893,"vw":69.674284},{"c":69.71,"h":69.715,"l":69.6624,"n":284,"o":69.67,"t":"2026-10-20T18:30:00Z","v":60564,"vw":69.690827},{"c":69.735,"h":69.735,"l":69.695,"n":375,"o":69.705,"t":"2026-10-20T18:45:00Z","v":41895,"vw":69.71333},{"c":69.77,"h":69.77,"l":69.715,"n":788,"o":69.7303,"t":"2026-10-20T19:00:00Z","v":106310,"vw":69.744932},{"c":69.795,"h":69.81,"l":69.76,"n":304,"o":69.765,"t":"2026-10-20T19:15:00Z","v":72134,"vw":69.784589},{"c":69.79,"h":69.81,"l":69.7711,"n":743,"o":69.785,"t":"2026-10-20T19:30:00Z","v":235791,"vw":69.786675},{"c":69.77,"h":69.8,"l":69.765,"n":724,"o":69.79,"t":"2026-10-20T19:45:00Z","v":112471,"vw":69.783433},{"c":69.77,"h":69.77,"l":69.77,"n":11,"o":69.77,"t":"2026-10-20T20:00:00Z","v":7031,"vw":69.77},{"c":69.93,"h":69.93,"l":69.92,"n":7,"o":69.92,"t":"2026-10-21T13:15:00Z","v":1020,"vw":69.921059},{"c":69.985,"h":69.99,"l":69.86,"n":682,"o":69.93,"t":"2026-10-21T13:30:00Z","v":155116,"vw":69.928837},{"c":69.94,"h":69.99,"l":69.93,"n":1016,"o":69.98,"t":"2026-10-21T13:45:00Z","v":164743,"vw":69.957214},{"c":69.84,"h":69.93,"l":69.775,"n":834,"o":69.93,"t":"2026-10-21T14:00:00Z","v":113607,"vw":69.839297},{"c":69.8,"h":69.845,"l":69.76,"n":706,"o":69.84,"t":"2026-10-21T14:15:00Z","v":118815,"vw":69.785854},{"c":69.81,"h":69.835,"l":69.76,"n":1320,"o":69.81,"t":"2026-10-21T14:30:00Z","v":351821,"vw":69.817314},{"c":69.7,"h":69.82,"l":69.7,"n":610,"o":69.8,"t":"2026-10-21T14:45:00Z","v":66863,"vw":69.775274},{"c":69.67,"h":69.7,"l":69.66,"n":546,"o":69.7,"t":"2026-10-21T15:00:00Z","v":61553,"vw":69.678079},{"c":69.775,"h":69.775,"l":69.66,"n":694,"o":69.67,"t":"2026-10-21T15:15:00Z","v":77523,"vw":69.703129},{"c":69.73,"h":69.78,"l":69.71,"n":595,"o":69.78,"t":"2026-10-21T15:30:00Z","v":80137,"vw":69.74924},{"c":69.765,"h":69.79,"l":69.73,"n":435,"o":69.73,"t":"2026-10-21T15:45:00Z","v":41157,"vw":69.766719},{"c":69.77,"h":69.79,"l":69.7524,"n":516,"o":69.77,"t":"2026-10-21T16:00:00Z","v":36319,"vw":69.778047},{"c":69.805,"h":69.8101,"l":69.77,"n":798,"o":69.775,"t":"2026-10-21T16:15:00Z","v":609345,"vw":69.795865},{"c":69.83,"h":69.865,"l":69.77,"n":1430,"o":69.805,"t":"2026-10-21T16:30:00Z","v":810569,"vw":69.796423},{"c":69.85,"h":69.85,"l":69.795,"n":396,"o":69.825,"t":"2026-10-21T16:45:00Z","v":45494,"vw":69.821039},{"c":69.845,"h":69.88,"l":69.79,"n":1446,"o":69.85,"t":"2026-10-21T17:00:00Z","v":683374,"vw":69.840385},{"c":69.845,"h":69.865,"l":69.8399,"n":823,"o":69.84,"t":"2026-10-21T17:15:00Z","v":563422,"vw":69.85076},{"c":69.84,"h":69.855,"l":69.825,"n":885,"o":69.845,"t":"2026-10-21T17:30:00Z","v":110212,"vw":69.844256},{"c":69.83,"h":69.845,"l":69.8118,"n":1209,"o":69.84,"t":"2026-10-21T17:45:00Z","v":267713,"vw":69.83007},{"c":69.81,"h":69.84,"l":69.8,"n":414,"o":69.83,"t":"2026-10-21T18:00:00Z","v":87586,"vw":69.820917},{"c":69.825,"h":69.845,"l":69.805,"n":248,"o":69.815,"t":"2026-10-21T18:15:00Z","v":37312,"vw":69.827639},{"c":69.81,"h":69.83,"l":69.805,"n":443,"o":69.825,"t":"2026-10-21T18:30:00Z","v":49865,"vw":69.813507},{"c":69.59,"h":69.8,"l":69.56,"n":756,"o":69.8,"t":"2026-10-21T18:45:00Z","v":133321,"vw":69.706735},{"c":69.56,"h":69.585,"l":69.47,"n":1661,"o":69.585,"t":"2026-10-21T19:00:00Z","v":460298,"vw":69.529781},{"c":69.75,"h":69.76,"l":69.56,"n":1191,"o":69.56,"t":"2026-10-21T19:15:00Z","v":207366,"vw":69.671153},{"c":69.77,"h":69.8,"l":69.724,"n":838,"o":69.76,"t":"2026-10-21T19:30:00Z","v":265241,"vw":69.770518},{"c":69.83,"h":69.835,"l":69.76,"n":1763,"o":69.77,"t":"2026-10-21T19:45:00Z","v":410815,"vw":69.789062},{"c":69.82,"h":69.82,"l":69.82,"n":11,"o":69.82,"t":"2026-10-21T20:00:00Z","v":7150,"vw":69.82},{"c":70.03,"h":70.03,"l":70,"n":8,"o":70,"t":"2026-10-22T11:00:00Z","v":1231,"vw":70.006306},{"c":70.1,"h":70.1,"l":70.07,"n":2,"o":70.07,"t":"2026-10-22T13:15:00Z","v":200,"vw":70.085},{"c":70.305,"h":70.34,"l":70.1125,"n":1002,"o":70.16,"t":"2026-10-22T13:30:00Z","v":266074,"vw":70.229742},{"c":70.395,"h":70.485,"l":70.3,"n":1186,"o":70.3,"t":"2026-10-22T13:45:00Z","v":496671,"vw":70.412333},{"c":70.405,"h":70.415,"l":70.37,"n":749,"o":70.39,"t":"2026-10-22T14:00:00Z","v":164169,"vw":70.393009},{"c":70.46,"h":70.465,"l":70.38,"n":447,"o":70.405,"t":"2026-10-22T14:15:00Z","v":104215,"vw":70.42657},{"c":70.48,"h":70.525,"l":70.43,"n":1389,"o":70.46,"t":"2026-10-22T14:30:00Z","v":285767,"vw":70.467431},{"c":70.49,"h":70.545,"l":70.464,"n":1034,"o":70.47,"t":"2026-10-22T14:45:00Z","v":218175,"vw":70.508979},{"c":70.56,"h":70.565,"l":70.49,"n":1104,"o":70.49,"t":"2026-10-22T15:00:00Z","v":238964,"vw":70.538808},{"c":70.52,"h":70.56,"l":70.485,"n":858,"o":70.56,"t":"2026-10-22T15:15:00Z","v":100147,"vw":70.518177},{"c":70.57,"h":70.6,"l":70.51,"n":1144,"o":70.52,"t":"2026-10-22T15:30:00Z","v":262295,"vw":70.561433},{"c":70.585,"h":70.605,"l":70.54,"n":1250,"o":70.565,"t":"2026-10-22T15:45:00Z","v":194043,"vw":70.57908},{"c":70.6,"h":70.605,"l":70.55,"n":821,"o":70.59,"t":"2026-10-22T16:00:00Z","v":186564,"vw":70.578834},{"c":70.59,"h":70.63,"l":70.585,"n":1121,"o":70.6,"t":"2026-10-22T16:15:00Z","v":272353,"vw":70.607039},{"c":70.69,"h":70.69,"l":70.565,"n":1038,"o":70.565,"t":"2026-10-22T16:30:00Z","v":139767,"vw":70.624674},{"c":70.69,"h":70.7153,"l":70.645,"n":1170,"o":70.7,"t":"2026-10-22T16:45:00Z","v":1004772,"vw":70.680501},{"c":70.765,"h":70.765,"l":70.66,"n":639,"o":70.675,"t":"2026-10-22T17:00:00Z","v":120595,"vw":70.703297},{"c":70.77,"h":70.785,"l":70.75,"n":914,"o":70.765,"t":"2026-10-22T17:15:00Z","v":162489,"vw":70.772942},{"c":70.78,"h":70.8,"l":70.7448,"n":513,"o":70.78,"t":"2026-10-22T17:30:00Z","v":118190,"vw":70.779184},{"c":70.9,"h":70.92,"l":70.79,"n":908,"o":70.795,"t":"2026-10-22T17:45:00Z","v":183154,"vw":70.865348},{"c":70.87,"h":70.94,"l":70.86,"n":929,"o":70.91,"t":"2026-10-22T18:00:00Z","v":134359,"vw":70.898964},{"c":70.9599,"h":70.965,"l":70.88,"n":560,"o":70.88,"t":"2026-10-22T18:15:00Z","v":97039,"vw":70.932931},{"c":70.935,"h":71,"l":70.935,"n":868,"o":70.96,"t":"2026-10-22T18:30:00Z","v":148918,"vw":70.964414},{"c":70.91,"h":70.95,"l":70.91,"n":759,"o":70.94,"t":"2026-10-22T18:45:00Z","v":116647,"vw":70.931322},{"c":70.93,"h":70.935,"l":70.895,"n":681,"o":70.915,"t":"2026-10-22T19:00:00Z","v":146566,"vw":70.911002},{"c":70.91,"h":70.955,"l":70.91,"n":1021,"o":70.93,"t":"2026-10-22T19:15:00Z","v":119622,"vw":70.924348},{"c":70.835,"h":70.92,"l":70.835,"n":704,"o":70.91,"t":"2026-10-22T19:30:00Z","v":86406,"vw":70.883207},{"c":70.84,"h":70.85,"l":70.805,"n":1315,"o":70.83,"t":"2026-10-22T19:45:00Z","v":183808,"vw":70.832188},{"c":70.85,"h":70.85,"l":70.83,"n":12,"o":70.83,"t":"2026-10-22T20:00:00Z","v":13530,"vw":70.846636},{"c":70.85,"h":70.85,"l":70.85,"n":1,"o":70.85,"t":"2026-10-22T20:30:00Z","v":100,"vw":70.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":75.49897164511754,"iv":0.16294371304253435,"gamma":0.05457172060417299,"theta":-0.010677282191696008,"vega":0.034948642057460774,"rho":0.004764118822140461,"breakevenPct":6.7734250460374765},{"delta":0.15,"premium":0.15000000000000002,"strike":73.2568768089215,"iv":0.10021502435620354,"gamma":0.1205108170698416,"theta":-0.009007592379807717,"vega":0.04645213986006566,"rho":0.0068611235203859785,"breakevenPct":3.6088592927614918},{"delta":0.2,"premium":0.23121341138903673,"strike":72.7679616817456,"iv":0.09700707823310271,"gamma":0.13787823310271421,"theta":-0.010609898882384247,"vega":0.0538401809473124,"rho":0.009396647542601586,"breakevenPct":3.033415798355196},{"delta":0.25,"premium":0.3243480574773816,"strike":72.50186269292176,"iv":0.10171703033528473,"gamma":0.14783033528472592,"theta":-0.012685470995210219,"vega":0.06065231506120276,"rho":0.011996845928693167,"breakevenPct":2.7892882856727694},{"delta":0.3,"premium":0.4174827035657264,"strike":72.23576370409792,"iv":0.10642698243746673,"gamma":0.15778243746673762,"theta":-0.014761043108036189,"vega":0.06746444917509313,"rho":0.014597044314784747,"breakevenPct":2.545160772990343},{"delta":0.35,"premium":0.5023697339246119,"strike":71.96840354767184,"iv":0.10924451219512196,"gamma":0.17064750554323724,"theta":-0.01649257206208426,"vega":0.07368957871396896,"rho":0.017168456077234367,"breakevenPct":2.2876122534882968},{"delta":0.4,"premium":0.5231568736141907,"strike":71.69124168514412,"iv":0.09735426829268293,"gamma":0.2061519401330377,"theta":-0.015550221729490022,"vega":0.07535254988913526,"rho":0.019516140220852594,"breakevenPct":1.9257566108092043},{"delta":0.45,"premium":0.5439440133037694,"strike":71.41407982261642,"iv":0.0854640243902439,"gamma":0.24165637472283813,"theta":-0.014607871396895789,"vega":0.07701552106430155,"rho":0.02186382436447082,"breakevenPct":1.5639009681301128},{"delta":0.5,"premium":0.5647311529933481,"strike":71.1369179600887,"iv":0.07357378048780489,"gamma":0.27716080931263853,"theta":-0.013665521064301554,"vega":0.07867849223946785,"rho":0.024211508508089046,"breakevenPct":1.202045325451021},{"delta":0.55,"premium":0.681874039938556,"strike":70.87045570916538,"iv":0.0711847414234511,"gamma":0.27960809011776755,"theta":-0.013601587301587302,"vega":0.07790660522273425,"rho":0.0268893093298574,"breakevenPct":0.9912911067098823},{"delta":0.6,"premium":0.8930875576036864,"strike":70.61443932411674,"iv":0.07807158218125959,"gamma":0.24978218125960064,"theta":-0.014395238095238095,"vega":0.07475760368663595,"rho":0.029889397975748595,"breakevenPct":0.928054878927932},{"delta":0.65,"premium":1.1043010752688172,"strike":70.3584229390681,"iv":0.0849584229390681,"gamma":0.21995627240143367,"theta":-0.015188888888888887,"vega":0.07160860215053763,"rho":0.03288948662163979,"breakevenPct":0.8648186511459817},{"delta":0.7,"premium":1.3155145929339476,"strike":70.10240655401945,"iv":0.0918452636968766,"gamma":0.1901303635432668,"theta":-0.01598253968253968,"vega":0.06845960061443933,"rho":0.03588957526753099,"breakevenPct":0.8015824233640313},{"delta":0.75,"premium":1.6742244413737044,"strike":69.6517784871445,"iv":0.09893289191719765,"gamma":0.16071987431290324,"theta":-0.014791879283888382,"vega":0.0619232336722731,"rho":0.038924583411197734,"breakevenPct":0.6718460529544336},{"delta":0.8,"premium":2.1312651769965454,"strike":69.07140929905201,"iv":0.10615437844586037,"gamma":0.13158633150107535,"theta":-0.012278344757035691,"vega":0.05312862312606161,"rho":0.041982871220048165,"breakevenPct":0.49777625412640425},{"delta":0.85,"premium":2.5883059126193846,"strike":68.49104011095952,"iv":0.11337586497452308,"gamma":0.10245278868924752,"theta":-0.009764810230183003,"vega":0.04433401257985014,"rho":0.045041159028898596,"breakevenPct":0.3237064552983754},{"delta":0.9,"premium":3.3403863797921507,"strike":67.62998847615985,"iv":0.1288720536176312,"gamma":0.0704173922942044,"theta":-0.007621350436440782,"vega":0.03480174116897586,"rho":0.047770922813667696,"breakevenPct":0.16990099640366926}],"put":[{"delta":0.1,"premium":0.26402480755613034,"strike":64.24396920898084,"iv":0.2839618355440728,"gamma":0.03320322580755176,"theta":-0.015589948997410728,"vega":0.034715733617916494,"rho":-0.006310862330736579,"breakevenPct":9.696620463761862},{"delta":0.15,"premium":0.4511598512807993,"strike":65.9907211897536,"iv":0.27165634179375403,"gamma":0.048829975618758806,"theta":-0.020825906865091198,"vega":0.04640893208557105,"rho":-0.009499658217398867,"breakevenPct":7.4953262689162905},{"delta":0.2,"premium":0.28123268698060944,"strike":69.0415512465374,"iv":0.12420193905817174,"gamma":0.11282742382271468,"theta":-0.010412465373961219,"vega":0.05571080332409973,"rho":-0.012880756762554372,"breakevenPct":2.949444517209898},{"delta":0.25,"premium":0.3504847645429363,"strike":69.50323176361958,"iv":0.11644570637119114,"gamma":0.13646546629732226,"theta":-0.010550969529085873,"vega":0.06249750692520776,"rho":-0.016040100179789726,"breakevenPct":2.395558222898175},{"delta":0.3,"premium":0.4197368421052632,"strike":69.96491228070175,"iv":0.10868947368421053,"gamma":0.1601035087719298,"theta":-0.010689473684210526,"vega":0.06928421052631578,"rho":-0.019199443597025086,"breakevenPct":1.8416719285864513},{"delta":0.35,"premium":0.6128575434660684,"strike":70.25911385305665,"iv":0.1186459338194055,"gamma":0.15469663488502522,"theta":-0.01222877173303421,"vega":0.07233931575995513,"rho":-0.022089083280609483,"breakevenPct":1.699003091615266},{"delta":0.4,"premium":0.8161665731912509,"strike":70.53954010095345,"iv":0.13005928210880538,"gamma":0.1469007851934941,"theta":-0.013883286595625351,"vega":0.07508749298934381,"rho":-0.024956539540213936,"breakevenPct":1.5901573355508787},{"delta":0.45,"premium":1.0194756029164331,"strike":70.81996634885026,"iv":0.14147263039820526,"gamma":0.13910493550196298,"theta":-0.01553780145821649,"vega":0.07783567021873247,"rho":-0.02782399579981839,"breakevenPct":1.4813115794864913},{"delta":0.5,"premium":1.234235294117647,"strike":71.14039215686275,"iv":0.14947388235294118,"gamma":0.13283647058823528,"theta":-0.01644556862745098,"vega":0.07917882352941177,"rho":-0.030721468207960886,"breakevenPct":1.3321709770711379},{"delta":0.55,"premium":1.469529411764706,"strike":71.53254901960784,"iv":0.15135623529411762,"gamma":0.1293070588235294,"theta":-0.016014196078431374,"vega":0.07800235294117647,"rho":-0.03367276845789509,"breakevenPct":1.1107697842722084},{"delta":0.6,"premium":1.7048235294117644,"strike":71.92470588235294,"iv":0.1532385882352941,"gamma":0.12577764705882352,"theta":-0.015582823529411765,"vega":0.07682588235294117,"rho":-0.036624068707829284,"breakevenPct":0.8893685914732794},{"delta":0.65,"premium":2.098275862068965,"strike":72.4353448275862,"iv":0.16117499999999998,"gamma":0.11478232758620689,"theta":-0.015195258620689656,"vega":0.07337844827586207,"rho":-0.03961238833119892,"breakevenPct":0.7239675857201859},{"delta":0.7,"premium":2.5293103448275853,"strike":72.97413793103448,"iv":0.17055,"gamma":0.10201293103448278,"theta":-0.014818103448275863,"vega":0.06939137931034484,"rho":-0.042609504637365084,"breakevenPct":0.5718735551066974},{"delta":0.75,"premium":3.6028521536670537,"strike":74.10826542491269,"iv":0.20330593713620487,"gamma":0.08028754365541327,"theta":-0.015686612339930153,"vega":0.06288288707799768,"rho":-0.04600287827813108,"breakevenPct":0.4863609439017081},{"delta":0.8,"premium":5.046938775510207,"strike":75.59693877551021,"iv":0.24893928571428584,"gamma":0.05667397959183669,"theta":-0.017295408163265313,"vega":0.05588979591836733,"rho":-0.04967302412755563,"breakevenPct":0.4234297812279424},{"delta":0.85,"premium":9.071951219512195,"strike":79.6219512195122,"iv":0.36991463414634146,"gamma":0.031660975609756094,"theta":-0.022221951219512193,"vega":0.04654268292682927,"rho":-0.05537315999655113,"breakevenPct":0.4234297812279424}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":75.49897164511754,"iv":0.16294371304253435,"gamma":0.05457172060417299,"theta":-0.010677282191696008,"vega":0.034948642057460774,"rho":0.004764118822140461,"breakevenPct":6.7734250460374765},{"delta":0.15,"premium":0.15000000000000002,"strike":73.2568768089215,"iv":0.10021502435620354,"gamma":0.1205108170698416,"theta":-0.009007592379807717,"vega":0.04645213986006566,"rho":0.0068611235203859785,"breakevenPct":3.6088592927614918},{"delta":0.2,"premium":0.23121341138903673,"strike":72.7679616817456,"iv":0.09700707823310271,"gamma":0.13787823310271421,"theta":-0.010609898882384247,"vega":0.0538401809473124,"rho":0.009396647542601586,"breakevenPct":3.033415798355196},{"delta":0.25,"premium":0.3243480574773816,"strike":72.50186269292176,"iv":0.10171703033528473,"gamma":0.14783033528472592,"theta":-0.012685470995210219,"vega":0.06065231506120276,"rho":0.011996845928693167,"breakevenPct":2.7892882856727694},{"delta":0.3,"premium":0.4174827035657264,"strike":72.23576370409792,"iv":0.10642698243746673,"gamma":0.15778243746673762,"theta":-0.014761043108036189,"vega":0.06746444917509313,"rho":0.014597044314784747,"breakevenPct":2.545160772990343},{"delta":0.35,"premium":0.5023697339246119,"strike":71.96840354767184,"iv":0.10924451219512196,"gamma":0.17064750554323724,"theta":-0.01649257206208426,"vega":0.07368957871396896,"rho":0.017168456077234367,"breakevenPct":2.2876122534882968},{"delta":0.4,"premium":0.5231568736141907,"strike":71.69124168514412,"iv":0.09735426829268293,"gamma":0.2061519401330377,"theta":-0.015550221729490022,"vega":0.07535254988913526,"rho":0.019516140220852594,"breakevenPct":1.9257566108092043},{"delta":0.45,"premium":0.5439440133037694,"strike":71.41407982261642,"iv":0.0854640243902439,"gamma":0.24165637472283813,"theta":-0.014607871396895789,"vega":0.07701552106430155,"rho":0.02186382436447082,"breakevenPct":1.5639009681301128},{"delta":0.5,"premium":0.5647311529933481,"strike":71.1369179600887,"iv":0.07357378048780489,"gamma":0.27716080931263853,"theta":-0.013665521064301554,"vega":0.07867849223946785,"rho":0.024211508508089046,"breakevenPct":1.202045325451021},{"delta":0.55,"premium":0.681874039938556,"strike":70.87045570916538,"iv":0.0711847414234511,"gamma":0.27960809011776755,"theta":-0.013601587301587302,"vega":0.07790660522273425,"rho":0.0268893093298574,"breakevenPct":0.9912911067098823},{"delta":0.6,"premium":0.8930875576036864,"strike":70.61443932411674,"iv":0.07807158218125959,"gamma":0.24978218125960064,"theta":-0.014395238095238095,"vega":0.07475760368663595,"rho":0.029889397975748595,"breakevenPct":0.928054878927932},{"delta":0.65,"premium":1.1043010752688172,"strike":70.3584229390681,"iv":0.0849584229390681,"gamma":0.21995627240143367,"theta":-0.015188888888888887,"vega":0.07160860215053763,"rho":0.03288948662163979,"breakevenPct":0.8648186511459817},{"delta":0.7,"premium":1.3155145929339476,"strike":70.10240655401945,"iv":0.0918452636968766,"gamma":0.1901303635432668,"theta":-0.01598253968253968,"vega":0.06845960061443933,"rho":0.03588957526753099,"breakevenPct":0.8015824233640313},{"delta":0.75,"premium":1.6742244413737044,"strike":69.6517784871445,"iv":0.09893289191719765,"gamma":0.16071987431290324,"theta":-0.014791879283888382,"vega":0.0619232336722731,"rho":0.038924583411197734,"breakevenPct":0.6718460529544336},{"delta":0.8,"premium":2.1312651769965454,"strike":69.07140929905201,"iv":0.10615437844586037,"gamma":0.13158633150107535,"theta":-0.012278344757035691,"vega":0.05312862312606161,"rho":0.041982871220048165,"breakevenPct":0.49777625412640425},{"delta":0.85,"premium":2.5883059126193846,"strike":68.49104011095952,"iv":0.11337586497452308,"gamma":0.10245278868924752,"theta":-0.009764810230183003,"vega":0.04433401257985014,"rho":0.045041159028898596,"breakevenPct":0.3237064552983754},{"delta":0.9,"premium":3.3403863797921507,"strike":67.62998847615985,"iv":0.1288720536176312,"gamma":0.0704173922942044,"theta":-0.007621350436440782,"vega":0.03480174116897586,"rho":0.047770922813667696,"breakevenPct":0.16990099640366926}],"put":[{"delta":0.1,"premium":0.26402480755613034,"strike":64.24396920898084,"iv":0.2839618355440728,"gamma":0.03320322580755176,"theta":-0.015589948997410728,"vega":0.034715733617916494,"rho":-0.006310862330736579,"breakevenPct":9.696620463761862},{"delta":0.15,"premium":0.4511598512807993,"strike":65.9907211897536,"iv":0.27165634179375403,"gamma":0.048829975618758806,"theta":-0.020825906865091198,"vega":0.04640893208557105,"rho":-0.009499658217398867,"breakevenPct":7.4953262689162905},{"delta":0.2,"premium":0.28123268698060944,"strike":69.0415512465374,"iv":0.12420193905817174,"gamma":0.11282742382271468,"theta":-0.010412465373961219,"vega":0.05571080332409973,"rho":-0.012880756762554372,"breakevenPct":2.949444517209898},{"delta":0.25,"premium":0.3504847645429363,"strike":69.50323176361958,"iv":0.11644570637119114,"gamma":0.13646546629732226,"theta":-0.010550969529085873,"vega":0.06249750692520776,"rho":-0.016040100179789726,"breakevenPct":2.395558222898175},{"delta":0.3,"premium":0.4197368421052632,"strike":69.96491228070175,"iv":0.10868947368421053,"gamma":0.1601035087719298,"theta":-0.010689473684210526,"vega":0.06928421052631578,"rho":-0.019199443597025086,"breakevenPct":1.8416719285864513},{"delta":0.35,"premium":0.6128575434660684,"strike":70.25911385305665,"iv":0.1186459338194055,"gamma":0.15469663488502522,"theta":-0.01222877173303421,"vega":0.07233931575995513,"rho":-0.022089083280609483,"breakevenPct":1.699003091615266},{"delta":0.4,"premium":0.8161665731912509,"strike":70.53954010095345,"iv":0.13005928210880538,"gamma":0.1469007851934941,"theta":-0.013883286595625351,"vega":0.07508749298934381,"rho":-0.024956539540213936,"breakevenPct":1.5901573355508787},{"delta":0.45,"premium":1.0194756029164331,"strike":70.81996634885026,"iv":0.14147263039820526,"gamma":0.13910493550196298,"theta":-0.01553780145821649,"vega":0.07783567021873247,"rho":-0.02782399579981839,"breakevenPct":1.4813115794864913},{"delta":0.5,"premium":1.234235294117647,"strike":71.14039215686275,"iv":0.14947388235294118,"gamma":0.13283647058823528,"theta":-0.01644556862745098,"vega":0.07917882352941177,"rho":-0.030721468207960886,"breakevenPct":1.3321709770711379},{"delta":0.55,"premium":1.469529411764706,"strike":71.53254901960784,"iv":0.15135623529411762,"gamma":0.1293070588235294,"theta":-0.016014196078431374,"vega":0.07800235294117647,"rho":-0.03367276845789509,"breakevenPct":1.1107697842722084},{"delta":0.6,"premium":1.7048235294117644,"strike":71.92470588235294,"iv":0.1532385882352941,"gamma":0.12577764705882352,"theta":-0.015582823529411765,"vega":0.07682588235294117,"rho":-0.036624068707829284,"breakevenPct":0.8893685914732794},{"delta":0.65,"premium":2.098275862068965,"strike":72.4353448275862,"iv":0.16117499999999998,"gamma":0.11478232758620689,"theta":-0.015195258620689656,"vega":0.07337844827586207,"rho":-0.03961238833119892,"breakevenPct":0.7239675857201859},{"delta":0.7,"premium":2.5293103448275853,"strike":72.97413793103448,"iv":0.17055,"gamma":0.10201293103448278,"theta":-0.014818103448275863,"vega":0.06939137931034484,"rho":-0.042609504637365084,"breakevenPct":0.5718735551066974},{"delta":0.75,"premium":3.6028521536670537,"strike":74.10826542491269,"iv":0.20330593713620487,"gamma":0.08028754365541327,"theta":-0.015686612339930153,"vega":0.06288288707799768,"rho":-0.04600287827813108,"breakevenPct":0.4863609439017081},{"delta":0.8,"premium":5.046938775510207,"strike":75.59693877551021,"iv":0.24893928571428584,"gamma":0.05667397959183669,"theta":-0.017295408163265313,"vega":0.05588979591836733,"rho":-0.04967302412755563,"breakevenPct":0.4234297812279424},{"delta":0.85,"premium":9.071951219512195,"strike":79.6219512195122,"iv":0.36991463414634146,"gamma":0.031660975609756094,"theta":-0.022221951219512193,"vega":0.04654268292682927,"rho":-0.05537315999655113,"breakevenPct":0.4234297812279424}]}},"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"}}