{"symbol":"VTC","url":"https://intraalpha.com/companies/VTC","capturedAt":"2026-10-22T23:50:26.195Z","state":"ready","quote":{"symbol":"VTC","last_price":74.0354,"prev_close":73.3827,"regular_close":74.0354,"change":0.6527,"change_pct":0.8894,"regular_change":0.6527,"regular_change_pct":0.8894,"extended_change":0,"extended_change_pct":0,"bid":73,"ask":74.88,"bid_size":1000,"ask_size":100,"volume":80982,"vwap":73.976032,"open":73.59,"high":74.13,"low":73.59,"close":74.0354,"trade_count":789,"last_trade_at":"2026-10-22T20:00:00.416436322Z","last_quote_at":"2026-10-22T20:01:30.501523114Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:24.920696287-04:00","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":1600000000,"net_expense_ratio":0.0003,"portfolio_turnover":1.33,"dividend_yield":0.0544,"inception_date":"2017-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:16.438111+00:00"},"optionObservedAt":"2026-10-22T19:55:08.035Z","bars":[{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-15T13:25:00Z","v":133,"vw":73.49},{"c":73.5092,"h":73.5092,"l":73.48,"n":12,"o":73.49,"t":"2026-10-15T13:30:00Z","v":3528,"vw":73.490157},{"c":73.56,"h":73.56,"l":73.56,"n":5,"o":73.56,"t":"2026-10-15T13:35:00Z","v":486,"vw":73.56},{"c":73.5401,"h":73.5401,"l":73.5201,"n":2,"o":73.5201,"t":"2026-10-15T14:00:00Z","v":1048,"vw":73.525444},{"c":73.53,"h":73.555,"l":73.53,"n":4,"o":73.555,"t":"2026-10-15T14:05:00Z","v":395,"vw":73.537634},{"c":73.5546,"h":73.56,"l":73.5546,"n":6,"o":73.56,"t":"2026-10-15T14:10:00Z","v":634,"vw":73.558969},{"c":73.54,"h":73.545,"l":73.53,"n":6,"o":73.545,"t":"2026-10-15T14:15:00Z","v":571,"vw":73.539737},{"c":73.535,"h":73.544,"l":73.535,"n":7,"o":73.544,"t":"2026-10-15T14:20:00Z","v":399,"vw":73.539955},{"c":73.57,"h":73.59,"l":73.56,"n":19,"o":73.56,"t":"2026-10-15T14:30:00Z","v":3444,"vw":73.585759},{"c":73.6,"h":73.6,"l":73.6,"n":3,"o":73.6,"t":"2026-10-15T14:35:00Z","v":500,"vw":73.6},{"c":73.57,"h":73.62,"l":73.57,"n":25,"o":73.61,"t":"2026-10-15T14:40:00Z","v":3065,"vw":73.60782},{"c":73.52,"h":73.54,"l":73.52,"n":18,"o":73.54,"t":"2026-10-15T14:45:00Z","v":3257,"vw":73.536812},{"c":73.56,"h":73.56,"l":73.56,"n":7,"o":73.56,"t":"2026-10-15T14:50:00Z","v":453,"vw":73.56},{"c":73.53,"h":73.58,"l":73.53,"n":12,"o":73.58,"t":"2026-10-15T14:55:00Z","v":1778,"vw":73.537249},{"c":73.48,"h":73.49,"l":73.48,"n":5,"o":73.49,"t":"2026-10-15T15:00:00Z","v":613,"vw":73.484167},{"c":73.46,"h":73.48,"l":73.46,"n":3,"o":73.48,"t":"2026-10-15T15:05:00Z","v":204,"vw":73.47},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-15T15:10:00Z","v":101,"vw":73.45},{"c":73.44,"h":73.44,"l":73.44,"n":2,"o":73.44,"t":"2026-10-15T15:20:00Z","v":401,"vw":73.44},{"c":73.44,"h":73.44,"l":73.44,"n":3,"o":73.44,"t":"2026-10-15T15:25:00Z","v":500,"vw":73.44},{"c":73.445,"h":73.445,"l":73.425,"n":5,"o":73.425,"t":"2026-10-15T15:30:00Z","v":700,"vw":73.440758},{"c":73.43,"h":73.44,"l":73.43,"n":3,"o":73.44,"t":"2026-10-15T15:35:00Z","v":700,"vw":73.431429},{"c":73.4566,"h":73.4566,"l":73.4566,"n":1,"o":73.4566,"t":"2026-10-15T15:50:00Z","v":340,"vw":73.4566},{"c":73.43,"h":73.44,"l":73.43,"n":11,"o":73.44,"t":"2026-10-15T15:55:00Z","v":1170,"vw":73.432788},{"c":73.44,"h":73.44,"l":73.44,"n":9,"o":73.44,"t":"2026-10-15T16:05:00Z","v":655,"vw":73.44},{"c":73.42,"h":73.445,"l":73.42,"n":14,"o":73.445,"t":"2026-10-15T16:10:00Z","v":1905,"vw":73.437595},{"c":73.44,"h":73.45,"l":73.43,"n":35,"o":73.445,"t":"2026-10-15T16:15:00Z","v":3260,"vw":73.436696},{"c":73.45,"h":73.45,"l":73.445,"n":14,"o":73.445,"t":"2026-10-15T16:20:00Z","v":1410,"vw":73.445424},{"c":73.46,"h":73.46,"l":73.445,"n":14,"o":73.445,"t":"2026-10-15T16:25:00Z","v":2485,"vw":73.45875},{"c":73.44,"h":73.46,"l":73.43,"n":11,"o":73.46,"t":"2026-10-15T16:30:00Z","v":1407,"vw":73.444957},{"c":73.44,"h":73.4931,"l":73.44,"n":13,"o":73.46,"t":"2026-10-15T16:35:00Z","v":1189,"vw":73.4595},{"c":73.45,"h":73.47,"l":73.45,"n":13,"o":73.45,"t":"2026-10-15T16:40:00Z","v":1370,"vw":73.451747},{"c":73.45,"h":73.46,"l":73.45,"n":8,"o":73.46,"t":"2026-10-15T16:45:00Z","v":703,"vw":73.453333},{"c":73.45,"h":73.475,"l":73.45,"n":21,"o":73.475,"t":"2026-10-15T16:50:00Z","v":2582,"vw":73.460861},{"c":73.45,"h":73.46,"l":73.45,"n":9,"o":73.46,"t":"2026-10-15T16:55:00Z","v":800,"vw":73.452857},{"c":73.47,"h":73.48,"l":73.4501,"n":18,"o":73.48,"t":"2026-10-15T17:00:00Z","v":1719,"vw":73.472492},{"c":73.47,"h":73.48,"l":73.47,"n":8,"o":73.48,"t":"2026-10-15T17:05:00Z","v":680,"vw":73.473333},{"c":73.5,"h":73.5,"l":73.48,"n":18,"o":73.485,"t":"2026-10-15T17:10:00Z","v":2935,"vw":73.489464},{"c":73.48,"h":73.48,"l":73.48,"n":4,"o":73.48,"t":"2026-10-15T17:15:00Z","v":400,"vw":73.48},{"c":73.48,"h":73.49,"l":73.48,"n":39,"o":73.485,"t":"2026-10-15T17:20:00Z","v":5083,"vw":73.487985},{"c":73.48,"h":73.49,"l":73.47,"n":21,"o":73.47,"t":"2026-10-15T17:25:00Z","v":3575,"vw":73.483386},{"c":73.495,"h":73.495,"l":73.4821,"n":7,"o":73.4821,"t":"2026-10-15T17:30:00Z","v":498,"vw":73.485005},{"c":73.5,"h":73.5,"l":73.4914,"n":24,"o":73.495,"t":"2026-10-15T17:35:00Z","v":3448,"vw":73.495299},{"c":73.488118,"h":73.49,"l":73.488118,"n":28,"o":73.49,"t":"2026-10-15T17:45:00Z","v":2035,"vw":73.489647},{"c":73.495,"h":73.495,"l":73.47,"n":25,"o":73.47,"t":"2026-10-15T17:50:00Z","v":2886,"vw":73.479286},{"c":73.485,"h":73.485,"l":73.48,"n":33,"o":73.48,"t":"2026-10-15T17:55:00Z","v":2297,"vw":73.480537},{"c":73.49,"h":73.495,"l":73.485,"n":28,"o":73.485,"t":"2026-10-15T18:00:00Z","v":6212,"vw":73.492012},{"c":73.505,"h":73.52,"l":73.505,"n":5,"o":73.52,"t":"2026-10-15T18:05:00Z","v":600,"vw":73.5175},{"c":73.49,"h":73.5,"l":73.49,"n":7,"o":73.5,"t":"2026-10-15T18:10:00Z","v":683,"vw":73.495},{"c":73.53,"h":73.53,"l":73.49,"n":123,"o":73.49,"t":"2026-10-15T18:15:00Z","v":22346,"vw":73.518239},{"c":73.54,"h":73.54,"l":73.52,"n":17,"o":73.53,"t":"2026-10-15T18:20:00Z","v":1386,"vw":73.533663},{"c":73.54,"h":73.54,"l":73.54,"n":12,"o":73.54,"t":"2026-10-15T18:25:00Z","v":1304,"vw":73.54},{"c":73.54,"h":73.545,"l":73.54,"n":15,"o":73.5412,"t":"2026-10-15T18:30:00Z","v":1647,"vw":73.543536},{"c":73.5383,"h":73.55,"l":73.53,"n":91,"o":73.54,"t":"2026-10-15T18:35:00Z","v":13434,"vw":73.547007},{"c":73.515,"h":73.53,"l":73.515,"n":24,"o":73.53,"t":"2026-10-15T18:40:00Z","v":1978,"vw":73.524014},{"c":73.54,"h":73.54,"l":73.535,"n":12,"o":73.535,"t":"2026-10-15T18:45:00Z","v":1141,"vw":73.535909},{"c":73.52,"h":73.54,"l":73.52,"n":44,"o":73.54,"t":"2026-10-15T18:50:00Z","v":6361,"vw":73.529454},{"c":73.53,"h":73.53,"l":73.52,"n":17,"o":73.52,"t":"2026-10-15T18:55:00Z","v":2435,"vw":73.52615},{"c":73.53,"h":73.54,"l":73.52,"n":13,"o":73.53,"t":"2026-10-15T19:00:00Z","v":1110,"vw":73.529},{"c":73.52,"h":73.535,"l":73.52,"n":28,"o":73.535,"t":"2026-10-15T19:05:00Z","v":3817,"vw":73.52196},{"c":73.5104,"h":73.52,"l":73.48,"n":53,"o":73.52,"t":"2026-10-15T19:10:00Z","v":5867,"vw":73.512761},{"c":73.455,"h":73.52,"l":73.455,"n":42,"o":73.495,"t":"2026-10-15T19:15:00Z","v":3936,"vw":73.489381},{"c":73.455,"h":73.455,"l":73.43,"n":14,"o":73.43,"t":"2026-10-15T19:20:00Z","v":1419,"vw":73.432083},{"c":73.46,"h":73.46,"l":73.43,"n":20,"o":73.46,"t":"2026-10-15T19:25:00Z","v":1266,"vw":73.437316},{"c":73.42,"h":73.44,"l":73.42,"n":18,"o":73.44,"t":"2026-10-15T19:30:00Z","v":1818,"vw":73.425882},{"c":73.425,"h":73.5,"l":73.42,"n":147,"o":73.43,"t":"2026-10-15T19:35:00Z","v":24898,"vw":73.47497},{"c":73.47,"h":73.48,"l":73.47,"n":9,"o":73.48,"t":"2026-10-15T19:40:00Z","v":780,"vw":73.474286},{"c":73.47,"h":73.49,"l":73.47,"n":61,"o":73.48,"t":"2026-10-15T19:45:00Z","v":13904,"vw":73.486161},{"c":73.48,"h":73.4901,"l":73.46,"n":58,"o":73.4838,"t":"2026-10-15T19:50:00Z","v":7458,"vw":73.480288},{"c":73.48,"h":73.54,"l":73.48,"n":149,"o":73.49,"t":"2026-10-15T19:55:00Z","v":18898,"vw":73.497769},{"c":73.37,"h":73.54,"l":73.37,"n":49,"o":73.54,"t":"2026-10-16T13:30:00Z","v":6052,"vw":73.44819},{"c":73.43,"h":73.43,"l":73.35,"n":18,"o":73.36,"t":"2026-10-16T13:35:00Z","v":3844,"vw":73.386859},{"c":73.405,"h":73.5,"l":73.405,"n":7,"o":73.48,"t":"2026-10-16T13:40:00Z","v":331,"vw":73.461667},{"c":73.525,"h":73.525,"l":73.525,"n":1,"o":73.525,"t":"2026-10-16T13:50:00Z","v":812,"vw":73.525},{"c":73.56,"h":73.56,"l":73.55,"n":3,"o":73.55,"t":"2026-10-16T13:55:00Z","v":201,"vw":73.555},{"c":73.615,"h":73.615,"l":73.615,"n":1,"o":73.615,"t":"2026-10-16T14:00:00Z","v":450,"vw":73.615},{"c":73.58,"h":73.615,"l":73.57,"n":20,"o":73.57,"t":"2026-10-16T14:10:00Z","v":2592,"vw":73.583061},{"c":73.57,"h":73.61,"l":73.56,"n":31,"o":73.61,"t":"2026-10-16T14:15:00Z","v":3371,"vw":73.576457},{"c":73.57,"h":73.585,"l":73.55,"n":33,"o":73.56,"t":"2026-10-16T14:20:00Z","v":17939,"vw":73.566729},{"c":73.57,"h":73.595,"l":73.55,"n":30,"o":73.56,"t":"2026-10-16T14:25:00Z","v":11295,"vw":73.581792},{"c":73.56,"h":73.6,"l":73.55,"n":35,"o":73.57,"t":"2026-10-16T14:30:00Z","v":7088,"vw":73.575034},{"c":73.53,"h":73.59,"l":73.53,"n":27,"o":73.56,"t":"2026-10-16T14:35:00Z","v":3045,"vw":73.565091},{"c":73.555,"h":73.58,"l":73.53,"n":22,"o":73.53,"t":"2026-10-16T14:40:00Z","v":2906,"vw":73.559522},{"c":73.55,"h":73.57,"l":73.54,"n":17,"o":73.54,"t":"2026-10-16T14:45:00Z","v":2301,"vw":73.56165},{"c":73.56,"h":73.57,"l":73.52,"n":11,"o":73.52,"t":"2026-10-16T14:50:00Z","v":1010,"vw":73.552},{"c":73.55,"h":73.585,"l":73.53,"n":14,"o":73.585,"t":"2026-10-16T14:55:00Z","v":1701,"vw":73.554063},{"c":73.565,"h":73.58,"l":73.55,"n":45,"o":73.55,"t":"2026-10-16T15:00:00Z","v":15257,"vw":73.565579},{"c":73.61,"h":73.62,"l":73.565,"n":30,"o":73.565,"t":"2026-10-16T15:05:00Z","v":4478,"vw":73.58619},{"c":73.64,"h":73.64,"l":73.6,"n":11,"o":73.62,"t":"2026-10-16T15:10:00Z","v":1387,"vw":73.616923},{"c":73.61,"h":73.6336,"l":73.61,"n":10,"o":73.615,"t":"2026-10-16T15:15:00Z","v":1340,"vw":73.622696},{"c":73.615,"h":73.64,"l":73.6,"n":13,"o":73.64,"t":"2026-10-16T15:20:00Z","v":11004,"vw":73.624839},{"c":73.57,"h":73.605,"l":73.57,"n":14,"o":73.605,"t":"2026-10-16T15:25:00Z","v":2400,"vw":73.585388},{"c":73.605,"h":73.62,"l":73.57,"n":22,"o":73.6,"t":"2026-10-16T15:30:00Z","v":1921,"vw":73.594699},{"c":73.62,"h":73.62,"l":73.56,"n":11,"o":73.605,"t":"2026-10-16T15:35:00Z","v":1100,"vw":73.593832},{"c":73.595,"h":73.63,"l":73.595,"n":20,"o":73.62,"t":"2026-10-16T15:40:00Z","v":1354,"vw":73.6125},{"c":73.565,"h":73.57,"l":73.56,"n":6,"o":73.57,"t":"2026-10-16T15:45:00Z","v":970,"vw":73.561864},{"c":73.56,"h":73.56,"l":73.525,"n":23,"o":73.55,"t":"2026-10-16T15:50:00Z","v":1645,"vw":73.542105},{"c":73.52,"h":73.55,"l":73.52,"n":9,"o":73.55,"t":"2026-10-16T15:55:00Z","v":889,"vw":73.533928},{"c":73.458,"h":73.54,"l":73.4316,"n":53,"o":73.54,"t":"2026-10-16T16:00:00Z","v":4984,"vw":73.488037},{"c":73.465,"h":73.49,"l":73.465,"n":5,"o":73.49,"t":"2026-10-16T16:05:00Z","v":800,"vw":73.4775},{"c":73.465,"h":73.505,"l":73.46,"n":16,"o":73.48,"t":"2026-10-16T16:10:00Z","v":1725,"vw":73.472059},{"c":73.42,"h":73.48,"l":73.41,"n":15,"o":73.48,"t":"2026-10-16T16:15:00Z","v":1703,"vw":73.435},{"c":73.41,"h":73.4399,"l":73.4,"n":15,"o":73.4,"t":"2026-10-16T16:20:00Z","v":3212,"vw":73.429724},{"c":73.4,"h":73.41,"l":73.39,"n":8,"o":73.41,"t":"2026-10-16T16:25:00Z","v":1076,"vw":73.405},{"c":73.39,"h":73.41,"l":73.385,"n":10,"o":73.4,"t":"2026-10-16T16:30:00Z","v":1104,"vw":73.396552},{"c":73.39,"h":73.39,"l":73.39,"n":6,"o":73.39,"t":"2026-10-16T16:35:00Z","v":800,"vw":73.39},{"c":73.42,"h":73.43,"l":73.37,"n":47,"o":73.39,"t":"2026-10-16T16:40:00Z","v":3678,"vw":73.390294},{"c":73.4,"h":73.42,"l":73.4,"n":7,"o":73.42,"t":"2026-10-16T16:45:00Z","v":901,"vw":73.415},{"c":73.44,"h":73.44,"l":73.365,"n":17,"o":73.41,"t":"2026-10-16T16:50:00Z","v":1131,"vw":73.407778},{"c":73.385,"h":73.46,"l":73.37,"n":14,"o":73.41,"t":"2026-10-16T16:55:00Z","v":1597,"vw":73.399912},{"c":73.45,"h":73.45,"l":73.3001,"n":13,"o":73.43,"t":"2026-10-16T17:00:00Z","v":7775,"vw":73.358367},{"c":73.43,"h":73.45,"l":73.39,"n":27,"o":73.44,"t":"2026-10-16T17:05:00Z","v":6596,"vw":73.428594},{"c":73.44,"h":73.47,"l":73.4,"n":6,"o":73.47,"t":"2026-10-16T17:10:00Z","v":700,"vw":73.435714},{"c":73.42,"h":73.44,"l":73.41,"n":8,"o":73.43,"t":"2026-10-16T17:15:00Z","v":733,"vw":73.422857},{"c":73.43,"h":73.45,"l":73.42,"n":10,"o":73.42,"t":"2026-10-16T17:20:00Z","v":821,"vw":73.435},{"c":73.45,"h":73.46,"l":73.4,"n":8,"o":73.46,"t":"2026-10-16T17:25:00Z","v":925,"vw":73.438418},{"c":73.46,"h":73.47,"l":73.45,"n":7,"o":73.45,"t":"2026-10-16T17:30:00Z","v":800,"vw":73.45875},{"c":73.46,"h":73.46,"l":73.445,"n":19,"o":73.46,"t":"2026-10-16T17:35:00Z","v":1456,"vw":73.456},{"c":73.45,"h":73.49,"l":73.45,"n":9,"o":73.455,"t":"2026-10-16T17:40:00Z","v":814,"vw":73.465625},{"c":73.46,"h":73.46,"l":73.425,"n":8,"o":73.45,"t":"2026-10-16T17:45:00Z","v":906,"vw":73.448783},{"c":73.46,"h":73.46,"l":73.42,"n":28,"o":73.425,"t":"2026-10-16T17:50:00Z","v":4653,"vw":73.435131},{"c":73.45,"h":73.46,"l":73.45,"n":7,"o":73.45,"t":"2026-10-16T17:55:00Z","v":901,"vw":73.451111},{"c":73.36,"h":73.45,"l":73.36,"n":8,"o":73.45,"t":"2026-10-16T18:00:00Z","v":904,"vw":73.424444},{"c":73.3635,"h":73.43,"l":73.3635,"n":9,"o":73.43,"t":"2026-10-16T18:05:00Z","v":999,"vw":73.409811},{"c":73.4,"h":73.4,"l":73.355,"n":10,"o":73.4,"t":"2026-10-16T18:10:00Z","v":1639,"vw":73.387396},{"c":73.43,"h":73.43,"l":73.39,"n":7,"o":73.39,"t":"2026-10-16T18:15:00Z","v":819,"vw":73.41125},{"c":73.43,"h":73.43,"l":73.39,"n":7,"o":73.39,"t":"2026-10-16T18:20:00Z","v":1215,"vw":73.425537},{"c":73.43,"h":73.43,"l":73.43,"n":3,"o":73.43,"t":"2026-10-16T18:25:00Z","v":700,"vw":73.43},{"c":73.41,"h":73.41,"l":73.39,"n":6,"o":73.4,"t":"2026-10-16T18:30:00Z","v":1101,"vw":73.404545},{"c":73.3325,"h":73.41,"l":73.3325,"n":5,"o":73.41,"t":"2026-10-16T18:35:00Z","v":2430,"vw":73.351739},{"c":73.4,"h":73.41,"l":73.4,"n":8,"o":73.405,"t":"2026-10-16T18:40:00Z","v":1332,"vw":73.405734},{"c":73.42,"h":73.435,"l":73.4,"n":6,"o":73.4,"t":"2026-10-16T18:45:00Z","v":1017,"vw":73.4175},{"c":73.49,"h":73.49,"l":73.46,"n":5,"o":73.46,"t":"2026-10-16T18:50:00Z","v":924,"vw":73.48},{"c":73.44,"h":73.49,"l":73.42,"n":7,"o":73.49,"t":"2026-10-16T18:55:00Z","v":1454,"vw":73.442932},{"c":73.46,"h":73.46,"l":73.44,"n":9,"o":73.45,"t":"2026-10-16T19:00:00Z","v":1514,"vw":73.449719},{"c":73.49,"h":73.49,"l":73.48,"n":6,"o":73.48,"t":"2026-10-16T19:05:00Z","v":1101,"vw":73.489091},{"c":73.49,"h":73.49,"l":73.48,"n":11,"o":73.49,"t":"2026-10-16T19:10:00Z","v":1798,"vw":73.489398},{"c":73.49,"h":73.5,"l":73.49,"n":13,"o":73.49,"t":"2026-10-16T19:15:00Z","v":2507,"vw":73.491668},{"c":73.49,"h":73.49,"l":73.49,"n":9,"o":73.49,"t":"2026-10-16T19:20:00Z","v":1304,"vw":73.49},{"c":73.48,"h":73.49,"l":73.47,"n":14,"o":73.49,"t":"2026-10-16T19:25:00Z","v":1339,"vw":73.487692},{"c":73.525,"h":73.525,"l":73.49,"n":14,"o":73.49,"t":"2026-10-16T19:30:00Z","v":2217,"vw":73.503606},{"c":73.4879,"h":73.54,"l":73.465,"n":10,"o":73.54,"t":"2026-10-16T19:35:00Z","v":2246,"vw":73.508744},{"c":73.48,"h":73.5,"l":73.44,"n":30,"o":73.44,"t":"2026-10-16T19:40:00Z","v":10563,"vw":73.457421},{"c":73.49,"h":73.5,"l":73.44,"n":35,"o":73.48,"t":"2026-10-16T19:45:00Z","v":7676,"vw":73.460898},{"c":73.51,"h":73.51,"l":73.48,"n":40,"o":73.5,"t":"2026-10-16T19:50:00Z","v":4013,"vw":73.494286},{"c":73.49,"h":73.51,"l":73.475,"n":109,"o":73.51,"t":"2026-10-16T19:55:00Z","v":12994,"vw":73.506502},{"c":73.51,"h":73.51,"l":73.51,"n":7,"o":73.51,"t":"2026-10-16T20:00:00Z","v":390,"vw":73.51},{"c":73.3853,"h":73.47,"l":73.3853,"n":14,"o":73.47,"t":"2026-10-19T13:30:00Z","v":5097,"vw":73.468001},{"c":73.465,"h":73.465,"l":73.465,"n":5,"o":73.465,"t":"2026-10-19T13:35:00Z","v":122,"vw":73.465},{"c":73.43,"h":73.43,"l":73.43,"n":6,"o":73.43,"t":"2026-10-19T13:40:00Z","v":234,"vw":73.43},{"c":73.42,"h":73.44,"l":73.3775,"n":12,"o":73.42,"t":"2026-10-19T13:45:00Z","v":2669,"vw":73.395968},{"c":73.395,"h":73.44,"l":73.395,"n":5,"o":73.4385,"t":"2026-10-19T13:50:00Z","v":554,"vw":73.420686},{"c":73.44,"h":73.44,"l":73.425,"n":8,"o":73.425,"t":"2026-10-19T13:55:00Z","v":911,"vw":73.426769},{"c":73.4,"h":73.4,"l":73.4,"n":3,"o":73.4,"t":"2026-10-19T14:20:00Z","v":145,"vw":73.4},{"c":73.36,"h":73.38,"l":73.36,"n":9,"o":73.3601,"t":"2026-10-19T14:25:00Z","v":838,"vw":73.366353},{"c":73.33,"h":73.37,"l":73.33,"n":11,"o":73.345,"t":"2026-10-19T14:30:00Z","v":3139,"vw":73.357897},{"c":73.31,"h":73.33,"l":73.31,"n":20,"o":73.33,"t":"2026-10-19T14:35:00Z","v":120246,"vw":73.32002},{"c":73.32,"h":73.32,"l":73.31,"n":4,"o":73.31,"t":"2026-10-19T14:40:00Z","v":644,"vw":73.311667},{"c":73.295,"h":73.31,"l":73.295,"n":21,"o":73.31,"t":"2026-10-19T14:45:00Z","v":1980,"vw":73.300899},{"c":73.32,"h":73.32,"l":73.31,"n":23,"o":73.32,"t":"2026-10-19T14:50:00Z","v":3213,"vw":73.313654},{"c":73.31,"h":73.34,"l":73.31,"n":12,"o":73.34,"t":"2026-10-19T14:55:00Z","v":1285,"vw":73.325417},{"c":73.31,"h":73.31,"l":73.31,"n":1,"o":73.31,"t":"2026-10-19T15:00:00Z","v":100,"vw":73.31},{"c":73.34,"h":73.34,"l":73.3,"n":11,"o":73.31,"t":"2026-10-19T15:05:00Z","v":2136,"vw":73.310308},{"c":73.305,"h":73.32,"l":73.305,"n":7,"o":73.31,"t":"2026-10-19T15:10:00Z","v":1395,"vw":73.310384},{"c":73.315,"h":73.32,"l":73.31,"n":8,"o":73.31,"t":"2026-10-19T15:15:00Z","v":552,"vw":73.315},{"c":73.3,"h":73.328,"l":73.2995,"n":16,"o":73.31,"t":"2026-10-19T15:20:00Z","v":3043,"vw":73.31579},{"c":73.2886,"h":73.31,"l":73.2886,"n":2,"o":73.31,"t":"2026-10-19T15:30:00Z","v":1352,"vw":73.292715},{"c":73.29,"h":73.3,"l":73.29,"n":8,"o":73.3,"t":"2026-10-19T15:35:00Z","v":1254,"vw":73.296639},{"c":73.27,"h":73.31,"l":73.2601,"n":12,"o":73.28,"t":"2026-10-19T15:45:00Z","v":6746,"vw":73.265073},{"c":73.27,"h":73.27,"l":73.27,"n":10,"o":73.27,"t":"2026-10-19T15:50:00Z","v":705,"vw":73.27},{"c":73.26,"h":73.27,"l":73.26,"n":12,"o":73.26,"t":"2026-10-19T15:55:00Z","v":753,"vw":73.261667},{"c":73.215,"h":73.215,"l":73.215,"n":2,"o":73.215,"t":"2026-10-19T16:05:00Z","v":635,"vw":73.215},{"c":73.24,"h":73.25,"l":73.24,"n":6,"o":73.24,"t":"2026-10-19T16:10:00Z","v":1602,"vw":73.24875},{"c":73.24,"h":73.24,"l":73.24,"n":2,"o":73.24,"t":"2026-10-19T16:15:00Z","v":449,"vw":73.24},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-19T16:20:00Z","v":250,"vw":73.23},{"c":73.24,"h":73.2594,"l":73.234,"n":11,"o":73.25,"t":"2026-10-19T16:25:00Z","v":761,"vw":73.248999},{"c":73.22,"h":73.22,"l":73.2,"n":7,"o":73.22,"t":"2026-10-19T16:30:00Z","v":441,"vw":73.211869},{"c":73.2274,"h":73.2274,"l":73.2274,"n":2,"o":73.2274,"t":"2026-10-19T16:35:00Z","v":138,"vw":73.2274},{"c":73.22,"h":73.22,"l":73.22,"n":3,"o":73.22,"t":"2026-10-19T16:40:00Z","v":1008,"vw":73.22},{"c":73.235,"h":73.235,"l":73.21,"n":11,"o":73.21,"t":"2026-10-19T16:55:00Z","v":958,"vw":73.226466},{"c":73.1983,"h":73.22,"l":73.1983,"n":14,"o":73.22,"t":"2026-10-19T17:00:00Z","v":1625,"vw":73.205026},{"c":73.18,"h":73.18,"l":73.18,"n":3,"o":73.18,"t":"2026-10-19T17:05:00Z","v":300,"vw":73.18},{"c":73.165,"h":73.165,"l":73.165,"n":1,"o":73.165,"t":"2026-10-19T17:10:00Z","v":122,"vw":73.165},{"c":73.17,"h":73.17,"l":73.17,"n":11,"o":73.17,"t":"2026-10-19T17:15:00Z","v":474,"vw":73.17},{"c":73.18,"h":73.18,"l":73.18,"n":6,"o":73.18,"t":"2026-10-19T17:20:00Z","v":882,"vw":73.18},{"c":73.18,"h":73.18,"l":73.18,"n":6,"o":73.18,"t":"2026-10-19T17:25:00Z","v":310,"vw":73.18},{"c":73.19,"h":73.23,"l":73.19,"n":17,"o":73.19,"t":"2026-10-19T17:45:00Z","v":2654,"vw":73.205534},{"c":73.23,"h":73.23,"l":73.21,"n":12,"o":73.21,"t":"2026-10-19T17:50:00Z","v":216,"vw":73.22},{"c":73.21,"h":73.225,"l":73.21,"n":12,"o":73.21,"t":"2026-10-19T17:55:00Z","v":812,"vw":73.212143},{"c":73.26,"h":73.26,"l":73.2,"n":15,"o":73.2,"t":"2026-10-19T18:00:00Z","v":1785,"vw":73.210101},{"c":73.22,"h":73.24,"l":73.205,"n":35,"o":73.205,"t":"2026-10-19T18:05:00Z","v":4153,"vw":73.217907},{"c":73.22,"h":73.24,"l":73.1939,"n":23,"o":73.22,"t":"2026-10-19T18:10:00Z","v":3602,"vw":73.213569},{"c":73.215,"h":73.2225,"l":73.215,"n":21,"o":73.22,"t":"2026-10-19T18:15:00Z","v":1589,"vw":73.219834},{"c":73.215,"h":73.22,"l":73.215,"n":11,"o":73.215,"t":"2026-10-19T18:20:00Z","v":1701,"vw":73.215309},{"c":73.23,"h":73.25,"l":73.215,"n":62,"o":73.215,"t":"2026-10-19T18:25:00Z","v":5729,"vw":73.222172},{"c":73.24,"h":73.24,"l":73.23,"n":18,"o":73.24,"t":"2026-10-19T18:30:00Z","v":964,"vw":73.23375},{"c":73.25,"h":73.25,"l":73.25,"n":8,"o":73.25,"t":"2026-10-19T18:40:00Z","v":466,"vw":73.25},{"c":73.25,"h":73.25,"l":73.25,"n":21,"o":73.25,"t":"2026-10-19T18:45:00Z","v":1598,"vw":73.25},{"c":73.245,"h":73.25,"l":73.24,"n":27,"o":73.25,"t":"2026-10-19T18:50:00Z","v":4233,"vw":73.245161},{"c":73.235,"h":73.24,"l":73.235,"n":4,"o":73.24,"t":"2026-10-19T18:55:00Z","v":206,"vw":73.2375},{"c":73.22,"h":73.2464,"l":73.2105,"n":21,"o":73.2464,"t":"2026-10-19T19:00:00Z","v":3309,"vw":73.21742},{"c":73.21,"h":73.215,"l":73.21,"n":16,"o":73.2112,"t":"2026-10-19T19:05:00Z","v":912,"vw":73.211589},{"c":73.2,"h":73.2,"l":73.2,"n":6,"o":73.2,"t":"2026-10-19T19:15:00Z","v":761,"vw":73.2},{"c":73.17,"h":73.19,"l":73.17,"n":6,"o":73.19,"t":"2026-10-19T19:20:00Z","v":940,"vw":73.182941},{"c":73.17,"h":73.17,"l":73.17,"n":3,"o":73.17,"t":"2026-10-19T19:25:00Z","v":224,"vw":73.17},{"c":73.18,"h":73.18,"l":73.17,"n":5,"o":73.17,"t":"2026-10-19T19:30:00Z","v":586,"vw":73.176587},{"c":73.175,"h":73.175,"l":73.175,"n":2,"o":73.175,"t":"2026-10-19T19:35:00Z","v":105,"vw":73.175},{"c":73.16,"h":73.16,"l":73.14,"n":22,"o":73.16,"t":"2026-10-19T19:40:00Z","v":1362,"vw":73.153471},{"c":73.16,"h":73.18,"l":73.16,"n":22,"o":73.165,"t":"2026-10-19T19:45:00Z","v":1139,"vw":73.17},{"c":73.18,"h":73.185,"l":73.16,"n":41,"o":73.16,"t":"2026-10-19T19:50:00Z","v":3589,"vw":73.177873},{"c":73.19,"h":73.22,"l":73.175,"n":88,"o":73.185,"t":"2026-10-19T19:55:00Z","v":10901,"vw":73.204061},{"c":73.21,"h":73.21,"l":73.21,"n":8,"o":73.21,"t":"2026-10-19T20:00:00Z","v":126,"vw":73.21},{"c":73.35,"h":73.35,"l":73.23,"n":9,"o":73.23,"t":"2026-10-20T13:30:00Z","v":9298,"vw":73.233051},{"c":73.395,"h":73.4,"l":73.395,"n":7,"o":73.4,"t":"2026-10-20T13:35:00Z","v":205,"vw":73.3975},{"c":73.39,"h":73.41,"l":73.36,"n":42,"o":73.38,"t":"2026-10-20T13:40:00Z","v":14753,"vw":73.386924},{"c":73.355,"h":73.4175,"l":73.355,"n":8,"o":73.4175,"t":"2026-10-20T13:45:00Z","v":923,"vw":73.4},{"c":73.38,"h":73.38,"l":73.375,"n":13,"o":73.375,"t":"2026-10-20T13:50:00Z","v":1498,"vw":73.377987},{"c":73.385,"h":73.39,"l":73.385,"n":31,"o":73.385,"t":"2026-10-20T13:55:00Z","v":9045,"vw":73.38507},{"c":73.375,"h":73.46,"l":73.375,"n":12,"o":73.46,"t":"2026-10-20T14:00:00Z","v":1353,"vw":73.408317},{"c":73.41,"h":73.41,"l":73.35,"n":11,"o":73.35,"t":"2026-10-20T14:05:00Z","v":14087,"vw":73.399053},{"c":73.405,"h":73.4657,"l":73.405,"n":17,"o":73.435,"t":"2026-10-20T14:10:00Z","v":7966,"vw":73.413188},{"c":73.44,"h":73.45,"l":73.425,"n":14,"o":73.45,"t":"2026-10-20T14:15:00Z","v":1819,"vw":73.434348},{"c":73.455,"h":73.495,"l":73.445,"n":21,"o":73.475,"t":"2026-10-20T14:20:00Z","v":23009,"vw":73.473447},{"c":73.55,"h":73.55,"l":73.505,"n":26,"o":73.51,"t":"2026-10-20T14:25:00Z","v":2748,"vw":73.520865},{"c":73.55,"h":73.59,"l":73.55,"n":7,"o":73.59,"t":"2026-10-20T14:30:00Z","v":452,"vw":73.562821},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-20T14:40:00Z","v":193,"vw":73.5},{"c":73.47,"h":73.49,"l":73.47,"n":7,"o":73.49,"t":"2026-10-20T14:45:00Z","v":700,"vw":73.487143},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-20T14:50:00Z","v":100,"vw":73.47},{"c":73.515,"h":73.515,"l":73.4897,"n":7,"o":73.5,"t":"2026-10-20T15:00:00Z","v":1153,"vw":73.503281},{"c":73.499,"h":73.499,"l":73.49,"n":8,"o":73.49,"t":"2026-10-20T15:05:00Z","v":1037,"vw":73.496692},{"c":73.48,"h":73.48,"l":73.46,"n":7,"o":73.46,"t":"2026-10-20T15:10:00Z","v":957,"vw":73.475873},{"c":73.45,"h":73.4577,"l":73.4153,"n":13,"o":73.4153,"t":"2026-10-20T15:15:00Z","v":1087,"vw":73.440638},{"c":73.42,"h":73.47,"l":73.42,"n":12,"o":73.46,"t":"2026-10-20T15:20:00Z","v":1004,"vw":73.46},{"c":73.3901,"h":73.4,"l":73.3901,"n":8,"o":73.4,"t":"2026-10-20T15:25:00Z","v":455,"vw":73.395816},{"c":73.39,"h":73.405,"l":73.39,"n":62,"o":73.405,"t":"2026-10-20T15:30:00Z","v":4229,"vw":73.398603},{"c":73.3883,"h":73.39,"l":73.3823,"n":8,"o":73.3823,"t":"2026-10-20T15:35:00Z","v":2421,"vw":73.386536},{"c":73.395,"h":73.4,"l":73.395,"n":15,"o":73.4,"t":"2026-10-20T15:40:00Z","v":1380,"vw":73.395828},{"c":73.355,"h":73.38,"l":73.345,"n":21,"o":73.38,"t":"2026-10-20T15:45:00Z","v":3377,"vw":73.366174},{"c":73.3439,"h":73.37,"l":73.3439,"n":2,"o":73.37,"t":"2026-10-20T15:50:00Z","v":356,"vw":73.351231},{"c":73.33,"h":73.35,"l":73.33,"n":18,"o":73.35,"t":"2026-10-20T15:55:00Z","v":1324,"vw":73.345938},{"c":73.31,"h":73.325,"l":73.31,"n":10,"o":73.325,"t":"2026-10-20T16:00:00Z","v":1267,"vw":73.321238},{"c":73.3195,"h":73.32,"l":73.305,"n":17,"o":73.31,"t":"2026-10-20T16:05:00Z","v":1350,"vw":73.308868},{"c":73.3,"h":73.3101,"l":73.3,"n":13,"o":73.3101,"t":"2026-10-20T16:10:00Z","v":964,"vw":73.304492},{"c":73.295,"h":73.295,"l":73.295,"n":1,"o":73.295,"t":"2026-10-20T16:15:00Z","v":100,"vw":73.295},{"c":73.295,"h":73.295,"l":73.295,"n":4,"o":73.295,"t":"2026-10-20T16:20:00Z","v":227,"vw":73.295},{"c":73.28,"h":73.306,"l":73.28,"n":5,"o":73.29,"t":"2026-10-20T16:25:00Z","v":421,"vw":73.293049},{"c":73.29,"h":73.29,"l":73.2689,"n":38,"o":73.2689,"t":"2026-10-20T16:35:00Z","v":4931,"vw":73.283542},{"c":73.32,"h":73.32,"l":73.3,"n":4,"o":73.31,"t":"2026-10-20T16:40:00Z","v":500,"vw":73.312},{"c":73.29,"h":73.29,"l":73.28,"n":4,"o":73.29,"t":"2026-10-20T16:45:00Z","v":5086,"vw":73.2898},{"c":73.255,"h":73.28,"l":73.255,"n":39,"o":73.28,"t":"2026-10-20T16:50:00Z","v":7070,"vw":73.277282},{"c":73.26,"h":73.26,"l":73.245,"n":18,"o":73.25,"t":"2026-10-20T17:00:00Z","v":1223,"vw":73.248125},{"c":73.28,"h":73.285,"l":73.265,"n":19,"o":73.285,"t":"2026-10-20T17:15:00Z","v":1833,"vw":73.275859},{"c":73.345,"h":73.345,"l":73.32,"n":5,"o":73.32,"t":"2026-10-20T17:30:00Z","v":601,"vw":73.330889},{"c":73.34,"h":73.36,"l":73.33,"n":38,"o":73.35,"t":"2026-10-20T17:45:00Z","v":10564,"vw":73.352532},{"c":73.36,"h":73.36,"l":73.34,"n":26,"o":73.35,"t":"2026-10-20T17:50:00Z","v":3137,"vw":73.349986},{"c":73.33,"h":73.34,"l":73.326,"n":8,"o":73.34,"t":"2026-10-20T17:55:00Z","v":944,"vw":73.330035},{"c":73.34,"h":73.35,"l":73.33,"n":9,"o":73.33,"t":"2026-10-20T18:00:00Z","v":1076,"vw":73.342193},{"c":73.335,"h":73.35,"l":73.3224,"n":18,"o":73.335,"t":"2026-10-20T18:05:00Z","v":1915,"vw":73.333721},{"c":73.335,"h":73.335,"l":73.335,"n":5,"o":73.335,"t":"2026-10-20T18:10:00Z","v":191,"vw":73.335},{"c":73.335,"h":73.335,"l":73.335,"n":2,"o":73.335,"t":"2026-10-20T18:15:00Z","v":1174,"vw":73.335},{"c":73.34,"h":73.34,"l":73.32,"n":31,"o":73.33,"t":"2026-10-20T18:20:00Z","v":2219,"vw":73.326586},{"c":73.35,"h":73.35,"l":73.35,"n":1,"o":73.35,"t":"2026-10-20T18:30:00Z","v":100,"vw":73.35},{"c":73.37,"h":73.375,"l":73.33,"n":14,"o":73.349,"t":"2026-10-20T18:35:00Z","v":12422,"vw":73.368781},{"c":73.335,"h":73.375,"l":73.335,"n":30,"o":73.3725,"t":"2026-10-20T18:40:00Z","v":2512,"vw":73.357171},{"c":73.36,"h":73.37,"l":73.35,"n":5,"o":73.37,"t":"2026-10-20T18:45:00Z","v":360,"vw":73.36},{"c":73.34,"h":73.36,"l":73.32,"n":18,"o":73.33,"t":"2026-10-20T18:50:00Z","v":16008,"vw":73.337288},{"c":73.36,"h":73.36,"l":73.33,"n":11,"o":73.36,"t":"2026-10-20T18:55:00Z","v":2585,"vw":73.341696},{"c":73.36,"h":73.36,"l":73.36,"n":6,"o":73.36,"t":"2026-10-20T19:00:00Z","v":315,"vw":73.36},{"c":73.37,"h":73.37,"l":73.355,"n":11,"o":73.355,"t":"2026-10-20T19:05:00Z","v":746,"vw":73.364836},{"c":73.39,"h":73.41,"l":73.39,"n":4,"o":73.41,"t":"2026-10-20T19:30:00Z","v":1042,"vw":73.399436},{"c":73.41,"h":73.41,"l":73.3801,"n":18,"o":73.3979,"t":"2026-10-20T19:35:00Z","v":5968,"vw":73.386059},{"c":73.39,"h":73.4,"l":73.39,"n":7,"o":73.4,"t":"2026-10-20T19:40:00Z","v":362,"vw":73.397033},{"c":73.4,"h":73.4,"l":73.4,"n":8,"o":73.4,"t":"2026-10-20T19:45:00Z","v":279,"vw":73.4},{"c":73.39,"h":73.39,"l":73.37,"n":27,"o":73.38,"t":"2026-10-20T19:50:00Z","v":1472,"vw":73.381247},{"c":73.41,"h":73.45,"l":73.385,"n":34,"o":73.385,"t":"2026-10-20T19:55:00Z","v":4636,"vw":73.405227},{"c":73.42,"h":73.42,"l":73.42,"n":5,"o":73.42,"t":"2026-10-20T20:00:00Z","v":238,"vw":73.42},{"c":73.53,"h":73.57,"l":73.3912,"n":15,"o":73.5,"t":"2026-10-21T13:30:00Z","v":1520,"vw":73.498779},{"c":73.55,"h":73.55,"l":73.5,"n":21,"o":73.53,"t":"2026-10-21T13:35:00Z","v":961,"vw":73.527826},{"c":73.47,"h":73.47,"l":73.45,"n":6,"o":73.46,"t":"2026-10-21T13:40:00Z","v":402,"vw":73.46},{"c":73.5,"h":73.5,"l":73.46,"n":13,"o":73.48,"t":"2026-10-21T13:45:00Z","v":1916,"vw":73.494521},{"c":73.51,"h":73.51,"l":73.51,"n":3,"o":73.51,"t":"2026-10-21T13:50:00Z","v":430,"vw":73.51},{"c":73.49,"h":73.51,"l":73.49,"n":16,"o":73.51,"t":"2026-10-21T13:55:00Z","v":694,"vw":73.498016},{"c":73.455,"h":73.475,"l":73.41,"n":16,"o":73.47,"t":"2026-10-21T14:00:00Z","v":899,"vw":73.459944},{"c":73.37,"h":73.45,"l":73.37,"n":19,"o":73.45,"t":"2026-10-21T14:05:00Z","v":1285,"vw":73.414856},{"c":73.455,"h":73.455,"l":73.41,"n":11,"o":73.41,"t":"2026-10-21T14:10:00Z","v":1523,"vw":73.42106},{"c":73.39,"h":73.43,"l":73.39,"n":11,"o":73.43,"t":"2026-10-21T14:15:00Z","v":1196,"vw":73.40913},{"c":73.4,"h":73.4,"l":73.38,"n":9,"o":73.39,"t":"2026-10-21T14:20:00Z","v":4034,"vw":73.38949},{"c":73.42,"h":73.43,"l":73.38,"n":23,"o":73.39,"t":"2026-10-21T14:25:00Z","v":2871,"vw":73.404082},{"c":73.395,"h":73.395,"l":73.395,"n":2,"o":73.395,"t":"2026-10-21T14:30:00Z","v":793,"vw":73.395},{"c":73.41,"h":73.42,"l":73.35,"n":28,"o":73.39,"t":"2026-10-21T14:35:00Z","v":4152,"vw":73.390214},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-21T14:40:00Z","v":105,"vw":73.41},{"c":73.39,"h":73.41,"l":73.39,"n":9,"o":73.4,"t":"2026-10-21T14:45:00Z","v":745,"vw":73.4},{"c":73.38,"h":73.405,"l":73.38,"n":16,"o":73.4,"t":"2026-10-21T14:50:00Z","v":3132,"vw":73.387946},{"c":73.365,"h":73.3776,"l":73.34,"n":8,"o":73.37,"t":"2026-10-21T14:55:00Z","v":1963,"vw":73.373492},{"c":73.34,"h":73.35,"l":73.34,"n":6,"o":73.34,"t":"2026-10-21T15:00:00Z","v":486,"vw":73.342336},{"c":73.3,"h":73.3,"l":73.28,"n":2,"o":73.28,"t":"2026-10-21T15:05:00Z","v":200,"vw":73.29},{"c":73.3101,"h":73.34,"l":73.3101,"n":16,"o":73.32,"t":"2026-10-21T15:10:00Z","v":1884,"vw":73.330623},{"c":73.33,"h":73.33,"l":73.33,"n":2,"o":73.33,"t":"2026-10-21T15:15:00Z","v":200,"vw":73.33},{"c":73.355,"h":73.355,"l":73.3281,"n":15,"o":73.34,"t":"2026-10-21T15:20:00Z","v":1892,"vw":73.340294},{"c":73.3856,"h":73.3856,"l":73.35,"n":9,"o":73.35,"t":"2026-10-21T15:25:00Z","v":1118,"vw":73.365661},{"c":73.39,"h":73.4,"l":73.39,"n":7,"o":73.4,"t":"2026-10-21T15:30:00Z","v":820,"vw":73.392517},{"c":73.38,"h":73.38,"l":73.355,"n":14,"o":73.37,"t":"2026-10-21T15:35:00Z","v":1317,"vw":73.371668},{"c":73.36,"h":73.38,"l":73.36,"n":6,"o":73.38,"t":"2026-10-21T15:40:00Z","v":1378,"vw":73.36777},{"c":73.365,"h":73.365,"l":73.365,"n":3,"o":73.365,"t":"2026-10-21T15:45:00Z","v":486,"vw":73.365},{"c":73.39,"h":73.39,"l":73.37,"n":29,"o":73.375,"t":"2026-10-21T15:50:00Z","v":2988,"vw":73.377221},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-10-21T16:00:00Z","v":100,"vw":73.32},{"c":73.36,"h":73.39,"l":73.31,"n":14,"o":73.32,"t":"2026-10-21T16:05:00Z","v":2188,"vw":73.370062},{"c":73.39,"h":73.39,"l":73.37,"n":18,"o":73.37,"t":"2026-10-21T16:10:00Z","v":4045,"vw":73.380221},{"c":73.39,"h":73.39,"l":73.38,"n":7,"o":73.38,"t":"2026-10-21T16:20:00Z","v":456,"vw":73.383802},{"c":73.41,"h":73.41,"l":73.41,"n":5,"o":73.41,"t":"2026-10-21T16:25:00Z","v":450,"vw":73.41},{"c":73.39,"h":73.39,"l":73.39,"n":2,"o":73.39,"t":"2026-10-21T16:30:00Z","v":527,"vw":73.39},{"c":73.46,"h":73.46,"l":73.39,"n":11,"o":73.39,"t":"2026-10-21T16:35:00Z","v":768,"vw":73.40875},{"c":73.42,"h":73.42,"l":73.4,"n":9,"o":73.4,"t":"2026-10-21T16:40:00Z","v":680,"vw":73.412},{"c":73.41,"h":73.41,"l":73.41,"n":3,"o":73.41,"t":"2026-10-21T16:45:00Z","v":295,"vw":73.41},{"c":73.36,"h":73.36,"l":73.36,"n":6,"o":73.36,"t":"2026-10-21T16:50:00Z","v":1382,"vw":73.36},{"c":73.43,"h":73.43,"l":73.36,"n":6,"o":73.36,"t":"2026-10-21T16:55:00Z","v":395,"vw":73.39},{"c":73.42,"h":73.4525,"l":73.32,"n":16,"o":73.39,"t":"2026-10-21T17:00:00Z","v":1118,"vw":73.389584},{"c":73.435,"h":73.45,"l":73.39,"n":28,"o":73.39,"t":"2026-10-21T17:05:00Z","v":2955,"vw":73.435134},{"c":73.43,"h":73.43,"l":73.43,"n":2,"o":73.43,"t":"2026-10-21T17:10:00Z","v":225,"vw":73.43},{"c":73.44,"h":73.44,"l":73.43,"n":10,"o":73.43,"t":"2026-10-21T17:15:00Z","v":822,"vw":73.434405},{"c":73.42,"h":73.42,"l":73.42,"n":3,"o":73.42,"t":"2026-10-21T17:20:00Z","v":214,"vw":73.42},{"c":73.43,"h":73.43,"l":73.43,"n":9,"o":73.43,"t":"2026-10-21T17:25:00Z","v":1410,"vw":73.43},{"c":73.41,"h":73.424,"l":73.402,"n":12,"o":73.42,"t":"2026-10-21T17:30:00Z","v":3059,"vw":73.415253},{"c":73.41,"h":73.41,"l":73.39,"n":8,"o":73.41,"t":"2026-10-21T17:35:00Z","v":647,"vw":73.406667},{"c":73.4,"h":73.41,"l":73.39,"n":6,"o":73.4,"t":"2026-10-21T17:40:00Z","v":1109,"vw":73.406194},{"c":73.405,"h":73.41,"l":73.4,"n":11,"o":73.41,"t":"2026-10-21T17:45:00Z","v":367,"vw":73.405},{"c":73.39,"h":73.42,"l":73.39,"n":17,"o":73.42,"t":"2026-10-21T17:50:00Z","v":532,"vw":73.41},{"c":73.43,"h":73.43,"l":73.41,"n":5,"o":73.41,"t":"2026-10-21T17:55:00Z","v":560,"vw":73.4225},{"c":73.42,"h":73.43,"l":73.41,"n":5,"o":73.43,"t":"2026-10-21T18:00:00Z","v":501,"vw":73.424},{"c":73.395,"h":73.41,"l":73.395,"n":17,"o":73.41,"t":"2026-10-21T18:05:00Z","v":1836,"vw":73.40652},{"c":73.41,"h":73.41,"l":73.395,"n":2,"o":73.395,"t":"2026-10-21T18:10:00Z","v":200,"vw":73.4025},{"c":73.42,"h":73.44,"l":73.41,"n":13,"o":73.41,"t":"2026-10-21T18:15:00Z","v":1369,"vw":73.419224},{"c":73.42,"h":73.43,"l":73.42,"n":6,"o":73.43,"t":"2026-10-21T18:20:00Z","v":650,"vw":73.426429},{"c":73.43,"h":73.43,"l":73.43,"n":6,"o":73.43,"t":"2026-10-21T18:25:00Z","v":436,"vw":73.43},{"c":73.42,"h":73.43,"l":73.42,"n":12,"o":73.42,"t":"2026-10-21T18:30:00Z","v":1706,"vw":73.422244},{"c":73.43,"h":73.43,"l":73.4,"n":14,"o":73.42,"t":"2026-10-21T18:35:00Z","v":2280,"vw":73.409417},{"c":73.42,"h":73.43,"l":73.3801,"n":24,"o":73.43,"t":"2026-10-21T18:40:00Z","v":2332,"vw":73.401689},{"c":73.345,"h":73.41,"l":73.345,"n":11,"o":73.41,"t":"2026-10-21T18:45:00Z","v":721,"vw":73.395},{"c":73.35,"h":73.35,"l":73.34,"n":18,"o":73.34,"t":"2026-10-21T18:50:00Z","v":1428,"vw":73.343182},{"c":73.27,"h":73.33,"l":73.24,"n":9,"o":73.33,"t":"2026-10-21T18:55:00Z","v":751,"vw":73.278287},{"c":73.2,"h":73.245,"l":73.2,"n":11,"o":73.245,"t":"2026-10-21T19:00:00Z","v":954,"vw":73.222321},{"c":73.26,"h":73.26,"l":73.2137,"n":5,"o":73.2137,"t":"2026-10-21T19:05:00Z","v":388,"vw":73.240233},{"c":73.24,"h":73.25,"l":73.24,"n":7,"o":73.25,"t":"2026-10-21T19:10:00Z","v":724,"vw":73.243396},{"c":73.305,"h":73.31,"l":73.25,"n":10,"o":73.25,"t":"2026-10-21T19:15:00Z","v":2101,"vw":73.293858},{"c":73.32,"h":73.33,"l":73.3,"n":15,"o":73.32,"t":"2026-10-21T19:20:00Z","v":867,"vw":73.315038},{"c":73.37,"h":73.37,"l":73.33,"n":4,"o":73.33,"t":"2026-10-21T19:25:00Z","v":237,"vw":73.35},{"c":73.38,"h":73.38,"l":73.38,"n":14,"o":73.38,"t":"2026-10-21T19:30:00Z","v":1163,"vw":73.38},{"c":73.365,"h":73.39,"l":73.3548,"n":14,"o":73.38,"t":"2026-10-21T19:35:00Z","v":9286,"vw":73.356542},{"c":73.36,"h":73.38,"l":73.36,"n":17,"o":73.38,"t":"2026-10-21T19:40:00Z","v":1080,"vw":73.371111},{"c":73.37,"h":73.37,"l":73.37,"n":41,"o":73.37,"t":"2026-10-21T19:45:00Z","v":1330,"vw":73.37},{"c":73.39,"h":73.39,"l":73.37,"n":30,"o":73.37,"t":"2026-10-21T19:50:00Z","v":885,"vw":73.384286},{"c":73.41,"h":73.42,"l":73.37,"n":67,"o":73.37,"t":"2026-10-21T19:55:00Z","v":4868,"vw":73.411327},{"c":73.59,"h":73.59,"l":73.59,"n":5,"o":73.59,"t":"2026-10-22T13:30:00Z","v":895,"vw":73.59},{"c":73.6001,"h":73.635,"l":73.6001,"n":3,"o":73.635,"t":"2026-10-22T13:35:00Z","v":252,"vw":73.616229},{"c":73.7099,"h":73.7099,"l":73.645,"n":7,"o":73.645,"t":"2026-10-22T13:40:00Z","v":2178,"vw":73.69948},{"c":73.78,"h":73.78,"l":73.6945,"n":12,"o":73.6945,"t":"2026-10-22T13:45:00Z","v":3280,"vw":73.708387},{"c":73.7734,"h":73.78,"l":73.7734,"n":4,"o":73.78,"t":"2026-10-22T13:50:00Z","v":338,"vw":73.77734},{"c":73.81,"h":73.81,"l":73.7841,"n":4,"o":73.7841,"t":"2026-10-22T13:55:00Z","v":275,"vw":73.79705},{"c":73.71,"h":73.71,"l":73.71,"n":4,"o":73.71,"t":"2026-10-22T14:00:00Z","v":372,"vw":73.71},{"c":73.75,"h":73.75,"l":73.75,"n":3,"o":73.75,"t":"2026-10-22T14:05:00Z","v":436,"vw":73.75},{"c":73.75,"h":73.75,"l":73.75,"n":4,"o":73.75,"t":"2026-10-22T14:15:00Z","v":203,"vw":73.75},{"c":73.77,"h":73.77,"l":73.7401,"n":2,"o":73.7401,"t":"2026-10-22T14:20:00Z","v":687,"vw":73.746237},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-22T14:30:00Z","v":270,"vw":73.79},{"c":73.8,"h":73.8049,"l":73.774,"n":9,"o":73.8049,"t":"2026-10-22T14:35:00Z","v":709,"vw":73.794552},{"c":73.81,"h":73.81,"l":73.81,"n":2,"o":73.81,"t":"2026-10-22T14:40:00Z","v":250,"vw":73.81},{"c":73.8348,"h":73.8348,"l":73.81,"n":4,"o":73.81,"t":"2026-10-22T14:45:00Z","v":342,"vw":73.825974},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-10-22T14:50:00Z","v":100,"vw":73.82},{"c":73.85,"h":73.85,"l":73.8272,"n":17,"o":73.83,"t":"2026-10-22T15:00:00Z","v":1768,"vw":73.844855},{"c":73.825,"h":73.825,"l":73.825,"n":2,"o":73.825,"t":"2026-10-22T15:15:00Z","v":164,"vw":73.825},{"c":73.82,"h":73.82,"l":73.82,"n":1,"o":73.82,"t":"2026-10-22T15:20:00Z","v":300,"vw":73.82},{"c":73.85,"h":73.85,"l":73.8096,"n":12,"o":73.8096,"t":"2026-10-22T15:25:00Z","v":1628,"vw":73.8281},{"c":73.84,"h":73.84,"l":73.82,"n":6,"o":73.84,"t":"2026-10-22T15:30:00Z","v":1619,"vw":73.835329},{"c":73.83,"h":73.84,"l":73.8215,"n":19,"o":73.83,"t":"2026-10-22T15:35:00Z","v":2934,"vw":73.829666},{"c":73.88,"h":73.88,"l":73.86,"n":5,"o":73.87,"t":"2026-10-22T15:40:00Z","v":421,"vw":73.87},{"c":73.87,"h":73.87,"l":73.86,"n":14,"o":73.86,"t":"2026-10-22T15:45:00Z","v":1897,"vw":73.86198},{"c":73.89,"h":73.89,"l":73.89,"n":3,"o":73.89,"t":"2026-10-22T15:50:00Z","v":111,"vw":73.89},{"c":73.88,"h":73.88,"l":73.87,"n":5,"o":73.87,"t":"2026-10-22T15:55:00Z","v":630,"vw":73.872},{"c":73.855,"h":73.86,"l":73.855,"n":7,"o":73.86,"t":"2026-10-22T16:05:00Z","v":460,"vw":73.85878},{"c":73.855,"h":73.855,"l":73.855,"n":5,"o":73.855,"t":"2026-10-22T16:10:00Z","v":246,"vw":73.855},{"c":73.8862,"h":73.89,"l":73.8862,"n":3,"o":73.89,"t":"2026-10-22T16:15:00Z","v":470,"vw":73.887894},{"c":73.87,"h":73.87,"l":73.87,"n":2,"o":73.87,"t":"2026-10-22T16:20:00Z","v":210,"vw":73.87},{"c":73.8621,"h":73.9,"l":73.8621,"n":6,"o":73.9,"t":"2026-10-22T16:25:00Z","v":1225,"vw":73.889052},{"c":73.91,"h":73.91,"l":73.91,"n":3,"o":73.91,"t":"2026-10-22T16:35:00Z","v":214,"vw":73.91},{"c":73.92,"h":73.92,"l":73.92,"n":2,"o":73.92,"t":"2026-10-22T16:40:00Z","v":200,"vw":73.92},{"c":73.97,"h":73.97,"l":73.96,"n":8,"o":73.96,"t":"2026-10-22T16:50:00Z","v":424,"vw":73.966923},{"c":73.94,"h":73.94,"l":73.94,"n":7,"o":73.94,"t":"2026-10-22T16:55:00Z","v":766,"vw":73.94},{"c":73.96,"h":73.96,"l":73.96,"n":4,"o":73.96,"t":"2026-10-22T17:05:00Z","v":161,"vw":73.96},{"c":74,"h":74,"l":74,"n":5,"o":74,"t":"2026-10-22T17:20:00Z","v":360,"vw":74},{"c":74,"h":74,"l":73.98,"n":4,"o":73.98,"t":"2026-10-22T17:35:00Z","v":340,"vw":73.987246},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T17:40:00Z","v":136,"vw":74},{"c":74.1,"h":74.1,"l":74.1,"n":2,"o":74.1,"t":"2026-10-22T17:55:00Z","v":250,"vw":74.1},{"c":74.1,"h":74.1,"l":74.0991,"n":3,"o":74.0991,"t":"2026-10-22T18:00:00Z","v":293,"vw":74.099408},{"c":74.06,"h":74.06,"l":74.05,"n":3,"o":74.05,"t":"2026-10-22T18:10:00Z","v":248,"vw":74.055},{"c":74.07,"h":74.07,"l":74.06,"n":5,"o":74.06,"t":"2026-10-22T18:15:00Z","v":1077,"vw":74.061145},{"c":74.09,"h":74.09,"l":74.08,"n":6,"o":74.08,"t":"2026-10-22T18:20:00Z","v":921,"vw":74.081335},{"c":74.08,"h":74.09,"l":74.0656,"n":8,"o":74.09,"t":"2026-10-22T18:25:00Z","v":1541,"vw":74.072219},{"c":74.12,"h":74.13,"l":74.0842,"n":4,"o":74.0842,"t":"2026-10-22T18:30:00Z","v":706,"vw":74.095774},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-22T18:35:00Z","v":300,"vw":74.11},{"c":74.1,"h":74.1099,"l":74.08,"n":44,"o":74.1099,"t":"2026-10-22T18:40:00Z","v":9711,"vw":74.104389},{"c":74.1,"h":74.11,"l":74.1,"n":2,"o":74.11,"t":"2026-10-22T18:45:00Z","v":200,"vw":74.105},{"c":74.095,"h":74.095,"l":74.09,"n":5,"o":74.09,"t":"2026-10-22T18:55:00Z","v":1816,"vw":74.0903},{"c":74.09,"h":74.09,"l":74.09,"n":1,"o":74.09,"t":"2026-10-22T19:00:00Z","v":100,"vw":74.09},{"c":74.06,"h":74.08,"l":74.06,"n":10,"o":74.08,"t":"2026-10-22T19:05:00Z","v":793,"vw":74.070817},{"c":74.08,"h":74.09,"l":74.05,"n":7,"o":74.09,"t":"2026-10-22T19:15:00Z","v":4497,"vw":74.085146},{"c":74.1,"h":74.1,"l":74.08,"n":8,"o":74.09,"t":"2026-10-22T19:20:00Z","v":822,"vw":74.091818},{"c":74.08,"h":74.08,"l":74.06,"n":17,"o":74.06,"t":"2026-10-22T19:30:00Z","v":3853,"vw":74.06189},{"c":74.04,"h":74.06,"l":74.03,"n":19,"o":74.035,"t":"2026-10-22T19:40:00Z","v":3804,"vw":74.04121},{"c":74.03,"h":74.03,"l":74.03,"n":6,"o":74.03,"t":"2026-10-22T19:45:00Z","v":217,"vw":74.03},{"c":74.035,"h":74.06,"l":74.035,"n":74,"o":74.04,"t":"2026-10-22T19:50:00Z","v":8405,"vw":74.047479},{"c":74.05,"h":74.05,"l":74.035,"n":129,"o":74.035,"t":"2026-10-22T19:55:00Z","v":10622,"vw":74.048702}],"history":[{"c":77.36,"h":77.85,"l":77.36,"n":468,"o":77.85,"t":"2024-10-21T04:00:00Z","v":39511,"vw":77.511286},{"c":77.35,"h":77.398,"l":77.201,"n":366,"o":77.34,"t":"2024-10-22T04:00:00Z","v":94726,"vw":77.294407},{"c":77.15,"h":77.27,"l":77.05,"n":323,"o":77.27,"t":"2024-10-23T04:00:00Z","v":35718,"vw":77.158566},{"c":77.32,"h":77.42,"l":77.16,"n":286,"o":77.16,"t":"2024-10-24T04:00:00Z","v":18999,"vw":77.31747},{"c":77.19,"h":77.52,"l":77.1431,"n":330,"o":77.41,"t":"2024-10-25T04:00:00Z","v":43749,"vw":77.274657},{"c":77.1,"h":77.28,"l":77.01,"n":452,"o":77.15,"t":"2024-10-28T04:00:00Z","v":41105,"vw":77.13116},{"c":77.2,"h":77.24,"l":76.835,"n":483,"o":76.96,"t":"2024-10-29T04:00:00Z","v":44264,"vw":77.075084},{"c":77.14,"h":77.53,"l":77.12,"n":287,"o":77.5,"t":"2024-10-30T04:00:00Z","v":19861,"vw":77.288464},{"c":77.05,"h":77.1899,"l":76.84,"n":568,"o":76.87,"t":"2024-10-31T04:00:00Z","v":32631,"vw":76.991467},{"c":76.38,"h":77.09,"l":76.355,"n":358,"o":77.09,"t":"2024-11-01T04:00:00Z","v":25429,"vw":76.606295},{"c":76.83,"h":76.97,"l":76.7,"n":425,"o":76.91,"t":"2024-11-04T05:00:00Z","v":40432,"vw":76.816546},{"c":77.08,"h":77.12,"l":76.66,"n":455,"o":76.9,"t":"2024-11-05T05:00:00Z","v":49794,"vw":76.804055},{"c":76.48,"h":76.73,"l":76.31,"n":572,"o":76.31,"t":"2024-11-06T05:00:00Z","v":47849,"vw":76.469251},{"c":77.15,"h":77.2447,"l":76.776,"n":424,"o":76.9,"t":"2024-11-07T05:00:00Z","v":42527,"vw":77.006579},{"c":77.385,"h":77.441,"l":77.18,"n":326,"o":77.18,"t":"2024-11-08T05:00:00Z","v":28361,"vw":77.31888},{"c":77.3,"h":77.42,"l":77.16,"n":362,"o":77.42,"t":"2024-11-11T05:00:00Z","v":50157,"vw":77.259312},{"c":76.73,"h":77.068,"l":76.6816,"n":335,"o":76.89,"t":"2024-11-12T05:00:00Z","v":24193,"vw":76.853371},{"c":76.53,"h":77.0396,"l":76.46,"n":473,"o":76.94,"t":"2024-11-13T05:00:00Z","v":160776,"vw":76.569625},{"c":76.46,"h":76.82,"l":76.4311,"n":366,"o":76.82,"t":"2024-11-14T05:00:00Z","v":61211,"vw":76.626817},{"c":76.54,"h":76.6796,"l":76.13,"n":357,"o":76.26,"t":"2024-11-15T05:00:00Z","v":34857,"vw":76.430298},{"c":76.64,"h":76.7,"l":76.41,"n":392,"o":76.58,"t":"2024-11-18T05:00:00Z","v":32413,"vw":76.557108},{"c":76.8,"h":76.8896,"l":76.753,"n":256,"o":76.77,"t":"2024-11-19T05:00:00Z","v":28946,"vw":76.813122},{"c":76.5801,"h":76.71,"l":76.5351,"n":246,"o":76.71,"t":"2024-11-20T05:00:00Z","v":16456,"vw":76.631737},{"c":76.56,"h":76.96,"l":76.5,"n":371,"o":76.96,"t":"2024-11-21T05:00:00Z","v":33446,"vw":76.662389},{"c":76.59,"h":76.81,"l":76.54,"n":359,"o":76.81,"t":"2024-11-22T05:00:00Z","v":44070,"vw":76.664783},{"c":77.4,"h":77.4093,"l":77.14,"n":396,"o":77.14,"t":"2024-11-25T05:00:00Z","v":48971,"vw":77.280433},{"c":77.26,"h":77.26,"l":77.045,"n":288,"o":77.12,"t":"2024-11-26T05:00:00Z","v":35539,"vw":77.131111},{"c":77.5,"h":77.5399,"l":77.15,"n":713,"o":77.15,"t":"2024-11-27T05:00:00Z","v":30672,"vw":77.423038},{"c":77.8,"h":77.83,"l":77.6,"n":226,"o":77.6,"t":"2024-11-29T05:00:00Z","v":23309,"vw":77.776593},{"c":77.68,"h":77.7064,"l":77.3281,"n":445,"o":77.38,"t":"2024-12-02T05:00:00Z","v":561487,"vw":77.43185},{"c":77.47,"h":77.7599,"l":77.455,"n":413,"o":77.68,"t":"2024-12-03T05:00:00Z","v":28996,"vw":77.619707},{"c":77.76,"h":77.85,"l":77.27,"n":319,"o":77.55,"t":"2024-12-04T05:00:00Z","v":36754,"vw":77.573061},{"c":77.75,"h":77.775,"l":77.5968,"n":393,"o":77.75,"t":"2024-12-05T05:00:00Z","v":27460,"vw":77.701397},{"c":77.92,"h":78.015,"l":77.7527,"n":285,"o":78,"t":"2024-12-06T05:00:00Z","v":17528,"vw":77.884216},{"c":77.77,"h":77.88,"l":77.6728,"n":345,"o":77.87,"t":"2024-12-09T05:00:00Z","v":28482,"vw":77.769498},{"c":77.62,"h":77.73,"l":77.56,"n":251,"o":77.67,"t":"2024-12-10T05:00:00Z","v":28172,"vw":77.650163},{"c":77.51,"h":77.8266,"l":77.47,"n":259,"o":77.68,"t":"2024-12-11T05:00:00Z","v":34352,"vw":77.653858},{"c":77.15,"h":77.31,"l":77.0901,"n":291,"o":77.29,"t":"2024-12-12T05:00:00Z","v":25193,"vw":77.195363},{"c":76.8,"h":77.0372,"l":76.7406,"n":328,"o":77.03,"t":"2024-12-13T05:00:00Z","v":53899,"vw":76.853131},{"c":76.88,"h":76.99,"l":76.7554,"n":700,"o":76.99,"t":"2024-12-16T05:00:00Z","v":40243,"vw":76.848083},{"c":76.88,"h":76.99,"l":76.79,"n":333,"o":76.99,"t":"2024-12-17T05:00:00Z","v":47362,"vw":76.886535},{"c":76.1,"h":76.94,"l":76.1,"n":417,"o":76.86,"t":"2024-12-18T05:00:00Z","v":52763,"vw":76.680481},{"c":75.83,"h":76.01,"l":75.6721,"n":459,"o":76.01,"t":"2024-12-19T05:00:00Z","v":277216,"vw":75.826132},{"c":76.07,"h":76.2978,"l":75.92,"n":428,"o":76,"t":"2024-12-20T05:00:00Z","v":53955,"vw":76.0981},{"c":75.875,"h":76.0899,"l":75.81,"n":741,"o":76.07,"t":"2024-12-23T05:00:00Z","v":64386,"vw":75.918972},{"c":75.76,"h":75.76,"l":75.4401,"n":254,"o":75.6,"t":"2024-12-24T05:00:00Z","v":46367,"vw":75.523741},{"c":75.8,"h":75.8,"l":75.4949,"n":453,"o":75.66,"t":"2024-12-26T05:00:00Z","v":37877,"vw":75.682276},{"c":75.59,"h":75.8,"l":75.55,"n":780,"o":75.8,"t":"2024-12-27T05:00:00Z","v":82251,"vw":75.643874},{"c":75.84,"h":75.86,"l":75.735,"n":410,"o":75.84,"t":"2024-12-30T05:00:00Z","v":51179,"vw":75.817704},{"c":75.71,"h":75.99,"l":75.62,"n":348,"o":75.94,"t":"2024-12-31T05:00:00Z","v":46451,"vw":75.711774},{"c":75.72,"h":75.979,"l":75.58,"n":569,"o":75.65,"t":"2025-01-02T05:00:00Z","v":130525,"vw":75.815171},{"c":75.6,"h":75.99,"l":75.5735,"n":513,"o":75.99,"t":"2025-01-03T05:00:00Z","v":77802,"vw":75.82035},{"c":75.45,"h":75.58,"l":75.4117,"n":486,"o":75.47,"t":"2025-01-06T05:00:00Z","v":55929,"vw":75.486822},{"c":75.18,"h":75.45,"l":75.03,"n":429,"o":75.45,"t":"2025-01-07T05:00:00Z","v":43363,"vw":75.170147},{"c":75.23,"h":75.3,"l":75.0329,"n":328,"o":75.11,"t":"2025-01-08T05:00:00Z","v":67314,"vw":75.123218},{"c":74.91,"h":75.08,"l":74.8,"n":435,"o":74.85,"t":"2025-01-10T05:00:00Z","v":54771,"vw":74.944753},{"c":74.74,"h":74.86,"l":74.66,"n":368,"o":74.86,"t":"2025-01-13T05:00:00Z","v":44824,"vw":74.754368},{"c":74.79,"h":74.9,"l":74.63,"n":320,"o":74.9,"t":"2025-01-14T05:00:00Z","v":36165,"vw":74.70806},{"c":75.49,"h":75.59,"l":75.3544,"n":366,"o":75.44,"t":"2025-01-15T05:00:00Z","v":43491,"vw":75.476506},{"c":75.64,"h":75.7361,"l":75.3672,"n":338,"o":75.58,"t":"2025-01-16T05:00:00Z","v":33814,"vw":75.590346},{"c":75.71,"h":75.8,"l":75.66,"n":385,"o":75.8,"t":"2025-01-17T05:00:00Z","v":35502,"vw":75.729553},{"c":76.05,"h":76.05,"l":75.88,"n":408,"o":76,"t":"2025-01-21T05:00:00Z","v":60243,"vw":75.95584},{"c":75.81,"h":76.1,"l":75.81,"n":306,"o":76.1,"t":"2025-01-22T05:00:00Z","v":124871,"vw":75.871828},{"c":75.75,"h":75.76,"l":75.49,"n":338,"o":75.49,"t":"2025-01-23T05:00:00Z","v":41225,"vw":75.681551},{"c":75.9,"h":75.92,"l":75.65,"n":333,"o":75.77,"t":"2025-01-24T05:00:00Z","v":47321,"vw":75.835517},{"c":76.32,"h":76.32,"l":76.08,"n":334,"o":76.08,"t":"2025-01-27T05:00:00Z","v":38308,"vw":76.197601},{"c":76.25,"h":76.28,"l":76.08,"n":332,"o":76.28,"t":"2025-01-28T05:00:00Z","v":41952,"vw":76.193459},{"c":76.15,"h":76.3099,"l":75.95,"n":317,"o":76.22,"t":"2025-01-29T05:00:00Z","v":35070,"vw":76.122572},{"c":76.28,"h":76.4095,"l":76.2234,"n":226,"o":76.36,"t":"2025-01-30T05:00:00Z","v":26623,"vw":76.315703},{"c":76.08,"h":76.38,"l":75.99,"n":357,"o":76.25,"t":"2025-01-31T05:00:00Z","v":36694,"vw":76.248953},{"c":75.9,"h":76.1,"l":75.79,"n":2192,"o":75.88,"t":"2025-02-03T05:00:00Z","v":546424,"vw":75.894671},{"c":76,"h":76.07,"l":75.69,"n":336,"o":75.69,"t":"2025-02-04T05:00:00Z","v":67254,"vw":75.994059},{"c":76.47,"h":76.5623,"l":76.34,"n":356,"o":76.43,"t":"2025-02-05T05:00:00Z","v":45360,"vw":76.477099},{"c":76.37,"h":76.57,"l":76.278,"n":273,"o":76.57,"t":"2025-02-06T05:00:00Z","v":24263,"vw":76.393149},{"c":76.05,"h":76.23,"l":76.02,"n":272,"o":76.23,"t":"2025-02-07T05:00:00Z","v":51559,"vw":76.121954},{"c":76.13,"h":76.2658,"l":76.06,"n":282,"o":76.2,"t":"2025-02-10T05:00:00Z","v":33314,"vw":76.151905},{"c":75.98,"h":76.0021,"l":75.89,"n":679,"o":75.97,"t":"2025-02-11T05:00:00Z","v":35955,"vw":75.958822},{"c":75.63,"h":75.79,"l":75.4303,"n":289,"o":75.79,"t":"2025-02-12T05:00:00Z","v":38216,"vw":75.560502},{"c":76.13,"h":76.2004,"l":75.79,"n":298,"o":75.79,"t":"2025-02-13T05:00:00Z","v":42607,"vw":76.051325},{"c":76.39,"h":76.56,"l":76.36,"n":318,"o":76.36,"t":"2025-02-14T05:00:00Z","v":40530,"vw":76.445104},{"c":76.15,"h":76.35,"l":76.065,"n":497,"o":76.35,"t":"2025-02-18T05:00:00Z","v":61912,"vw":76.238193},{"c":76.17,"h":76.2,"l":76,"n":271,"o":76.12,"t":"2025-02-19T05:00:00Z","v":42392,"vw":76.109369},{"c":76.31,"h":76.36,"l":76.23,"n":581,"o":76.3,"t":"2025-02-20T05:00:00Z","v":213482,"vw":76.281394},{"c":76.55,"h":76.65,"l":76.364,"n":338,"o":76.48,"t":"2025-02-21T05:00:00Z","v":28903,"vw":76.540777},{"c":76.7,"h":76.7667,"l":76.46,"n":318,"o":76.46,"t":"2025-02-24T05:00:00Z","v":64085,"vw":76.677455},{"c":77.18,"h":77.19,"l":76.94,"n":322,"o":76.94,"t":"2025-02-25T05:00:00Z","v":54694,"vw":77.109193},{"c":77.27,"h":77.35,"l":77.06,"n":303,"o":77.06,"t":"2025-02-26T05:00:00Z","v":36821,"vw":77.163524},{"c":77.07,"h":77.18,"l":77.0107,"n":225,"o":77.08,"t":"2025-02-27T05:00:00Z","v":19323,"vw":77.070041},{"c":77.39,"h":77.39,"l":77.08,"n":347,"o":77.1,"t":"2025-02-28T05:00:00Z","v":61003,"vw":77.166258},{"c":77.19,"h":77.2399,"l":76.905,"n":3222,"o":77.12,"t":"2025-03-03T05:00:00Z","v":749040,"vw":77.137514},{"c":77.08,"h":77.27,"l":77.0031,"n":397,"o":77.2,"t":"2025-03-04T05:00:00Z","v":80818,"vw":77.12436},{"c":76.83,"h":77.25,"l":76.78,"n":334,"o":77.25,"t":"2025-03-05T05:00:00Z","v":45205,"vw":76.971285},{"c":76.65,"h":76.81,"l":76.52,"n":508,"o":76.75,"t":"2025-03-06T05:00:00Z","v":53656,"vw":76.667191},{"c":76.53,"h":77,"l":76.49,"n":291,"o":77,"t":"2025-03-07T05:00:00Z","v":20848,"vw":76.677363},{"c":76.79,"h":76.9783,"l":76.75,"n":462,"o":76.9,"t":"2025-03-10T04:00:00Z","v":48293,"vw":76.859562},{"c":76.39,"h":76.78,"l":76.32,"n":431,"o":76.78,"t":"2025-03-11T04:00:00Z","v":47111,"vw":76.534733},{"c":76.17,"h":76.42,"l":76.17,"n":282,"o":76.42,"t":"2025-03-12T04:00:00Z","v":23860,"vw":76.269878},{"c":76.41,"h":76.41,"l":75.9442,"n":279,"o":76.04,"t":"2025-03-13T04:00:00Z","v":27609,"vw":76.128716},{"c":76.36,"h":76.4796,"l":76.32,"n":297,"o":76.36,"t":"2025-03-14T04:00:00Z","v":23686,"vw":76.406466},{"c":76.48,"h":76.6807,"l":76.4427,"n":412,"o":76.51,"t":"2025-03-17T04:00:00Z","v":255695,"vw":76.549949},{"c":76.62,"h":76.7,"l":76.38,"n":268,"o":76.39,"t":"2025-03-18T04:00:00Z","v":18339,"vw":76.551834},{"c":76.93,"h":76.99,"l":76.49,"n":240,"o":76.62,"t":"2025-03-19T04:00:00Z","v":28006,"vw":76.674414},{"c":76.88,"h":77.3,"l":76.87,"n":287,"o":77.27,"t":"2025-03-20T04:00:00Z","v":14796,"vw":77.011403},{"c":76.81,"h":77.0077,"l":76.78,"n":363,"o":76.91,"t":"2025-03-21T04:00:00Z","v":29474,"vw":76.86667},{"c":76.5,"h":76.7,"l":76.49,"n":461,"o":76.67,"t":"2025-03-24T04:00:00Z","v":46478,"vw":76.569748},{"c":76.6,"h":76.7087,"l":76.4757,"n":389,"o":76.5,"t":"2025-03-25T04:00:00Z","v":33093,"vw":76.625146},{"c":76.32,"h":76.51,"l":76.31,"n":476,"o":76.51,"t":"2025-03-26T04:00:00Z","v":45269,"vw":76.381475},{"c":76.31,"h":76.32,"l":76.2033,"n":526,"o":76.26,"t":"2025-03-27T04:00:00Z","v":55430,"vw":76.256015},{"c":76.6706,"h":76.7,"l":76.47,"n":620,"o":76.56,"t":"2025-03-28T04:00:00Z","v":73360,"vw":76.57405},{"c":76.8,"h":76.8896,"l":76.5831,"n":754,"o":76.88,"t":"2025-03-31T04:00:00Z","v":63858,"vw":76.778698},{"c":76.73,"h":76.8999,"l":76.69,"n":508,"o":76.69,"t":"2025-04-01T04:00:00Z","v":40621,"vw":76.781143},{"c":76.89,"h":76.96,"l":76.61,"n":465,"o":76.96,"t":"2025-04-02T04:00:00Z","v":35303,"vw":76.747977},{"c":76.93,"h":77.1928,"l":76.86,"n":793,"o":76.9,"t":"2025-04-03T04:00:00Z","v":92772,"vw":76.989149},{"c":76.83,"h":77.2673,"l":76.704,"n":667,"o":77.17,"t":"2025-04-04T04:00:00Z","v":129865,"vw":77.035157},{"c":75.57,"h":76.4,"l":75.5603,"n":635,"o":76.4,"t":"2025-04-07T04:00:00Z","v":96150,"vw":76.042868},{"c":74.75,"h":75.725,"l":74.75,"n":610,"o":75.68,"t":"2025-04-08T04:00:00Z","v":274086,"vw":75.152721},{"c":75.87,"h":75.87,"l":73.831,"n":593,"o":73.86,"t":"2025-04-09T04:00:00Z","v":272489,"vw":74.306987},{"c":74.71,"h":75.4343,"l":74.21,"n":600,"o":75.04,"t":"2025-04-10T04:00:00Z","v":75803,"vw":74.87924},{"c":74.71,"h":74.8,"l":73.79,"n":646,"o":74.23,"t":"2025-04-11T04:00:00Z","v":107506,"vw":74.172525},{"c":75.12,"h":75.24,"l":74.8998,"n":564,"o":75.11,"t":"2025-04-14T04:00:00Z","v":53625,"vw":75.128708},{"c":75.44,"h":75.56,"l":75.12,"n":659,"o":75.12,"t":"2025-04-15T04:00:00Z","v":79114,"vw":75.421903},{"c":75.68,"h":75.7025,"l":75.36,"n":436,"o":75.55,"t":"2025-04-16T04:00:00Z","v":23910,"vw":75.561822},{"c":75.6,"h":75.78,"l":75.5604,"n":459,"o":75.78,"t":"2025-04-17T04:00:00Z","v":102882,"vw":75.657614},{"c":75.03,"h":75.46,"l":74.9834,"n":502,"o":75.41,"t":"2025-04-21T04:00:00Z","v":48698,"vw":75.234941},{"c":75.17,"h":75.3899,"l":75.17,"n":390,"o":75.38,"t":"2025-04-22T04:00:00Z","v":52365,"vw":75.259006},{"c":75.4,"h":76.15,"l":75.3748,"n":457,"o":76.15,"t":"2025-04-23T04:00:00Z","v":31207,"vw":75.587878},{"c":76.02,"h":76.0484,"l":75.8284,"n":356,"o":75.86,"t":"2025-04-24T04:00:00Z","v":23088,"vw":75.955175},{"c":76.35,"h":76.4045,"l":76.1769,"n":340,"o":76.29,"t":"2025-04-25T04:00:00Z","v":17553,"vw":76.304607},{"c":76.53,"h":76.5952,"l":76.35,"n":410,"o":76.36,"t":"2025-04-28T04:00:00Z","v":26488,"vw":76.436465},{"c":76.65,"h":76.69,"l":76.44,"n":417,"o":76.44,"t":"2025-04-29T04:00:00Z","v":30061,"vw":76.631542},{"c":76.52,"h":76.6066,"l":76.3701,"n":406,"o":76.54,"t":"2025-04-30T04:00:00Z","v":30942,"vw":76.514484},{"c":75.94,"h":76.26,"l":75.84,"n":469,"o":76.26,"t":"2025-05-01T04:00:00Z","v":27146,"vw":76.038475},{"c":75.72,"h":75.8199,"l":75.6201,"n":880,"o":75.72,"t":"2025-05-02T04:00:00Z","v":107218,"vw":75.75355},{"c":75.67,"h":75.74,"l":75.43,"n":1288,"o":75.6,"t":"2025-05-05T04:00:00Z","v":234320,"vw":75.576575},{"c":75.75,"h":75.75,"l":75.42,"n":342,"o":75.42,"t":"2025-05-06T04:00:00Z","v":27756,"vw":75.620572},{"c":75.91,"h":76.09,"l":75.805,"n":378,"o":75.92,"t":"2025-05-07T04:00:00Z","v":24851,"vw":75.94292},{"c":75.6,"h":76.01,"l":75.6,"n":420,"o":76.01,"t":"2025-05-08T04:00:00Z","v":27689,"vw":75.772037},{"c":75.54,"h":75.77,"l":75.535,"n":455,"o":75.77,"t":"2025-05-09T04:00:00Z","v":50870,"vw":75.69605},{"c":75.53,"h":75.65,"l":75.49,"n":446,"o":75.54,"t":"2025-05-12T04:00:00Z","v":24411,"vw":75.580935},{"c":75.56,"h":75.64,"l":75.465,"n":468,"o":75.6,"t":"2025-05-13T04:00:00Z","v":55753,"vw":75.552379},{"c":75.25,"h":75.59,"l":75.25,"n":771,"o":75.53,"t":"2025-05-14T04:00:00Z","v":92804,"vw":75.391497},{"c":75.81,"h":75.88,"l":75.3902,"n":683,"o":75.45,"t":"2025-05-15T04:00:00Z","v":53367,"vw":75.619831},{"c":75.83,"h":76.02,"l":75.7711,"n":487,"o":76.02,"t":"2025-05-16T04:00:00Z","v":20516,"vw":75.880529},{"c":75.86,"h":75.8754,"l":75.27,"n":412,"o":75.27,"t":"2025-05-19T04:00:00Z","v":41709,"vw":75.664962},{"c":75.72,"h":75.8,"l":75.6,"n":391,"o":75.72,"t":"2025-05-20T04:00:00Z","v":29735,"vw":75.704322},{"c":75.05,"h":75.53,"l":75.03,"n":541,"o":75.38,"t":"2025-05-21T04:00:00Z","v":37456,"vw":75.291062},{"c":75.32,"h":75.376,"l":74.91,"n":442,"o":74.94,"t":"2025-05-22T04:00:00Z","v":38539,"vw":75.128218},{"c":75.37,"h":75.505,"l":75.14,"n":391,"o":75.505,"t":"2025-05-23T04:00:00Z","v":23256,"vw":75.406713},{"c":75.92,"h":76.01,"l":75.61,"n":563,"o":75.73,"t":"2025-05-27T04:00:00Z","v":248695,"vw":75.785769},{"c":75.8,"h":75.9,"l":75.62,"n":461,"o":75.82,"t":"2025-05-28T04:00:00Z","v":43467,"vw":75.76072},{"c":76.07,"h":76.1093,"l":75.93,"n":500,"o":76,"t":"2025-05-29T04:00:00Z","v":53344,"vw":76.019204},{"c":76.25,"h":76.25,"l":75.99,"n":534,"o":76.08,"t":"2025-05-30T04:00:00Z","v":46079,"vw":76.1627},{"c":75.75,"h":75.76,"l":75.5551,"n":571,"o":75.7,"t":"2025-06-02T04:00:00Z","v":32443,"vw":75.668202},{"c":75.81,"h":75.96,"l":75.745,"n":500,"o":75.88,"t":"2025-06-03T04:00:00Z","v":28109,"vw":75.839037},{"c":76.26,"h":76.315,"l":76.0222,"n":523,"o":76.09,"t":"2025-06-04T04:00:00Z","v":61629,"vw":76.202208},{"c":76.07,"h":76.28,"l":76.0642,"n":782,"o":76.27,"t":"2025-06-05T04:00:00Z","v":74646,"vw":76.15574},{"c":75.66,"h":75.91,"l":75.66,"n":748,"o":75.84,"t":"2025-06-06T04:00:00Z","v":57782,"vw":75.767999},{"c":75.86,"h":75.94,"l":75.7256,"n":425,"o":75.73,"t":"2025-06-09T04:00:00Z","v":20827,"vw":75.813746},{"c":76.01,"h":76.11,"l":75.9,"n":416,"o":76.11,"t":"2025-06-10T04:00:00Z","v":27484,"vw":75.959752},{"c":76.22,"h":76.28,"l":76.08,"n":521,"o":76.09,"t":"2025-06-11T04:00:00Z","v":63532,"vw":76.20909},{"c":76.55,"h":76.55,"l":76.3668,"n":544,"o":76.42,"t":"2025-06-12T04:00:00Z","v":54490,"vw":76.469259},{"c":76.17,"h":76.42,"l":76.06,"n":884,"o":76.39,"t":"2025-06-13T04:00:00Z","v":50949,"vw":76.186417},{"c":76.08,"h":76.375,"l":76.07,"n":584,"o":76.19,"t":"2025-06-16T04:00:00Z","v":45839,"vw":76.22644},{"c":76.32,"h":76.347,"l":76.14,"n":411,"o":76.27,"t":"2025-06-17T04:00:00Z","v":30784,"vw":76.262897},{"c":76.38,"h":76.5205,"l":76.29,"n":472,"o":76.45,"t":"2025-06-18T04:00:00Z","v":30035,"vw":76.451569},{"c":76.46,"h":76.53,"l":76.2098,"n":650,"o":76.28,"t":"2025-06-20T04:00:00Z","v":61622,"vw":76.437878},{"c":76.62,"h":76.7693,"l":76.56,"n":504,"o":76.57,"t":"2025-06-23T04:00:00Z","v":32308,"vw":76.678872},{"c":76.93,"h":76.97,"l":76.55,"n":531,"o":76.55,"t":"2025-06-24T04:00:00Z","v":34356,"vw":76.868772},{"c":76.86,"h":76.88,"l":76.71,"n":522,"o":76.79,"t":"2025-06-25T04:00:00Z","v":57501,"vw":76.787901},{"c":77.09,"h":77.11,"l":76.81,"n":474,"o":76.89,"t":"2025-06-26T04:00:00Z","v":35455,"vw":76.965217},{"c":76.99,"h":77.18,"l":76.94,"n":567,"o":76.95,"t":"2025-06-27T04:00:00Z","v":47298,"vw":77.047221},{"c":77.33,"h":77.398,"l":77.14,"n":701,"o":77.22,"t":"2025-06-30T04:00:00Z","v":60727,"vw":77.264497},{"c":77.07,"h":77.11,"l":76.9,"n":826,"o":77.04,"t":"2025-07-01T04:00:00Z","v":105385,"vw":77.02246},{"c":77.06,"h":77.06,"l":76.82,"n":1031,"o":76.85,"t":"2025-07-02T04:00:00Z","v":85065,"vw":76.928237},{"c":76.88,"h":76.98,"l":76.835,"n":453,"o":76.94,"t":"2025-07-03T04:00:00Z","v":52214,"vw":76.899215},{"c":76.56,"h":76.81,"l":76.48,"n":899,"o":76.81,"t":"2025-07-07T04:00:00Z","v":64893,"vw":76.614476},{"c":76.36,"h":76.41,"l":76.305,"n":773,"o":76.41,"t":"2025-07-08T04:00:00Z","v":107473,"vw":76.380465},{"c":76.75,"h":76.755,"l":76.465,"n":670,"o":76.51,"t":"2025-07-09T04:00:00Z","v":53450,"vw":76.56541},{"c":76.75,"h":76.79,"l":76.605,"n":434,"o":76.74,"t":"2025-07-10T04:00:00Z","v":25719,"vw":76.681265},{"c":76.42,"h":76.53,"l":76.37,"n":474,"o":76.53,"t":"2025-07-11T04:00:00Z","v":29254,"vw":76.428089},{"c":76.42,"h":76.47,"l":76.3,"n":542,"o":76.35,"t":"2025-07-14T04:00:00Z","v":23810,"vw":76.392436},{"c":76.18,"h":76.51,"l":76.135,"n":737,"o":76.51,"t":"2025-07-15T04:00:00Z","v":57688,"vw":76.189443},{"c":76.3004,"h":76.4,"l":76.1,"n":628,"o":76.31,"t":"2025-07-16T04:00:00Z","v":34986,"vw":76.269767},{"c":76.4395,"h":76.48,"l":76.36,"n":366,"o":76.37,"t":"2025-07-17T04:00:00Z","v":24925,"vw":76.402759},{"c":76.5258,"h":76.69,"l":76.48,"n":518,"o":76.69,"t":"2025-07-18T04:00:00Z","v":40382,"vw":76.554188},{"c":76.7922,"h":76.95,"l":76.7714,"n":597,"o":76.82,"t":"2025-07-21T04:00:00Z","v":40632,"vw":76.882296},{"c":76.9528,"h":76.9635,"l":76.8,"n":629,"o":76.96,"t":"2025-07-22T04:00:00Z","v":47264,"vw":76.92558},{"c":76.8447,"h":77,"l":76.775,"n":1481,"o":77,"t":"2025-07-23T04:00:00Z","v":146923,"vw":76.846},{"c":76.7523,"h":76.87,"l":76.57,"n":584,"o":76.57,"t":"2025-07-24T04:00:00Z","v":45756,"vw":76.793974},{"c":76.965,"h":76.98,"l":76.76,"n":435,"o":76.86,"t":"2025-07-25T04:00:00Z","v":37147,"vw":76.896082},{"c":76.8307,"h":76.94,"l":76.81,"n":574,"o":76.94,"t":"2025-07-28T04:00:00Z","v":42713,"vw":76.851411},{"c":77.22,"h":77.23,"l":76.914,"n":562,"o":76.92,"t":"2025-07-29T04:00:00Z","v":39674,"vw":77.104244},{"c":77.0265,"h":77.2677,"l":77,"n":389,"o":77.1,"t":"2025-07-30T04:00:00Z","v":30207,"vw":77.069984},{"c":77.0498,"h":77.24,"l":77.04,"n":421,"o":77.22,"t":"2025-07-31T04:00:00Z","v":29425,"vw":77.156346},{"c":77.3387,"h":77.49,"l":77.0257,"n":866,"o":77.49,"t":"2025-08-01T04:00:00Z","v":79854,"vw":77.207398},{"c":77.46,"h":77.48,"l":77.31,"n":729,"o":77.48,"t":"2025-08-04T04:00:00Z","v":56248,"vw":77.38465},{"c":77.47,"h":77.478,"l":77.32,"n":632,"o":77.42,"t":"2025-08-05T04:00:00Z","v":54263,"vw":77.407779},{"c":77.49,"h":77.49,"l":77.11,"n":604,"o":77.4,"t":"2025-08-06T04:00:00Z","v":41879,"vw":77.395861},{"c":77.4067,"h":77.58,"l":77.36,"n":669,"o":77.41,"t":"2025-08-07T04:00:00Z","v":74548,"vw":77.452824},{"c":77.1961,"h":77.36,"l":77.1837,"n":494,"o":77.36,"t":"2025-08-08T04:00:00Z","v":60964,"vw":77.216383},{"c":77.2927,"h":77.37,"l":77.19,"n":578,"o":77.31,"t":"2025-08-11T04:00:00Z","v":73873,"vw":77.291201},{"c":77.3731,"h":77.3867,"l":77.1337,"n":677,"o":77.29,"t":"2025-08-12T04:00:00Z","v":43776,"vw":77.280157},{"c":77.69,"h":77.7441,"l":77.62,"n":483,"o":77.68,"t":"2025-08-13T04:00:00Z","v":44034,"vw":77.667876},{"c":77.465,"h":77.56,"l":77.4,"n":742,"o":77.53,"t":"2025-08-14T04:00:00Z","v":43413,"vw":77.49045},{"c":77.3716,"h":77.52,"l":77.3151,"n":503,"o":77.48,"t":"2025-08-15T04:00:00Z","v":38328,"vw":77.419152},{"c":77.2741,"h":77.5,"l":77.225,"n":452,"o":77.5,"t":"2025-08-18T04:00:00Z","v":304181,"vw":77.261667},{"c":77.3837,"h":77.41,"l":77.305,"n":526,"o":77.41,"t":"2025-08-19T04:00:00Z","v":51304,"vw":77.343058},{"c":77.41,"h":77.48,"l":77.305,"n":818,"o":77.39,"t":"2025-08-20T04:00:00Z","v":95766,"vw":77.387155},{"c":77.1869,"h":77.35,"l":77.1,"n":593,"o":77.35,"t":"2025-08-21T04:00:00Z","v":45404,"vw":77.192135},{"c":77.68,"h":77.75,"l":77.31,"n":545,"o":77.31,"t":"2025-08-22T04:00:00Z","v":46831,"vw":77.618297},{"c":77.5218,"h":77.63,"l":77.5,"n":560,"o":77.56,"t":"2025-08-25T04:00:00Z","v":76412,"vw":77.57539},{"c":77.58,"h":77.5977,"l":77.415,"n":630,"o":77.48,"t":"2025-08-26T04:00:00Z","v":64951,"vw":77.525866},{"c":77.5937,"h":77.62,"l":77.3616,"n":1199,"o":77.41,"t":"2025-08-27T04:00:00Z","v":661030,"vw":77.533613},{"c":77.675,"h":77.75,"l":77.57,"n":1672,"o":77.64,"t":"2025-08-28T04:00:00Z","v":231666,"vw":77.665293},{"c":77.4882,"h":77.63,"l":77.45,"n":505,"o":77.63,"t":"2025-08-29T04:00:00Z","v":51459,"vw":77.524515},{"c":76.9894,"h":77,"l":76.815,"n":809,"o":76.97,"t":"2025-09-02T04:00:00Z","v":97519,"vw":76.916357},{"c":77.37,"h":77.4114,"l":77.11,"n":546,"o":77.16,"t":"2025-09-03T04:00:00Z","v":73758,"vw":77.233449},{"c":77.7648,"h":77.77,"l":77.48,"n":657,"o":77.48,"t":"2025-09-04T04:00:00Z","v":135466,"vw":77.609338},{"c":78.16,"h":78.6,"l":78.14,"n":755,"o":78.6,"t":"2025-09-05T04:00:00Z","v":68679,"vw":78.21064},{"c":78.4,"h":78.52,"l":78.3228,"n":1048,"o":78.52,"t":"2025-09-08T04:00:00Z","v":97636,"vw":78.401261},{"c":78.2878,"h":78.3899,"l":78.15,"n":525,"o":78.36,"t":"2025-09-09T04:00:00Z","v":49783,"vw":78.284726},{"c":78.4701,"h":78.63,"l":78.3875,"n":498,"o":78.43,"t":"2025-09-10T04:00:00Z","v":44783,"vw":78.505131},{"c":78.7574,"h":78.82,"l":78.5684,"n":913,"o":78.61,"t":"2025-09-11T04:00:00Z","v":127016,"vw":78.726491},{"c":78.6497,"h":78.66,"l":78.47,"n":544,"o":78.65,"t":"2025-09-12T04:00:00Z","v":56232,"vw":78.582539},{"c":78.81,"h":78.87,"l":78.775,"n":1298,"o":78.85,"t":"2025-09-15T04:00:00Z","v":150783,"vw":78.827552},{"c":78.78,"h":78.88,"l":78.7286,"n":775,"o":78.83,"t":"2025-09-16T04:00:00Z","v":245445,"vw":78.807494},{"c":78.6789,"h":79,"l":78.57,"n":591,"o":78.89,"t":"2025-09-17T04:00:00Z","v":48293,"vw":78.792206},{"c":78.51,"h":78.58,"l":78.38,"n":542,"o":78.53,"t":"2025-09-18T04:00:00Z","v":48535,"vw":78.499693},{"c":78.54,"h":78.565,"l":78.42,"n":552,"o":78.45,"t":"2025-09-19T04:00:00Z","v":431406,"vw":78.494653},{"c":78.36,"h":78.49,"l":78.35,"n":587,"o":78.49,"t":"2025-09-22T04:00:00Z","v":54317,"vw":78.418282},{"c":78.49,"h":78.51,"l":78.365,"n":517,"o":78.51,"t":"2025-09-23T04:00:00Z","v":60144,"vw":78.430894},{"c":78.2437,"h":78.4,"l":78.21,"n":479,"o":78.4,"t":"2025-09-24T04:00:00Z","v":52541,"vw":78.288447},{"c":78.1091,"h":78.19,"l":77.91,"n":869,"o":78.19,"t":"2025-09-25T04:00:00Z","v":104186,"vw":78.068123},{"c":78.2135,"h":78.295,"l":78.09,"n":510,"o":78.15,"t":"2025-09-26T04:00:00Z","v":40077,"vw":78.166268},{"c":78.42,"h":78.49,"l":78.3,"n":555,"o":78.3,"t":"2025-09-29T04:00:00Z","v":61284,"vw":78.452111},{"c":78.38,"h":78.58,"l":78.34,"n":590,"o":78.56,"t":"2025-09-30T04:00:00Z","v":62201,"vw":78.478667},{"c":78.3328,"h":78.38,"l":78.17,"n":825,"o":78.38,"t":"2025-10-01T04:00:00Z","v":239707,"vw":78.260555},{"c":78.46,"h":78.48,"l":78.29,"n":730,"o":78.37,"t":"2025-10-02T04:00:00Z","v":74793,"vw":78.387663},{"c":78.3335,"h":78.5499,"l":78.31,"n":764,"o":78.5,"t":"2025-10-03T04:00:00Z","v":123796,"vw":78.384963},{"c":78.16,"h":78.31,"l":78.1,"n":755,"o":78.18,"t":"2025-10-06T04:00:00Z","v":59475,"vw":78.213793},{"c":78.2607,"h":78.3278,"l":78.15,"n":657,"o":78.2,"t":"2025-10-07T04:00:00Z","v":89057,"vw":78.251496},{"c":78.2349,"h":78.435,"l":78.2,"n":649,"o":78.37,"t":"2025-10-08T04:00:00Z","v":57107,"vw":78.309835},{"c":78.0981,"h":78.17,"l":78.0284,"n":519,"o":78.12,"t":"2025-10-09T04:00:00Z","v":47242,"vw":78.100447},{"c":78.2855,"h":78.36,"l":78.23,"n":717,"o":78.31,"t":"2025-10-10T04:00:00Z","v":194575,"vw":78.316795},{"c":78.5027,"h":78.5492,"l":78.21,"n":478,"o":78.33,"t":"2025-10-13T04:00:00Z","v":32984,"vw":78.410886},{"c":78.66,"h":78.7,"l":78.35,"n":2436,"o":78.46,"t":"2025-10-14T04:00:00Z","v":410706,"vw":78.541277},{"c":78.7064,"h":78.93,"l":78.64,"n":598,"o":78.84,"t":"2025-10-15T04:00:00Z","v":63609,"vw":78.741012},{"c":78.85,"h":78.899,"l":78.63,"n":699,"o":78.63,"t":"2025-10-16T04:00:00Z","v":88421,"vw":78.722025},{"c":78.82,"h":78.86,"l":78.72,"n":437,"o":78.86,"t":"2025-10-17T04:00:00Z","v":100341,"vw":78.772485},{"c":78.965,"h":78.98,"l":78.893,"n":370,"o":78.92,"t":"2025-10-20T04:00:00Z","v":45076,"vw":78.926879},{"c":79.0031,"h":79.15,"l":78.9945,"n":451,"o":79.15,"t":"2025-10-21T04:00:00Z","v":46574,"vw":79.07365},{"c":79.0169,"h":79.07,"l":78.89,"n":543,"o":79.07,"t":"2025-10-22T04:00:00Z","v":170235,"vw":78.920167},{"c":78.9481,"h":79.04,"l":78.9,"n":444,"o":78.9,"t":"2025-10-23T04:00:00Z","v":29205,"vw":78.984943},{"c":79.074,"h":79.15,"l":78.98,"n":517,"o":79.07,"t":"2025-10-24T04:00:00Z","v":60165,"vw":79.07164},{"c":79.15,"h":79.16,"l":78.9632,"n":746,"o":79,"t":"2025-10-27T04:00:00Z","v":84473,"vw":79.084583},{"c":79.1598,"h":79.23,"l":79.03,"n":441,"o":79.23,"t":"2025-10-28T04:00:00Z","v":44806,"vw":79.134226},{"c":78.7775,"h":79.24,"l":78.75,"n":650,"o":79.24,"t":"2025-10-29T04:00:00Z","v":72676,"vw":78.970065},{"c":78.5142,"h":78.67,"l":78.41,"n":634,"o":78.5,"t":"2025-10-30T04:00:00Z","v":68150,"vw":78.557215},{"c":78.29,"h":78.62,"l":78.27,"n":505,"o":78.62,"t":"2025-10-31T04:00:00Z","v":58763,"vw":78.371754},{"c":77.7928,"h":77.93,"l":77.74,"n":691,"o":77.93,"t":"2025-11-03T05:00:00Z","v":257391,"vw":77.90103},{"c":77.93,"h":78.05,"l":77.78,"n":631,"o":77.78,"t":"2025-11-04T05:00:00Z","v":69131,"vw":77.963766},{"c":77.7224,"h":78,"l":77.7,"n":649,"o":78,"t":"2025-11-05T05:00:00Z","v":71054,"vw":77.803066},{"c":78.02,"h":78.04,"l":77.9101,"n":500,"o":77.96,"t":"2025-11-06T05:00:00Z","v":77353,"vw":77.99024},{"c":77.93,"h":77.99,"l":77.83,"n":597,"o":77.95,"t":"2025-11-07T05:00:00Z","v":100805,"vw":77.880014},{"c":77.94,"h":78.02,"l":77.9101,"n":518,"o":78.01,"t":"2025-11-10T05:00:00Z","v":72188,"vw":77.988258},{"c":78.215,"h":78.2455,"l":78.06,"n":400,"o":78.1,"t":"2025-11-11T05:00:00Z","v":32912,"vw":78.190833},{"c":78.1104,"h":78.18,"l":78.085,"n":562,"o":78.16,"t":"2025-11-12T05:00:00Z","v":80896,"vw":78.134733},{"c":77.8399,"h":78,"l":77.835,"n":509,"o":77.98,"t":"2025-11-13T05:00:00Z","v":44227,"vw":77.899352},{"c":77.6883,"h":78,"l":77.6883,"n":611,"o":78,"t":"2025-11-14T05:00:00Z","v":53813,"vw":77.809019},{"c":77.72,"h":77.87,"l":77.66,"n":647,"o":77.66,"t":"2025-11-17T05:00:00Z","v":98702,"vw":77.747206},{"c":77.7698,"h":77.88,"l":77.6828,"n":379,"o":77.88,"t":"2025-11-18T05:00:00Z","v":70409,"vw":77.804923},{"c":77.7419,"h":77.94,"l":77.72,"n":608,"o":77.92,"t":"2025-11-19T05:00:00Z","v":56135,"vw":77.844593},{"c":77.86,"h":78.0178,"l":77.78,"n":456,"o":77.89,"t":"2025-11-20T05:00:00Z","v":59136,"vw":77.910995},{"c":78.07,"h":78.08,"l":77.905,"n":465,"o":78.08,"t":"2025-11-21T05:00:00Z","v":48284,"vw":77.987129},{"c":78.32,"h":78.3799,"l":78.1328,"n":431,"o":78.25,"t":"2025-11-24T05:00:00Z","v":47010,"vw":78.229407},{"c":78.51,"h":78.6075,"l":78.31,"n":489,"o":78.31,"t":"2025-11-25T05:00:00Z","v":86614,"vw":78.494058},{"c":78.68,"h":78.6999,"l":78.406,"n":423,"o":78.54,"t":"2025-11-26T05:00:00Z","v":39591,"vw":78.584401},{"c":78.59,"h":78.6699,"l":78.49,"n":461,"o":78.64,"t":"2025-11-28T05:00:00Z","v":56520,"vw":78.560871},{"c":77.9448,"h":77.98,"l":77.8326,"n":579,"o":77.94,"t":"2025-12-01T05:00:00Z","v":262584,"vw":77.963024},{"c":78,"h":78.06,"l":77.9,"n":642,"o":77.9,"t":"2025-12-02T05:00:00Z","v":59686,"vw":78.003013},{"c":78.16,"h":78.219,"l":78,"n":550,"o":78.16,"t":"2025-12-03T05:00:00Z","v":77257,"vw":78.099468},{"c":78.04,"h":78.065,"l":77.9501,"n":484,"o":78.04,"t":"2025-12-04T05:00:00Z","v":31628,"vw":78.012031},{"c":77.9522,"h":78.13,"l":77.87,"n":708,"o":78.13,"t":"2025-12-05T05:00:00Z","v":76733,"vw":77.945334},{"c":77.83,"h":77.98,"l":77.6901,"n":660,"o":77.94,"t":"2025-12-08T05:00:00Z","v":90703,"vw":77.808544},{"c":77.7536,"h":77.98,"l":77.69,"n":432,"o":77.98,"t":"2025-12-09T05:00:00Z","v":57223,"vw":77.768442},{"c":78.06,"h":78.06,"l":77.735,"n":450,"o":77.75,"t":"2025-12-10T05:00:00Z","v":45158,"vw":77.915499},{"c":77.97,"h":78.24,"l":77.95,"n":493,"o":78.19,"t":"2025-12-11T05:00:00Z","v":108123,"vw":78.029316},{"c":77.63,"h":77.86,"l":77.5501,"n":611,"o":77.86,"t":"2025-12-12T05:00:00Z","v":93148,"vw":77.613235},{"c":77.68,"h":77.9083,"l":77.62,"n":2122,"o":77.81,"t":"2025-12-15T05:00:00Z","v":943173,"vw":77.671945},{"c":77.81,"h":77.84,"l":77.5,"n":2228,"o":77.51,"t":"2025-12-16T05:00:00Z","v":347032,"vw":77.70629},{"c":77.78,"h":77.8355,"l":77.72,"n":451,"o":77.79,"t":"2025-12-17T05:00:00Z","v":49840,"vw":77.780056},{"c":77.7,"h":77.7499,"l":77.59,"n":428,"o":77.7,"t":"2025-12-18T05:00:00Z","v":36607,"vw":77.684548},{"c":77.57,"h":77.68,"l":77.545,"n":641,"o":77.59,"t":"2025-12-19T05:00:00Z","v":72771,"vw":77.608979},{"c":77.546,"h":77.6,"l":77.4884,"n":560,"o":77.6,"t":"2025-12-22T05:00:00Z","v":76410,"vw":77.549378},{"c":77.6,"h":77.6298,"l":77.41,"n":497,"o":77.48,"t":"2025-12-23T05:00:00Z","v":46667,"vw":77.552954},{"c":77.83,"h":77.83,"l":77.6401,"n":348,"o":77.7,"t":"2025-12-24T05:00:00Z","v":50973,"vw":77.698478},{"c":77.8673,"h":77.93,"l":77.7301,"n":508,"o":77.87,"t":"2025-12-26T05:00:00Z","v":66922,"vw":77.819743},{"c":77.9299,"h":77.9299,"l":77.83,"n":463,"o":77.86,"t":"2025-12-29T05:00:00Z","v":52852,"vw":77.889837},{"c":77.89,"h":77.95,"l":77.795,"n":530,"o":77.81,"t":"2025-12-30T05:00:00Z","v":44787,"vw":77.874107},{"c":77.64,"h":77.87,"l":77.64,"n":419,"o":77.79,"t":"2025-12-31T05:00:00Z","v":31090,"vw":77.781836},{"c":77.6,"h":77.9035,"l":77.5317,"n":1115,"o":77.8,"t":"2026-01-02T05:00:00Z","v":134780,"vw":77.601977},{"c":77.79,"h":77.8398,"l":77.63,"n":631,"o":77.63,"t":"2026-01-05T05:00:00Z","v":193438,"vw":77.74399},{"c":77.83,"h":77.85,"l":77.63,"n":711,"o":77.67,"t":"2026-01-06T05:00:00Z","v":124814,"vw":77.73249},{"c":77.87,"h":78.03,"l":77.86,"n":1276,"o":78.02,"t":"2026-01-07T05:00:00Z","v":472997,"vw":78.005565},{"c":77.69,"h":77.77,"l":77.675,"n":521,"o":77.68,"t":"2026-01-08T05:00:00Z","v":53152,"vw":77.724485},{"c":77.88,"h":77.9286,"l":77.67,"n":549,"o":77.72,"t":"2026-01-09T05:00:00Z","v":88211,"vw":77.835076},{"c":77.81,"h":77.917,"l":77.72,"n":515,"o":77.76,"t":"2026-01-12T05:00:00Z","v":114378,"vw":77.839139},{"c":77.97,"h":77.9937,"l":77.863,"n":434,"o":77.92,"t":"2026-01-13T05:00:00Z","v":40877,"vw":77.950102},{"c":78.13,"h":78.1499,"l":77.9915,"n":521,"o":78.03,"t":"2026-01-14T05:00:00Z","v":454701,"vw":78.046519},{"c":78.06,"h":78.21,"l":78.05,"n":1070,"o":78.21,"t":"2026-01-15T05:00:00Z","v":503213,"vw":78.098095},{"c":77.91,"h":78.0934,"l":77.8401,"n":806,"o":78.02,"t":"2026-01-16T05:00:00Z","v":185020,"vw":77.948719},{"c":77.5167,"h":77.65,"l":77.442,"n":971,"o":77.56,"t":"2026-01-20T05:00:00Z","v":96697,"vw":77.557359},{"c":77.8502,"h":77.91,"l":77.58,"n":780,"o":77.66,"t":"2026-01-21T05:00:00Z","v":106070,"vw":77.754217},{"c":77.985,"h":78.0299,"l":77.8001,"n":466,"o":77.89,"t":"2026-01-22T05:00:00Z","v":52061,"vw":77.917369},{"c":78.0269,"h":78.04,"l":77.8401,"n":636,"o":78.04,"t":"2026-01-23T05:00:00Z","v":62512,"vw":77.953576},{"c":78.0841,"h":78.175,"l":78.06,"n":746,"o":78.16,"t":"2026-01-26T05:00:00Z","v":97661,"vw":78.119768},{"c":78.01,"h":78.1143,"l":77.98,"n":598,"o":78.01,"t":"2026-01-27T05:00:00Z","v":69338,"vw":78.03422},{"c":77.9209,"h":78.015,"l":77.84,"n":1001,"o":78,"t":"2026-01-28T05:00:00Z","v":93571,"vw":77.934091},{"c":77.96,"h":77.985,"l":77.8,"n":619,"o":77.86,"t":"2026-01-29T05:00:00Z","v":46211,"vw":77.902235},{"c":77.9687,"h":78.025,"l":77.9,"n":574,"o":78.01,"t":"2026-01-30T05:00:00Z","v":52056,"vw":77.96823},{"c":77.536,"h":77.74,"l":77.52,"n":702,"o":77.74,"t":"2026-02-02T05:00:00Z","v":72378,"vw":77.62192},{"c":77.54,"h":77.5693,"l":77.44,"n":627,"o":77.56,"t":"2026-02-03T05:00:00Z","v":51524,"vw":77.507558},{"c":77.505,"h":77.54,"l":77.4178,"n":630,"o":77.54,"t":"2026-02-04T05:00:00Z","v":86453,"vw":77.477606},{"c":77.83,"h":77.8399,"l":77.5929,"n":1139,"o":77.75,"t":"2026-02-05T05:00:00Z","v":297843,"vw":77.771865},{"c":77.85,"h":77.86,"l":77.72,"n":667,"o":77.86,"t":"2026-02-06T05:00:00Z","v":55770,"vw":77.788861},{"c":77.8394,"h":77.8899,"l":77.71,"n":867,"o":77.75,"t":"2026-02-09T05:00:00Z","v":128021,"vw":77.825888},{"c":78,"h":78.11,"l":77.96,"n":1255,"o":78.1,"t":"2026-02-10T05:00:00Z","v":185501,"vw":78.03498},{"c":77.94,"h":78.05,"l":77.86,"n":788,"o":77.86,"t":"2026-02-11T05:00:00Z","v":77123,"vw":77.929047},{"c":78.22,"h":78.2899,"l":78.1,"n":937,"o":78.12,"t":"2026-02-12T05:00:00Z","v":108719,"vw":78.178112},{"c":78.42,"h":78.44,"l":78.36,"n":605,"o":78.41,"t":"2026-02-13T05:00:00Z","v":78917,"vw":78.406592},{"c":78.51,"h":78.52,"l":78.34,"n":873,"o":78.38,"t":"2026-02-17T05:00:00Z","v":86165,"vw":78.434566},{"c":78.44,"h":78.5299,"l":78.405,"n":695,"o":78.52,"t":"2026-02-18T05:00:00Z","v":80530,"vw":78.457013},{"c":78.4882,"h":78.5099,"l":78.35,"n":547,"o":78.37,"t":"2026-02-19T05:00:00Z","v":85559,"vw":78.435356},{"c":78.45,"h":78.51,"l":78.38,"n":653,"o":78.46,"t":"2026-02-20T05:00:00Z","v":61428,"vw":78.452228},{"c":78.55,"h":78.591,"l":78.4604,"n":603,"o":78.48,"t":"2026-02-23T05:00:00Z","v":62147,"vw":78.531822},{"c":78.49,"h":78.54,"l":78.415,"n":485,"o":78.51,"t":"2026-02-24T05:00:00Z","v":52862,"vw":78.497365},{"c":78.49,"h":78.56,"l":78.46,"n":827,"o":78.5,"t":"2026-02-25T05:00:00Z","v":132972,"vw":78.508386},{"c":78.5255,"h":78.54,"l":78.4301,"n":491,"o":78.46,"t":"2026-02-26T05:00:00Z","v":49679,"vw":78.493493},{"c":78.5531,"h":78.6635,"l":78.54,"n":995,"o":78.58,"t":"2026-02-27T05:00:00Z","v":125426,"vw":78.601183},{"c":77.99,"h":78.3,"l":77.87,"n":1124,"o":78.04,"t":"2026-03-02T05:00:00Z","v":165700,"vw":77.971419},{"c":77.97,"h":78.0883,"l":77.58,"n":1163,"o":77.75,"t":"2026-03-03T05:00:00Z","v":116808,"vw":77.887073},{"c":77.97,"h":78.1,"l":77.93,"n":661,"o":78.04,"t":"2026-03-04T05:00:00Z","v":89660,"vw":78.022941},{"c":77.72,"h":77.7496,"l":77.5701,"n":784,"o":77.7,"t":"2026-03-05T05:00:00Z","v":80319,"vw":77.669142},{"c":77.52,"h":77.705,"l":77.35,"n":654,"o":77.5,"t":"2026-03-06T05:00:00Z","v":64314,"vw":77.574681},{"c":77.89,"h":77.9,"l":77.395,"n":777,"o":77.43,"t":"2026-03-09T04:00:00Z","v":106582,"vw":77.611014},{"c":77.4782,"h":77.81,"l":77.45,"n":661,"o":77.63,"t":"2026-03-10T04:00:00Z","v":101837,"vw":77.666926},{"c":76.95,"h":77.38,"l":76.872,"n":781,"o":77.38,"t":"2026-03-11T04:00:00Z","v":369357,"vw":77.285926},{"c":76.58,"h":76.8333,"l":76.46,"n":923,"o":76.73,"t":"2026-03-12T04:00:00Z","v":85225,"vw":76.632053},{"c":76.35,"h":76.812,"l":76.28,"n":562,"o":76.7,"t":"2026-03-13T04:00:00Z","v":49392,"vw":76.50958},{"c":76.64,"h":76.83,"l":76.56,"n":590,"o":76.56,"t":"2026-03-16T04:00:00Z","v":385980,"vw":76.683486},{"c":77.01,"h":77.0338,"l":76.86,"n":383,"o":76.86,"t":"2026-03-17T04:00:00Z","v":337933,"vw":76.924471},{"c":76.65,"h":77.0169,"l":76.64,"n":480,"o":76.89,"t":"2026-03-18T04:00:00Z","v":50456,"vw":76.889905},{"c":76.9398,"h":77.01,"l":76.471,"n":352,"o":76.475,"t":"2026-03-19T04:00:00Z","v":28655,"vw":76.698412},{"c":76.1594,"h":76.72,"l":76.11,"n":514,"o":76.65,"t":"2026-03-20T04:00:00Z","v":159510,"vw":76.305151},{"c":76.57,"h":76.76,"l":76.2764,"n":720,"o":76.31,"t":"2026-03-23T04:00:00Z","v":285549,"vw":76.580001},{"c":76.41,"h":76.5699,"l":76.24,"n":564,"o":76.31,"t":"2026-03-24T04:00:00Z","v":70821,"vw":76.433176},{"c":76.64,"h":76.88,"l":76.62,"n":337,"o":76.88,"t":"2026-03-25T04:00:00Z","v":35429,"vw":76.728468},{"c":76.18,"h":76.54,"l":76.11,"n":534,"o":76.41,"t":"2026-03-26T04:00:00Z","v":114310,"vw":76.302879},{"c":76.01,"h":76.17,"l":75.877,"n":553,"o":76,"t":"2026-03-27T04:00:00Z","v":48841,"vw":76.024564},{"c":76.4092,"h":76.56,"l":76.35,"n":438,"o":76.48,"t":"2026-03-30T04:00:00Z","v":39181,"vw":76.464213},{"c":76.83,"h":76.915,"l":76.62,"n":587,"o":76.62,"t":"2026-03-31T04:00:00Z","v":50053,"vw":76.768889},{"c":76.5515,"h":76.6937,"l":76.46,"n":590,"o":76.52,"t":"2026-04-01T04:00:00Z","v":60550,"vw":76.587215},{"c":76.8284,"h":76.87,"l":76.41,"n":1023,"o":76.41,"t":"2026-04-02T04:00:00Z","v":146566,"vw":76.661384},{"c":76.7,"h":76.905,"l":76.68,"n":544,"o":76.69,"t":"2026-04-06T04:00:00Z","v":75360,"vw":76.742819},{"c":76.84,"h":76.84,"l":76.38,"n":600,"o":76.58,"t":"2026-04-07T04:00:00Z","v":66636,"vw":76.583947},{"c":77.0471,"h":77.34,"l":76.945,"n":663,"o":77.3,"t":"2026-04-08T04:00:00Z","v":65200,"vw":77.081482},{"c":77.0623,"h":77.2099,"l":76.86,"n":545,"o":77.11,"t":"2026-04-09T04:00:00Z","v":77293,"vw":77.089739},{"c":76.9056,"h":77.11,"l":76.9,"n":421,"o":77.1,"t":"2026-04-10T04:00:00Z","v":43134,"vw":76.991763},{"c":77.1729,"h":77.1729,"l":76.89,"n":470,"o":76.95,"t":"2026-04-13T04:00:00Z","v":37265,"vw":76.995916},{"c":77.385,"h":77.44,"l":77.2,"n":493,"o":77.23,"t":"2026-04-14T04:00:00Z","v":62818,"vw":77.342735},{"c":77.34,"h":77.36,"l":77.24,"n":814,"o":77.32,"t":"2026-04-15T04:00:00Z","v":185148,"vw":77.303376},{"c":77.0924,"h":77.37,"l":77.0401,"n":510,"o":77.37,"t":"2026-04-16T04:00:00Z","v":62993,"vw":77.147981},{"c":77.4222,"h":77.55,"l":77.38,"n":739,"o":77.44,"t":"2026-04-17T04:00:00Z","v":128127,"vw":77.471465},{"c":77.41,"h":77.48,"l":77.3,"n":597,"o":77.38,"t":"2026-04-20T04:00:00Z","v":237047,"vw":77.342586},{"c":77.15,"h":77.475,"l":77.15,"n":575,"o":77.42,"t":"2026-04-21T04:00:00Z","v":92590,"vw":77.297536},{"c":77.31,"h":77.44,"l":77.3,"n":423,"o":77.44,"t":"2026-04-22T04:00:00Z","v":54214,"vw":77.351763},{"c":77.1622,"h":77.395,"l":76.98,"n":503,"o":77.35,"t":"2026-04-23T04:00:00Z","v":48794,"vw":77.236278},{"c":77.21,"h":77.2599,"l":77.04,"n":945,"o":77.04,"t":"2026-04-24T04:00:00Z","v":100889,"vw":77.197567},{"c":77.0478,"h":77.2,"l":76.999,"n":756,"o":77.2,"t":"2026-04-27T04:00:00Z","v":83775,"vw":77.085078},{"c":77.0531,"h":77.055,"l":76.86,"n":606,"o":76.95,"t":"2026-04-28T04:00:00Z","v":57006,"vw":76.952674},{"c":76.7,"h":77.1499,"l":76.6809,"n":705,"o":76.9,"t":"2026-04-29T04:00:00Z","v":57172,"vw":76.813522},{"c":76.82,"h":76.931,"l":76.7,"n":1090,"o":76.7,"t":"2026-04-30T04:00:00Z","v":444027,"vw":76.829239},{"c":76.63,"h":76.81,"l":76.49,"n":933,"o":76.49,"t":"2026-05-01T04:00:00Z","v":252351,"vw":76.636066},{"c":76.37,"h":76.5699,"l":76.1801,"n":937,"o":76.45,"t":"2026-05-04T04:00:00Z","v":115526,"vw":76.370978},{"c":76.6,"h":76.69,"l":76.51,"n":824,"o":76.57,"t":"2026-05-05T04:00:00Z","v":137978,"vw":76.61187},{"c":76.97,"h":76.9999,"l":76.86,"n":837,"o":76.86,"t":"2026-05-06T04:00:00Z","v":286520,"vw":76.939051},{"c":76.665,"h":77,"l":76.6001,"n":872,"o":76.98,"t":"2026-05-07T04:00:00Z","v":118492,"vw":76.860802},{"c":76.93,"h":76.97,"l":76.85,"n":604,"o":76.85,"t":"2026-05-08T04:00:00Z","v":42061,"vw":76.921513},{"c":76.765,"h":76.885,"l":76.755,"n":633,"o":76.83,"t":"2026-05-11T04:00:00Z","v":61191,"vw":76.828406},{"c":76.561,"h":76.64,"l":76.5,"n":486,"o":76.64,"t":"2026-05-12T04:00:00Z","v":39217,"vw":76.554298},{"c":76.59,"h":76.6399,"l":76.42,"n":758,"o":76.48,"t":"2026-05-13T04:00:00Z","v":223166,"vw":76.541191},{"c":76.5506,"h":76.82,"l":76.545,"n":516,"o":76.82,"t":"2026-05-14T04:00:00Z","v":56271,"vw":76.691782},{"c":76.111,"h":76.275,"l":76.04,"n":1136,"o":76.04,"t":"2026-05-15T04:00:00Z","v":123370,"vw":76.083023},{"c":76.0534,"h":76.3,"l":75.97,"n":596,"o":76.15,"t":"2026-05-18T04:00:00Z","v":150722,"vw":76.091548},{"c":75.7264,"h":75.85,"l":75.62,"n":762,"o":75.76,"t":"2026-05-19T04:00:00Z","v":80577,"vw":75.737772},{"c":76.2317,"h":76.28,"l":75.73,"n":717,"o":75.73,"t":"2026-05-20T04:00:00Z","v":93450,"vw":76.1212},{"c":76.33,"h":76.33,"l":75.96,"n":531,"o":75.96,"t":"2026-05-21T04:00:00Z","v":43090,"vw":76.139987},{"c":76.4364,"h":76.57,"l":76.29,"n":629,"o":76.57,"t":"2026-05-22T04:00:00Z","v":64924,"vw":76.39248},{"c":76.6987,"h":76.8935,"l":76.635,"n":792,"o":76.79,"t":"2026-05-26T04:00:00Z","v":114823,"vw":76.68353},{"c":76.7794,"h":76.84,"l":76.61,"n":724,"o":76.61,"t":"2026-05-27T04:00:00Z","v":72172,"vw":76.787742},{"c":76.9546,"h":77.04,"l":76.76,"n":614,"o":76.89,"t":"2026-05-28T04:00:00Z","v":87681,"vw":76.917891},{"c":77.0011,"h":77.16,"l":77,"n":578,"o":77.13,"t":"2026-05-29T04:00:00Z","v":59363,"vw":77.077421},{"c":76.6474,"h":76.68,"l":76.39,"n":674,"o":76.39,"t":"2026-06-01T04:00:00Z","v":78331,"vw":76.517029},{"c":76.7,"h":76.81,"l":76.67,"n":751,"o":76.75,"t":"2026-06-02T04:00:00Z","v":94800,"vw":76.730771},{"c":76.53,"h":76.62,"l":76.4201,"n":533,"o":76.62,"t":"2026-06-03T04:00:00Z","v":82491,"vw":76.508231},{"c":76.67,"h":76.74,"l":76.53,"n":628,"o":76.53,"t":"2026-06-04T04:00:00Z","v":64158,"vw":76.683639},{"c":76.2559,"h":76.55,"l":76.2401,"n":936,"o":76.55,"t":"2026-06-05T04:00:00Z","v":143038,"vw":76.420951},{"c":76.2088,"h":76.455,"l":76.195,"n":678,"o":76.36,"t":"2026-06-08T04:00:00Z","v":119251,"vw":76.307681},{"c":76.4026,"h":76.42,"l":76.21,"n":635,"o":76.34,"t":"2026-06-09T04:00:00Z","v":60996,"vw":76.319984},{"c":76.27,"h":76.46,"l":76.23,"n":512,"o":76.35,"t":"2026-06-10T04:00:00Z","v":60949,"vw":76.360993},{"c":76.8003,"h":76.83,"l":76.31,"n":721,"o":76.36,"t":"2026-06-11T04:00:00Z","v":56794,"vw":76.504998},{"c":76.75,"h":76.82,"l":76.51,"n":771,"o":76.57,"t":"2026-06-12T04:00:00Z","v":101115,"vw":76.656058},{"c":76.7643,"h":76.953,"l":76.76,"n":639,"o":76.83,"t":"2026-06-15T04:00:00Z","v":61511,"vw":76.856111},{"c":76.85,"h":76.94,"l":76.8063,"n":526,"o":76.92,"t":"2026-06-16T04:00:00Z","v":80921,"vw":76.850009},{"c":76.61,"h":76.96,"l":76.59,"n":722,"o":76.8,"t":"2026-06-17T04:00:00Z","v":64124,"vw":76.81056},{"c":76.8,"h":77.03,"l":76.6996,"n":680,"o":76.92,"t":"2026-06-18T04:00:00Z","v":107701,"vw":76.895052},{"c":76.6104,"h":76.71,"l":76.49,"n":692,"o":76.56,"t":"2026-06-22T04:00:00Z","v":142268,"vw":76.545983},{"c":76.7183,"h":76.83,"l":76.58,"n":778,"o":76.58,"t":"2026-06-23T04:00:00Z","v":80212,"vw":76.718946},{"c":77.0225,"h":77.11,"l":76.93,"n":531,"o":76.93,"t":"2026-06-24T04:00:00Z","v":42841,"vw":77.046299},{"c":77.09,"h":77.2,"l":77.02,"n":611,"o":77.15,"t":"2026-06-25T04:00:00Z","v":66586,"vw":77.081207},{"c":77.1,"h":77.1599,"l":76.98,"n":742,"o":77,"t":"2026-06-26T04:00:00Z","v":110771,"vw":77.082786},{"c":77.2,"h":77.2299,"l":77.12,"n":454,"o":77.14,"t":"2026-06-29T04:00:00Z","v":43196,"vw":77.179182},{"c":76.8,"h":77.11,"l":76.8,"n":636,"o":77.1,"t":"2026-06-30T04:00:00Z","v":524320,"vw":76.875113},{"c":76.4175,"h":76.5057,"l":76.31,"n":1065,"o":76.31,"t":"2026-07-01T04:00:00Z","v":126758,"vw":76.439431},{"c":76.53,"h":76.58,"l":76.44,"n":614,"o":76.52,"t":"2026-07-02T04:00:00Z","v":43767,"vw":76.498056},{"c":76.56,"h":76.68,"l":76.43,"n":1289,"o":76.68,"t":"2026-07-06T04:00:00Z","v":184410,"vw":76.516123},{"c":76.11,"h":76.44,"l":76.07,"n":643,"o":76.4,"t":"2026-07-07T04:00:00Z","v":116954,"vw":76.216217},{"c":75.9988,"h":76.01,"l":75.83,"n":609,"o":76,"t":"2026-07-08T04:00:00Z","v":47026,"vw":75.928649},{"c":76.045,"h":76.21,"l":75.96,"n":502,"o":75.96,"t":"2026-07-09T04:00:00Z","v":44694,"vw":76.094304},{"c":75.9104,"h":76.22,"l":75.88,"n":544,"o":76.22,"t":"2026-07-10T04:00:00Z","v":72972,"vw":75.946487},{"c":75.6249,"h":75.87,"l":75.605,"n":621,"o":75.84,"t":"2026-07-13T04:00:00Z","v":64225,"vw":75.719889},{"c":75.795,"h":75.8744,"l":75.65,"n":516,"o":75.65,"t":"2026-07-14T04:00:00Z","v":52532,"vw":75.760365},{"c":76.0245,"h":76.0501,"l":75.73,"n":705,"o":75.73,"t":"2026-07-15T04:00:00Z","v":170857,"vw":75.935645},{"c":75.9428,"h":76,"l":75.835,"n":588,"o":75.84,"t":"2026-07-16T04:00:00Z","v":38062,"vw":75.95371},{"c":75.9828,"h":76.14,"l":75.97,"n":466,"o":76.04,"t":"2026-07-17T04:00:00Z","v":31002,"vw":76.03924},{"c":75.7599,"h":76.02,"l":75.73,"n":592,"o":75.98,"t":"2026-07-20T04:00:00Z","v":33161,"vw":75.824066},{"c":75.62,"h":75.78,"l":75.57,"n":978,"o":75.76,"t":"2026-07-21T04:00:00Z","v":110118,"vw":75.652529},{"c":75.48,"h":75.61,"l":75.4701,"n":452,"o":75.51,"t":"2026-07-22T04:00:00Z","v":34650,"vw":75.519355},{"c":75.245,"h":75.3,"l":75.1568,"n":468,"o":75.17,"t":"2026-07-23T04:00:00Z","v":60588,"vw":75.226674},{"c":75.2702,"h":75.41,"l":75.21,"n":541,"o":75.21,"t":"2026-07-24T04:00:00Z","v":71123,"vw":75.316234},{"c":75.4275,"h":75.53,"l":75.38,"n":521,"o":75.53,"t":"2026-07-27T04:00:00Z","v":66704,"vw":75.437904},{"c":75.6001,"h":75.6999,"l":75.47,"n":350,"o":75.52,"t":"2026-07-28T04:00:00Z","v":33490,"vw":75.562399},{"c":75.3043,"h":75.64,"l":75.27,"n":391,"o":75.59,"t":"2026-07-29T04:00:00Z","v":33285,"vw":75.461357},{"c":75.4,"h":75.47,"l":75.34,"n":306,"o":75.34,"t":"2026-07-30T04:00:00Z","v":27510,"vw":75.402821},{"c":75.2533,"h":75.27,"l":75.1348,"n":433,"o":75.27,"t":"2026-07-31T04:00:00Z","v":114983,"vw":75.186931},{"c":75.125,"h":75.1918,"l":75.06,"n":532,"o":75.06,"t":"2026-08-03T04:00:00Z","v":47379,"vw":75.145765},{"c":75.53,"h":75.531,"l":75.32,"n":626,"o":75.32,"t":"2026-08-04T04:00:00Z","v":79801,"vw":75.469792},{"c":75.52,"h":75.61,"l":75.4601,"n":627,"o":75.52,"t":"2026-08-05T04:00:00Z","v":60705,"vw":75.522308},{"c":75.28,"h":75.3949,"l":75.2201,"n":570,"o":75.29,"t":"2026-08-06T04:00:00Z","v":57749,"vw":75.319382},{"c":75.3978,"h":75.5297,"l":75.31,"n":959,"o":75.46,"t":"2026-08-07T04:00:00Z","v":81389,"vw":75.388686},{"c":75.0752,"h":75.28,"l":75.06,"n":635,"o":75.19,"t":"2026-08-10T04:00:00Z","v":79884,"vw":75.129711},{"c":75.09,"h":75.28,"l":75.09,"n":444,"o":75.28,"t":"2026-08-11T04:00:00Z","v":35705,"vw":75.187129},{"c":75.1828,"h":75.36,"l":75.17,"n":446,"o":75.27,"t":"2026-08-12T04:00:00Z","v":43730,"vw":75.247241},{"c":75.4,"h":75.555,"l":75.385,"n":510,"o":75.4,"t":"2026-08-13T04:00:00Z","v":52979,"vw":75.435571},{"c":75.1813,"h":75.3499,"l":75.1201,"n":489,"o":75.27,"t":"2026-08-14T04:00:00Z","v":29011,"vw":75.224228},{"c":74.95,"h":75.13,"l":74.93,"n":775,"o":75.12,"t":"2026-08-17T04:00:00Z","v":56395,"vw":75.023589},{"c":75.026,"h":75.06,"l":74.7701,"n":485,"o":74.81,"t":"2026-08-18T04:00:00Z","v":55080,"vw":74.958502},{"c":75.4212,"h":75.46,"l":75.275,"n":555,"o":75.36,"t":"2026-08-19T04:00:00Z","v":33498,"vw":75.390817},{"c":75.142,"h":75.24,"l":75.098,"n":518,"o":75.11,"t":"2026-08-20T04:00:00Z","v":37920,"vw":75.143432},{"c":75.0753,"h":75.14,"l":75.028,"n":437,"o":75.14,"t":"2026-08-21T04:00:00Z","v":34550,"vw":75.080433},{"c":75.2,"h":75.29,"l":75.15,"n":449,"o":75.15,"t":"2026-08-24T04:00:00Z","v":242854,"vw":75.22025},{"c":75.6088,"h":75.62,"l":75.39,"n":505,"o":75.39,"t":"2026-08-25T04:00:00Z","v":47878,"vw":75.506556},{"c":75.5617,"h":75.59,"l":75.46,"n":516,"o":75.49,"t":"2026-08-26T04:00:00Z","v":54426,"vw":75.549228},{"c":75.51,"h":75.614,"l":75.4984,"n":403,"o":75.52,"t":"2026-08-27T04:00:00Z","v":48268,"vw":75.541236},{"c":75.3025,"h":75.66,"l":75.28,"n":486,"o":75.53,"t":"2026-08-28T04:00:00Z","v":34496,"vw":75.36636},{"c":75.1838,"h":75.24,"l":75.11,"n":767,"o":75.16,"t":"2026-08-31T04:00:00Z","v":84590,"vw":75.191518},{"c":74.595,"h":74.85,"l":74.58,"n":676,"o":74.76,"t":"2026-09-01T04:00:00Z","v":75089,"vw":74.68342},{"c":74.68,"h":74.71,"l":74.6,"n":747,"o":74.69,"t":"2026-09-02T04:00:00Z","v":93998,"vw":74.638556},{"c":74.79,"h":74.97,"l":74.7628,"n":666,"o":74.97,"t":"2026-09-03T04:00:00Z","v":103691,"vw":74.833637},{"c":74.77,"h":74.8448,"l":74.74,"n":520,"o":74.76,"t":"2026-09-04T04:00:00Z","v":77670,"vw":74.795334},{"c":74.73,"h":74.81,"l":74.66,"n":552,"o":74.69,"t":"2026-09-08T04:00:00Z","v":78884,"vw":74.732263},{"c":74.6103,"h":74.75,"l":74.5,"n":593,"o":74.64,"t":"2026-09-09T04:00:00Z","v":59704,"vw":74.633913},{"c":74.0872,"h":74.33,"l":74.05,"n":824,"o":74.33,"t":"2026-09-10T04:00:00Z","v":76146,"vw":74.176937},{"c":74.0302,"h":74.36,"l":74.02,"n":585,"o":74.21,"t":"2026-09-11T04:00:00Z","v":66428,"vw":74.134881},{"c":73.9955,"h":74.185,"l":73.86,"n":656,"o":73.94,"t":"2026-09-14T04:00:00Z","v":72352,"vw":74.016629},{"c":73.9708,"h":74,"l":73.91,"n":551,"o":73.91,"t":"2026-09-15T04:00:00Z","v":69295,"vw":73.953785},{"c":74.0451,"h":74.4,"l":74.04,"n":608,"o":74.17,"t":"2026-09-16T04:00:00Z","v":53299,"vw":74.219557},{"c":74.4369,"h":74.47,"l":74.315,"n":557,"o":74.36,"t":"2026-09-17T04:00:00Z","v":115078,"vw":74.397548},{"c":74.1911,"h":74.32,"l":74.14,"n":423,"o":74.32,"t":"2026-09-18T04:00:00Z","v":153318,"vw":74.177416},{"c":74.4004,"h":74.415,"l":74.33,"n":556,"o":74.35,"t":"2026-09-21T04:00:00Z","v":42338,"vw":74.379758},{"c":74.429,"h":74.49,"l":74.3,"n":754,"o":74.49,"t":"2026-09-22T04:00:00Z","v":76146,"vw":74.388864},{"c":73.73,"h":74.3699,"l":73.61,"n":910,"o":74.3,"t":"2026-09-23T04:00:00Z","v":212107,"vw":73.757596},{"c":73.32,"h":73.775,"l":73.32,"n":838,"o":73.65,"t":"2026-09-24T04:00:00Z","v":55300,"vw":73.521622},{"c":73.3441,"h":73.38,"l":73.12,"n":3966,"o":73.33,"t":"2026-09-25T04:00:00Z","v":1872489,"vw":73.15931},{"c":72.915,"h":73.05,"l":72.77,"n":1291,"o":73,"t":"2026-09-28T04:00:00Z","v":166511,"vw":72.872969},{"c":72.8745,"h":72.98,"l":72.68,"n":1259,"o":72.98,"t":"2026-09-29T04:00:00Z","v":162252,"vw":72.81104},{"c":72.7801,"h":72.99,"l":72.73,"n":1519,"o":72.94,"t":"2026-09-30T04:00:00Z","v":510131,"vw":72.908144},{"c":72.63,"h":72.705,"l":72.11,"n":1778,"o":72.18,"t":"2026-10-01T04:00:00Z","v":338152,"vw":72.543642},{"c":72.5204,"h":72.91,"l":72.46,"n":775,"o":72.87,"t":"2026-10-02T04:00:00Z","v":84562,"vw":72.598641},{"c":72.54,"h":72.543,"l":72.32,"n":943,"o":72.44,"t":"2026-10-05T04:00:00Z","v":187125,"vw":72.454968},{"c":72.73,"h":72.8152,"l":72.6,"n":1192,"o":72.62,"t":"2026-10-06T04:00:00Z","v":248815,"vw":72.736243},{"c":72.705,"h":72.77,"l":72.27,"n":1037,"o":72.3,"t":"2026-10-07T04:00:00Z","v":181196,"vw":72.608679},{"c":72.9,"h":72.95,"l":72.63,"n":1228,"o":72.71,"t":"2026-10-08T04:00:00Z","v":152928,"vw":72.823607},{"c":72.91,"h":72.96,"l":72.78,"n":829,"o":72.85,"t":"2026-10-09T04:00:00Z","v":129417,"vw":72.85842},{"c":72.9748,"h":73.02,"l":72.8,"n":860,"o":72.8,"t":"2026-10-12T04:00:00Z","v":183359,"vw":72.948656},{"c":72.9887,"h":73.1408,"l":72.9,"n":866,"o":73.13,"t":"2026-10-13T04:00:00Z","v":112248,"vw":72.980111},{"c":73.06,"h":73.09,"l":72.65,"n":2208,"o":72.66,"t":"2026-10-14T04:00:00Z","v":228460,"vw":72.8764},{"c":73.5099,"h":73.62,"l":73.42,"n":1765,"o":73.49,"t":"2026-10-15T04:00:00Z","v":215659,"vw":73.498591},{"c":73.51,"h":73.64,"l":73.3001,"n":1404,"o":73.54,"t":"2026-10-16T04:00:00Z","v":395040,"vw":73.50512},{"c":73.21,"h":73.47,"l":73.14,"n":1040,"o":73.47,"t":"2026-10-19T04:00:00Z","v":225566,"vw":73.294338},{"c":73.42,"h":73.59,"l":73.23,"n":1098,"o":73.23,"t":"2026-10-20T04:00:00Z","v":206592,"vw":73.374375},{"c":73.3827,"h":73.57,"l":73.2,"n":1074,"o":73.5,"t":"2026-10-21T04:00:00Z","v":107271,"vw":73.389687},{"c":74.0354,"h":74.13,"l":73.59,"n":789,"o":73.59,"t":"2026-10-22T04:00:00Z","v":80982,"vw":73.976032}],"volatilityBars":[{"c":74.385,"h":74.385,"l":74.35,"n":10,"o":74.35,"t":"2026-09-21T13:30:00Z","v":2447,"vw":74.358706},{"c":74.33,"h":74.335,"l":74.33,"n":5,"o":74.335,"t":"2026-09-21T13:45:00Z","v":1488,"vw":74.330893},{"c":74.34,"h":74.34,"l":74.33,"n":4,"o":74.33,"t":"2026-09-21T14:00:00Z","v":404,"vw":74.3325},{"c":74.3701,"h":74.3701,"l":74.3701,"n":2,"o":74.3701,"t":"2026-09-21T14:15:00Z","v":118,"vw":74.3701},{"c":74.385,"h":74.385,"l":74.385,"n":1,"o":74.385,"t":"2026-09-21T14:30:00Z","v":100,"vw":74.385},{"c":74.36,"h":74.395,"l":74.36,"n":14,"o":74.3792,"t":"2026-09-21T14:45:00Z","v":1453,"vw":74.373623},{"c":74.3499,"h":74.3499,"l":74.3401,"n":5,"o":74.345,"t":"2026-09-21T15:00:00Z","v":556,"vw":74.343777},{"c":74.36,"h":74.37,"l":74.36,"n":10,"o":74.36,"t":"2026-09-21T15:15:00Z","v":1315,"vw":74.36177},{"c":74.35,"h":74.35,"l":74.34,"n":3,"o":74.34,"t":"2026-09-21T15:30:00Z","v":311,"vw":74.346774},{"c":74.35,"h":74.38,"l":74.35,"n":15,"o":74.3509,"t":"2026-09-21T15:45:00Z","v":1045,"vw":74.35924},{"c":74.38,"h":74.38,"l":74.3439,"n":4,"o":74.3439,"t":"2026-09-21T16:00:00Z","v":398,"vw":74.36463},{"c":74.4,"h":74.4,"l":74.39,"n":7,"o":74.395,"t":"2026-09-21T16:15:00Z","v":6680,"vw":74.390452},{"c":74.415,"h":74.415,"l":74.375,"n":6,"o":74.375,"t":"2026-09-21T16:30:00Z","v":1810,"vw":74.408809},{"c":74.39,"h":74.405,"l":74.39,"n":6,"o":74.405,"t":"2026-09-21T16:45:00Z","v":1214,"vw":74.395412},{"c":74.38,"h":74.395,"l":74.38,"n":6,"o":74.38,"t":"2026-09-21T17:00:00Z","v":516,"vw":74.388478},{"c":74.386,"h":74.3985,"l":74.386,"n":11,"o":74.395,"t":"2026-09-21T17:15:00Z","v":1150,"vw":74.390801},{"c":74.34,"h":74.365,"l":74.34,"n":11,"o":74.365,"t":"2026-09-21T17:30:00Z","v":972,"vw":74.357441},{"c":74.345,"h":74.35,"l":74.345,"n":5,"o":74.345,"t":"2026-09-21T17:45:00Z","v":546,"vw":74.34645},{"c":74.3499,"h":74.3499,"l":74.34,"n":12,"o":74.3401,"t":"2026-09-21T18:00:00Z","v":2223,"vw":74.341155},{"c":74.36,"h":74.36,"l":74.34,"n":9,"o":74.34,"t":"2026-09-21T18:15:00Z","v":739,"vw":74.349167},{"c":74.3752,"h":74.3752,"l":74.3752,"n":3,"o":74.3752,"t":"2026-09-21T18:30:00Z","v":169,"vw":74.3752},{"c":74.36,"h":74.3879,"l":74.36,"n":11,"o":74.3699,"t":"2026-09-21T18:45:00Z","v":1244,"vw":74.373003},{"c":74.36,"h":74.36,"l":74.36,"n":3,"o":74.36,"t":"2026-09-21T19:00:00Z","v":200,"vw":74.36},{"c":74.39,"h":74.39,"l":74.38,"n":5,"o":74.38,"t":"2026-09-21T19:15:00Z","v":307,"vw":74.385},{"c":74.4,"h":74.4,"l":74.3913,"n":13,"o":74.3913,"t":"2026-09-21T19:30:00Z","v":2153,"vw":74.396363},{"c":74.41,"h":74.41,"l":74.3935,"n":82,"o":74.4,"t":"2026-09-21T19:45:00Z","v":8370,"vw":74.402564},{"c":74.39,"h":74.49,"l":74.39,"n":11,"o":74.49,"t":"2026-09-22T13:30:00Z","v":2097,"vw":74.47591},{"c":74.45,"h":74.45,"l":74.45,"n":1,"o":74.45,"t":"2026-09-22T13:45:00Z","v":506,"vw":74.45},{"c":74.44,"h":74.44,"l":74.42,"n":22,"o":74.4301,"t":"2026-09-22T14:00:00Z","v":2838,"vw":74.436725},{"c":74.42,"h":74.44,"l":74.42,"n":25,"o":74.43,"t":"2026-09-22T14:15:00Z","v":2686,"vw":74.428611},{"c":74.37,"h":74.41,"l":74.37,"n":23,"o":74.41,"t":"2026-09-22T14:30:00Z","v":4651,"vw":74.400741},{"c":74.39,"h":74.39,"l":74.38,"n":3,"o":74.38,"t":"2026-09-22T14:45:00Z","v":267,"vw":74.383759},{"c":74.4,"h":74.41,"l":74.39,"n":10,"o":74.39,"t":"2026-09-22T15:00:00Z","v":2237,"vw":74.4061},{"c":74.39,"h":74.39,"l":74.39,"n":2,"o":74.39,"t":"2026-09-22T15:15:00Z","v":172,"vw":74.39},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-09-22T15:30:00Z","v":100,"vw":74.33},{"c":74.33,"h":74.33,"l":74.3001,"n":9,"o":74.32,"t":"2026-09-22T15:45:00Z","v":937,"vw":74.313553},{"c":74.325,"h":74.3389,"l":74.325,"n":6,"o":74.3389,"t":"2026-09-22T16:00:00Z","v":1835,"vw":74.331109},{"c":74.31,"h":74.338,"l":74.31,"n":18,"o":74.33,"t":"2026-09-22T16:15:00Z","v":3689,"vw":74.315915},{"c":74.33,"h":74.33,"l":74.315,"n":6,"o":74.32,"t":"2026-09-22T16:30:00Z","v":854,"vw":74.321096},{"c":74.34,"h":74.36,"l":74.33,"n":18,"o":74.34,"t":"2026-09-22T16:45:00Z","v":10209,"vw":74.357443},{"c":74.315,"h":74.35,"l":74.3,"n":21,"o":74.34,"t":"2026-09-22T17:00:00Z","v":4072,"vw":74.312745},{"c":74.315,"h":74.32,"l":74.3022,"n":12,"o":74.32,"t":"2026-09-22T17:15:00Z","v":1286,"vw":74.317145},{"c":74.33,"h":74.335,"l":74.33,"n":5,"o":74.33,"t":"2026-09-22T17:30:00Z","v":497,"vw":74.331166},{"c":74.41,"h":74.41,"l":74.34,"n":15,"o":74.34,"t":"2026-09-22T17:45:00Z","v":1128,"vw":74.381184},{"c":74.395,"h":74.4001,"l":74.395,"n":9,"o":74.4,"t":"2026-09-22T18:00:00Z","v":666,"vw":74.398728},{"c":74.39,"h":74.4486,"l":74.39,"n":8,"o":74.4486,"t":"2026-09-22T18:15:00Z","v":1986,"vw":74.412001},{"c":74.37,"h":74.3899,"l":74.37,"n":8,"o":74.3899,"t":"2026-09-22T18:30:00Z","v":1955,"vw":74.385842},{"c":74.36,"h":74.36,"l":74.35,"n":7,"o":74.35,"t":"2026-09-22T18:45:00Z","v":1574,"vw":74.351193},{"c":74.37,"h":74.37,"l":74.36,"n":6,"o":74.36,"t":"2026-09-22T19:00:00Z","v":422,"vw":74.362381},{"c":74.4,"h":74.4,"l":74.37,"n":22,"o":74.375,"t":"2026-09-22T19:15:00Z","v":3024,"vw":74.376737},{"c":74.46,"h":74.46,"l":74.41,"n":18,"o":74.41,"t":"2026-09-22T19:30:00Z","v":1020,"vw":74.451803},{"c":74.43,"h":74.475,"l":74.37,"n":224,"o":74.46,"t":"2026-09-22T19:45:00Z","v":21833,"vw":74.424733},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-09-22T20:45:00Z","v":100,"vw":74.17},{"c":74.17,"h":74.17,"l":74.17,"n":3,"o":74.17,"t":"2026-09-22T21:00:00Z","v":300,"vw":74.17},{"c":74.39,"h":74.39,"l":74.39,"n":1,"o":74.39,"t":"2026-09-22T21:15:00Z","v":100,"vw":74.39},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-09-22T21:30:00Z","v":100,"vw":74.17},{"c":74.17,"h":74.17,"l":74.17,"n":1,"o":74.17,"t":"2026-09-22T21:45:00Z","v":100,"vw":74.17},{"c":74.17,"h":74.49,"l":74.17,"n":2,"o":74.49,"t":"2026-09-23T11:00:00Z","v":200,"vw":74.33},{"c":74.17,"h":74.49,"l":74.17,"n":4,"o":74.49,"t":"2026-09-23T11:15:00Z","v":400,"vw":74.3275},{"c":74.17,"h":74.48,"l":74.17,"n":5,"o":74.48,"t":"2026-09-23T11:30:00Z","v":401,"vw":74.325},{"c":74.17,"h":74.48,"l":74.17,"n":9,"o":74.48,"t":"2026-09-23T11:45:00Z","v":801,"vw":74.343938},{"c":74.48,"h":74.48,"l":74.48,"n":1,"o":74.48,"t":"2026-09-23T12:00:00Z","v":100,"vw":74.48},{"c":74.19,"h":74.3699,"l":74.19,"n":25,"o":74.3,"t":"2026-09-23T13:30:00Z","v":2171,"vw":74.293081},{"c":74.0223,"h":74.17,"l":74.02,"n":35,"o":74.17,"t":"2026-09-23T13:45:00Z","v":3839,"vw":74.066733},{"c":74,"h":74.0202,"l":73.985,"n":5,"o":74.0202,"t":"2026-09-23T14:00:00Z","v":704,"vw":73.999345},{"c":73.94,"h":73.98,"l":73.94,"n":17,"o":73.98,"t":"2026-09-23T14:15:00Z","v":1907,"vw":73.948667},{"c":73.905,"h":73.9414,"l":73.905,"n":12,"o":73.94,"t":"2026-09-23T14:30:00Z","v":791,"vw":73.923869},{"c":73.875,"h":73.8823,"l":73.875,"n":4,"o":73.8823,"t":"2026-09-23T14:45:00Z","v":327,"vw":73.879665},{"c":73.86,"h":73.875,"l":73.86,"n":11,"o":73.875,"t":"2026-09-23T15:15:00Z","v":1207,"vw":73.870286},{"c":73.82,"h":73.85,"l":73.82,"n":8,"o":73.85,"t":"2026-09-23T15:30:00Z","v":8679,"vw":73.840116},{"c":73.81,"h":73.84,"l":73.81,"n":3,"o":73.84,"t":"2026-09-23T15:45:00Z","v":1134,"vw":73.813881},{"c":73.81,"h":73.81,"l":73.8009,"n":18,"o":73.8099,"t":"2026-09-23T16:00:00Z","v":913,"vw":73.808199},{"c":73.785,"h":73.8,"l":73.785,"n":3,"o":73.8,"t":"2026-09-23T16:15:00Z","v":454,"vw":73.79174},{"c":73.77,"h":73.78,"l":73.77,"n":10,"o":73.77,"t":"2026-09-23T16:30:00Z","v":1040,"vw":73.773582},{"c":73.74,"h":73.75,"l":73.74,"n":23,"o":73.744,"t":"2026-09-23T16:45:00Z","v":4106,"vw":73.74163},{"c":73.675,"h":73.77,"l":73.675,"n":57,"o":73.75,"t":"2026-09-23T17:00:00Z","v":110776,"vw":73.763114},{"c":73.6499,"h":73.66,"l":73.6301,"n":30,"o":73.64,"t":"2026-09-23T17:15:00Z","v":9197,"vw":73.650704},{"c":73.66,"h":73.66,"l":73.61,"n":11,"o":73.62,"t":"2026-09-23T17:30:00Z","v":647,"vw":73.62554},{"c":73.65,"h":73.68,"l":73.65,"n":3,"o":73.68,"t":"2026-09-23T17:45:00Z","v":299,"vw":73.669933},{"c":73.64,"h":73.67,"l":73.64,"n":18,"o":73.67,"t":"2026-09-23T18:00:00Z","v":4282,"vw":73.66267},{"c":73.65,"h":73.65,"l":73.6442,"n":6,"o":73.6442,"t":"2026-09-23T18:15:00Z","v":413,"vw":73.647705},{"c":73.64,"h":73.6492,"l":73.64,"n":6,"o":73.6408,"t":"2026-09-23T18:30:00Z","v":725,"vw":73.642481},{"c":73.66,"h":73.66,"l":73.64,"n":44,"o":73.645,"t":"2026-09-23T18:45:00Z","v":7979,"vw":73.645786},{"c":73.7,"h":73.7,"l":73.685,"n":24,"o":73.69,"t":"2026-09-23T19:00:00Z","v":11579,"vw":73.69047},{"c":73.71,"h":73.715,"l":73.7,"n":13,"o":73.7,"t":"2026-09-23T19:15:00Z","v":1379,"vw":73.710462},{"c":73.7221,"h":73.73,"l":73.71,"n":14,"o":73.715,"t":"2026-09-23T19:30:00Z","v":2040,"vw":73.719616},{"c":73.72,"h":73.76,"l":73.705,"n":198,"o":73.725,"t":"2026-09-23T19:45:00Z","v":27950,"vw":73.721196},{"c":73.73,"h":73.73,"l":73.73,"n":9,"o":73.73,"t":"2026-09-23T20:00:00Z","v":670,"vw":73.73},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-09-23T20:15:00Z","v":100,"vw":73.6},{"c":73.7,"h":73.7,"l":73.7,"n":2,"o":73.7,"t":"2026-09-23T20:30:00Z","v":200,"vw":73.7},{"c":73.73,"h":73.79,"l":73.73,"n":2,"o":73.79,"t":"2026-09-23T21:15:00Z","v":200,"vw":73.76},{"c":73.73,"h":73.8,"l":73.73,"n":2,"o":73.8,"t":"2026-09-23T21:45:00Z","v":200,"vw":73.765},{"c":73.73,"h":73.8,"l":73.73,"n":2,"o":73.8,"t":"2026-09-23T23:00:00Z","v":200,"vw":73.765},{"c":73.73,"h":73.8,"l":73.73,"n":2,"o":73.8,"t":"2026-09-23T23:15:00Z","v":200,"vw":73.765},{"c":73.73,"h":73.8,"l":73.73,"n":2,"o":73.8,"t":"2026-09-23T23:30:00Z","v":200,"vw":73.765},{"c":73.7699,"h":73.7699,"l":73.65,"n":37,"o":73.65,"t":"2026-09-24T13:30:00Z","v":8775,"vw":73.682302},{"c":73.7485,"h":73.7667,"l":73.745,"n":15,"o":73.75,"t":"2026-09-24T13:45:00Z","v":1375,"vw":73.750537},{"c":73.775,"h":73.775,"l":73.76,"n":14,"o":73.76,"t":"2026-09-24T14:00:00Z","v":1501,"vw":73.766015},{"c":73.69,"h":73.7,"l":73.6724,"n":10,"o":73.6724,"t":"2026-09-24T14:15:00Z","v":1560,"vw":73.693574},{"c":73.665,"h":73.665,"l":73.665,"n":3,"o":73.665,"t":"2026-09-24T14:30:00Z","v":129,"vw":73.665},{"c":73.5832,"h":73.62,"l":73.5832,"n":46,"o":73.61,"t":"2026-09-24T14:45:00Z","v":6179,"vw":73.610191},{"c":73.5,"h":73.545,"l":73.5,"n":27,"o":73.545,"t":"2026-09-24T15:00:00Z","v":2529,"vw":73.521108},{"c":73.47,"h":73.49,"l":73.47,"n":8,"o":73.49,"t":"2026-09-24T15:15:00Z","v":569,"vw":73.482936},{"c":73.4399,"h":73.445,"l":73.435,"n":9,"o":73.445,"t":"2026-09-24T15:30:00Z","v":2646,"vw":73.438817},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-09-24T15:45:00Z","v":101,"vw":73.46},{"c":73.435,"h":73.435,"l":73.435,"n":1,"o":73.435,"t":"2026-09-24T16:00:00Z","v":818,"vw":73.435},{"c":73.5121,"h":73.6,"l":73.46,"n":21,"o":73.46,"t":"2026-09-24T16:15:00Z","v":2387,"vw":73.554592},{"c":73.572,"h":73.572,"l":73.572,"n":1,"o":73.572,"t":"2026-09-24T16:30:00Z","v":216,"vw":73.572},{"c":73.5201,"h":73.5452,"l":73.5201,"n":4,"o":73.5452,"t":"2026-09-24T16:45:00Z","v":456,"vw":73.534688},{"c":73.493,"h":73.52,"l":73.4905,"n":14,"o":73.5103,"t":"2026-09-24T17:15:00Z","v":3860,"vw":73.507467},{"c":73.47,"h":73.47,"l":73.47,"n":8,"o":73.47,"t":"2026-09-24T17:30:00Z","v":460,"vw":73.47},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-09-24T17:45:00Z","v":261,"vw":73.47},{"c":73.45,"h":73.48,"l":73.45,"n":11,"o":73.48,"t":"2026-09-24T18:30:00Z","v":654,"vw":73.469012},{"c":73.43,"h":73.45,"l":73.43,"n":5,"o":73.45,"t":"2026-09-24T18:45:00Z","v":781,"vw":73.445929},{"c":73.35,"h":73.415,"l":73.35,"n":25,"o":73.415,"t":"2026-09-24T19:00:00Z","v":3338,"vw":73.372026},{"c":73.36,"h":73.36,"l":73.33,"n":12,"o":73.33,"t":"2026-09-24T19:15:00Z","v":741,"vw":73.334286},{"c":73.335,"h":73.34,"l":73.335,"n":48,"o":73.34,"t":"2026-09-24T19:30:00Z","v":3532,"vw":73.33833},{"c":73.33,"h":73.33,"l":73.32,"n":107,"o":73.33,"t":"2026-09-24T19:45:00Z","v":6702,"vw":73.326772},{"c":73.32,"h":73.32,"l":73.32,"n":5,"o":73.32,"t":"2026-09-24T20:00:00Z","v":357,"vw":73.32},{"c":73.3198,"h":73.38,"l":73.3198,"n":28,"o":73.33,"t":"2026-09-25T13:30:00Z","v":7514,"vw":73.328752},{"c":73.33,"h":73.34,"l":73.31,"n":18,"o":73.34,"t":"2026-09-25T13:45:00Z","v":1817,"vw":73.321595},{"c":73.22,"h":73.225,"l":73.21,"n":23,"o":73.225,"t":"2026-09-25T14:00:00Z","v":3519,"vw":73.213374},{"c":73.16,"h":73.18,"l":73.15,"n":35,"o":73.16,"t":"2026-09-25T14:15:00Z","v":5443,"vw":73.162056},{"c":73.12,"h":73.145,"l":73.12,"n":23,"o":73.145,"t":"2026-09-25T14:30:00Z","v":2971,"vw":73.137616},{"c":73.16,"h":73.16,"l":73.1279,"n":7,"o":73.1279,"t":"2026-09-25T14:45:00Z","v":1503,"vw":73.139327},{"c":73.14,"h":73.17,"l":73.14,"n":7,"o":73.165,"t":"2026-09-25T15:00:00Z","v":1105,"vw":73.163631},{"c":73.15,"h":73.15,"l":73.13,"n":9,"o":73.13,"t":"2026-09-25T15:15:00Z","v":1378,"vw":73.139588},{"c":73.17,"h":73.17,"l":73.152,"n":11,"o":73.16,"t":"2026-09-25T15:30:00Z","v":1113,"vw":73.159169},{"c":73.21,"h":73.21,"l":73.12,"n":85,"o":73.145,"t":"2026-09-25T15:45:00Z","v":267944,"vw":73.138696},{"c":73.35,"h":73.35,"l":73.31,"n":8,"o":73.3299,"t":"2026-09-25T16:00:00Z","v":3083,"vw":73.323555},{"c":73.285,"h":73.3,"l":73.285,"n":36,"o":73.3,"t":"2026-09-25T16:15:00Z","v":6113,"vw":73.289834},{"c":73.27,"h":73.305,"l":73.265,"n":23,"o":73.305,"t":"2026-09-25T16:30:00Z","v":2926,"vw":73.282465},{"c":73.2591,"h":73.27,"l":73.2591,"n":4,"o":73.27,"t":"2026-09-25T16:45:00Z","v":382,"vw":73.265456},{"c":73.2,"h":73.26,"l":73.18,"n":723,"o":73.24,"t":"2026-09-25T17:00:00Z","v":110051,"vw":73.212512},{"c":73.16,"h":73.2,"l":73.14,"n":695,"o":73.2,"t":"2026-09-25T17:15:00Z","v":486435,"vw":73.146196},{"c":73.155,"h":73.16,"l":73.145,"n":285,"o":73.16,"t":"2026-09-25T17:30:00Z","v":41990,"vw":73.150267},{"c":73.14,"h":73.165,"l":73.12,"n":1026,"o":73.155,"t":"2026-09-25T17:45:00Z","v":730794,"vw":73.12858},{"c":73.15,"h":73.1882,"l":73.13,"n":15,"o":73.14,"t":"2026-09-25T18:00:00Z","v":3280,"vw":73.175385},{"c":73.13,"h":73.15,"l":73.12,"n":11,"o":73.15,"t":"2026-09-25T18:15:00Z","v":1479,"vw":73.133723},{"c":73.19,"h":73.21,"l":73.155,"n":100,"o":73.168,"t":"2026-09-25T18:30:00Z","v":25289,"vw":73.179293},{"c":73.23,"h":73.23,"l":73.185,"n":149,"o":73.195,"t":"2026-09-25T18:45:00Z","v":27279,"vw":73.217472},{"c":73.325,"h":73.325,"l":73.25,"n":25,"o":73.25,"t":"2026-09-25T19:00:00Z","v":13275,"vw":73.314019},{"c":73.31,"h":73.33,"l":73.305,"n":72,"o":73.33,"t":"2026-09-25T19:15:00Z","v":28791,"vw":73.320896},{"c":73.355,"h":73.355,"l":73.295,"n":51,"o":73.31,"t":"2026-09-25T19:30:00Z","v":11138,"vw":73.336208},{"c":73.31,"h":73.365,"l":73.31,"n":211,"o":73.35,"t":"2026-09-25T19:45:00Z","v":81270,"vw":73.343696},{"c":73.4102,"h":73.4102,"l":73.384,"n":2,"o":73.384,"t":"2026-09-25T21:15:00Z","v":200,"vw":73.3971},{"c":73.384,"h":73.384,"l":73.384,"n":1,"o":73.384,"t":"2026-09-25T21:30:00Z","v":100,"vw":73.384},{"c":73.2816,"h":73.2816,"l":73.2816,"n":1,"o":73.2816,"t":"2026-09-25T21:45:00Z","v":100,"vw":73.2816},{"c":73.3833,"h":73.384,"l":73.3833,"n":2,"o":73.384,"t":"2026-09-25T22:00:00Z","v":200,"vw":73.38365},{"c":73.384,"h":73.384,"l":73.384,"n":1,"o":73.384,"t":"2026-09-25T22:15:00Z","v":100,"vw":73.384},{"c":73.038,"h":73.038,"l":72.99,"n":34,"o":73,"t":"2026-09-28T13:30:00Z","v":7203,"vw":73.011143},{"c":73.045,"h":73.05,"l":73.025,"n":7,"o":73.025,"t":"2026-09-28T13:45:00Z","v":704,"vw":73.040441},{"c":72.96,"h":73.0249,"l":72.96,"n":29,"o":73.0249,"t":"2026-09-28T14:00:00Z","v":2760,"vw":72.98887},{"c":72.9566,"h":72.9566,"l":72.945,"n":16,"o":72.945,"t":"2026-09-28T14:15:00Z","v":1067,"vw":72.950717},{"c":72.87,"h":72.95,"l":72.87,"n":26,"o":72.945,"t":"2026-09-28T14:30:00Z","v":10616,"vw":72.871674},{"c":72.78,"h":72.86,"l":72.78,"n":62,"o":72.85,"t":"2026-09-28T14:45:00Z","v":5768,"vw":72.827901},{"c":72.805,"h":72.82,"l":72.78,"n":50,"o":72.78,"t":"2026-09-28T15:00:00Z","v":14430,"vw":72.805826},{"c":72.82,"h":72.82,"l":72.8,"n":31,"o":72.8,"t":"2026-09-28T15:15:00Z","v":13338,"vw":72.817772},{"c":72.77,"h":72.8125,"l":72.77,"n":4,"o":72.81,"t":"2026-09-28T15:30:00Z","v":953,"vw":72.806721},{"c":72.78,"h":72.78,"l":72.78,"n":9,"o":72.78,"t":"2026-09-28T15:45:00Z","v":780,"vw":72.78},{"c":72.81,"h":72.81,"l":72.79,"n":12,"o":72.795,"t":"2026-09-28T16:00:00Z","v":1099,"vw":72.800269},{"c":73,"h":73,"l":72.8,"n":83,"o":72.8,"t":"2026-09-28T16:15:00Z","v":25147,"vw":72.826156},{"c":72.865,"h":72.94,"l":72.865,"n":52,"o":72.94,"t":"2026-09-28T16:30:00Z","v":5614,"vw":72.898217},{"c":72.865,"h":72.8795,"l":72.86,"n":53,"o":72.86,"t":"2026-09-28T16:45:00Z","v":13418,"vw":72.86982},{"c":72.91,"h":72.925,"l":72.8301,"n":37,"o":72.865,"t":"2026-09-28T17:00:00Z","v":4453,"vw":72.886596},{"c":72.9,"h":72.906,"l":72.8823,"n":23,"o":72.9,"t":"2026-09-28T17:15:00Z","v":1203,"vw":72.897041},{"c":72.885,"h":72.9,"l":72.88,"n":36,"o":72.9,"t":"2026-09-28T17:30:00Z","v":5029,"vw":72.885306},{"c":72.9573,"h":72.9573,"l":72.885,"n":41,"o":72.885,"t":"2026-09-28T17:45:00Z","v":6235,"vw":72.927464},{"c":72.94,"h":72.9785,"l":72.94,"n":7,"o":72.95,"t":"2026-09-28T18:00:00Z","v":1845,"vw":72.965853},{"c":72.92,"h":72.93,"l":72.92,"n":9,"o":72.92,"t":"2026-09-28T18:15:00Z","v":723,"vw":72.925714},{"c":72.9,"h":72.905,"l":72.8814,"n":38,"o":72.9,"t":"2026-09-28T18:30:00Z","v":9352,"vw":72.886901},{"c":72.91,"h":72.92,"l":72.91,"n":8,"o":72.91,"t":"2026-09-28T18:45:00Z","v":1495,"vw":72.912897},{"c":72.86,"h":72.905,"l":72.86,"n":23,"o":72.905,"t":"2026-09-28T19:00:00Z","v":1797,"vw":72.881779},{"c":72.88,"h":72.88,"l":72.86,"n":17,"o":72.86,"t":"2026-09-28T19:15:00Z","v":1473,"vw":72.863929},{"c":72.92,"h":72.92,"l":72.8859,"n":39,"o":72.895,"t":"2026-09-28T19:30:00Z","v":5350,"vw":72.894998},{"c":72.9,"h":72.93,"l":72.89,"n":171,"o":72.92,"t":"2026-09-28T19:45:00Z","v":19286,"vw":72.913039},{"c":72.915,"h":72.915,"l":72.915,"n":6,"o":72.915,"t":"2026-09-28T20:00:00Z","v":135,"vw":72.915},{"c":72.95,"h":72.95,"l":72.95,"n":2,"o":72.95,"t":"2026-09-29T13:15:00Z","v":200,"vw":72.95},{"c":72.8672,"h":72.98,"l":72.8672,"n":50,"o":72.98,"t":"2026-09-29T13:30:00Z","v":5948,"vw":72.922272},{"c":72.865,"h":72.905,"l":72.865,"n":75,"o":72.88,"t":"2026-09-29T13:45:00Z","v":13457,"vw":72.88202},{"c":72.91,"h":72.91,"l":72.875,"n":23,"o":72.89,"t":"2026-09-29T14:00:00Z","v":5352,"vw":72.893981},{"c":72.9,"h":72.9,"l":72.884,"n":13,"o":72.9,"t":"2026-09-29T14:15:00Z","v":1277,"vw":72.895741},{"c":72.87,"h":72.91,"l":72.86,"n":20,"o":72.8837,"t":"2026-09-29T14:30:00Z","v":2678,"vw":72.885532},{"c":72.88,"h":72.88,"l":72.85,"n":10,"o":72.86,"t":"2026-09-29T14:45:00Z","v":1186,"vw":72.869158},{"c":72.81,"h":72.84,"l":72.81,"n":31,"o":72.83,"t":"2026-09-29T15:00:00Z","v":4160,"vw":72.828167},{"c":72.72,"h":72.81,"l":72.71,"n":50,"o":72.8,"t":"2026-09-29T15:15:00Z","v":17903,"vw":72.742807},{"c":72.75,"h":72.81,"l":72.735,"n":49,"o":72.735,"t":"2026-09-29T15:30:00Z","v":9989,"vw":72.766747},{"c":72.75,"h":72.7801,"l":72.74,"n":61,"o":72.765,"t":"2026-09-29T15:45:00Z","v":8425,"vw":72.760996},{"c":72.76,"h":72.77,"l":72.75,"n":27,"o":72.765,"t":"2026-09-29T16:00:00Z","v":2811,"vw":72.759773},{"c":72.76,"h":72.76,"l":72.73,"n":44,"o":72.745,"t":"2026-09-29T16:15:00Z","v":5977,"vw":72.738071},{"c":72.712,"h":72.775,"l":72.712,"n":31,"o":72.7521,"t":"2026-09-29T16:30:00Z","v":11114,"vw":72.759132},{"c":72.735,"h":72.75,"l":72.71,"n":30,"o":72.73,"t":"2026-09-29T16:45:00Z","v":3736,"vw":72.734334},{"c":72.73,"h":72.74,"l":72.72,"n":24,"o":72.73,"t":"2026-09-29T17:00:00Z","v":2694,"vw":72.733341},{"c":72.7,"h":72.71,"l":72.69,"n":20,"o":72.71,"t":"2026-09-29T17:15:00Z","v":2904,"vw":72.70383},{"c":72.71,"h":72.7339,"l":72.71,"n":24,"o":72.7339,"t":"2026-09-29T17:30:00Z","v":2210,"vw":72.720737},{"c":72.68,"h":72.71,"l":72.68,"n":10,"o":72.71,"t":"2026-09-29T17:45:00Z","v":813,"vw":72.687895},{"c":72.75,"h":72.8,"l":72.7,"n":28,"o":72.7,"t":"2026-09-29T18:00:00Z","v":1982,"vw":72.75278},{"c":72.8007,"h":72.8007,"l":72.78,"n":21,"o":72.79,"t":"2026-09-29T18:15:00Z","v":1793,"vw":72.789706},{"c":72.8675,"h":72.88,"l":72.79,"n":54,"o":72.8,"t":"2026-09-29T18:30:00Z","v":6692,"vw":72.849043},{"c":72.84,"h":72.8594,"l":72.81,"n":35,"o":72.835,"t":"2026-09-29T18:45:00Z","v":8224,"vw":72.832969},{"c":72.85,"h":72.85,"l":72.845,"n":30,"o":72.85,"t":"2026-09-29T19:00:00Z","v":12410,"vw":72.845858},{"c":72.85,"h":72.8699,"l":72.83,"n":20,"o":72.83,"t":"2026-09-29T19:15:00Z","v":8349,"vw":72.848623},{"c":72.86,"h":72.86,"l":72.83,"n":35,"o":72.83,"t":"2026-09-29T19:30:00Z","v":5803,"vw":72.839854},{"c":72.89,"h":72.89,"l":72.85,"n":151,"o":72.85,"t":"2026-09-29T19:45:00Z","v":9539,"vw":72.871576},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-09-29T20:45:00Z","v":100,"vw":72.89},{"c":72.91,"h":72.99,"l":72.885,"n":84,"o":72.94,"t":"2026-09-30T13:30:00Z","v":18832,"vw":72.904522},{"c":72.94,"h":72.96,"l":72.8976,"n":243,"o":72.91,"t":"2026-09-30T13:45:00Z","v":65532,"vw":72.930708},{"c":72.92,"h":72.965,"l":72.92,"n":29,"o":72.95,"t":"2026-09-30T14:00:00Z","v":11922,"vw":72.94403},{"c":72.86,"h":72.92,"l":72.86,"n":26,"o":72.9101,"t":"2026-09-30T14:15:00Z","v":2536,"vw":72.893102},{"c":72.87,"h":72.8892,"l":72.852,"n":68,"o":72.865,"t":"2026-09-30T14:30:00Z","v":10691,"vw":72.87345},{"c":72.87,"h":72.9,"l":72.8689,"n":41,"o":72.87,"t":"2026-09-30T14:45:00Z","v":6919,"vw":72.884755},{"c":72.825,"h":72.87,"l":72.82,"n":70,"o":72.86,"t":"2026-09-30T15:00:00Z","v":10134,"vw":72.84634},{"c":72.85,"h":72.855,"l":72.82,"n":62,"o":72.84,"t":"2026-09-30T15:15:00Z","v":11087,"vw":72.831957},{"c":72.82,"h":72.87,"l":72.82,"n":72,"o":72.86,"t":"2026-09-30T15:30:00Z","v":8972,"vw":72.851861},{"c":72.85,"h":72.87,"l":72.8151,"n":66,"o":72.8151,"t":"2026-09-30T15:45:00Z","v":6473,"vw":72.838677},{"c":72.83,"h":72.86,"l":72.825,"n":59,"o":72.85,"t":"2026-09-30T16:00:00Z","v":9906,"vw":72.842448},{"c":72.81,"h":72.83,"l":72.81,"n":50,"o":72.83,"t":"2026-09-30T16:15:00Z","v":6157,"vw":72.822039},{"c":72.79,"h":72.81,"l":72.79,"n":47,"o":72.81,"t":"2026-09-30T16:30:00Z","v":8274,"vw":72.799138},{"c":72.81,"h":72.81,"l":72.785,"n":85,"o":72.8,"t":"2026-09-30T16:45:00Z","v":11142,"vw":72.796999},{"c":72.8,"h":72.81,"l":72.8,"n":5,"o":72.81,"t":"2026-09-30T17:00:00Z","v":305,"vw":72.806667},{"c":72.73,"h":72.75,"l":72.73,"n":11,"o":72.7409,"t":"2026-09-30T17:15:00Z","v":675,"vw":72.738599},{"c":72.7608,"h":72.7608,"l":72.7608,"n":2,"o":72.7608,"t":"2026-09-30T17:30:00Z","v":324,"vw":72.7608},{"c":72.755,"h":72.755,"l":72.75,"n":17,"o":72.75,"t":"2026-09-30T17:45:00Z","v":332,"vw":72.753004},{"c":72.735,"h":72.735,"l":72.735,"n":2,"o":72.735,"t":"2026-09-30T18:00:00Z","v":181,"vw":72.735},{"c":72.77,"h":72.77,"l":72.745,"n":16,"o":72.745,"t":"2026-09-30T18:15:00Z","v":1338,"vw":72.756111},{"c":72.765,"h":72.78,"l":72.765,"n":9,"o":72.77,"t":"2026-09-30T18:30:00Z","v":1516,"vw":72.77588},{"c":72.7579,"h":72.7579,"l":72.7579,"n":4,"o":72.7579,"t":"2026-09-30T18:45:00Z","v":376,"vw":72.7579},{"c":72.7678,"h":72.7678,"l":72.7404,"n":32,"o":72.7404,"t":"2026-09-30T19:00:00Z","v":3109,"vw":72.753716},{"c":72.78,"h":72.79,"l":72.76,"n":11,"o":72.76,"t":"2026-09-30T19:15:00Z","v":1243,"vw":72.78092},{"c":72.78,"h":72.79,"l":72.76,"n":68,"o":72.79,"t":"2026-09-30T19:30:00Z","v":12054,"vw":72.780568},{"c":72.815,"h":72.83,"l":72.77,"n":109,"o":72.77,"t":"2026-09-30T19:45:00Z","v":21826,"vw":72.796841},{"c":72.22,"h":72.3,"l":72.18,"n":86,"o":72.18,"t":"2026-10-01T13:30:00Z","v":15634,"vw":72.260545},{"c":72.23,"h":72.265,"l":72.22,"n":29,"o":72.24,"t":"2026-10-01T13:45:00Z","v":5283,"vw":72.24026},{"c":72.19,"h":72.21,"l":72.11,"n":86,"o":72.17,"t":"2026-10-01T14:00:00Z","v":7752,"vw":72.178526},{"c":72.21,"h":72.23,"l":72.17,"n":59,"o":72.1703,"t":"2026-10-01T14:15:00Z","v":9109,"vw":72.208745},{"c":72.315,"h":72.315,"l":72.235,"n":19,"o":72.24,"t":"2026-10-01T14:30:00Z","v":3120,"vw":72.262836},{"c":72.28,"h":72.35,"l":72.27,"n":89,"o":72.33,"t":"2026-10-01T14:45:00Z","v":15944,"vw":72.31633},{"c":72.25,"h":72.295,"l":72.24,"n":50,"o":72.285,"t":"2026-10-01T15:00:00Z","v":6648,"vw":72.261547},{"c":72.39,"h":72.395,"l":72.34,"n":51,"o":72.34,"t":"2026-10-01T15:15:00Z","v":8177,"vw":72.371586},{"c":72.47,"h":72.51,"l":72.395,"n":51,"o":72.4,"t":"2026-10-01T15:30:00Z","v":9000,"vw":72.428177},{"c":72.51,"h":72.53,"l":72.46,"n":54,"o":72.46,"t":"2026-10-01T15:45:00Z","v":8423,"vw":72.486638},{"c":72.56,"h":72.56,"l":72.52,"n":54,"o":72.52,"t":"2026-10-01T16:00:00Z","v":7865,"vw":72.53499},{"c":72.575,"h":72.58,"l":72.57,"n":17,"o":72.58,"t":"2026-10-01T16:15:00Z","v":5576,"vw":72.574663},{"c":72.585,"h":72.6,"l":72.57,"n":44,"o":72.575,"t":"2026-10-01T16:30:00Z","v":11336,"vw":72.584907},{"c":72.58,"h":72.585,"l":72.5601,"n":35,"o":72.585,"t":"2026-10-01T16:45:00Z","v":8285,"vw":72.581049},{"c":72.645,"h":72.665,"l":72.575,"n":73,"o":72.575,"t":"2026-10-01T17:00:00Z","v":25258,"vw":72.649208},{"c":72.68,"h":72.68,"l":72.655,"n":65,"o":72.665,"t":"2026-10-01T17:15:00Z","v":23306,"vw":72.673162},{"c":72.69,"h":72.705,"l":72.67,"n":56,"o":72.67,"t":"2026-10-01T17:30:00Z","v":25367,"vw":72.694218},{"c":72.61,"h":72.695,"l":72.61,"n":51,"o":72.695,"t":"2026-10-01T17:45:00Z","v":4676,"vw":72.636189},{"c":72.615,"h":72.62,"l":72.56,"n":105,"o":72.6004,"t":"2026-10-01T18:00:00Z","v":11053,"vw":72.605385},{"c":72.635,"h":72.65,"l":72.615,"n":17,"o":72.63,"t":"2026-10-01T18:15:00Z","v":1857,"vw":72.636194},{"c":72.615,"h":72.635,"l":72.6,"n":93,"o":72.605,"t":"2026-10-01T18:30:00Z","v":35747,"vw":72.613608},{"c":72.615,"h":72.62,"l":72.601,"n":71,"o":72.615,"t":"2026-10-01T18:45:00Z","v":13283,"vw":72.613589},{"c":72.605,"h":72.615,"l":72.595,"n":58,"o":72.615,"t":"2026-10-01T19:00:00Z","v":13964,"vw":72.61223},{"c":72.6,"h":72.605,"l":72.59,"n":52,"o":72.605,"t":"2026-10-01T19:15:00Z","v":14601,"vw":72.603432},{"c":72.6,"h":72.62,"l":72.6,"n":46,"o":72.62,"t":"2026-10-01T19:30:00Z","v":5137,"vw":72.606742},{"c":72.61,"h":72.6301,"l":72.59,"n":172,"o":72.595,"t":"2026-10-01T19:45:00Z","v":37598,"vw":72.615488},{"c":72.63,"h":72.63,"l":72.63,"n":5,"o":72.63,"t":"2026-10-01T20:00:00Z","v":1443,"vw":72.63},{"c":72.83,"h":72.87,"l":72.81,"n":30,"o":72.87,"t":"2026-10-02T13:30:00Z","v":8090,"vw":72.862643},{"c":72.82,"h":72.84,"l":72.82,"n":15,"o":72.84,"t":"2026-10-02T13:45:00Z","v":887,"vw":72.830116},{"c":72.835,"h":72.89,"l":72.82,"n":24,"o":72.87,"t":"2026-10-02T14:00:00Z","v":2921,"vw":72.850667},{"c":72.88,"h":72.91,"l":72.8596,"n":16,"o":72.8596,"t":"2026-10-02T14:15:00Z","v":2190,"vw":72.88451},{"c":72.86,"h":72.87,"l":72.86,"n":11,"o":72.865,"t":"2026-10-02T14:30:00Z","v":822,"vw":72.865},{"c":72.73,"h":72.85,"l":72.73,"n":31,"o":72.85,"t":"2026-10-02T14:45:00Z","v":3466,"vw":72.766802},{"c":72.675,"h":72.7,"l":72.675,"n":9,"o":72.7,"t":"2026-10-02T15:00:00Z","v":588,"vw":72.680435},{"c":72.62,"h":72.665,"l":72.62,"n":7,"o":72.65,"t":"2026-10-02T15:15:00Z","v":517,"vw":72.65016},{"c":72.67,"h":72.67,"l":72.645,"n":10,"o":72.645,"t":"2026-10-02T15:30:00Z","v":1875,"vw":72.650864},{"c":72.62,"h":72.64,"l":72.62,"n":9,"o":72.64,"t":"2026-10-02T15:45:00Z","v":553,"vw":72.624545},{"c":72.59,"h":72.61,"l":72.58,"n":7,"o":72.61,"t":"2026-10-02T16:00:00Z","v":592,"vw":72.595901},{"c":72.59,"h":72.62,"l":72.59,"n":14,"o":72.6,"t":"2026-10-02T16:15:00Z","v":3418,"vw":72.605438},{"c":72.57,"h":72.6,"l":72.57,"n":6,"o":72.59,"t":"2026-10-02T16:30:00Z","v":1121,"vw":72.589077},{"c":72.565,"h":72.5897,"l":72.5301,"n":30,"o":72.575,"t":"2026-10-02T16:45:00Z","v":8454,"vw":72.56748},{"c":72.515,"h":72.545,"l":72.51,"n":15,"o":72.53,"t":"2026-10-02T17:00:00Z","v":1499,"vw":72.527325},{"c":72.46,"h":72.5368,"l":72.46,"n":14,"o":72.515,"t":"2026-10-02T17:15:00Z","v":2046,"vw":72.519561},{"c":72.48,"h":72.49,"l":72.48,"n":8,"o":72.48,"t":"2026-10-02T17:30:00Z","v":1061,"vw":72.481887},{"c":72.49,"h":72.505,"l":72.49,"n":5,"o":72.5,"t":"2026-10-02T17:45:00Z","v":401,"vw":72.49875},{"c":72.52,"h":72.52,"l":72.48,"n":13,"o":72.48,"t":"2026-10-02T18:00:00Z","v":882,"vw":72.501245},{"c":72.49,"h":72.505,"l":72.48,"n":9,"o":72.505,"t":"2026-10-02T18:15:00Z","v":1207,"vw":72.489484},{"c":72.505,"h":72.505,"l":72.48,"n":20,"o":72.48,"t":"2026-10-02T18:30:00Z","v":2728,"vw":72.493416},{"c":72.52,"h":72.5373,"l":72.495,"n":17,"o":72.495,"t":"2026-10-02T18:45:00Z","v":2472,"vw":72.526672},{"c":72.51,"h":72.52,"l":72.505,"n":13,"o":72.52,"t":"2026-10-02T19:00:00Z","v":1451,"vw":72.513974},{"c":72.5,"h":72.5299,"l":72.48,"n":23,"o":72.51,"t":"2026-10-02T19:15:00Z","v":8607,"vw":72.507946},{"c":72.46,"h":72.51,"l":72.46,"n":36,"o":72.5,"t":"2026-10-02T19:30:00Z","v":12530,"vw":72.493304},{"c":72.475,"h":72.5222,"l":72.46,"n":79,"o":72.46,"t":"2026-10-02T19:45:00Z","v":8970,"vw":72.496535},{"c":72.45,"h":72.5051,"l":72.425,"n":34,"o":72.44,"t":"2026-10-05T13:30:00Z","v":16574,"vw":72.443386},{"c":72.47,"h":72.48,"l":72.45,"n":24,"o":72.47,"t":"2026-10-05T13:45:00Z","v":5785,"vw":72.470496},{"c":72.5234,"h":72.53,"l":72.505,"n":8,"o":72.505,"t":"2026-10-05T14:00:00Z","v":14778,"vw":72.527708},{"c":72.48,"h":72.5399,"l":72.48,"n":36,"o":72.51,"t":"2026-10-05T14:15:00Z","v":7554,"vw":72.508889},{"c":72.44,"h":72.45,"l":72.42,"n":16,"o":72.45,"t":"2026-10-05T14:30:00Z","v":841,"vw":72.44},{"c":72.45,"h":72.47,"l":72.43,"n":18,"o":72.45,"t":"2026-10-05T14:45:00Z","v":8443,"vw":72.456847},{"c":72.405,"h":72.44,"l":72.4,"n":28,"o":72.44,"t":"2026-10-05T15:00:00Z","v":5101,"vw":72.421601},{"c":72.41,"h":72.41,"l":72.39,"n":31,"o":72.395,"t":"2026-10-05T15:15:00Z","v":6526,"vw":72.401618},{"c":72.42,"h":72.43,"l":72.3979,"n":29,"o":72.41,"t":"2026-10-05T15:30:00Z","v":5171,"vw":72.404838},{"c":72.3972,"h":72.41,"l":72.3972,"n":11,"o":72.405,"t":"2026-10-05T15:45:00Z","v":1635,"vw":72.403281},{"c":72.36,"h":72.3877,"l":72.35,"n":12,"o":72.3701,"t":"2026-10-05T16:00:00Z","v":1085,"vw":72.36882},{"c":72.36,"h":72.36,"l":72.35,"n":15,"o":72.35,"t":"2026-10-05T16:15:00Z","v":4575,"vw":72.351105},{"c":72.3608,"h":72.38,"l":72.3608,"n":9,"o":72.38,"t":"2026-10-05T16:30:00Z","v":1112,"vw":72.372848},{"c":72.36,"h":72.395,"l":72.36,"n":19,"o":72.365,"t":"2026-10-05T16:45:00Z","v":2920,"vw":72.36399},{"c":72.36,"h":72.36,"l":72.34,"n":18,"o":72.34,"t":"2026-10-05T17:00:00Z","v":2443,"vw":72.355882},{"c":72.34,"h":72.34,"l":72.34,"n":3,"o":72.34,"t":"2026-10-05T17:15:00Z","v":405,"vw":72.34},{"c":72.33,"h":72.34,"l":72.32,"n":35,"o":72.33,"t":"2026-10-05T17:30:00Z","v":9301,"vw":72.335521},{"c":72.34,"h":72.35,"l":72.34,"n":8,"o":72.345,"t":"2026-10-05T17:45:00Z","v":663,"vw":72.345},{"c":72.355,"h":72.355,"l":72.345,"n":15,"o":72.355,"t":"2026-10-05T18:00:00Z","v":1039,"vw":72.351932},{"c":72.375,"h":72.375,"l":72.35,"n":9,"o":72.35,"t":"2026-10-05T18:15:00Z","v":422,"vw":72.361667},{"c":72.3901,"h":72.42,"l":72.39,"n":5,"o":72.42,"t":"2026-10-05T18:30:00Z","v":906,"vw":72.393378},{"c":72.4901,"h":72.4901,"l":72.4,"n":46,"o":72.4,"t":"2026-10-05T18:45:00Z","v":30530,"vw":72.432484},{"c":72.47,"h":72.52,"l":72.47,"n":20,"o":72.5,"t":"2026-10-05T19:00:00Z","v":2231,"vw":72.500086},{"c":72.495,"h":72.505,"l":72.46,"n":28,"o":72.46,"t":"2026-10-05T19:15:00Z","v":4067,"vw":72.488091},{"c":72.52,"h":72.54,"l":72.495,"n":59,"o":72.495,"t":"2026-10-05T19:30:00Z","v":12003,"vw":72.502129},{"c":72.48,"h":72.543,"l":72.46,"n":159,"o":72.52,"t":"2026-10-05T19:45:00Z","v":37058,"vw":72.507234},{"c":72.54,"h":72.54,"l":72.54,"n":5,"o":72.54,"t":"2026-10-05T20:00:00Z","v":158,"vw":72.54},{"c":72.6,"h":72.72,"l":72.6,"n":41,"o":72.62,"t":"2026-10-06T13:30:00Z","v":5629,"vw":72.680455},{"c":72.61,"h":72.6387,"l":72.61,"n":6,"o":72.62,"t":"2026-10-06T13:45:00Z","v":1590,"vw":72.634763},{"c":72.64,"h":72.64,"l":72.6,"n":18,"o":72.62,"t":"2026-10-06T14:00:00Z","v":15436,"vw":72.638666},{"c":72.65,"h":72.65,"l":72.645,"n":5,"o":72.645,"t":"2026-10-06T14:15:00Z","v":562,"vw":72.645912},{"c":72.71,"h":72.715,"l":72.665,"n":41,"o":72.665,"t":"2026-10-06T14:30:00Z","v":10779,"vw":72.674704},{"c":72.81,"h":72.81,"l":72.705,"n":6,"o":72.705,"t":"2026-10-06T14:45:00Z","v":584,"vw":72.746853},{"c":72.77,"h":72.8,"l":72.77,"n":16,"o":72.8,"t":"2026-10-06T15:00:00Z","v":2958,"vw":72.776529},{"c":72.79,"h":72.8152,"l":72.79,"n":12,"o":72.8152,"t":"2026-10-06T15:15:00Z","v":2340,"vw":72.798934},{"c":72.805,"h":72.805,"l":72.77,"n":21,"o":72.785,"t":"2026-10-06T15:30:00Z","v":13030,"vw":72.78898},{"c":72.76,"h":72.805,"l":72.76,"n":9,"o":72.79,"t":"2026-10-06T15:45:00Z","v":1607,"vw":72.789798},{"c":72.72,"h":72.77,"l":72.7,"n":14,"o":72.77,"t":"2026-10-06T16:00:00Z","v":3605,"vw":72.753483},{"c":72.75,"h":72.75,"l":72.74,"n":6,"o":72.74,"t":"2026-10-06T16:15:00Z","v":583,"vw":72.744671},{"c":72.73,"h":72.73,"l":72.7101,"n":6,"o":72.7101,"t":"2026-10-06T16:30:00Z","v":4292,"vw":72.711789},{"c":72.73,"h":72.73,"l":72.73,"n":2,"o":72.73,"t":"2026-10-06T16:45:00Z","v":101,"vw":72.73},{"c":72.715,"h":72.715,"l":72.715,"n":1,"o":72.715,"t":"2026-10-06T17:00:00Z","v":248,"vw":72.715},{"c":72.68,"h":72.68,"l":72.67,"n":4,"o":72.67,"t":"2026-10-06T17:15:00Z","v":707,"vw":72.671712},{"c":72.72,"h":72.72,"l":72.71,"n":28,"o":72.71,"t":"2026-10-06T17:30:00Z","v":3147,"vw":72.711039},{"c":72.764,"h":72.764,"l":72.7004,"n":14,"o":72.7004,"t":"2026-10-06T17:45:00Z","v":659,"vw":72.742555},{"c":72.76,"h":72.76,"l":72.73,"n":37,"o":72.755,"t":"2026-10-06T18:00:00Z","v":14439,"vw":72.746365},{"c":72.765,"h":72.79,"l":72.75,"n":94,"o":72.765,"t":"2026-10-06T18:15:00Z","v":41490,"vw":72.763612},{"c":72.735,"h":72.77,"l":72.735,"n":140,"o":72.76,"t":"2026-10-06T18:30:00Z","v":23483,"vw":72.748647},{"c":72.749,"h":72.749,"l":72.715,"n":44,"o":72.735,"t":"2026-10-06T18:45:00Z","v":8598,"vw":72.728883},{"c":72.745,"h":72.76,"l":72.7,"n":200,"o":72.7294,"t":"2026-10-06T19:00:00Z","v":44209,"vw":72.73221},{"c":72.76,"h":72.7791,"l":72.75,"n":49,"o":72.75,"t":"2026-10-06T19:15:00Z","v":25944,"vw":72.765089},{"c":72.73,"h":72.75,"l":72.73,"n":21,"o":72.75,"t":"2026-10-06T19:30:00Z","v":9128,"vw":72.748547},{"c":72.695,"h":72.73,"l":72.66,"n":122,"o":72.71,"t":"2026-10-06T19:45:00Z","v":9461,"vw":72.693718},{"c":72.73,"h":72.73,"l":72.73,"n":4,"o":72.73,"t":"2026-10-06T20:00:00Z","v":753,"vw":72.73},{"c":72.34,"h":72.34,"l":72.27,"n":51,"o":72.3,"t":"2026-10-07T13:30:00Z","v":11954,"vw":72.313386},{"c":72.3859,"h":72.3859,"l":72.3523,"n":20,"o":72.3523,"t":"2026-10-07T13:45:00Z","v":13695,"vw":72.372029},{"c":72.4952,"h":72.5066,"l":72.465,"n":13,"o":72.465,"t":"2026-10-07T14:00:00Z","v":1718,"vw":72.492476},{"c":72.496,"h":72.52,"l":72.485,"n":83,"o":72.485,"t":"2026-10-07T14:15:00Z","v":12210,"vw":72.489818},{"c":72.52,"h":72.54,"l":72.49,"n":19,"o":72.49,"t":"2026-10-07T14:30:00Z","v":1896,"vw":72.511179},{"c":72.56,"h":72.565,"l":72.5,"n":99,"o":72.52,"t":"2026-10-07T14:45:00Z","v":24808,"vw":72.517548},{"c":72.58,"h":72.58,"l":72.5401,"n":11,"o":72.5401,"t":"2026-10-07T15:00:00Z","v":1120,"vw":72.566029},{"c":72.56,"h":72.57,"l":72.532,"n":24,"o":72.57,"t":"2026-10-07T15:15:00Z","v":2532,"vw":72.55594},{"c":72.6,"h":72.6,"l":72.565,"n":5,"o":72.565,"t":"2026-10-07T15:30:00Z","v":892,"vw":72.577041},{"c":72.6073,"h":72.61,"l":72.58,"n":5,"o":72.58,"t":"2026-10-07T16:00:00Z","v":1341,"vw":72.606925},{"c":72.6,"h":72.605,"l":72.595,"n":10,"o":72.595,"t":"2026-10-07T16:15:00Z","v":1192,"vw":72.60062},{"c":72.59,"h":72.59,"l":72.59,"n":4,"o":72.59,"t":"2026-10-07T16:30:00Z","v":126,"vw":72.59},{"c":72.5899,"h":72.5899,"l":72.575,"n":3,"o":72.575,"t":"2026-10-07T16:45:00Z","v":572,"vw":72.581646},{"c":72.74,"h":72.77,"l":72.67,"n":45,"o":72.695,"t":"2026-10-07T17:00:00Z","v":5811,"vw":72.747086},{"c":72.7,"h":72.75,"l":72.7,"n":52,"o":72.731,"t":"2026-10-07T17:15:00Z","v":11394,"vw":72.731555},{"c":72.72,"h":72.7299,"l":72.71,"n":16,"o":72.71,"t":"2026-10-07T17:30:00Z","v":1965,"vw":72.719601},{"c":72.685,"h":72.734,"l":72.685,"n":25,"o":72.734,"t":"2026-10-07T17:45:00Z","v":1856,"vw":72.703829},{"c":72.7215,"h":72.74,"l":72.72,"n":8,"o":72.74,"t":"2026-10-07T18:00:00Z","v":1086,"vw":72.723892},{"c":72.735,"h":72.735,"l":72.71,"n":23,"o":72.715,"t":"2026-10-07T18:15:00Z","v":3517,"vw":72.719461},{"c":72.77,"h":72.77,"l":72.73,"n":9,"o":72.73,"t":"2026-10-07T18:30:00Z","v":887,"vw":72.745095},{"c":72.755,"h":72.7699,"l":72.7414,"n":34,"o":72.755,"t":"2026-10-07T18:45:00Z","v":9590,"vw":72.753453},{"c":72.71,"h":72.74,"l":72.71,"n":27,"o":72.74,"t":"2026-10-07T19:00:00Z","v":6750,"vw":72.719109},{"c":72.7,"h":72.72,"l":72.7,"n":64,"o":72.71,"t":"2026-10-07T19:15:00Z","v":29185,"vw":72.709125},{"c":72.695,"h":72.715,"l":72.695,"n":17,"o":72.705,"t":"2026-10-07T19:30:00Z","v":13415,"vw":72.703953},{"c":72.7,"h":72.7019,"l":72.68,"n":78,"o":72.6999,"t":"2026-10-07T19:45:00Z","v":17761,"vw":72.690152},{"c":72.705,"h":72.705,"l":72.705,"n":5,"o":72.705,"t":"2026-10-07T20:00:00Z","v":109,"vw":72.705},{"c":72.71,"h":72.71,"l":72.661,"n":34,"o":72.71,"t":"2026-10-08T13:30:00Z","v":4894,"vw":72.692615},{"c":72.74,"h":72.74,"l":72.74,"n":8,"o":72.74,"t":"2026-10-08T13:45:00Z","v":130,"vw":72.74},{"c":72.75,"h":72.75,"l":72.75,"n":2,"o":72.75,"t":"2026-10-08T14:00:00Z","v":138,"vw":72.75},{"c":72.7418,"h":72.745,"l":72.73,"n":8,"o":72.745,"t":"2026-10-08T14:15:00Z","v":2731,"vw":72.732199},{"c":72.7,"h":72.75,"l":72.7,"n":10,"o":72.75,"t":"2026-10-08T14:30:00Z","v":4891,"vw":72.727663},{"c":72.6698,"h":72.69,"l":72.66,"n":27,"o":72.69,"t":"2026-10-08T14:45:00Z","v":9510,"vw":72.672122},{"c":72.67,"h":72.68,"l":72.63,"n":7,"o":72.63,"t":"2026-10-08T15:00:00Z","v":601,"vw":72.665},{"c":72.66,"h":72.66,"l":72.64,"n":8,"o":72.64,"t":"2026-10-08T15:15:00Z","v":921,"vw":72.646957},{"c":72.68,"h":72.68,"l":72.675,"n":17,"o":72.675,"t":"2026-10-08T15:30:00Z","v":1648,"vw":72.679134},{"c":72.68,"h":72.6899,"l":72.67,"n":56,"o":72.68,"t":"2026-10-08T15:45:00Z","v":10399,"vw":72.678899},{"c":72.73,"h":72.735,"l":72.675,"n":37,"o":72.68,"t":"2026-10-08T16:00:00Z","v":13681,"vw":72.684644},{"c":72.8,"h":72.89,"l":72.75,"n":17,"o":72.75,"t":"2026-10-08T16:15:00Z","v":1352,"vw":72.816004},{"c":72.81,"h":72.82,"l":72.79,"n":10,"o":72.79,"t":"2026-10-08T16:30:00Z","v":1021,"vw":72.808293},{"c":72.858,"h":72.858,"l":72.8,"n":6,"o":72.8,"t":"2026-10-08T16:45:00Z","v":1270,"vw":72.844225},{"c":72.86,"h":72.8886,"l":72.855,"n":51,"o":72.8786,"t":"2026-10-08T17:00:00Z","v":10478,"vw":72.864667},{"c":72.88,"h":72.88,"l":72.86,"n":46,"o":72.86,"t":"2026-10-08T17:15:00Z","v":7466,"vw":72.874591},{"c":72.9,"h":72.9,"l":72.835,"n":77,"o":72.87,"t":"2026-10-08T17:30:00Z","v":21579,"vw":72.877465},{"c":72.87,"h":72.88,"l":72.87,"n":31,"o":72.87,"t":"2026-10-08T17:45:00Z","v":3103,"vw":72.872783},{"c":72.88,"h":72.88,"l":72.88,"n":2,"o":72.88,"t":"2026-10-08T18:00:00Z","v":105,"vw":72.88},{"c":72.92,"h":72.925,"l":72.885,"n":50,"o":72.89,"t":"2026-10-08T18:15:00Z","v":3403,"vw":72.89918},{"c":72.905,"h":72.915,"l":72.89,"n":107,"o":72.91,"t":"2026-10-08T18:30:00Z","v":17092,"vw":72.905498},{"c":72.93,"h":72.94,"l":72.91,"n":32,"o":72.915,"t":"2026-10-08T18:45:00Z","v":1672,"vw":72.923324},{"c":72.942,"h":72.945,"l":72.93,"n":13,"o":72.93,"t":"2026-10-08T19:00:00Z","v":1219,"vw":72.938461},{"c":72.925,"h":72.95,"l":72.925,"n":30,"o":72.93,"t":"2026-10-08T19:15:00Z","v":8566,"vw":72.931299},{"c":72.93,"h":72.94,"l":72.9223,"n":66,"o":72.93,"t":"2026-10-08T19:30:00Z","v":7463,"vw":72.933137},{"c":72.92,"h":72.935,"l":72.895,"n":226,"o":72.925,"t":"2026-10-08T19:45:00Z","v":12897,"vw":72.920496},{"c":72.9,"h":72.9,"l":72.9,"n":6,"o":72.9,"t":"2026-10-08T20:00:00Z","v":1247,"vw":72.9},{"c":72.84,"h":72.85,"l":72.84,"n":14,"o":72.85,"t":"2026-10-09T13:30:00Z","v":1456,"vw":72.847421},{"c":72.81,"h":72.81,"l":72.81,"n":5,"o":72.81,"t":"2026-10-09T13:45:00Z","v":1260,"vw":72.81},{"c":72.81,"h":72.83,"l":72.8,"n":27,"o":72.8001,"t":"2026-10-09T14:00:00Z","v":4160,"vw":72.808308},{"c":72.79,"h":72.83,"l":72.79,"n":29,"o":72.8284,"t":"2026-10-09T14:15:00Z","v":17208,"vw":72.79806},{"c":72.8,"h":72.82,"l":72.79,"n":39,"o":72.81,"t":"2026-10-09T14:30:00Z","v":4523,"vw":72.804816},{"c":72.8,"h":72.82,"l":72.795,"n":35,"o":72.8,"t":"2026-10-09T14:45:00Z","v":2220,"vw":72.802895},{"c":72.78,"h":72.8,"l":72.78,"n":6,"o":72.8,"t":"2026-10-09T15:00:00Z","v":1050,"vw":72.792143},{"c":72.84,"h":72.84,"l":72.81,"n":22,"o":72.81,"t":"2026-10-09T15:15:00Z","v":1648,"vw":72.829501},{"c":72.83,"h":72.84,"l":72.83,"n":5,"o":72.84,"t":"2026-10-09T15:30:00Z","v":1219,"vw":72.83444},{"c":72.85,"h":72.85,"l":72.845,"n":4,"o":72.845,"t":"2026-10-09T15:45:00Z","v":1947,"vw":72.845532},{"c":72.85,"h":72.8558,"l":72.84,"n":8,"o":72.85,"t":"2026-10-09T16:00:00Z","v":873,"vw":72.850742},{"c":72.85,"h":72.855,"l":72.84,"n":17,"o":72.84,"t":"2026-10-09T16:15:00Z","v":2278,"vw":72.849648},{"c":72.8501,"h":72.8699,"l":72.85,"n":27,"o":72.8524,"t":"2026-10-09T16:30:00Z","v":4826,"vw":72.852578},{"c":72.895,"h":72.895,"l":72.88,"n":7,"o":72.88,"t":"2026-10-09T16:45:00Z","v":368,"vw":72.888333},{"c":72.88,"h":72.91,"l":72.87,"n":26,"o":72.89,"t":"2026-10-09T17:00:00Z","v":3100,"vw":72.887767},{"c":72.855,"h":72.88,"l":72.855,"n":10,"o":72.88,"t":"2026-10-09T17:15:00Z","v":1657,"vw":72.873654},{"c":72.86,"h":72.8619,"l":72.85,"n":7,"o":72.86,"t":"2026-10-09T17:30:00Z","v":680,"vw":72.858603},{"c":72.875,"h":72.875,"l":72.85,"n":13,"o":72.85,"t":"2026-10-09T17:45:00Z","v":1105,"vw":72.857101},{"c":72.88,"h":72.89,"l":72.87,"n":24,"o":72.8793,"t":"2026-10-09T18:00:00Z","v":8553,"vw":72.874486},{"c":72.87,"h":72.89,"l":72.87,"n":28,"o":72.87,"t":"2026-10-09T18:15:00Z","v":2267,"vw":72.876999},{"c":72.88,"h":72.88,"l":72.8518,"n":22,"o":72.87,"t":"2026-10-09T18:30:00Z","v":10588,"vw":72.874245},{"c":72.85,"h":72.96,"l":72.85,"n":60,"o":72.8799,"t":"2026-10-09T18:45:00Z","v":17343,"vw":72.895592},{"c":72.86,"h":72.8899,"l":72.86,"n":24,"o":72.8899,"t":"2026-10-09T19:00:00Z","v":9591,"vw":72.866665},{"c":72.86,"h":72.865,"l":72.85,"n":11,"o":72.86,"t":"2026-10-09T19:15:00Z","v":2814,"vw":72.853637},{"c":72.8648,"h":72.87,"l":72.8648,"n":5,"o":72.87,"t":"2026-10-09T19:30:00Z","v":972,"vw":72.866455},{"c":72.9,"h":72.9,"l":72.865,"n":134,"o":72.87,"t":"2026-10-09T19:45:00Z","v":21954,"vw":72.890768},{"c":72.91,"h":72.91,"l":72.91,"n":6,"o":72.91,"t":"2026-10-09T20:00:00Z","v":489,"vw":72.91},{"c":72.85,"h":72.8999,"l":72.8,"n":41,"o":72.8,"t":"2026-10-12T13:30:00Z","v":14231,"vw":72.819042},{"c":72.89,"h":72.91,"l":72.87,"n":48,"o":72.88,"t":"2026-10-12T13:45:00Z","v":12148,"vw":72.891672},{"c":72.915,"h":72.94,"l":72.9,"n":33,"o":72.92,"t":"2026-10-12T14:00:00Z","v":10099,"vw":72.919394},{"c":72.88,"h":72.92,"l":72.88,"n":27,"o":72.91,"t":"2026-10-12T14:15:00Z","v":5145,"vw":72.905013},{"c":72.91,"h":72.91,"l":72.8823,"n":26,"o":72.9,"t":"2026-10-12T14:30:00Z","v":3452,"vw":72.89479},{"c":72.93,"h":72.9461,"l":72.91,"n":9,"o":72.91,"t":"2026-10-12T14:45:00Z","v":2230,"vw":72.927524},{"c":72.98,"h":72.98,"l":72.94,"n":28,"o":72.96,"t":"2026-10-12T15:00:00Z","v":3015,"vw":72.961302},{"c":72.97,"h":72.97,"l":72.97,"n":4,"o":72.97,"t":"2026-10-12T15:15:00Z","v":331,"vw":72.97},{"c":72.95,"h":72.95,"l":72.95,"n":1,"o":72.95,"t":"2026-10-12T15:30:00Z","v":331,"vw":72.95},{"c":72.9589,"h":72.96,"l":72.9472,"n":9,"o":72.96,"t":"2026-10-12T15:45:00Z","v":1952,"vw":72.950066},{"c":72.93,"h":72.95,"l":72.925,"n":49,"o":72.95,"t":"2026-10-12T16:00:00Z","v":3857,"vw":72.936102},{"c":72.934,"h":72.934,"l":72.925,"n":4,"o":72.925,"t":"2026-10-12T16:15:00Z","v":531,"vw":72.926701},{"c":72.965,"h":72.965,"l":72.945,"n":3,"o":72.945,"t":"2026-10-12T16:30:00Z","v":313,"vw":72.95141},{"c":72.97,"h":72.97,"l":72.97,"n":1,"o":72.97,"t":"2026-10-12T16:45:00Z","v":100,"vw":72.97},{"c":72.9725,"h":73,"l":72.9522,"n":51,"o":72.96,"t":"2026-10-12T17:00:00Z","v":17977,"vw":72.968423},{"c":72.97,"h":73.01,"l":72.97,"n":30,"o":72.98,"t":"2026-10-12T17:15:00Z","v":14558,"vw":72.987168},{"c":72.97,"h":73,"l":72.97,"n":27,"o":73,"t":"2026-10-12T17:30:00Z","v":6451,"vw":72.985339},{"c":72.99,"h":72.99,"l":72.99,"n":8,"o":72.99,"t":"2026-10-12T17:45:00Z","v":1096,"vw":72.99},{"c":72.96,"h":73,"l":72.955,"n":69,"o":73,"t":"2026-10-12T18:00:00Z","v":24881,"vw":72.982404},{"c":72.97,"h":72.97,"l":72.95,"n":33,"o":72.97,"t":"2026-10-12T18:15:00Z","v":21045,"vw":72.968516},{"c":72.95,"h":72.98,"l":72.95,"n":16,"o":72.9649,"t":"2026-10-12T18:30:00Z","v":12474,"vw":72.961067},{"c":72.94,"h":72.95,"l":72.94,"n":5,"o":72.95,"t":"2026-10-12T18:45:00Z","v":382,"vw":72.943106},{"c":72.97,"h":72.97,"l":72.945,"n":10,"o":72.95,"t":"2026-10-12T19:00:00Z","v":1128,"vw":72.951001},{"c":72.9439,"h":72.97,"l":72.9439,"n":23,"o":72.96,"t":"2026-10-12T19:15:00Z","v":1383,"vw":72.955185},{"c":73.02,"h":73.02,"l":72.96,"n":107,"o":72.965,"t":"2026-10-12T19:45:00Z","v":20509,"vw":72.985083},{"c":73.03,"h":73.1408,"l":73.03,"n":125,"o":73.13,"t":"2026-10-13T13:30:00Z","v":15320,"vw":73.05637},{"c":72.93,"h":73.04,"l":72.925,"n":49,"o":73.035,"t":"2026-10-13T13:45:00Z","v":5553,"vw":72.980652},{"c":72.935,"h":72.94,"l":72.91,"n":9,"o":72.91,"t":"2026-10-13T14:00:00Z","v":551,"vw":72.928333},{"c":72.9556,"h":72.97,"l":72.95,"n":10,"o":72.95,"t":"2026-10-13T14:15:00Z","v":2886,"vw":72.955764},{"c":72.9601,"h":72.98,"l":72.96,"n":45,"o":72.97,"t":"2026-10-13T14:30:00Z","v":2615,"vw":72.970008},{"c":72.98,"h":72.98,"l":72.96,"n":22,"o":72.979,"t":"2026-10-13T14:45:00Z","v":10825,"vw":72.963475},{"c":72.95,"h":72.97,"l":72.945,"n":20,"o":72.97,"t":"2026-10-13T15:00:00Z","v":7209,"vw":72.95911},{"c":72.96,"h":72.97,"l":72.96,"n":7,"o":72.97,"t":"2026-10-13T15:15:00Z","v":3069,"vw":72.962168},{"c":72.9041,"h":72.95,"l":72.9,"n":33,"o":72.95,"t":"2026-10-13T15:30:00Z","v":8770,"vw":72.931293},{"c":72.934,"h":72.95,"l":72.92,"n":10,"o":72.92,"t":"2026-10-13T15:45:00Z","v":1535,"vw":72.932773},{"c":72.96,"h":72.96,"l":72.93,"n":17,"o":72.9588,"t":"2026-10-13T16:00:00Z","v":2440,"vw":72.945286},{"c":72.946,"h":72.946,"l":72.92,"n":6,"o":72.93,"t":"2026-10-13T16:15:00Z","v":1137,"vw":72.930831},{"c":72.9293,"h":72.93,"l":72.915,"n":20,"o":72.93,"t":"2026-10-13T16:30:00Z","v":2744,"vw":72.926208},{"c":72.93,"h":72.965,"l":72.93,"n":15,"o":72.94,"t":"2026-10-13T16:45:00Z","v":1198,"vw":72.944206},{"c":72.93,"h":72.935,"l":72.9264,"n":5,"o":72.9264,"t":"2026-10-13T17:00:00Z","v":898,"vw":72.928976},{"c":72.955,"h":72.96,"l":72.95,"n":7,"o":72.96,"t":"2026-10-13T17:15:00Z","v":1602,"vw":72.953975},{"c":72.97,"h":72.97,"l":72.9509,"n":7,"o":72.9509,"t":"2026-10-13T17:30:00Z","v":1335,"vw":72.960816},{"c":73.01,"h":73.015,"l":72.9796,"n":10,"o":72.98,"t":"2026-10-13T18:00:00Z","v":1656,"vw":72.994046},{"c":72.9967,"h":73.01,"l":72.9839,"n":14,"o":72.9839,"t":"2026-10-13T18:15:00Z","v":1240,"vw":72.995754},{"c":72.96,"h":73,"l":72.95,"n":31,"o":73,"t":"2026-10-13T18:30:00Z","v":5925,"vw":72.984158},{"c":72.99,"h":72.99,"l":72.99,"n":2,"o":72.99,"t":"2026-10-13T18:45:00Z","v":293,"vw":72.99},{"c":72.995,"h":73,"l":72.97,"n":25,"o":73,"t":"2026-10-13T19:00:00Z","v":9308,"vw":72.980092},{"c":73,"h":73,"l":73,"n":3,"o":73,"t":"2026-10-13T19:15:00Z","v":205,"vw":73},{"c":73,"h":73.005,"l":72.985,"n":66,"o":73,"t":"2026-10-13T19:30:00Z","v":7970,"vw":73.000771},{"c":72.995,"h":73.0077,"l":72.965,"n":102,"o":73,"t":"2026-10-13T19:45:00Z","v":11542,"vw":72.991952},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-13T21:30:00Z","v":100,"vw":73.44},{"c":72.67,"h":72.67,"l":72.65,"n":20,"o":72.65,"t":"2026-10-14T13:15:00Z","v":2562,"vw":72.653997},{"c":72.72,"h":72.77,"l":72.65,"n":77,"o":72.66,"t":"2026-10-14T13:30:00Z","v":26199,"vw":72.666812},{"c":72.695,"h":72.76,"l":72.66,"n":19,"o":72.75,"t":"2026-10-14T13:45:00Z","v":5247,"vw":72.71715},{"c":72.755,"h":72.755,"l":72.7,"n":27,"o":72.7,"t":"2026-10-14T14:00:00Z","v":3315,"vw":72.734307},{"c":72.79,"h":72.805,"l":72.74,"n":55,"o":72.75,"t":"2026-10-14T14:15:00Z","v":7812,"vw":72.77355},{"c":72.84,"h":72.84,"l":72.78,"n":150,"o":72.78,"t":"2026-10-14T14:30:00Z","v":27679,"vw":72.812595},{"c":72.8,"h":72.84,"l":72.79,"n":86,"o":72.84,"t":"2026-10-14T14:45:00Z","v":11307,"vw":72.811246},{"c":72.785,"h":72.805,"l":72.75,"n":60,"o":72.805,"t":"2026-10-14T15:00:00Z","v":6201,"vw":72.778468},{"c":72.865,"h":72.865,"l":72.785,"n":45,"o":72.785,"t":"2026-10-14T15:15:00Z","v":4875,"vw":72.818124},{"c":72.905,"h":72.905,"l":72.84,"n":68,"o":72.84,"t":"2026-10-14T15:30:00Z","v":7092,"vw":72.862678},{"c":72.87,"h":72.905,"l":72.87,"n":59,"o":72.905,"t":"2026-10-14T15:45:00Z","v":4590,"vw":72.881925},{"c":72.86,"h":72.86,"l":72.84,"n":46,"o":72.84,"t":"2026-10-14T16:00:00Z","v":4163,"vw":72.852827},{"c":72.89,"h":72.9,"l":72.86,"n":60,"o":72.865,"t":"2026-10-14T16:15:00Z","v":4697,"vw":72.885573},{"c":72.875,"h":72.88,"l":72.86,"n":49,"o":72.88,"t":"2026-10-14T16:30:00Z","v":3856,"vw":72.870835},{"c":72.89,"h":72.89,"l":72.88,"n":45,"o":72.88,"t":"2026-10-14T16:45:00Z","v":5027,"vw":72.884427},{"c":72.915,"h":72.92,"l":72.88,"n":46,"o":72.89,"t":"2026-10-14T17:00:00Z","v":4721,"vw":72.894705},{"c":72.99,"h":72.99,"l":72.92,"n":47,"o":72.92,"t":"2026-10-14T17:15:00Z","v":3838,"vw":72.951927},{"c":72.995,"h":73,"l":72.985,"n":46,"o":72.985,"t":"2026-10-14T17:30:00Z","v":3346,"vw":72.991544},{"c":72.97,"h":72.97,"l":72.96,"n":120,"o":72.96,"t":"2026-10-14T17:45:00Z","v":8677,"vw":72.962291},{"c":73.04,"h":73.04,"l":72.9789,"n":47,"o":72.9789,"t":"2026-10-14T18:00:00Z","v":5271,"vw":73.004558},{"c":73.09,"h":73.09,"l":73.05,"n":46,"o":73.05,"t":"2026-10-14T18:15:00Z","v":3968,"vw":73.066481},{"c":73.045,"h":73.08,"l":73.04,"n":80,"o":73.08,"t":"2026-10-14T18:30:00Z","v":5173,"vw":73.050389},{"c":73.03,"h":73.07,"l":73.03,"n":33,"o":73.065,"t":"2026-10-14T18:45:00Z","v":3668,"vw":73.05034},{"c":73.06,"h":73.06,"l":73.04,"n":55,"o":73.04,"t":"2026-10-14T19:00:00Z","v":3964,"vw":73.047902},{"c":73.015,"h":73.04,"l":73.01,"n":79,"o":73.04,"t":"2026-10-14T19:15:00Z","v":7851,"vw":73.02483},{"c":73.02,"h":73.02,"l":72.985,"n":78,"o":73.01,"t":"2026-10-14T19:30:00Z","v":9721,"vw":73.001702},{"c":73.02,"h":73.04,"l":73,"n":384,"o":73.025,"t":"2026-10-14T19:45:00Z","v":36029,"vw":73.015063},{"c":73.06,"h":73.06,"l":73.06,"n":4,"o":73.06,"t":"2026-10-14T20:00:00Z","v":178,"vw":73.06},{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-15T13:15:00Z","v":133,"vw":73.49},{"c":73.56,"h":73.56,"l":73.48,"n":17,"o":73.49,"t":"2026-10-15T13:30:00Z","v":4014,"vw":73.498223},{"c":73.5546,"h":73.56,"l":73.5201,"n":12,"o":73.5201,"t":"2026-10-15T14:00:00Z","v":2077,"vw":73.537833},{"c":73.535,"h":73.545,"l":73.53,"n":13,"o":73.545,"t":"2026-10-15T14:15:00Z","v":970,"vw":73.539821},{"c":73.57,"h":73.62,"l":73.56,"n":47,"o":73.56,"t":"2026-10-15T14:30:00Z","v":7009,"vw":73.595408},{"c":73.53,"h":73.58,"l":73.52,"n":37,"o":73.54,"t":"2026-10-15T14:45:00Z","v":5488,"vw":73.538324},{"c":73.45,"h":73.49,"l":73.45,"n":10,"o":73.49,"t":"2026-10-15T15:00:00Z","v":918,"vw":73.477222},{"c":73.44,"h":73.44,"l":73.44,"n":5,"o":73.44,"t":"2026-10-15T15:15:00Z","v":901,"vw":73.44},{"c":73.43,"h":73.445,"l":73.425,"n":8,"o":73.425,"t":"2026-10-15T15:30:00Z","v":1400,"vw":73.435956},{"c":73.43,"h":73.4566,"l":73.43,"n":12,"o":73.4566,"t":"2026-10-15T15:45:00Z","v":1510,"vw":73.438506},{"c":73.42,"h":73.445,"l":73.42,"n":23,"o":73.44,"t":"2026-10-15T16:00:00Z","v":2560,"vw":73.438197},{"c":73.46,"h":73.46,"l":73.43,"n":63,"o":73.445,"t":"2026-10-15T16:15:00Z","v":7155,"vw":73.446453},{"c":73.45,"h":73.4931,"l":73.43,"n":37,"o":73.46,"t":"2026-10-15T16:30:00Z","v":3966,"vw":73.451774},{"c":73.45,"h":73.475,"l":73.45,"n":38,"o":73.46,"t":"2026-10-15T16:45:00Z","v":4085,"vw":73.458076},{"c":73.5,"h":73.5,"l":73.4501,"n":44,"o":73.48,"t":"2026-10-15T17:00:00Z","v":5334,"vw":73.481748},{"c":73.48,"h":73.49,"l":73.47,"n":64,"o":73.48,"t":"2026-10-15T17:15:00Z","v":9058,"vw":73.485772},{"c":73.5,"h":73.5,"l":73.4821,"n":31,"o":73.4821,"t":"2026-10-15T17:30:00Z","v":3946,"vw":73.494037},{"c":73.485,"h":73.495,"l":73.47,"n":86,"o":73.49,"t":"2026-10-15T17:45:00Z","v":7218,"vw":73.481899},{"c":73.49,"h":73.52,"l":73.485,"n":40,"o":73.485,"t":"2026-10-15T18:00:00Z","v":7495,"vw":73.494416},{"c":73.54,"h":73.54,"l":73.49,"n":152,"o":73.49,"t":"2026-10-15T18:15:00Z","v":25036,"vw":73.520061},{"c":73.515,"h":73.55,"l":73.515,"n":130,"o":73.5412,"t":"2026-10-15T18:30:00Z","v":17059,"vw":73.544112},{"c":73.53,"h":73.54,"l":73.52,"n":73,"o":73.535,"t":"2026-10-15T18:45:00Z","v":9937,"vw":73.52952},{"c":73.5104,"h":73.54,"l":73.48,"n":94,"o":73.53,"t":"2026-10-15T19:00:00Z","v":10794,"vw":73.51779},{"c":73.46,"h":73.52,"l":73.43,"n":76,"o":73.495,"t":"2026-10-15T19:15:00Z","v":6621,"vw":73.467187},{"c":73.47,"h":73.5,"l":73.42,"n":174,"o":73.44,"t":"2026-10-15T19:30:00Z","v":27496,"vw":73.471725},{"c":73.48,"h":73.54,"l":73.46,"n":268,"o":73.48,"t":"2026-10-15T19:45:00Z","v":40260,"vw":73.49051},{"c":73.405,"h":73.54,"l":73.35,"n":74,"o":73.54,"t":"2026-10-16T13:30:00Z","v":10227,"vw":73.423855},{"c":73.56,"h":73.56,"l":73.525,"n":4,"o":73.525,"t":"2026-10-16T13:45:00Z","v":1013,"vw":73.530929},{"c":73.58,"h":73.615,"l":73.57,"n":21,"o":73.615,"t":"2026-10-16T14:00:00Z","v":3042,"vw":73.588017},{"c":73.57,"h":73.61,"l":73.55,"n":94,"o":73.61,"t":"2026-10-16T14:15:00Z","v":32605,"vw":73.572894},{"c":73.555,"h":73.6,"l":73.53,"n":84,"o":73.57,"t":"2026-10-16T14:30:00Z","v":13039,"vw":73.56926},{"c":73.55,"h":73.585,"l":73.52,"n":42,"o":73.54,"t":"2026-10-16T14:45:00Z","v":5012,"vw":73.556913},{"c":73.64,"h":73.64,"l":73.55,"n":86,"o":73.55,"t":"2026-10-16T15:00:00Z","v":21122,"vw":73.572961},{"c":73.57,"h":73.64,"l":73.57,"n":37,"o":73.615,"t":"2026-10-16T15:15:00Z","v":14744,"vw":73.618333},{"c":73.595,"h":73.63,"l":73.56,"n":53,"o":73.6,"t":"2026-10-16T15:30:00Z","v":4375,"vw":73.598045},{"c":73.52,"h":73.57,"l":73.52,"n":38,"o":73.57,"t":"2026-10-16T15:45:00Z","v":3504,"vw":73.546951},{"c":73.465,"h":73.54,"l":73.4316,"n":74,"o":73.54,"t":"2026-10-16T16:00:00Z","v":7509,"vw":73.482558},{"c":73.4,"h":73.48,"l":73.39,"n":38,"o":73.48,"t":"2026-10-16T16:15:00Z","v":5991,"vw":73.426841},{"c":73.42,"h":73.43,"l":73.37,"n":63,"o":73.4,"t":"2026-10-16T16:30:00Z","v":5582,"vw":73.391647},{"c":73.385,"h":73.46,"l":73.365,"n":38,"o":73.42,"t":"2026-10-16T16:45:00Z","v":3629,"vw":73.405731},{"c":73.44,"h":73.47,"l":73.3001,"n":46,"o":73.43,"t":"2026-10-16T17:00:00Z","v":15071,"vw":73.392247},{"c":73.45,"h":73.46,"l":73.4,"n":26,"o":73.43,"t":"2026-10-16T17:15:00Z","v":2479,"vw":73.432705},{"c":73.45,"h":73.49,"l":73.445,"n":35,"o":73.45,"t":"2026-10-16T17:30:00Z","v":3070,"vw":73.459808},{"c":73.45,"h":73.46,"l":73.42,"n":43,"o":73.45,"t":"2026-10-16T17:45:00Z","v":6460,"vw":73.439539},{"c":73.4,"h":73.45,"l":73.355,"n":27,"o":73.45,"t":"2026-10-16T18:00:00Z","v":3542,"vw":73.40312},{"c":73.43,"h":73.43,"l":73.39,"n":17,"o":73.39,"t":"2026-10-16T18:15:00Z","v":2734,"vw":73.422472},{"c":73.4,"h":73.41,"l":73.3325,"n":19,"o":73.4,"t":"2026-10-16T18:30:00Z","v":4863,"vw":73.378415},{"c":73.44,"h":73.49,"l":73.4,"n":18,"o":73.4,"t":"2026-10-16T18:45:00Z","v":3395,"vw":73.445307},{"c":73.49,"h":73.49,"l":73.44,"n":26,"o":73.45,"t":"2026-10-16T19:00:00Z","v":4413,"vw":73.475603},{"c":73.48,"h":73.5,"l":73.47,"n":36,"o":73.49,"t":"2026-10-16T19:15:00Z","v":5150,"vw":73.4902},{"c":73.48,"h":73.54,"l":73.44,"n":54,"o":73.49,"t":"2026-10-16T19:30:00Z","v":15026,"vw":73.471469},{"c":73.49,"h":73.51,"l":73.44,"n":184,"o":73.48,"t":"2026-10-16T19:45:00Z","v":24683,"vw":73.490358},{"c":73.51,"h":73.51,"l":73.51,"n":7,"o":73.51,"t":"2026-10-16T20:00:00Z","v":390,"vw":73.51},{"c":73.43,"h":73.47,"l":73.3853,"n":25,"o":73.47,"t":"2026-10-19T13:30:00Z","v":5453,"vw":73.46715},{"c":73.44,"h":73.44,"l":73.3775,"n":25,"o":73.42,"t":"2026-10-19T13:45:00Z","v":4134,"vw":73.405781},{"c":73.36,"h":73.4,"l":73.36,"n":12,"o":73.4,"t":"2026-10-19T14:15:00Z","v":983,"vw":73.370134},{"c":73.32,"h":73.37,"l":73.31,"n":35,"o":73.345,"t":"2026-10-19T14:30:00Z","v":124029,"vw":73.320891},{"c":73.31,"h":73.34,"l":73.295,"n":56,"o":73.31,"t":"2026-10-19T14:45:00Z","v":6478,"vw":73.312227},{"c":73.305,"h":73.34,"l":73.3,"n":19,"o":73.31,"t":"2026-10-19T15:00:00Z","v":3631,"vw":73.310328},{"c":73.3,"h":73.328,"l":73.2995,"n":24,"o":73.31,"t":"2026-10-19T15:15:00Z","v":3595,"vw":73.315696},{"c":73.29,"h":73.31,"l":73.2886,"n":10,"o":73.31,"t":"2026-10-19T15:30:00Z","v":2606,"vw":73.294564},{"c":73.26,"h":73.31,"l":73.26,"n":34,"o":73.28,"t":"2026-10-19T15:45:00Z","v":8204,"vw":73.265127},{"c":73.24,"h":73.25,"l":73.215,"n":8,"o":73.215,"t":"2026-10-19T16:00:00Z","v":2237,"vw":73.239172},{"c":73.24,"h":73.2594,"l":73.23,"n":15,"o":73.24,"t":"2026-10-19T16:15:00Z","v":1460,"vw":73.242332},{"c":73.22,"h":73.2274,"l":73.2,"n":12,"o":73.22,"t":"2026-10-19T16:30:00Z","v":1587,"vw":73.218829},{"c":73.235,"h":73.235,"l":73.21,"n":11,"o":73.21,"t":"2026-10-19T16:45:00Z","v":958,"vw":73.226466},{"c":73.165,"h":73.22,"l":73.165,"n":18,"o":73.22,"t":"2026-10-19T17:00:00Z","v":2047,"vw":73.198639},{"c":73.18,"h":73.18,"l":73.17,"n":23,"o":73.17,"t":"2026-10-19T17:15:00Z","v":1666,"vw":73.179},{"c":73.21,"h":73.23,"l":73.19,"n":41,"o":73.19,"t":"2026-10-19T17:45:00Z","v":3682,"vw":73.207969},{"c":73.22,"h":73.26,"l":73.1939,"n":73,"o":73.2,"t":"2026-10-19T18:00:00Z","v":9540,"vw":73.214851},{"c":73.23,"h":73.25,"l":73.215,"n":94,"o":73.22,"t":"2026-10-19T18:15:00Z","v":9019,"vw":73.220437},{"c":73.25,"h":73.25,"l":73.23,"n":26,"o":73.24,"t":"2026-10-19T18:30:00Z","v":1430,"vw":73.239167},{"c":73.235,"h":73.25,"l":73.235,"n":52,"o":73.25,"t":"2026-10-19T18:45:00Z","v":6037,"vw":73.24609},{"c":73.21,"h":73.2464,"l":73.21,"n":37,"o":73.2464,"t":"2026-10-19T19:00:00Z","v":4221,"vw":73.216317},{"c":73.17,"h":73.2,"l":73.17,"n":15,"o":73.2,"t":"2026-10-19T19:15:00Z","v":1925,"vw":73.188431},{"c":73.16,"h":73.18,"l":73.14,"n":29,"o":73.17,"t":"2026-10-19T19:30:00Z","v":2053,"vw":73.16153},{"c":73.19,"h":73.22,"l":73.16,"n":151,"o":73.165,"t":"2026-10-19T19:45:00Z","v":15629,"vw":73.19549},{"c":73.21,"h":73.21,"l":73.21,"n":8,"o":73.21,"t":"2026-10-19T20:00:00Z","v":126,"vw":73.21},{"c":73.39,"h":73.41,"l":73.23,"n":58,"o":73.23,"t":"2026-10-20T13:30:00Z","v":24256,"vw":73.336225},{"c":73.385,"h":73.4175,"l":73.355,"n":52,"o":73.4175,"t":"2026-10-20T13:45:00Z","v":11466,"vw":73.385487},{"c":73.405,"h":73.4657,"l":73.35,"n":40,"o":73.46,"t":"2026-10-20T14:00:00Z","v":23406,"vw":73.404409},{"c":73.55,"h":73.55,"l":73.425,"n":61,"o":73.45,"t":"2026-10-20T14:15:00Z","v":27576,"vw":73.475265},{"c":73.5,"h":73.59,"l":73.5,"n":9,"o":73.59,"t":"2026-10-20T14:30:00Z","v":645,"vw":73.547573},{"c":73.47,"h":73.49,"l":73.47,"n":8,"o":73.49,"t":"2026-10-20T14:45:00Z","v":800,"vw":73.485},{"c":73.48,"h":73.515,"l":73.46,"n":22,"o":73.5,"t":"2026-10-20T15:00:00Z","v":3147,"vw":73.492698},{"c":73.3901,"h":73.47,"l":73.3901,"n":33,"o":73.4153,"t":"2026-10-20T15:15:00Z","v":2546,"vw":73.440298},{"c":73.395,"h":73.405,"l":73.3823,"n":85,"o":73.405,"t":"2026-10-20T15:30:00Z","v":8030,"vw":73.393381},{"c":73.33,"h":73.38,"l":73.33,"n":41,"o":73.38,"t":"2026-10-20T15:45:00Z","v":5057,"vw":73.361086},{"c":73.3,"h":73.325,"l":73.3,"n":40,"o":73.325,"t":"2026-10-20T16:00:00Z","v":3581,"vw":73.313717},{"c":73.28,"h":73.306,"l":73.28,"n":10,"o":73.295,"t":"2026-10-20T16:15:00Z","v":748,"vw":73.293896},{"c":73.32,"h":73.32,"l":73.2689,"n":42,"o":73.2689,"t":"2026-10-20T16:30:00Z","v":5431,"vw":73.286362},{"c":73.255,"h":73.29,"l":73.255,"n":43,"o":73.29,"t":"2026-10-20T16:45:00Z","v":12156,"vw":73.282579},{"c":73.26,"h":73.26,"l":73.245,"n":18,"o":73.25,"t":"2026-10-20T17:00:00Z","v":1223,"vw":73.248125},{"c":73.28,"h":73.285,"l":73.265,"n":19,"o":73.285,"t":"2026-10-20T17:15:00Z","v":1833,"vw":73.275859},{"c":73.345,"h":73.345,"l":73.32,"n":5,"o":73.32,"t":"2026-10-20T17:30:00Z","v":601,"vw":73.330889},{"c":73.33,"h":73.36,"l":73.326,"n":72,"o":73.35,"t":"2026-10-20T17:45:00Z","v":14645,"vw":73.350744},{"c":73.335,"h":73.35,"l":73.3224,"n":32,"o":73.33,"t":"2026-10-20T18:00:00Z","v":3182,"vw":73.336809},{"c":73.34,"h":73.34,"l":73.32,"n":33,"o":73.335,"t":"2026-10-20T18:15:00Z","v":3393,"vw":73.330148},{"c":73.335,"h":73.375,"l":73.33,"n":45,"o":73.35,"t":"2026-10-20T18:30:00Z","v":15034,"vw":73.36687},{"c":73.36,"h":73.37,"l":73.32,"n":34,"o":73.37,"t":"2026-10-20T18:45:00Z","v":18953,"vw":73.338248},{"c":73.37,"h":73.37,"l":73.355,"n":17,"o":73.36,"t":"2026-10-20T19:00:00Z","v":1061,"vw":73.363598},{"c":73.39,"h":73.41,"l":73.3801,"n":29,"o":73.41,"t":"2026-10-20T19:30:00Z","v":7372,"vw":73.388581},{"c":73.41,"h":73.45,"l":73.37,"n":69,"o":73.4,"t":"2026-10-20T19:45:00Z","v":6387,"vw":73.401473},{"c":73.42,"h":73.42,"l":73.42,"n":5,"o":73.42,"t":"2026-10-20T20:00:00Z","v":238,"vw":73.42},{"c":73.47,"h":73.57,"l":73.3912,"n":42,"o":73.5,"t":"2026-10-21T13:30:00Z","v":2883,"vw":73.502324},{"c":73.49,"h":73.51,"l":73.46,"n":32,"o":73.48,"t":"2026-10-21T13:45:00Z","v":3040,"vw":73.497146},{"c":73.455,"h":73.475,"l":73.37,"n":46,"o":73.47,"t":"2026-10-21T14:00:00Z","v":3707,"vw":73.42784},{"c":73.42,"h":73.43,"l":73.38,"n":43,"o":73.43,"t":"2026-10-21T14:15:00Z","v":8101,"vw":73.397246},{"c":73.41,"h":73.42,"l":73.35,"n":33,"o":73.395,"t":"2026-10-21T14:30:00Z","v":5050,"vw":73.39143},{"c":73.365,"h":73.41,"l":73.34,"n":33,"o":73.4,"t":"2026-10-21T14:45:00Z","v":5840,"vw":73.384423},{"c":73.3101,"h":73.35,"l":73.28,"n":24,"o":73.34,"t":"2026-10-21T15:00:00Z","v":2570,"vw":73.329245},{"c":73.3856,"h":73.3856,"l":73.3281,"n":26,"o":73.33,"t":"2026-10-21T15:15:00Z","v":3210,"vw":73.347242},{"c":73.36,"h":73.4,"l":73.355,"n":27,"o":73.4,"t":"2026-10-21T15:30:00Z","v":3515,"vw":73.374995},{"c":73.39,"h":73.39,"l":73.365,"n":32,"o":73.365,"t":"2026-10-21T15:45:00Z","v":3474,"vw":73.375387},{"c":73.39,"h":73.39,"l":73.31,"n":33,"o":73.32,"t":"2026-10-21T16:00:00Z","v":6333,"vw":73.37551},{"c":73.41,"h":73.41,"l":73.38,"n":12,"o":73.38,"t":"2026-10-21T16:15:00Z","v":906,"vw":73.39894},{"c":73.42,"h":73.46,"l":73.39,"n":22,"o":73.39,"t":"2026-10-21T16:30:00Z","v":1975,"vw":73.403214},{"c":73.43,"h":73.43,"l":73.36,"n":15,"o":73.41,"t":"2026-10-21T16:45:00Z","v":2072,"vw":73.371176},{"c":73.43,"h":73.4525,"l":73.32,"n":46,"o":73.39,"t":"2026-10-21T17:00:00Z","v":4298,"vw":73.426484},{"c":73.43,"h":73.44,"l":73.42,"n":22,"o":73.43,"t":"2026-10-21T17:15:00Z","v":2446,"vw":73.43},{"c":73.4,"h":73.424,"l":73.39,"n":26,"o":73.42,"t":"2026-10-21T17:30:00Z","v":4815,"vw":73.412109},{"c":73.43,"h":73.43,"l":73.39,"n":33,"o":73.41,"t":"2026-10-21T17:45:00Z","v":1459,"vw":73.4135},{"c":73.41,"h":73.43,"l":73.395,"n":24,"o":73.43,"t":"2026-10-21T18:00:00Z","v":2537,"vw":73.410234},{"c":73.43,"h":73.44,"l":73.41,"n":25,"o":73.41,"t":"2026-10-21T18:15:00Z","v":2455,"vw":73.422678},{"c":73.42,"h":73.43,"l":73.3801,"n":50,"o":73.42,"t":"2026-10-21T18:30:00Z","v":6318,"vw":73.410814},{"c":73.27,"h":73.41,"l":73.24,"n":38,"o":73.41,"t":"2026-10-21T18:45:00Z","v":2900,"vw":73.342045},{"c":73.24,"h":73.26,"l":73.2,"n":23,"o":73.245,"t":"2026-10-21T19:00:00Z","v":2066,"vw":73.234781},{"c":73.37,"h":73.37,"l":73.25,"n":29,"o":73.25,"t":"2026-10-21T19:15:00Z","v":3205,"vw":73.302252},{"c":73.36,"h":73.39,"l":73.3548,"n":45,"o":73.38,"t":"2026-10-21T19:30:00Z","v":11529,"vw":73.359393},{"c":73.41,"h":73.42,"l":73.37,"n":138,"o":73.37,"t":"2026-10-21T19:45:00Z","v":7083,"vw":73.403031},{"c":73.7099,"h":73.7099,"l":73.59,"n":15,"o":73.59,"t":"2026-10-22T13:30:00Z","v":3325,"vw":73.662708},{"c":73.81,"h":73.81,"l":73.6945,"n":20,"o":73.6945,"t":"2026-10-22T13:45:00Z","v":3893,"vw":73.719611},{"c":73.75,"h":73.75,"l":73.71,"n":7,"o":73.71,"t":"2026-10-22T14:00:00Z","v":808,"vw":73.734558},{"c":73.77,"h":73.77,"l":73.7401,"n":6,"o":73.75,"t":"2026-10-22T14:15:00Z","v":890,"vw":73.747085},{"c":73.81,"h":73.81,"l":73.774,"n":13,"o":73.79,"t":"2026-10-22T14:30:00Z","v":1229,"vw":73.797682},{"c":73.82,"h":73.8348,"l":73.81,"n":5,"o":73.81,"t":"2026-10-22T14:45:00Z","v":442,"vw":73.824406},{"c":73.85,"h":73.85,"l":73.8272,"n":17,"o":73.83,"t":"2026-10-22T15:00:00Z","v":1768,"vw":73.844855},{"c":73.85,"h":73.85,"l":73.8096,"n":15,"o":73.825,"t":"2026-10-22T15:15:00Z","v":2092,"vw":73.826699},{"c":73.88,"h":73.88,"l":73.82,"n":30,"o":73.84,"t":"2026-10-22T15:30:00Z","v":4974,"vw":73.834049},{"c":73.88,"h":73.89,"l":73.86,"n":22,"o":73.86,"t":"2026-10-22T15:45:00Z","v":2638,"vw":73.865498},{"c":73.855,"h":73.86,"l":73.855,"n":12,"o":73.86,"t":"2026-10-22T16:00:00Z","v":706,"vw":73.858021},{"c":73.8621,"h":73.9,"l":73.8621,"n":11,"o":73.89,"t":"2026-10-22T16:15:00Z","v":1905,"vw":73.886923},{"c":73.92,"h":73.92,"l":73.91,"n":5,"o":73.91,"t":"2026-10-22T16:30:00Z","v":414,"vw":73.914505},{"c":73.94,"h":73.97,"l":73.94,"n":15,"o":73.96,"t":"2026-10-22T16:45:00Z","v":1190,"vw":73.949459},{"c":73.96,"h":73.96,"l":73.96,"n":4,"o":73.96,"t":"2026-10-22T17:00:00Z","v":161,"vw":73.96},{"c":74,"h":74,"l":74,"n":5,"o":74,"t":"2026-10-22T17:15:00Z","v":360,"vw":74},{"c":74,"h":74,"l":73.98,"n":5,"o":73.98,"t":"2026-10-22T17:30:00Z","v":476,"vw":73.991456},{"c":74.1,"h":74.1,"l":74.1,"n":2,"o":74.1,"t":"2026-10-22T17:45:00Z","v":250,"vw":74.1},{"c":74.06,"h":74.1,"l":74.05,"n":6,"o":74.0991,"t":"2026-10-22T18:00:00Z","v":541,"vw":74.081356},{"c":74.08,"h":74.09,"l":74.06,"n":19,"o":74.06,"t":"2026-10-22T18:15:00Z","v":3539,"vw":74.071276},{"c":74.1,"h":74.13,"l":74.08,"n":49,"o":74.0842,"t":"2026-10-22T18:30:00Z","v":10717,"vw":74.103959},{"c":74.095,"h":74.11,"l":74.09,"n":7,"o":74.11,"t":"2026-10-22T18:45:00Z","v":2016,"vw":74.091875},{"c":74.06,"h":74.09,"l":74.06,"n":11,"o":74.09,"t":"2026-10-22T19:00:00Z","v":893,"vw":74.074535},{"c":74.1,"h":74.1,"l":74.05,"n":15,"o":74.09,"t":"2026-10-22T19:15:00Z","v":5319,"vw":74.08608},{"c":74.04,"h":74.08,"l":74.03,"n":36,"o":74.06,"t":"2026-10-22T19:30:00Z","v":7657,"vw":74.051107},{"c":74.05,"h":74.06,"l":74.03,"n":209,"o":74.03,"t":"2026-10-22T19:45:00Z","v":19244,"vw":74.047944}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.125,"strike":84.88623329988312,"iv":0.5181012782537215,"gamma":0.025975799407608895,"theta":-0.05401096423671746,"vega":0.058259989272942556,"rho":0.010465846340444306,"breakevenPct":16.175820350647292},{"delta":0.25,"premium":1.125,"strike":80.36361143340339,"iv":0.38256561240425907,"gamma":0.03999364653174232,"theta":-0.045966182047104794,"vega":0.06611468321175633,"rho":0.013189404714897986,"breakevenPct":10.0670914635477},{"delta":0.3,"premium":1.125,"strike":77.90163840190442,"iv":0.2968577423897158,"gamma":0.056386195809522865,"theta":-0.039809094222025936,"vega":0.07233402689257427,"rho":0.015876235192850068,"breakevenPct":6.741691679796999},{"delta":0.35,"premium":1.125,"strike":76.45496728792257,"iv":0.23939366186199823,"gamma":0.07492700618790343,"theta":-0.03493665540285033,"vega":0.07696113632198805,"rho":0.01852902026040362,"breakevenPct":4.787665478841984},{"delta":0.4,"premium":1.2354110994101148,"strike":75.63196300196628,"iv":0.21501036066549842,"gamma":0.08544710683390772,"theta":-0.03288984611621322,"vega":0.07931672835637435,"rho":0.021246523623943324,"breakevenPct":3.8251621540187557},{"delta":0.45,"premium":1.4137027602221632,"strike":75.03765746592612,"iv":0.20633943544135477,"gamma":0.09060111017188742,"theta":-0.03234729472647789,"vega":0.0806216342717515,"rho":0.02401085597692072,"breakevenPct":3.263250048150327},{"delta":0.5,"premium":1.5919944210342118,"strike":74.44335192988596,"iv":0.19766851021721116,"gamma":0.09575511350986712,"theta":-0.031804743336742554,"vega":0.08192654018712865,"rho":0.02677518832989811,"breakevenPct":2.7013379422818984},{"delta":0.55,"premium":1.8248876404494387,"strike":73.85730337078651,"iv":0.19366865168539327,"gamma":0.09781629213483145,"theta":-0.03164258426966292,"vega":0.08234348314606742,"rho":0.02952881041930438,"breakevenPct":2.224329187437299},{"delta":0.6,"premium":2.2181460674157303,"strike":73.29550561797753,"iv":0.20338775280898877,"gamma":0.0907938202247191,"theta":-0.0325976404494382,"vega":0.08015247191011236,"rho":0.03225097638026944,"breakevenPct":1.996682243080012},{"delta":0.65,"premium":2.398737773763324,"strike":72.904500995503,"iv":0.19692611288588394,"gamma":0.0896297753273392,"theta":-0.030559831102842945,"vega":0.07556040723140763,"rho":0.035192746688460265,"breakevenPct":1.7124764224496998},{"delta":0.7,"premium":2.343332233179621,"strike":72.70302630247134,"iv":0.17250862952276996,"gamma":0.09496685407699998,"theta":-0.025200824990697285,"vega":0.06830388240315369,"rho":0.03837821296002819,"breakevenPct":1.3655069543096607},{"delta":0.75,"premium":2.2879266925959176,"strike":72.5015516094397,"iv":0.14809114615965593,"gamma":0.10030393282666077,"theta":-0.019841818878551614,"vega":0.061047357574899735,"rho":0.04156367923159612,"breakevenPct":1.0185374861696208},{"delta":0.8,"premium":2.232521152012214,"strike":72.30007691640805,"iv":0.12367366279654192,"gamma":0.10564101157632155,"theta":-0.014482812766405943,"vega":0.0537908327466458,"rho":0.044749145503164056,"breakevenPct":0.6715680180295811},{"delta":0.85,"premium":2.177115611428511,"strike":72.0986022233764,"iv":0.09925617943342795,"gamma":0.11097809032598233,"theta":-0.009123806654260283,"vega":0.04653430791839186,"rho":0.04793461177473198,"breakevenPct":0.32459854988954207},{"delta":0.9,"premium":2.5772020236995417,"strike":71.55031365926364,"iv":0.09356050639614824,"gamma":0.09077147285126907,"theta":-0.0057515058593869215,"vega":0.036051914281486096,"rho":0.05065036544983883,"breakevenPct":0.12442113227346237}],"put":[{"delta":0.15,"premium":0.5123998541527778,"strike":70.42895293656085,"iv":0.2233253820066348,"gamma":0.07309250879822918,"theta":-0.020028504678347388,"vega":0.04746081158680657,"rho":-0.01027770349691391,"breakevenPct":5.563347962720437},{"delta":0.2,"premium":1.0153265055586045,"strike":68.51304188358627,"iv":0.38567340884399437,"gamma":0.04113215367411839,"theta":-0.03811204696901495,"vega":0.05777887449754628,"rho":-0.013184758802007743,"breakevenPct":8.83048463569095},{"delta":0.25,"premium":1.1689940966103207,"strike":69.75976386441283,"iv":0.35843306505097117,"gamma":0.04270560225973236,"theta":-0.03860511278165755,"vega":0.06609685725522048,"rho":-0.016287094313571684,"breakevenPct":7.354090384056128},{"delta":0.3,"premium":1.2106779783127033,"strike":71.3171375850018,"iv":0.2949525849204682,"gamma":0.05701753339652277,"theta":-0.033826137831294574,"vega":0.07198116515798235,"rho":-0.01945159467058117,"breakevenPct":5.306840232254962},{"delta":0.35,"premium":1.3206210803378466,"strike":72.29440960300307,"iv":0.2621113625508584,"gamma":0.06856368124987772,"theta":-0.031371934677232684,"vega":0.07652171965392755,"rho":-0.022567281917825265,"breakevenPct":4.13533455257183},{"delta":0.4,"premium":0.3465156864695808,"strike":74.02264809102061,"iv":0.05643578187243167,"gamma":0.3305683237050992,"theta":-0.004156427380792665,"vega":0.08009094436437307,"rho":-0.028982070370511,"breakevenPct":0.48526461050925374},{"delta":0.45,"premium":0.5508476216655357,"strike":74.2377343385953,"iv":0.06663917494628034,"gamma":0.2966184285235193,"theta":-0.005200347411428082,"vega":0.07985085977714308,"rho":-0.031453436280373254,"breakevenPct":0.47073870482260405},{"delta":0.5,"premium":0.7551795568614906,"strike":74.45282058616999,"iv":0.076842568020129,"gamma":0.26266853334193935,"theta":-0.006244267442063498,"vega":0.0796107751899131,"rho":-0.03392480219023551,"breakevenPct":0.4562127991359543},{"delta":0.55,"premium":0.9595114920574457,"strike":74.66790683374468,"iv":0.08704596109397766,"gamma":0.2287186381603594,"theta":-0.007288187472698916,"vega":0.0793706906026831,"rho":-0.03639616810009777,"breakevenPct":0.44168689344930456},{"delta":0.6,"premium":1.1638434272534004,"strike":74.88299308131937,"iv":0.09724935416782632,"gamma":0.1947687429787795,"theta":-0.008332107503334333,"vega":0.07913060601545312,"rho":-0.03886753400996002,"breakevenPct":0.4271609877626549},{"delta":0.65,"premium":1.4783696729435087,"strike":75.22596630327057,"iv":0.10914965312190289,"gamma":0.16391704658077302,"theta":-0.009058176412289395,"vega":0.07678553022794846,"rho":-0.04154479248060341,"breakevenPct":0.3887375089118758},{"delta":0.7,"premium":1.924355797819623,"strike":75.7215064420218,"iv":0.12307433102081267,"gamma":0.13676144697720516,"theta":-0.009405054509415261,"vega":0.07192923686818632,"rho":-0.04446767716410848,"breakevenPct":0.3218046445319602},{"delta":0.75,"premium":2.761096605744126,"strike":76.57180156657964,"iv":0.15365770234986947,"gamma":0.10120104438642294,"theta":-0.011201044386422977,"vega":0.06616945169712793,"rho":-0.047599626809569,"breakevenPct":0.3034967585296857},{"delta":0.8,"premium":4.451231527093595,"strike":78.2512315270936,"iv":0.2120886699507389,"gamma":0.0635847290640394,"theta":-0.014476847290640393,"vega":0.05839556650246305,"rho":-0.05138345412486032,"breakevenPct":0.31795600483011977},{"delta":0.85,"premium":7.937373737373733,"strike":81.73737373737373,"iv":0.31435151515151505,"gamma":0.03558686868686871,"theta":-0.018737373737373733,"vega":0.04865151515151516,"rho":-0.05671789969016193,"breakevenPct":0.31795600483011977}]},"raw":{"call":[{"delta":0.2,"premium":1.125,"strike":84.88623329988312,"iv":0.5181012782537215,"gamma":0.025975799407608895,"theta":-0.05401096423671746,"vega":0.058259989272942556,"rho":0.010465846340444306,"breakevenPct":16.175820350647292},{"delta":0.25,"premium":1.125,"strike":80.36361143340339,"iv":0.38256561240425907,"gamma":0.03999364653174232,"theta":-0.045966182047104794,"vega":0.06611468321175633,"rho":0.013189404714897986,"breakevenPct":10.0670914635477},{"delta":0.3,"premium":1.125,"strike":77.90163840190442,"iv":0.2968577423897158,"gamma":0.056386195809522865,"theta":-0.039809094222025936,"vega":0.07233402689257427,"rho":0.015876235192850068,"breakevenPct":6.741691679796999},{"delta":0.35,"premium":1.125,"strike":76.45496728792257,"iv":0.23939366186199823,"gamma":0.07492700618790343,"theta":-0.03493665540285033,"vega":0.07696113632198805,"rho":0.01852902026040362,"breakevenPct":4.787665478841984},{"delta":0.4,"premium":1.2354110994101148,"strike":75.63196300196628,"iv":0.21501036066549842,"gamma":0.08544710683390772,"theta":-0.03288984611621322,"vega":0.07931672835637435,"rho":0.021246523623943324,"breakevenPct":3.8251621540187557},{"delta":0.45,"premium":1.4137027602221632,"strike":75.03765746592612,"iv":0.20633943544135477,"gamma":0.09060111017188742,"theta":-0.03234729472647789,"vega":0.0806216342717515,"rho":0.02401085597692072,"breakevenPct":3.263250048150327},{"delta":0.5,"premium":1.5919944210342118,"strike":74.44335192988596,"iv":0.19766851021721116,"gamma":0.09575511350986712,"theta":-0.031804743336742554,"vega":0.08192654018712865,"rho":0.02677518832989811,"breakevenPct":2.7013379422818984},{"delta":0.55,"premium":1.8248876404494387,"strike":73.85730337078651,"iv":0.19366865168539327,"gamma":0.09781629213483145,"theta":-0.03164258426966292,"vega":0.08234348314606742,"rho":0.02952881041930438,"breakevenPct":2.224329187437299},{"delta":0.6,"premium":2.2181460674157303,"strike":73.29550561797753,"iv":0.20338775280898877,"gamma":0.0907938202247191,"theta":-0.0325976404494382,"vega":0.08015247191011236,"rho":0.03225097638026944,"breakevenPct":1.996682243080012},{"delta":0.65,"premium":2.398737773763324,"strike":72.904500995503,"iv":0.19692611288588394,"gamma":0.0896297753273392,"theta":-0.030559831102842945,"vega":0.07556040723140763,"rho":0.035192746688460265,"breakevenPct":1.7124764224496998},{"delta":0.7,"premium":2.343332233179621,"strike":72.70302630247134,"iv":0.17250862952276996,"gamma":0.09496685407699998,"theta":-0.025200824990697285,"vega":0.06830388240315369,"rho":0.03837821296002819,"breakevenPct":1.3655069543096607},{"delta":0.75,"premium":2.2879266925959176,"strike":72.5015516094397,"iv":0.14809114615965593,"gamma":0.10030393282666077,"theta":-0.019841818878551614,"vega":0.061047357574899735,"rho":0.04156367923159612,"breakevenPct":1.0185374861696208},{"delta":0.8,"premium":2.232521152012214,"strike":72.30007691640805,"iv":0.12367366279654192,"gamma":0.10564101157632155,"theta":-0.014482812766405943,"vega":0.0537908327466458,"rho":0.044749145503164056,"breakevenPct":0.6715680180295811},{"delta":0.85,"premium":2.177115611428511,"strike":72.0986022233764,"iv":0.09925617943342795,"gamma":0.11097809032598233,"theta":-0.009123806654260283,"vega":0.04653430791839186,"rho":0.04793461177473198,"breakevenPct":0.32459854988954207},{"delta":0.9,"premium":2.5772020236995417,"strike":71.55031365926364,"iv":0.09356050639614824,"gamma":0.09077147285126907,"theta":-0.0057515058593869215,"vega":0.036051914281486096,"rho":0.05065036544983883,"breakevenPct":0.12442113227346237}],"put":[{"delta":0.15,"premium":0.5123998541527778,"strike":70.42895293656085,"iv":0.2233253820066348,"gamma":0.07309250879822918,"theta":-0.020028504678347388,"vega":0.04746081158680657,"rho":-0.01027770349691391,"breakevenPct":5.563347962720437},{"delta":0.2,"premium":1.0153265055586045,"strike":68.51304188358627,"iv":0.38567340884399437,"gamma":0.04113215367411839,"theta":-0.03811204696901495,"vega":0.05777887449754628,"rho":-0.013184758802007743,"breakevenPct":8.83048463569095},{"delta":0.25,"premium":1.1689940966103207,"strike":69.75976386441283,"iv":0.35843306505097117,"gamma":0.04270560225973236,"theta":-0.03860511278165755,"vega":0.06609685725522048,"rho":-0.016287094313571684,"breakevenPct":7.354090384056128},{"delta":0.3,"premium":1.2106779783127033,"strike":71.3171375850018,"iv":0.2949525849204682,"gamma":0.05701753339652277,"theta":-0.033826137831294574,"vega":0.07198116515798235,"rho":-0.01945159467058117,"breakevenPct":5.306840232254962},{"delta":0.35,"premium":1.3206210803378466,"strike":72.29440960300307,"iv":0.2621113625508584,"gamma":0.06856368124987772,"theta":-0.031371934677232684,"vega":0.07652171965392755,"rho":-0.022567281917825265,"breakevenPct":4.13533455257183},{"delta":0.4,"premium":0.3465156864695808,"strike":74.02264809102061,"iv":0.05643578187243167,"gamma":0.3305683237050992,"theta":-0.004156427380792665,"vega":0.08009094436437307,"rho":-0.028982070370511,"breakevenPct":0.48526461050925374},{"delta":0.45,"premium":0.5508476216655357,"strike":74.2377343385953,"iv":0.06663917494628034,"gamma":0.2966184285235193,"theta":-0.005200347411428082,"vega":0.07985085977714308,"rho":-0.031453436280373254,"breakevenPct":0.47073870482260405},{"delta":0.5,"premium":0.7551795568614906,"strike":74.45282058616999,"iv":0.076842568020129,"gamma":0.26266853334193935,"theta":-0.006244267442063498,"vega":0.0796107751899131,"rho":-0.03392480219023551,"breakevenPct":0.4562127991359543},{"delta":0.55,"premium":0.9595114920574457,"strike":74.66790683374468,"iv":0.08704596109397766,"gamma":0.2287186381603594,"theta":-0.007288187472698916,"vega":0.0793706906026831,"rho":-0.03639616810009777,"breakevenPct":0.44168689344930456},{"delta":0.6,"premium":1.1638434272534004,"strike":74.88299308131937,"iv":0.09724935416782632,"gamma":0.1947687429787795,"theta":-0.008332107503334333,"vega":0.07913060601545312,"rho":-0.03886753400996002,"breakevenPct":0.4271609877626549},{"delta":0.65,"premium":1.4783696729435087,"strike":75.22596630327057,"iv":0.10914965312190289,"gamma":0.16391704658077302,"theta":-0.009058176412289395,"vega":0.07678553022794846,"rho":-0.04154479248060341,"breakevenPct":0.3887375089118758},{"delta":0.7,"premium":1.924355797819623,"strike":75.7215064420218,"iv":0.12307433102081267,"gamma":0.13676144697720516,"theta":-0.009405054509415261,"vega":0.07192923686818632,"rho":-0.04446767716410848,"breakevenPct":0.3218046445319602},{"delta":0.75,"premium":2.761096605744126,"strike":76.57180156657964,"iv":0.15365770234986947,"gamma":0.10120104438642294,"theta":-0.011201044386422977,"vega":0.06616945169712793,"rho":-0.047599626809569,"breakevenPct":0.3034967585296857},{"delta":0.8,"premium":4.451231527093595,"strike":78.2512315270936,"iv":0.2120886699507389,"gamma":0.0635847290640394,"theta":-0.014476847290640393,"vega":0.05839556650246305,"rho":-0.05138345412486032,"breakevenPct":0.31795600483011977},{"delta":0.85,"premium":7.937373737373733,"strike":81.73737373737373,"iv":0.31435151515151505,"gamma":0.03558686868686871,"theta":-0.018737373737373733,"vega":0.04865151515151516,"rho":-0.05671789969016193,"breakevenPct":0.31795600483011977}]}},"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"}}