{"symbol":"ACWX","url":"https://intraalpha.com/companies/ACWX","capturedAt":"2026-10-22T21:05:58.052Z","state":"ready","quote":{"symbol":"ACWX","last_price":73.65,"prev_close":74.77,"regular_close":73.65,"change":-1.12,"change_pct":-1.4979,"regular_change":-1.12,"regular_change_pct":-1.4979,"extended_change":0,"extended_change_pct":0,"bid":72.14,"ask":73.65,"bid_size":100,"ask_size":100,"volume":2343174,"vwap":73.622314,"open":73.93,"high":74.025,"low":73.43,"close":73.65,"trade_count":18092,"last_trade_at":"2026-10-22T20:00:00.567745626Z","last_quote_at":"2026-10-22T20:50:10.527214557Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:05:48.834658957-04:00","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":17300000000,"net_expense_ratio":0.0032,"portfolio_turnover":0.05,"dividend_yield":0.0178,"inception_date":"2008-03-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:05:57.405849+00:00"},"optionObservedAt":"2026-10-22T19:55:05.361Z","bars":[{"c":74.33,"h":74.33,"l":74.33,"n":2,"o":74.33,"t":"2026-10-15T08:05:00Z","v":501,"vw":74.33},{"c":74.33,"h":74.33,"l":74.33,"n":4,"o":74.33,"t":"2026-10-15T08:10:00Z","v":503,"vw":74.33},{"c":73.93,"h":74.07,"l":73.93,"n":10,"o":74.07,"t":"2026-10-15T13:25:00Z","v":1764,"vw":74.008824},{"c":73.84,"h":73.99,"l":73.84,"n":161,"o":73.99,"t":"2026-10-15T13:30:00Z","v":28310,"vw":73.956615},{"c":73.9,"h":73.9,"l":73.78,"n":327,"o":73.8,"t":"2026-10-15T13:35:00Z","v":11451,"vw":73.844489},{"c":73.955,"h":74.01,"l":73.93,"n":294,"o":73.935,"t":"2026-10-15T13:40:00Z","v":15277,"vw":73.95101},{"c":73.835,"h":73.905,"l":73.81,"n":302,"o":73.905,"t":"2026-10-15T13:45:00Z","v":34301,"vw":73.84882},{"c":73.73,"h":73.85,"l":73.73,"n":306,"o":73.84,"t":"2026-10-15T13:50:00Z","v":30595,"vw":73.786634},{"c":73.79,"h":73.795,"l":73.705,"n":391,"o":73.72,"t":"2026-10-15T13:55:00Z","v":37598,"vw":73.736936},{"c":73.97,"h":73.98,"l":73.79,"n":613,"o":73.8,"t":"2026-10-15T14:00:00Z","v":44312,"vw":73.892922},{"c":73.98,"h":74.0166,"l":73.955,"n":532,"o":73.97,"t":"2026-10-15T14:05:00Z","v":47085,"vw":73.976086},{"c":73.905,"h":74.025,"l":73.895,"n":383,"o":74,"t":"2026-10-15T14:10:00Z","v":26506,"vw":73.981951},{"c":73.985,"h":73.985,"l":73.895,"n":202,"o":73.915,"t":"2026-10-15T14:15:00Z","v":160537,"vw":73.932322},{"c":73.9699,"h":74.02,"l":73.96,"n":126,"o":73.985,"t":"2026-10-15T14:20:00Z","v":10920,"vw":73.994606},{"c":73.99,"h":74.005,"l":73.97,"n":183,"o":73.975,"t":"2026-10-15T14:25:00Z","v":9535,"vw":73.990544},{"c":74.075,"h":74.0982,"l":73.95,"n":331,"o":73.965,"t":"2026-10-15T14:30:00Z","v":28959,"vw":74.03271},{"c":74.1763,"h":74.1763,"l":74.055,"n":208,"o":74.08,"t":"2026-10-15T14:35:00Z","v":19023,"vw":74.086171},{"c":74.21,"h":74.26,"l":74.2,"n":110,"o":74.2,"t":"2026-10-15T14:40:00Z","v":4019,"vw":74.229608},{"c":74.195,"h":74.23,"l":74.185,"n":218,"o":74.2,"t":"2026-10-15T14:45:00Z","v":94204,"vw":74.207042},{"c":74.25,"h":74.285,"l":74.2,"n":133,"o":74.205,"t":"2026-10-15T14:50:00Z","v":15151,"vw":74.249218},{"c":74.33,"h":74.335,"l":74.275,"n":200,"o":74.285,"t":"2026-10-15T14:55:00Z","v":45334,"vw":74.320075},{"c":74.36,"h":74.36,"l":74.31,"n":223,"o":74.3499,"t":"2026-10-15T15:00:00Z","v":23093,"vw":74.333786},{"c":74.365,"h":74.3901,"l":74.315,"n":325,"o":74.39,"t":"2026-10-15T15:05:00Z","v":33385,"vw":74.344698},{"c":74.405,"h":74.405,"l":74.35,"n":205,"o":74.38,"t":"2026-10-15T15:10:00Z","v":20248,"vw":74.370037},{"c":74.415,"h":74.45,"l":74.395,"n":151,"o":74.44,"t":"2026-10-15T15:15:00Z","v":10853,"vw":74.424795},{"c":74.385,"h":74.425,"l":74.37,"n":293,"o":74.405,"t":"2026-10-15T15:20:00Z","v":22100,"vw":74.389543},{"c":74.33,"h":74.39,"l":74.325,"n":179,"o":74.39,"t":"2026-10-15T15:25:00Z","v":7512,"vw":74.346357},{"c":74.365,"h":74.37,"l":74.315,"n":171,"o":74.355,"t":"2026-10-15T15:30:00Z","v":14074,"vw":74.344509},{"c":74.365,"h":74.4,"l":74.35,"n":217,"o":74.36,"t":"2026-10-15T15:35:00Z","v":21264,"vw":74.374613},{"c":74.375,"h":74.415,"l":74.355,"n":213,"o":74.38,"t":"2026-10-15T15:40:00Z","v":21302,"vw":74.398034},{"c":74.37,"h":74.385,"l":74.345,"n":237,"o":74.375,"t":"2026-10-15T15:45:00Z","v":43176,"vw":74.363659},{"c":74.335,"h":74.385,"l":74.325,"n":198,"o":74.37,"t":"2026-10-15T15:50:00Z","v":7421,"vw":74.360919},{"c":74.38,"h":74.385,"l":74.32,"n":192,"o":74.335,"t":"2026-10-15T15:55:00Z","v":11320,"vw":74.367904},{"c":74.3,"h":74.39,"l":74.3,"n":193,"o":74.375,"t":"2026-10-15T16:00:00Z","v":14282,"vw":74.324455},{"c":74.27,"h":74.305,"l":74.255,"n":106,"o":74.305,"t":"2026-10-15T16:05:00Z","v":12313,"vw":74.286467},{"c":74.255,"h":74.285,"l":74.255,"n":109,"o":74.27,"t":"2026-10-15T16:10:00Z","v":4652,"vw":74.271994},{"c":74.265,"h":74.27,"l":74.245,"n":126,"o":74.255,"t":"2026-10-15T16:15:00Z","v":10639,"vw":74.25931},{"c":74.285,"h":74.295,"l":74.265,"n":119,"o":74.27,"t":"2026-10-15T16:20:00Z","v":7350,"vw":74.281642},{"c":74.305,"h":74.305,"l":74.265,"n":157,"o":74.285,"t":"2026-10-15T16:25:00Z","v":12064,"vw":74.278859},{"c":74.3,"h":74.325,"l":74.285,"n":167,"o":74.295,"t":"2026-10-15T16:30:00Z","v":16603,"vw":74.298661},{"c":74.33,"h":74.385,"l":74.31,"n":174,"o":74.315,"t":"2026-10-15T16:35:00Z","v":12274,"vw":74.344312},{"c":74.32,"h":74.336,"l":74.3,"n":144,"o":74.32,"t":"2026-10-15T16:40:00Z","v":8300,"vw":74.320889},{"c":74.3299,"h":74.36,"l":74.31,"n":125,"o":74.36,"t":"2026-10-15T16:45:00Z","v":6668,"vw":74.332467},{"c":74.32,"h":74.32,"l":74.29,"n":114,"o":74.305,"t":"2026-10-15T16:50:00Z","v":4954,"vw":74.305499},{"c":74.31,"h":74.325,"l":74.305,"n":106,"o":74.32,"t":"2026-10-15T16:55:00Z","v":4853,"vw":74.312036},{"c":74.32,"h":74.34,"l":74.295,"n":126,"o":74.33,"t":"2026-10-15T17:00:00Z","v":10844,"vw":74.321275},{"c":74.3655,"h":74.37,"l":74.335,"n":119,"o":74.345,"t":"2026-10-15T17:05:00Z","v":7258,"vw":74.342058},{"c":74.36,"h":74.38,"l":74.345,"n":135,"o":74.37,"t":"2026-10-15T17:10:00Z","v":9063,"vw":74.365923},{"c":74.385,"h":74.39,"l":74.355,"n":168,"o":74.365,"t":"2026-10-15T17:15:00Z","v":12040,"vw":74.381248},{"c":74.375,"h":74.385,"l":74.3401,"n":101,"o":74.385,"t":"2026-10-15T17:20:00Z","v":10576,"vw":74.364465},{"c":74.35,"h":74.39,"l":74.35,"n":185,"o":74.375,"t":"2026-10-15T17:25:00Z","v":13984,"vw":74.37673},{"c":74.405,"h":74.415,"l":74.355,"n":92,"o":74.36,"t":"2026-10-15T17:30:00Z","v":8291,"vw":74.391106},{"c":74.435,"h":74.445,"l":74.415,"n":155,"o":74.415,"t":"2026-10-15T17:35:00Z","v":19942,"vw":74.434632},{"c":74.47,"h":74.52,"l":74.445,"n":121,"o":74.4499,"t":"2026-10-15T17:40:00Z","v":7280,"vw":74.480428},{"c":74.455,"h":74.485,"l":74.45,"n":197,"o":74.475,"t":"2026-10-15T17:45:00Z","v":5738,"vw":74.471009},{"c":74.455,"h":74.475,"l":74.445,"n":101,"o":74.455,"t":"2026-10-15T17:50:00Z","v":15388,"vw":74.463004},{"c":74.4799,"h":74.48,"l":74.4597,"n":49,"o":74.4597,"t":"2026-10-15T17:55:00Z","v":2503,"vw":74.467219},{"c":74.4301,"h":74.485,"l":74.4301,"n":198,"o":74.47,"t":"2026-10-15T18:00:00Z","v":30336,"vw":74.461305},{"c":74.415,"h":74.445,"l":74.395,"n":102,"o":74.4399,"t":"2026-10-15T18:05:00Z","v":5958,"vw":74.434657},{"c":74.385,"h":74.425,"l":74.385,"n":101,"o":74.415,"t":"2026-10-15T18:10:00Z","v":5779,"vw":74.403505},{"c":74.395,"h":74.41,"l":74.3701,"n":89,"o":74.3701,"t":"2026-10-15T18:15:00Z","v":13782,"vw":74.394663},{"c":74.39,"h":74.395,"l":74.38,"n":68,"o":74.39,"t":"2026-10-15T18:20:00Z","v":8146,"vw":74.387958},{"c":74.42,"h":74.42,"l":74.385,"n":81,"o":74.385,"t":"2026-10-15T18:25:00Z","v":26321,"vw":74.393574},{"c":74.44,"h":74.445,"l":74.42,"n":60,"o":74.42,"t":"2026-10-15T18:30:00Z","v":6907,"vw":74.43524},{"c":74.445,"h":74.455,"l":74.435,"n":98,"o":74.445,"t":"2026-10-15T18:35:00Z","v":17956,"vw":74.445053},{"c":74.4401,"h":74.455,"l":74.435,"n":141,"o":74.445,"t":"2026-10-15T18:40:00Z","v":31651,"vw":74.445159},{"c":74.445,"h":74.455,"l":74.44,"n":82,"o":74.44,"t":"2026-10-15T18:45:00Z","v":14928,"vw":74.445496},{"c":74.455,"h":74.465,"l":74.45,"n":69,"o":74.45,"t":"2026-10-15T18:50:00Z","v":11892,"vw":74.456837},{"c":74.475,"h":74.4818,"l":74.465,"n":82,"o":74.465,"t":"2026-10-15T18:55:00Z","v":6190,"vw":74.472897},{"c":74.535,"h":74.54,"l":74.485,"n":122,"o":74.485,"t":"2026-10-15T19:00:00Z","v":24228,"vw":74.527622},{"c":74.55,"h":74.555,"l":74.535,"n":172,"o":74.54,"t":"2026-10-15T19:05:00Z","v":12351,"vw":74.542083},{"c":74.59,"h":74.5999,"l":74.56,"n":106,"o":74.56,"t":"2026-10-15T19:10:00Z","v":15607,"vw":74.581121},{"c":74.58,"h":74.6,"l":74.58,"n":122,"o":74.585,"t":"2026-10-15T19:15:00Z","v":11676,"vw":74.590336},{"c":74.61,"h":74.61,"l":74.58,"n":151,"o":74.58,"t":"2026-10-15T19:20:00Z","v":34525,"vw":74.597372},{"c":74.545,"h":74.615,"l":74.545,"n":172,"o":74.605,"t":"2026-10-15T19:25:00Z","v":22139,"vw":74.577032},{"c":74.56,"h":74.57,"l":74.5299,"n":152,"o":74.54,"t":"2026-10-15T19:30:00Z","v":25767,"vw":74.549433},{"c":74.595,"h":74.595,"l":74.55,"n":118,"o":74.555,"t":"2026-10-15T19:35:00Z","v":8684,"vw":74.574558},{"c":74.6175,"h":74.62,"l":74.58,"n":199,"o":74.59,"t":"2026-10-15T19:40:00Z","v":20604,"vw":74.597608},{"c":74.635,"h":74.65,"l":74.615,"n":102,"o":74.615,"t":"2026-10-15T19:45:00Z","v":7131,"vw":74.637214},{"c":74.64,"h":74.66,"l":74.61,"n":227,"o":74.64,"t":"2026-10-15T19:50:00Z","v":17116,"vw":74.639849},{"c":74.635,"h":74.6658,"l":74.6,"n":225,"o":74.64,"t":"2026-10-15T19:55:00Z","v":27081,"vw":74.64329},{"c":74.64,"h":74.64,"l":74.64,"n":8,"o":74.64,"t":"2026-10-15T20:00:00Z","v":17754,"vw":74.64},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-16T08:00:00Z","v":503,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-16T08:20:00Z","v":500,"vw":74.6},{"c":75.05,"h":75.05,"l":75.05,"n":4,"o":75.05,"t":"2026-10-16T13:25:00Z","v":360,"vw":75.05},{"c":74.82,"h":74.95,"l":74.815,"n":165,"o":74.95,"t":"2026-10-16T13:30:00Z","v":27189,"vw":74.924465},{"c":74.93,"h":74.935,"l":74.81,"n":147,"o":74.83,"t":"2026-10-16T13:35:00Z","v":9730,"vw":74.841437},{"c":74.935,"h":74.935,"l":74.855,"n":139,"o":74.92,"t":"2026-10-16T13:40:00Z","v":6043,"vw":74.899938},{"c":74.865,"h":74.932,"l":74.85,"n":165,"o":74.932,"t":"2026-10-16T13:45:00Z","v":10761,"vw":74.882411},{"c":74.875,"h":74.89,"l":74.8199,"n":170,"o":74.89,"t":"2026-10-16T13:50:00Z","v":26057,"vw":74.849905},{"c":74.86,"h":74.9062,"l":74.86,"n":84,"o":74.88,"t":"2026-10-16T13:55:00Z","v":3113,"vw":74.893442},{"c":74.845,"h":74.915,"l":74.835,"n":268,"o":74.845,"t":"2026-10-16T14:00:00Z","v":7169,"vw":74.884815},{"c":74.81,"h":74.86,"l":74.79,"n":160,"o":74.86,"t":"2026-10-16T14:05:00Z","v":23865,"vw":74.791024},{"c":74.84,"h":74.85,"l":74.79,"n":214,"o":74.79,"t":"2026-10-16T14:10:00Z","v":10323,"vw":74.821464},{"c":74.8099,"h":74.86,"l":74.8099,"n":126,"o":74.84,"t":"2026-10-16T14:15:00Z","v":6967,"vw":74.829489},{"c":74.89,"h":74.89,"l":74.795,"n":91,"o":74.84,"t":"2026-10-16T14:20:00Z","v":5401,"vw":74.846966},{"c":74.8599,"h":74.875,"l":74.85,"n":122,"o":74.875,"t":"2026-10-16T14:25:00Z","v":5190,"vw":74.863299},{"c":74.895,"h":74.91,"l":74.845,"n":143,"o":74.845,"t":"2026-10-16T14:30:00Z","v":13154,"vw":74.891158},{"c":74.88,"h":74.895,"l":74.855,"n":101,"o":74.895,"t":"2026-10-16T14:35:00Z","v":6564,"vw":74.876941},{"c":74.8501,"h":74.88,"l":74.8501,"n":95,"o":74.8799,"t":"2026-10-16T14:40:00Z","v":3743,"vw":74.872997},{"c":74.91,"h":74.91,"l":74.85,"n":106,"o":74.855,"t":"2026-10-16T14:45:00Z","v":7890,"vw":74.874013},{"c":74.89,"h":74.939,"l":74.88,"n":115,"o":74.92,"t":"2026-10-16T14:50:00Z","v":14065,"vw":74.919533},{"c":74.91,"h":74.925,"l":74.89,"n":140,"o":74.89,"t":"2026-10-16T14:55:00Z","v":20439,"vw":74.909488},{"c":74.86,"h":74.92,"l":74.845,"n":206,"o":74.91,"t":"2026-10-16T15:00:00Z","v":118589,"vw":74.891997},{"c":74.78,"h":74.86,"l":74.78,"n":138,"o":74.86,"t":"2026-10-16T15:05:00Z","v":6687,"vw":74.818772},{"c":74.755,"h":74.795,"l":74.755,"n":140,"o":74.7656,"t":"2026-10-16T15:10:00Z","v":5946,"vw":74.778814},{"c":74.75,"h":74.765,"l":74.74,"n":61,"o":74.765,"t":"2026-10-16T15:15:00Z","v":2561,"vw":74.750729},{"c":74.665,"h":74.76,"l":74.65,"n":101,"o":74.76,"t":"2026-10-16T15:20:00Z","v":6227,"vw":74.685176},{"c":74.69,"h":74.69,"l":74.665,"n":62,"o":74.6699,"t":"2026-10-16T15:25:00Z","v":117680,"vw":74.679872},{"c":74.71,"h":74.71,"l":74.675,"n":151,"o":74.675,"t":"2026-10-16T15:30:00Z","v":21933,"vw":74.69179},{"c":74.725,"h":74.725,"l":74.6938,"n":133,"o":74.71,"t":"2026-10-16T15:35:00Z","v":15541,"vw":74.714975},{"c":74.68,"h":74.72,"l":74.675,"n":109,"o":74.72,"t":"2026-10-16T15:40:00Z","v":35111,"vw":74.684684},{"c":74.62,"h":74.695,"l":74.61,"n":266,"o":74.655,"t":"2026-10-16T15:45:00Z","v":26052,"vw":74.670839},{"c":74.56,"h":74.625,"l":74.56,"n":104,"o":74.615,"t":"2026-10-16T15:50:00Z","v":10142,"vw":74.601368},{"c":74.5,"h":74.555,"l":74.5,"n":109,"o":74.545,"t":"2026-10-16T15:55:00Z","v":12669,"vw":74.514781},{"c":74.445,"h":74.485,"l":74.375,"n":133,"o":74.475,"t":"2026-10-16T16:00:00Z","v":10768,"vw":74.40907},{"c":74.44,"h":74.48,"l":74.425,"n":137,"o":74.46,"t":"2026-10-16T16:05:00Z","v":12798,"vw":74.456613},{"c":74.505,"h":74.5099,"l":74.445,"n":112,"o":74.445,"t":"2026-10-16T16:10:00Z","v":10627,"vw":74.474665},{"c":74.495,"h":74.53,"l":74.445,"n":185,"o":74.505,"t":"2026-10-16T16:15:00Z","v":209932,"vw":74.4797},{"c":74.495,"h":74.515,"l":74.475,"n":168,"o":74.495,"t":"2026-10-16T16:20:00Z","v":22297,"vw":74.492853},{"c":74.48,"h":74.5,"l":74.475,"n":146,"o":74.5,"t":"2026-10-16T16:25:00Z","v":20393,"vw":74.492729},{"c":74.385,"h":74.47,"l":74.385,"n":225,"o":74.47,"t":"2026-10-16T16:30:00Z","v":26922,"vw":74.422757},{"c":74.38,"h":74.39,"l":74.355,"n":104,"o":74.355,"t":"2026-10-16T16:35:00Z","v":6698,"vw":74.372299},{"c":74.38,"h":74.3963,"l":74.355,"n":96,"o":74.355,"t":"2026-10-16T16:40:00Z","v":6921,"vw":74.378111},{"c":74.315,"h":74.41,"l":74.305,"n":153,"o":74.41,"t":"2026-10-16T16:45:00Z","v":7730,"vw":74.337964},{"c":74.34,"h":74.345,"l":74.285,"n":115,"o":74.32,"t":"2026-10-16T16:50:00Z","v":7630,"vw":74.31489},{"c":74.375,"h":74.375,"l":74.325,"n":155,"o":74.335,"t":"2026-10-16T16:55:00Z","v":22534,"vw":74.340663},{"c":74.235,"h":74.375,"l":74.235,"n":167,"o":74.375,"t":"2026-10-16T17:00:00Z","v":13492,"vw":74.302947},{"c":74.195,"h":74.24,"l":74.19,"n":136,"o":74.24,"t":"2026-10-16T17:05:00Z","v":8290,"vw":74.210363},{"c":74.18,"h":74.215,"l":74.1514,"n":171,"o":74.215,"t":"2026-10-16T17:10:00Z","v":17146,"vw":74.170476},{"c":74.105,"h":74.18,"l":74.105,"n":200,"o":74.18,"t":"2026-10-16T17:15:00Z","v":15178,"vw":74.130391},{"c":74.17,"h":74.17,"l":74.1,"n":187,"o":74.105,"t":"2026-10-16T17:20:00Z","v":25733,"vw":74.115836},{"c":74.215,"h":74.235,"l":74.16,"n":170,"o":74.2,"t":"2026-10-16T17:25:00Z","v":11753,"vw":74.194563},{"c":74.235,"h":74.25,"l":74.205,"n":114,"o":74.215,"t":"2026-10-16T17:30:00Z","v":9699,"vw":74.230929},{"c":74.25,"h":74.2924,"l":74.25,"n":136,"o":74.2924,"t":"2026-10-16T17:35:00Z","v":10113,"vw":74.271697},{"c":74.365,"h":74.4,"l":74.235,"n":260,"o":74.24,"t":"2026-10-16T17:40:00Z","v":15816,"vw":74.330088},{"c":74.295,"h":74.365,"l":74.295,"n":108,"o":74.36,"t":"2026-10-16T17:45:00Z","v":4474,"vw":74.327277},{"c":74.275,"h":74.3,"l":74.265,"n":139,"o":74.3,"t":"2026-10-16T17:50:00Z","v":8571,"vw":74.283365},{"c":74.23,"h":74.26,"l":74.23,"n":169,"o":74.26,"t":"2026-10-16T17:55:00Z","v":4951,"vw":74.243929},{"c":74.135,"h":74.22,"l":74.135,"n":173,"o":74.2145,"t":"2026-10-16T18:00:00Z","v":9475,"vw":74.178127},{"c":74.23,"h":74.24,"l":74.145,"n":226,"o":74.175,"t":"2026-10-16T18:05:00Z","v":20304,"vw":74.189706},{"c":74.21,"h":74.236,"l":74.1801,"n":305,"o":74.236,"t":"2026-10-16T18:10:00Z","v":24551,"vw":74.203573},{"c":74.135,"h":74.22,"l":74.135,"n":227,"o":74.22,"t":"2026-10-16T18:15:00Z","v":15103,"vw":74.178258},{"c":74.18,"h":74.18,"l":74.105,"n":302,"o":74.13,"t":"2026-10-16T18:20:00Z","v":18508,"vw":74.129646},{"c":74.155,"h":74.18,"l":74.14,"n":217,"o":74.18,"t":"2026-10-16T18:25:00Z","v":11345,"vw":74.156484},{"c":74.18,"h":74.2,"l":74.12,"n":141,"o":74.155,"t":"2026-10-16T18:30:00Z","v":16137,"vw":74.174035},{"c":74.175,"h":74.19,"l":74.1499,"n":151,"o":74.18,"t":"2026-10-16T18:35:00Z","v":59937,"vw":74.187719},{"c":74.16,"h":74.2,"l":74.13,"n":202,"o":74.175,"t":"2026-10-16T18:40:00Z","v":17767,"vw":74.165115},{"c":74.145,"h":74.1799,"l":74.13,"n":217,"o":74.16,"t":"2026-10-16T18:45:00Z","v":36698,"vw":74.152064},{"c":74.095,"h":74.1538,"l":74.09,"n":253,"o":74.1538,"t":"2026-10-16T18:50:00Z","v":47116,"vw":74.113208},{"c":74.1101,"h":74.1101,"l":74.06,"n":264,"o":74.095,"t":"2026-10-16T18:55:00Z","v":36043,"vw":74.086073},{"c":74.08,"h":74.12,"l":74.08,"n":216,"o":74.12,"t":"2026-10-16T19:00:00Z","v":27411,"vw":74.10079},{"c":74.0765,"h":74.11,"l":74.02,"n":185,"o":74.08,"t":"2026-10-16T19:05:00Z","v":17547,"vw":74.058316},{"c":74.2,"h":74.2,"l":74.075,"n":259,"o":74.08,"t":"2026-10-16T19:10:00Z","v":32347,"vw":74.152983},{"c":74.15,"h":74.215,"l":74.14,"n":207,"o":74.205,"t":"2026-10-16T19:15:00Z","v":28283,"vw":74.164001},{"c":74.225,"h":74.2299,"l":74.165,"n":429,"o":74.17,"t":"2026-10-16T19:20:00Z","v":105431,"vw":74.203343},{"c":74.2397,"h":74.245,"l":74.205,"n":337,"o":74.225,"t":"2026-10-16T19:25:00Z","v":55288,"vw":74.222758},{"c":74.17,"h":74.27,"l":74.14,"n":583,"o":74.255,"t":"2026-10-16T19:30:00Z","v":66429,"vw":74.174976},{"c":74.15,"h":74.18,"l":74.135,"n":198,"o":74.17,"t":"2026-10-16T19:35:00Z","v":20364,"vw":74.153069},{"c":74.1,"h":74.16,"l":74.085,"n":282,"o":74.155,"t":"2026-10-16T19:40:00Z","v":26244,"vw":74.120878},{"c":74.13,"h":74.15,"l":74.095,"n":455,"o":74.105,"t":"2026-10-16T19:45:00Z","v":53648,"vw":74.115723},{"c":74.18,"h":74.2,"l":74.14,"n":345,"o":74.14,"t":"2026-10-16T19:50:00Z","v":29997,"vw":74.17022},{"c":74.21,"h":74.225,"l":74.175,"n":598,"o":74.18,"t":"2026-10-16T19:55:00Z","v":65164,"vw":74.200685},{"c":74.22,"h":74.22,"l":74.21,"n":8,"o":74.21,"t":"2026-10-16T20:00:00Z","v":26029,"vw":74.219934},{"c":74.904,"h":74.904,"l":74.23,"n":14,"o":74.23,"t":"2026-10-16T22:00:00Z","v":500,"vw":74.567},{"c":74.904,"h":74.905,"l":74.23,"n":42,"o":74.23,"t":"2026-10-16T22:05:00Z","v":7280,"vw":74.894287},{"c":74.904,"h":74.9107,"l":74.23,"n":16,"o":74.9039,"t":"2026-10-16T22:10:00Z","v":1000,"vw":74.755689},{"c":74.85,"h":74.85,"l":74.5,"n":14,"o":74.5,"t":"2026-10-19T08:05:00Z","v":1909,"vw":74.742105},{"c":74.7,"h":74.85,"l":74.5,"n":7,"o":74.5,"t":"2026-10-19T08:10:00Z","v":722,"vw":74.578571},{"c":74.76,"h":74.76,"l":74.76,"n":3,"o":74.76,"t":"2026-10-19T10:45:00Z","v":102,"vw":74.76},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-19T10:55:00Z","v":602,"vw":74.6},{"c":74.79,"h":74.79,"l":74.75,"n":6,"o":74.75,"t":"2026-10-19T13:25:00Z","v":5260,"vw":74.787308},{"c":74.42,"h":74.63,"l":74.4,"n":156,"o":74.63,"t":"2026-10-19T13:30:00Z","v":25812,"vw":74.577807},{"c":74.4,"h":74.47,"l":74.385,"n":152,"o":74.4,"t":"2026-10-19T13:35:00Z","v":10040,"vw":74.410968},{"c":74.39,"h":74.43,"l":74.345,"n":107,"o":74.42,"t":"2026-10-19T13:40:00Z","v":6160,"vw":74.389391},{"c":74.39,"h":74.4,"l":74.335,"n":372,"o":74.38,"t":"2026-10-19T13:45:00Z","v":41617,"vw":74.370404},{"c":74.355,"h":74.4,"l":74.345,"n":292,"o":74.385,"t":"2026-10-19T13:50:00Z","v":66744,"vw":74.370531},{"c":74.34,"h":74.375,"l":74.325,"n":451,"o":74.355,"t":"2026-10-19T13:55:00Z","v":18508,"vw":74.358917},{"c":74.215,"h":74.34,"l":74.215,"n":553,"o":74.34,"t":"2026-10-19T14:00:00Z","v":16081,"vw":74.278511},{"c":74.295,"h":74.305,"l":74.25,"n":278,"o":74.25,"t":"2026-10-19T14:05:00Z","v":12782,"vw":74.285774},{"c":74.365,"h":74.365,"l":74.28,"n":316,"o":74.29,"t":"2026-10-19T14:10:00Z","v":58881,"vw":74.303003},{"c":74.42,"h":74.46,"l":74.37,"n":392,"o":74.37,"t":"2026-10-19T14:15:00Z","v":20550,"vw":74.42519},{"c":74.395,"h":74.43,"l":74.375,"n":487,"o":74.425,"t":"2026-10-19T14:20:00Z","v":95434,"vw":74.388504},{"c":74.37,"h":74.41,"l":74.37,"n":227,"o":74.405,"t":"2026-10-19T14:25:00Z","v":30414,"vw":74.397958},{"c":74.2851,"h":74.3615,"l":74.265,"n":236,"o":74.36,"t":"2026-10-19T14:30:00Z","v":25143,"vw":74.310508},{"c":74.265,"h":74.3,"l":74.245,"n":188,"o":74.28,"t":"2026-10-19T14:35:00Z","v":23818,"vw":74.270003},{"c":74.27,"h":74.28,"l":74.265,"n":185,"o":74.265,"t":"2026-10-19T14:40:00Z","v":14806,"vw":74.272681},{"c":74.245,"h":74.305,"l":74.245,"n":150,"o":74.2799,"t":"2026-10-19T14:45:00Z","v":28019,"vw":74.280945},{"c":74.23,"h":74.25,"l":74.215,"n":115,"o":74.25,"t":"2026-10-19T14:50:00Z","v":26671,"vw":74.229534},{"c":74.245,"h":74.27,"l":74.2401,"n":125,"o":74.245,"t":"2026-10-19T14:55:00Z","v":7729,"vw":74.264838},{"c":74.3,"h":74.3,"l":74.25,"n":105,"o":74.25,"t":"2026-10-19T15:00:00Z","v":8897,"vw":74.283963},{"c":74.31,"h":74.325,"l":74.28,"n":219,"o":74.29,"t":"2026-10-19T15:05:00Z","v":16912,"vw":74.300084},{"c":74.325,"h":74.35,"l":74.2838,"n":111,"o":74.29,"t":"2026-10-19T15:10:00Z","v":201843,"vw":74.331582},{"c":74.4,"h":74.4,"l":74.345,"n":81,"o":74.345,"t":"2026-10-19T15:15:00Z","v":6599,"vw":74.355549},{"c":74.445,"h":74.445,"l":74.385,"n":96,"o":74.3934,"t":"2026-10-19T15:20:00Z","v":8135,"vw":74.409316},{"c":74.505,"h":74.505,"l":74.445,"n":67,"o":74.445,"t":"2026-10-19T15:25:00Z","v":9060,"vw":74.473914},{"c":74.485,"h":74.5,"l":74.45,"n":104,"o":74.5,"t":"2026-10-19T15:30:00Z","v":21051,"vw":74.471774},{"c":74.495,"h":74.52,"l":74.485,"n":73,"o":74.485,"t":"2026-10-19T15:35:00Z","v":9396,"vw":74.511905},{"c":74.465,"h":74.5,"l":74.465,"n":60,"o":74.48,"t":"2026-10-19T15:40:00Z","v":7592,"vw":74.489148},{"c":74.44,"h":74.475,"l":74.44,"n":70,"o":74.455,"t":"2026-10-19T15:45:00Z","v":5609,"vw":74.452183},{"c":74.445,"h":74.47,"l":74.445,"n":132,"o":74.455,"t":"2026-10-19T15:50:00Z","v":12394,"vw":74.454363},{"c":74.43,"h":74.46,"l":74.415,"n":197,"o":74.43,"t":"2026-10-19T15:55:00Z","v":16239,"vw":74.437026},{"c":74.31,"h":74.4,"l":74.265,"n":143,"o":74.4,"t":"2026-10-19T16:00:00Z","v":11761,"vw":74.316003},{"c":74.29,"h":74.315,"l":74.265,"n":76,"o":74.315,"t":"2026-10-19T16:05:00Z","v":4235,"vw":74.288368},{"c":74.315,"h":74.33,"l":74.295,"n":137,"o":74.295,"t":"2026-10-19T16:10:00Z","v":11816,"vw":74.311125},{"c":74.31,"h":74.325,"l":74.305,"n":85,"o":74.315,"t":"2026-10-19T16:15:00Z","v":9552,"vw":74.316548},{"c":74.29,"h":74.29,"l":74.26,"n":84,"o":74.285,"t":"2026-10-19T16:20:00Z","v":4364,"vw":74.27644},{"c":74.2924,"h":74.31,"l":74.265,"n":129,"o":74.295,"t":"2026-10-19T16:25:00Z","v":52475,"vw":74.304276},{"c":74.26,"h":74.29,"l":74.235,"n":194,"o":74.29,"t":"2026-10-19T16:30:00Z","v":15810,"vw":74.264518},{"c":74.26,"h":74.27,"l":74.25,"n":90,"o":74.265,"t":"2026-10-19T16:35:00Z","v":16421,"vw":74.254624},{"c":74.27,"h":74.27,"l":74.255,"n":93,"o":74.26,"t":"2026-10-19T16:40:00Z","v":8720,"vw":74.262429},{"c":74.205,"h":74.245,"l":74.195,"n":90,"o":74.235,"t":"2026-10-19T16:45:00Z","v":19606,"vw":74.235778},{"c":74.185,"h":74.215,"l":74.185,"n":101,"o":74.21,"t":"2026-10-19T16:50:00Z","v":8378,"vw":74.193791},{"c":74.185,"h":74.2,"l":74.175,"n":68,"o":74.175,"t":"2026-10-19T16:55:00Z","v":5071,"vw":74.189487},{"c":74.18,"h":74.18,"l":74.155,"n":154,"o":74.17,"t":"2026-10-19T17:00:00Z","v":23275,"vw":74.170609},{"c":74.119,"h":74.175,"l":74.11,"n":104,"o":74.165,"t":"2026-10-19T17:05:00Z","v":10300,"vw":74.150722},{"c":74.14,"h":74.14,"l":74.1,"n":70,"o":74.1,"t":"2026-10-19T17:10:00Z","v":4442,"vw":74.120362},{"c":74.1301,"h":74.16,"l":74.115,"n":158,"o":74.13,"t":"2026-10-19T17:15:00Z","v":82939,"vw":74.124},{"c":74.135,"h":74.135,"l":74.115,"n":76,"o":74.125,"t":"2026-10-19T17:20:00Z","v":7317,"vw":74.129709},{"c":74.17,"h":74.18,"l":74.135,"n":166,"o":74.145,"t":"2026-10-19T17:25:00Z","v":36278,"vw":74.162295},{"c":74.15,"h":74.165,"l":74.145,"n":78,"o":74.165,"t":"2026-10-19T17:30:00Z","v":6414,"vw":74.156999},{"c":74.155,"h":74.16,"l":74.14,"n":53,"o":74.16,"t":"2026-10-19T17:35:00Z","v":5080,"vw":74.151075},{"c":74.2,"h":74.21,"l":74.145,"n":181,"o":74.16,"t":"2026-10-19T17:40:00Z","v":13472,"vw":74.191659},{"c":74.155,"h":74.18,"l":74.13,"n":292,"o":74.18,"t":"2026-10-19T17:45:00Z","v":48083,"vw":74.144846},{"c":74.165,"h":74.175,"l":74.135,"n":296,"o":74.165,"t":"2026-10-19T17:50:00Z","v":22389,"vw":74.149275},{"c":74.21,"h":74.21,"l":74.155,"n":170,"o":74.17,"t":"2026-10-19T17:55:00Z","v":11114,"vw":74.174054},{"c":74.175,"h":74.215,"l":74.145,"n":255,"o":74.215,"t":"2026-10-19T18:00:00Z","v":16578,"vw":74.17493},{"c":74.19,"h":74.19,"l":74.165,"n":125,"o":74.185,"t":"2026-10-19T18:05:00Z","v":8107,"vw":74.179315},{"c":74.2,"h":74.21,"l":74.185,"n":117,"o":74.2,"t":"2026-10-19T18:10:00Z","v":14210,"vw":74.196375},{"c":74.19,"h":74.205,"l":74.185,"n":113,"o":74.195,"t":"2026-10-19T18:15:00Z","v":24923,"vw":74.195952},{"c":74.155,"h":74.185,"l":74.155,"n":300,"o":74.185,"t":"2026-10-19T18:20:00Z","v":65938,"vw":74.166978},{"c":74.145,"h":74.15,"l":74.115,"n":202,"o":74.15,"t":"2026-10-19T18:25:00Z","v":42283,"vw":74.130715},{"c":74.11,"h":74.15,"l":74.11,"n":219,"o":74.1497,"t":"2026-10-19T18:30:00Z","v":72858,"vw":74.142904},{"c":74.155,"h":74.155,"l":74.095,"n":141,"o":74.11,"t":"2026-10-19T18:35:00Z","v":27680,"vw":74.131516},{"c":74.16,"h":74.17,"l":74.155,"n":87,"o":74.155,"t":"2026-10-19T18:40:00Z","v":22853,"vw":74.167227},{"c":74.2,"h":74.205,"l":74.17,"n":137,"o":74.17,"t":"2026-10-19T18:45:00Z","v":32810,"vw":74.195918},{"c":74.165,"h":74.2,"l":74.165,"n":222,"o":74.195,"t":"2026-10-19T18:50:00Z","v":38897,"vw":74.182272},{"c":74.17,"h":74.19,"l":74.17,"n":181,"o":74.17,"t":"2026-10-19T18:55:00Z","v":37458,"vw":74.184256},{"c":74.185,"h":74.19,"l":74.165,"n":360,"o":74.17,"t":"2026-10-19T19:00:00Z","v":36220,"vw":74.177146},{"c":74.135,"h":74.1999,"l":74.13,"n":287,"o":74.185,"t":"2026-10-19T19:05:00Z","v":20203,"vw":74.169593},{"c":74.13,"h":74.145,"l":74.125,"n":319,"o":74.135,"t":"2026-10-19T19:10:00Z","v":51753,"vw":74.132383},{"c":74.19,"h":74.19,"l":74.135,"n":290,"o":74.135,"t":"2026-10-19T19:15:00Z","v":67723,"vw":74.153352},{"c":74.215,"h":74.215,"l":74.165,"n":186,"o":74.185,"t":"2026-10-19T19:20:00Z","v":22017,"vw":74.187156},{"c":74.18,"h":74.22,"l":74.175,"n":133,"o":74.215,"t":"2026-10-19T19:25:00Z","v":17345,"vw":74.203987},{"c":74.185,"h":74.185,"l":74.1601,"n":133,"o":74.18,"t":"2026-10-19T19:30:00Z","v":27633,"vw":74.176033},{"c":74.17,"h":74.19,"l":74.17,"n":195,"o":74.18,"t":"2026-10-19T19:35:00Z","v":36636,"vw":74.180575},{"c":74.165,"h":74.18,"l":74.155,"n":212,"o":74.175,"t":"2026-10-19T19:40:00Z","v":25022,"vw":74.171287},{"c":74.15,"h":74.17,"l":74.15,"n":315,"o":74.16,"t":"2026-10-19T19:45:00Z","v":24654,"vw":74.15953},{"c":74.11,"h":74.15,"l":74.085,"n":150,"o":74.15,"t":"2026-10-19T19:50:00Z","v":10557,"vw":74.113644},{"c":74.09,"h":74.115,"l":74.05,"n":384,"o":74.1,"t":"2026-10-19T19:55:00Z","v":56580,"vw":74.07769},{"c":74.1,"h":74.1,"l":74.1,"n":8,"o":74.1,"t":"2026-10-19T20:00:00Z","v":17960,"vw":74.1},{"c":74.1,"h":74.1,"l":74.1,"n":5,"o":74.1,"t":"2026-10-20T08:00:00Z","v":504,"vw":74.1},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-20T08:20:00Z","v":498,"vw":74.1},{"c":73.97,"h":74.06,"l":73.96,"n":24,"o":74.03,"t":"2026-10-20T13:25:00Z","v":9474,"vw":73.984705},{"c":73.96,"h":73.99,"l":73.8121,"n":430,"o":73.99,"t":"2026-10-20T13:30:00Z","v":81316,"vw":73.975672},{"c":74.075,"h":74.08,"l":73.95,"n":188,"o":73.955,"t":"2026-10-20T13:35:00Z","v":24955,"vw":74.007749},{"c":74.045,"h":74.075,"l":74,"n":400,"o":74.07,"t":"2026-10-20T13:40:00Z","v":57570,"vw":74.05415},{"c":74.115,"h":74.13,"l":74.035,"n":232,"o":74.035,"t":"2026-10-20T13:45:00Z","v":27400,"vw":74.099787},{"c":74.155,"h":74.17,"l":74.125,"n":178,"o":74.13,"t":"2026-10-20T13:50:00Z","v":25546,"vw":74.140152},{"c":74.235,"h":74.24,"l":74.145,"n":419,"o":74.15,"t":"2026-10-20T13:55:00Z","v":32331,"vw":74.218475},{"c":74.235,"h":74.27,"l":74.215,"n":332,"o":74.23,"t":"2026-10-20T14:00:00Z","v":17367,"vw":74.234616},{"c":74.31,"h":74.33,"l":74.22,"n":167,"o":74.23,"t":"2026-10-20T14:05:00Z","v":22632,"vw":74.274355},{"c":74.345,"h":74.36,"l":74.27,"n":353,"o":74.2899,"t":"2026-10-20T14:10:00Z","v":56902,"vw":74.309183},{"c":74.435,"h":74.445,"l":74.345,"n":241,"o":74.35,"t":"2026-10-20T14:15:00Z","v":22464,"vw":74.378671},{"c":74.59,"h":74.59,"l":74.425,"n":379,"o":74.425,"t":"2026-10-20T14:20:00Z","v":56675,"vw":74.504305},{"c":74.7311,"h":74.7311,"l":74.575,"n":454,"o":74.59,"t":"2026-10-20T14:25:00Z","v":60354,"vw":74.642729},{"c":74.665,"h":74.775,"l":74.645,"n":573,"o":74.73,"t":"2026-10-20T14:30:00Z","v":78490,"vw":74.707952},{"c":74.67,"h":74.72,"l":74.645,"n":281,"o":74.665,"t":"2026-10-20T14:35:00Z","v":24262,"vw":74.687696},{"c":74.715,"h":74.765,"l":74.66,"n":361,"o":74.68,"t":"2026-10-20T14:40:00Z","v":49651,"vw":74.721121},{"c":74.645,"h":74.72,"l":74.645,"n":287,"o":74.715,"t":"2026-10-20T14:45:00Z","v":33196,"vw":74.693943},{"c":74.68,"h":74.685,"l":74.64,"n":182,"o":74.65,"t":"2026-10-20T14:50:00Z","v":17702,"vw":74.665766},{"c":74.665,"h":74.705,"l":74.665,"n":216,"o":74.68,"t":"2026-10-20T14:55:00Z","v":23873,"vw":74.691422},{"c":74.61,"h":74.665,"l":74.595,"n":311,"o":74.645,"t":"2026-10-20T15:00:00Z","v":36334,"vw":74.644459},{"c":74.615,"h":74.64,"l":74.605,"n":218,"o":74.62,"t":"2026-10-20T15:05:00Z","v":31557,"vw":74.630504},{"c":74.385,"h":74.62,"l":74.335,"n":963,"o":74.615,"t":"2026-10-20T15:10:00Z","v":110794,"vw":74.554099},{"c":74.5,"h":74.515,"l":74.385,"n":244,"o":74.4,"t":"2026-10-20T15:15:00Z","v":30270,"vw":74.455549},{"c":74.425,"h":74.51,"l":74.405,"n":155,"o":74.51,"t":"2026-10-20T15:20:00Z","v":7142,"vw":74.439665},{"c":74.39,"h":74.43,"l":74.39,"n":197,"o":74.425,"t":"2026-10-20T15:25:00Z","v":18924,"vw":74.416063},{"c":74.32,"h":74.4,"l":74.305,"n":203,"o":74.4,"t":"2026-10-20T15:30:00Z","v":14679,"vw":74.356581},{"c":74.355,"h":74.38,"l":74.34,"n":210,"o":74.34,"t":"2026-10-20T15:35:00Z","v":25068,"vw":74.367042},{"c":74.455,"h":74.47,"l":74.38,"n":256,"o":74.38,"t":"2026-10-20T15:40:00Z","v":36040,"vw":74.45607},{"c":74.46,"h":74.469,"l":74.41,"n":144,"o":74.45,"t":"2026-10-20T15:45:00Z","v":14490,"vw":74.437179},{"c":74.5,"h":74.505,"l":74.439,"n":91,"o":74.454,"t":"2026-10-20T15:50:00Z","v":10954,"vw":74.454659},{"c":74.5,"h":74.515,"l":74.48,"n":158,"o":74.5099,"t":"2026-10-20T15:55:00Z","v":13479,"vw":74.497685},{"c":74.4611,"h":74.53,"l":74.46,"n":135,"o":74.51,"t":"2026-10-20T16:00:00Z","v":8817,"vw":74.494983},{"c":74.5,"h":74.525,"l":74.465,"n":159,"o":74.465,"t":"2026-10-20T16:05:00Z","v":16263,"vw":74.499767},{"c":74.46,"h":74.505,"l":74.45,"n":127,"o":74.5,"t":"2026-10-20T16:10:00Z","v":15007,"vw":74.477719},{"c":74.39,"h":74.505,"l":74.39,"n":156,"o":74.485,"t":"2026-10-20T16:15:00Z","v":15130,"vw":74.442398},{"c":74.45,"h":74.45,"l":74.39,"n":161,"o":74.39,"t":"2026-10-20T16:20:00Z","v":19704,"vw":74.418494},{"c":74.485,"h":74.51,"l":74.43,"n":215,"o":74.45,"t":"2026-10-20T16:25:00Z","v":61086,"vw":74.461813},{"c":74.49,"h":74.535,"l":74.485,"n":244,"o":74.485,"t":"2026-10-20T16:30:00Z","v":48180,"vw":74.506339},{"c":74.54,"h":74.56,"l":74.495,"n":173,"o":74.495,"t":"2026-10-20T16:35:00Z","v":33244,"vw":74.53228},{"c":74.505,"h":74.545,"l":74.485,"n":282,"o":74.53,"t":"2026-10-20T16:40:00Z","v":44447,"vw":74.527505},{"c":74.53,"h":74.5399,"l":74.475,"n":176,"o":74.505,"t":"2026-10-20T16:45:00Z","v":16234,"vw":74.503396},{"c":74.435,"h":74.52,"l":74.435,"n":164,"o":74.52,"t":"2026-10-20T16:50:00Z","v":44712,"vw":74.472277},{"c":74.45,"h":74.485,"l":74.45,"n":146,"o":74.45,"t":"2026-10-20T16:55:00Z","v":24767,"vw":74.467579},{"c":74.45,"h":74.485,"l":74.4114,"n":282,"o":74.475,"t":"2026-10-20T17:00:00Z","v":24172,"vw":74.449858},{"c":74.445,"h":74.455,"l":74.435,"n":109,"o":74.445,"t":"2026-10-20T17:05:00Z","v":13242,"vw":74.440081},{"c":74.46,"h":74.475,"l":74.4395,"n":114,"o":74.445,"t":"2026-10-20T17:10:00Z","v":8283,"vw":74.455155},{"c":74.485,"h":74.4999,"l":74.47,"n":91,"o":74.475,"t":"2026-10-20T17:15:00Z","v":4859,"vw":74.482379},{"c":74.52,"h":74.5399,"l":74.49,"n":162,"o":74.49,"t":"2026-10-20T17:20:00Z","v":14589,"vw":74.524801},{"c":74.545,"h":74.545,"l":74.515,"n":62,"o":74.515,"t":"2026-10-20T17:25:00Z","v":4638,"vw":74.524711},{"c":74.535,"h":74.565,"l":74.525,"n":91,"o":74.545,"t":"2026-10-20T17:30:00Z","v":11490,"vw":74.542578},{"c":74.55,"h":74.57,"l":74.545,"n":85,"o":74.5499,"t":"2026-10-20T17:35:00Z","v":7999,"vw":74.557208},{"c":74.555,"h":74.5699,"l":74.55,"n":106,"o":74.554,"t":"2026-10-20T17:40:00Z","v":9276,"vw":74.56147},{"c":74.555,"h":74.575,"l":74.555,"n":117,"o":74.5712,"t":"2026-10-20T17:45:00Z","v":12972,"vw":74.562951},{"c":74.59,"h":74.5999,"l":74.565,"n":170,"o":74.5689,"t":"2026-10-20T17:50:00Z","v":14062,"vw":74.57598},{"c":74.56,"h":74.58,"l":74.545,"n":65,"o":74.58,"t":"2026-10-20T17:55:00Z","v":12300,"vw":74.553734},{"c":74.565,"h":74.58,"l":74.555,"n":117,"o":74.565,"t":"2026-10-20T18:00:00Z","v":8344,"vw":74.564355},{"c":74.565,"h":74.57,"l":74.55,"n":109,"o":74.56,"t":"2026-10-20T18:05:00Z","v":5982,"vw":74.560507},{"c":74.565,"h":74.575,"l":74.555,"n":340,"o":74.564,"t":"2026-10-20T18:10:00Z","v":171529,"vw":74.566799},{"c":74.545,"h":74.57,"l":74.545,"n":97,"o":74.57,"t":"2026-10-20T18:15:00Z","v":10860,"vw":74.557179},{"c":74.53,"h":74.5498,"l":74.525,"n":137,"o":74.545,"t":"2026-10-20T18:20:00Z","v":16158,"vw":74.537427},{"c":74.525,"h":74.525,"l":74.505,"n":169,"o":74.52,"t":"2026-10-20T18:25:00Z","v":21209,"vw":74.520353},{"c":74.495,"h":74.525,"l":74.495,"n":150,"o":74.52,"t":"2026-10-20T18:30:00Z","v":17620,"vw":74.514259},{"c":74.485,"h":74.495,"l":74.48,"n":152,"o":74.495,"t":"2026-10-20T18:35:00Z","v":25330,"vw":74.488261},{"c":74.445,"h":74.49,"l":74.445,"n":215,"o":74.48,"t":"2026-10-20T18:40:00Z","v":21912,"vw":74.46732},{"c":74.485,"h":74.505,"l":74.445,"n":272,"o":74.445,"t":"2026-10-20T18:45:00Z","v":49657,"vw":74.484565},{"c":74.505,"h":74.505,"l":74.4821,"n":169,"o":74.485,"t":"2026-10-20T18:50:00Z","v":22147,"vw":74.48941},{"c":74.505,"h":74.52,"l":74.485,"n":166,"o":74.515,"t":"2026-10-20T18:55:00Z","v":19323,"vw":74.502722},{"c":74.515,"h":74.535,"l":74.505,"n":230,"o":74.505,"t":"2026-10-20T19:00:00Z","v":25679,"vw":74.519399},{"c":74.5001,"h":74.525,"l":74.5001,"n":340,"o":74.515,"t":"2026-10-20T19:05:00Z","v":53614,"vw":74.516124},{"c":74.47,"h":74.51,"l":74.47,"n":227,"o":74.505,"t":"2026-10-20T19:10:00Z","v":26545,"vw":74.493636},{"c":74.469,"h":74.475,"l":74.45,"n":214,"o":74.465,"t":"2026-10-20T19:15:00Z","v":37963,"vw":74.461953},{"c":74.44,"h":74.485,"l":74.43,"n":231,"o":74.485,"t":"2026-10-20T19:20:00Z","v":30263,"vw":74.448084},{"c":74.4657,"h":74.49,"l":74.445,"n":270,"o":74.445,"t":"2026-10-20T19:25:00Z","v":24469,"vw":74.471614},{"c":74.475,"h":74.4999,"l":74.455,"n":554,"o":74.465,"t":"2026-10-20T19:30:00Z","v":229978,"vw":74.484387},{"c":74.455,"h":74.475,"l":74.435,"n":661,"o":74.475,"t":"2026-10-20T19:35:00Z","v":271965,"vw":74.450446},{"c":74.495,"h":74.51,"l":74.455,"n":679,"o":74.455,"t":"2026-10-20T19:40:00Z","v":292441,"vw":74.488644},{"c":74.5,"h":74.515,"l":74.48,"n":362,"o":74.495,"t":"2026-10-20T19:45:00Z","v":41837,"vw":74.498298},{"c":74.51,"h":74.515,"l":74.47,"n":301,"o":74.49,"t":"2026-10-20T19:50:00Z","v":27719,"vw":74.494091},{"c":74.48,"h":74.51,"l":74.465,"n":554,"o":74.51,"t":"2026-10-20T19:55:00Z","v":85983,"vw":74.480026},{"c":74.49,"h":74.49,"l":74.49,"n":8,"o":74.49,"t":"2026-10-20T20:00:00Z","v":10007,"vw":74.49},{"c":74.55,"h":74.55,"l":74.55,"n":11,"o":74.55,"t":"2026-10-21T11:25:00Z","v":519,"vw":74.55},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-21T11:45:00Z","v":500,"vw":74.55},{"c":74.96,"h":75.14,"l":74.96,"n":7,"o":75.14,"t":"2026-10-21T13:25:00Z","v":760,"vw":75.084286},{"c":74.885,"h":75.02,"l":74.86,"n":184,"o":75.02,"t":"2026-10-21T13:30:00Z","v":22799,"vw":74.983998},{"c":74.79,"h":74.87,"l":74.79,"n":65,"o":74.87,"t":"2026-10-21T13:35:00Z","v":2668,"vw":74.81504},{"c":74.74,"h":74.78,"l":74.71,"n":188,"o":74.78,"t":"2026-10-21T13:40:00Z","v":19329,"vw":74.750173},{"c":74.795,"h":74.8,"l":74.71,"n":207,"o":74.735,"t":"2026-10-21T13:45:00Z","v":28429,"vw":74.765455},{"c":74.75,"h":74.7899,"l":74.725,"n":667,"o":74.785,"t":"2026-10-21T13:50:00Z","v":78639,"vw":74.773824},{"c":74.75,"h":74.785,"l":74.735,"n":388,"o":74.75,"t":"2026-10-21T13:55:00Z","v":38638,"vw":74.759648},{"c":74.72,"h":74.795,"l":74.72,"n":172,"o":74.735,"t":"2026-10-21T14:00:00Z","v":4891,"vw":74.738717},{"c":74.635,"h":74.705,"l":74.625,"n":132,"o":74.705,"t":"2026-10-21T14:05:00Z","v":10638,"vw":74.660872},{"c":74.705,"h":74.71,"l":74.635,"n":189,"o":74.635,"t":"2026-10-21T14:10:00Z","v":10565,"vw":74.691115},{"c":74.635,"h":74.705,"l":74.63,"n":196,"o":74.69,"t":"2026-10-21T14:15:00Z","v":33563,"vw":74.651795},{"c":74.675,"h":74.7,"l":74.62,"n":215,"o":74.635,"t":"2026-10-21T14:20:00Z","v":9807,"vw":74.658193},{"c":74.705,"h":74.74,"l":74.665,"n":252,"o":74.665,"t":"2026-10-21T14:25:00Z","v":20448,"vw":74.697095},{"c":74.745,"h":74.76,"l":74.705,"n":240,"o":74.705,"t":"2026-10-21T14:30:00Z","v":53993,"vw":74.755729},{"c":74.68,"h":74.745,"l":74.68,"n":219,"o":74.74,"t":"2026-10-21T14:35:00Z","v":20405,"vw":74.710449},{"c":74.71,"h":74.71,"l":74.66,"n":122,"o":74.675,"t":"2026-10-21T14:40:00Z","v":16104,"vw":74.678008},{"c":74.725,"h":74.725,"l":74.695,"n":162,"o":74.705,"t":"2026-10-21T14:45:00Z","v":19898,"vw":74.708533},{"c":74.696,"h":74.73,"l":74.685,"n":167,"o":74.725,"t":"2026-10-21T14:50:00Z","v":15615,"vw":74.709258},{"c":74.675,"h":74.69,"l":74.66,"n":180,"o":74.69,"t":"2026-10-21T14:55:00Z","v":12119,"vw":74.679863},{"c":74.63,"h":74.685,"l":74.625,"n":144,"o":74.685,"t":"2026-10-21T15:00:00Z","v":10723,"vw":74.638771},{"c":74.675,"h":74.675,"l":74.625,"n":135,"o":74.64,"t":"2026-10-21T15:05:00Z","v":9932,"vw":74.657285},{"c":74.7251,"h":74.7251,"l":74.68,"n":131,"o":74.68,"t":"2026-10-21T15:10:00Z","v":16715,"vw":74.707673},{"c":74.71,"h":74.735,"l":74.705,"n":109,"o":74.7251,"t":"2026-10-21T15:15:00Z","v":8248,"vw":74.713205},{"c":74.765,"h":74.77,"l":74.6999,"n":188,"o":74.6999,"t":"2026-10-21T15:20:00Z","v":16170,"vw":74.727026},{"c":74.775,"h":74.815,"l":74.745,"n":317,"o":74.75,"t":"2026-10-21T15:25:00Z","v":23231,"vw":74.78227},{"c":74.84,"h":74.84,"l":74.815,"n":124,"o":74.815,"t":"2026-10-21T15:30:00Z","v":11840,"vw":74.826431},{"c":74.87,"h":74.87,"l":74.815,"n":149,"o":74.815,"t":"2026-10-21T15:35:00Z","v":10261,"vw":74.856575},{"c":74.83,"h":74.865,"l":74.825,"n":169,"o":74.865,"t":"2026-10-21T15:40:00Z","v":23807,"vw":74.835816},{"c":74.8361,"h":74.865,"l":74.835,"n":142,"o":74.845,"t":"2026-10-21T15:45:00Z","v":13599,"vw":74.840678},{"c":74.825,"h":74.84,"l":74.825,"n":105,"o":74.84,"t":"2026-10-21T15:50:00Z","v":11669,"vw":74.837733},{"c":74.835,"h":74.847,"l":74.8281,"n":106,"o":74.83,"t":"2026-10-21T15:55:00Z","v":12255,"vw":74.838358},{"c":74.82,"h":74.835,"l":74.815,"n":164,"o":74.83,"t":"2026-10-21T16:00:00Z","v":12621,"vw":74.818583},{"c":74.8099,"h":74.8399,"l":74.7801,"n":201,"o":74.819,"t":"2026-10-21T16:05:00Z","v":19234,"vw":74.805583},{"c":74.809,"h":74.815,"l":74.785,"n":151,"o":74.795,"t":"2026-10-21T16:10:00Z","v":11282,"vw":74.799662},{"c":74.815,"h":74.835,"l":74.81,"n":133,"o":74.81,"t":"2026-10-21T16:15:00Z","v":8914,"vw":74.823444},{"c":74.8301,"h":74.835,"l":74.815,"n":124,"o":74.8201,"t":"2026-10-21T16:20:00Z","v":40871,"vw":74.822819},{"c":74.825,"h":74.83,"l":74.805,"n":229,"o":74.83,"t":"2026-10-21T16:25:00Z","v":44118,"vw":74.817373},{"c":74.795,"h":74.835,"l":74.795,"n":131,"o":74.825,"t":"2026-10-21T16:30:00Z","v":18205,"vw":74.819319},{"c":74.94,"h":74.965,"l":74.775,"n":267,"o":74.795,"t":"2026-10-21T16:35:00Z","v":31762,"vw":74.836882},{"c":74.875,"h":74.975,"l":74.825,"n":322,"o":74.975,"t":"2026-10-21T16:40:00Z","v":64113,"vw":74.884747},{"c":74.845,"h":74.885,"l":74.835,"n":215,"o":74.885,"t":"2026-10-21T16:45:00Z","v":34635,"vw":74.852394},{"c":74.865,"h":74.885,"l":74.845,"n":120,"o":74.845,"t":"2026-10-21T16:50:00Z","v":17379,"vw":74.871797},{"c":74.86,"h":74.87,"l":74.855,"n":99,"o":74.865,"t":"2026-10-21T16:55:00Z","v":20126,"vw":74.862419},{"c":74.8399,"h":74.8651,"l":74.83,"n":146,"o":74.865,"t":"2026-10-21T17:00:00Z","v":12511,"vw":74.848104},{"c":74.8875,"h":74.8875,"l":74.835,"n":153,"o":74.835,"t":"2026-10-21T17:05:00Z","v":34844,"vw":74.858158},{"c":74.89,"h":74.895,"l":74.865,"n":193,"o":74.8875,"t":"2026-10-21T17:10:00Z","v":21604,"vw":74.882338},{"c":74.875,"h":74.9,"l":74.875,"n":107,"o":74.885,"t":"2026-10-21T17:15:00Z","v":9788,"vw":74.889347},{"c":74.87,"h":74.88,"l":74.855,"n":150,"o":74.88,"t":"2026-10-21T17:20:00Z","v":24439,"vw":74.868322},{"c":74.855,"h":74.875,"l":74.855,"n":120,"o":74.87,"t":"2026-10-21T17:25:00Z","v":9802,"vw":74.863806},{"c":74.83,"h":74.86,"l":74.83,"n":177,"o":74.86,"t":"2026-10-21T17:30:00Z","v":14310,"vw":74.840816},{"c":74.835,"h":74.8499,"l":74.825,"n":146,"o":74.835,"t":"2026-10-21T17:35:00Z","v":24375,"vw":74.839955},{"c":74.85,"h":74.86,"l":74.845,"n":105,"o":74.845,"t":"2026-10-21T17:40:00Z","v":7738,"vw":74.850188},{"c":74.85,"h":74.86,"l":74.845,"n":157,"o":74.86,"t":"2026-10-21T17:45:00Z","v":10721,"vw":74.848602},{"c":74.865,"h":74.87,"l":74.845,"n":123,"o":74.86,"t":"2026-10-21T17:50:00Z","v":8606,"vw":74.859464},{"c":74.865,"h":74.875,"l":74.855,"n":91,"o":74.87,"t":"2026-10-21T17:55:00Z","v":6489,"vw":74.863348},{"c":74.845,"h":74.875,"l":74.845,"n":164,"o":74.86,"t":"2026-10-21T18:00:00Z","v":18272,"vw":74.854458},{"c":74.86,"h":74.8601,"l":74.845,"n":107,"o":74.855,"t":"2026-10-21T18:05:00Z","v":25327,"vw":74.855285},{"c":74.855,"h":74.86,"l":74.84,"n":78,"o":74.855,"t":"2026-10-21T18:10:00Z","v":5444,"vw":74.850434},{"c":74.88,"h":74.89,"l":74.855,"n":126,"o":74.855,"t":"2026-10-21T18:15:00Z","v":34568,"vw":74.877892},{"c":74.8575,"h":74.87,"l":74.85,"n":119,"o":74.87,"t":"2026-10-21T18:20:00Z","v":11312,"vw":74.86},{"c":74.855,"h":74.86,"l":74.845,"n":169,"o":74.85,"t":"2026-10-21T18:25:00Z","v":13833,"vw":74.853554},{"c":74.865,"h":74.88,"l":74.8515,"n":116,"o":74.855,"t":"2026-10-21T18:30:00Z","v":14927,"vw":74.863406},{"c":74.899,"h":74.899,"l":74.86,"n":119,"o":74.87,"t":"2026-10-21T18:35:00Z","v":8291,"vw":74.882885},{"c":74.895,"h":74.905,"l":74.885,"n":135,"o":74.89,"t":"2026-10-21T18:40:00Z","v":33094,"vw":74.894537},{"c":74.735,"h":74.8951,"l":74.735,"n":392,"o":74.895,"t":"2026-10-21T18:45:00Z","v":43865,"vw":74.802112},{"c":74.75,"h":74.755,"l":74.675,"n":397,"o":74.73,"t":"2026-10-21T18:50:00Z","v":33492,"vw":74.731737},{"c":74.58,"h":74.75,"l":74.575,"n":269,"o":74.75,"t":"2026-10-21T18:55:00Z","v":16176,"vw":74.6333},{"c":74.505,"h":74.58,"l":74.415,"n":512,"o":74.5799,"t":"2026-10-21T19:00:00Z","v":57038,"vw":74.512275},{"c":74.53,"h":74.61,"l":74.485,"n":306,"o":74.54,"t":"2026-10-21T19:05:00Z","v":47627,"vw":74.546268},{"c":74.565,"h":74.565,"l":74.465,"n":359,"o":74.5244,"t":"2026-10-21T19:10:00Z","v":51782,"vw":74.51726},{"c":74.62,"h":74.62,"l":74.56,"n":285,"o":74.565,"t":"2026-10-21T19:15:00Z","v":34365,"vw":74.592828},{"c":74.625,"h":74.649,"l":74.59,"n":320,"o":74.61,"t":"2026-10-21T19:20:00Z","v":30014,"vw":74.61112},{"c":74.765,"h":74.765,"l":74.64,"n":295,"o":74.64,"t":"2026-10-21T19:25:00Z","v":48849,"vw":74.696807},{"c":74.76,"h":74.785,"l":74.735,"n":208,"o":74.75,"t":"2026-10-21T19:30:00Z","v":12897,"vw":74.753071},{"c":74.785,"h":74.79,"l":74.745,"n":216,"o":74.755,"t":"2026-10-21T19:35:00Z","v":33610,"vw":74.753406},{"c":74.775,"h":74.79,"l":74.755,"n":337,"o":74.79,"t":"2026-10-21T19:40:00Z","v":44576,"vw":74.768033},{"c":74.825,"h":74.825,"l":74.775,"n":257,"o":74.775,"t":"2026-10-21T19:45:00Z","v":21064,"vw":74.80402},{"c":74.79,"h":74.82,"l":74.78,"n":377,"o":74.82,"t":"2026-10-21T19:50:00Z","v":44385,"vw":74.790298},{"c":74.77,"h":74.8,"l":74.77,"n":274,"o":74.79,"t":"2026-10-21T19:55:00Z","v":26101,"vw":74.787004},{"c":74.77,"h":74.77,"l":74.77,"n":5,"o":74.77,"t":"2026-10-21T20:00:00Z","v":3275,"vw":74.77},{"c":74.77,"h":74.77,"l":74.77,"n":4,"o":74.77,"t":"2026-10-21T20:25:00Z","v":1500,"vw":74.77},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-22T08:00:00Z","v":100,"vw":74},{"c":74.1,"h":74.1,"l":74.1,"n":6,"o":74.1,"t":"2026-10-22T08:05:00Z","v":1004,"vw":74.1},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-22T10:00:00Z","v":100,"vw":74.98},{"c":73.96,"h":73.98,"l":73.96,"n":13,"o":73.98,"t":"2026-10-22T13:25:00Z","v":2260,"vw":73.975},{"c":73.96,"h":73.96,"l":73.77,"n":132,"o":73.93,"t":"2026-10-22T13:30:00Z","v":31615,"vw":73.929679},{"c":73.975,"h":73.99,"l":73.935,"n":177,"o":73.97,"t":"2026-10-22T13:35:00Z","v":11836,"vw":73.968971},{"c":73.96,"h":73.975,"l":73.935,"n":167,"o":73.955,"t":"2026-10-22T13:40:00Z","v":10737,"vw":73.952734},{"c":73.96,"h":73.975,"l":73.9,"n":545,"o":73.95,"t":"2026-10-22T13:45:00Z","v":47181,"vw":73.94037},{"c":73.94,"h":73.955,"l":73.905,"n":121,"o":73.955,"t":"2026-10-22T13:50:00Z","v":9133,"vw":73.929886},{"c":74.005,"h":74.025,"l":73.96,"n":290,"o":73.96,"t":"2026-10-22T13:55:00Z","v":15124,"vw":73.999076},{"c":73.975,"h":74.025,"l":73.975,"n":358,"o":74,"t":"2026-10-22T14:00:00Z","v":17125,"vw":73.999815},{"c":73.885,"h":73.99,"l":73.8711,"n":525,"o":73.99,"t":"2026-10-22T14:05:00Z","v":37762,"vw":73.900749},{"c":73.835,"h":73.91,"l":73.835,"n":384,"o":73.885,"t":"2026-10-22T14:10:00Z","v":39937,"vw":73.878652},{"c":73.85,"h":73.8568,"l":73.785,"n":279,"o":73.825,"t":"2026-10-22T14:15:00Z","v":17797,"vw":73.818672},{"c":73.75,"h":73.83,"l":73.75,"n":197,"o":73.83,"t":"2026-10-22T14:20:00Z","v":14108,"vw":73.792654},{"c":73.7,"h":73.76,"l":73.6901,"n":190,"o":73.76,"t":"2026-10-22T14:25:00Z","v":17195,"vw":73.733533},{"c":73.62,"h":73.7,"l":73.615,"n":202,"o":73.7,"t":"2026-10-22T14:30:00Z","v":15797,"vw":73.64591},{"c":73.565,"h":73.615,"l":73.54,"n":218,"o":73.615,"t":"2026-10-22T14:35:00Z","v":67996,"vw":73.56446},{"c":73.555,"h":73.62,"l":73.55,"n":253,"o":73.5601,"t":"2026-10-22T14:40:00Z","v":14551,"vw":73.58807},{"c":73.56,"h":73.575,"l":73.525,"n":220,"o":73.555,"t":"2026-10-22T14:45:00Z","v":18345,"vw":73.56038},{"c":73.57,"h":73.585,"l":73.535,"n":229,"o":73.5522,"t":"2026-10-22T14:50:00Z","v":27581,"vw":73.548992},{"c":73.59,"h":73.595,"l":73.515,"n":203,"o":73.57,"t":"2026-10-22T14:55:00Z","v":9707,"vw":73.545263},{"c":73.55,"h":73.6,"l":73.525,"n":164,"o":73.5858,"t":"2026-10-22T15:00:00Z","v":15239,"vw":73.549326},{"c":73.53,"h":73.585,"l":73.5051,"n":244,"o":73.5665,"t":"2026-10-22T15:05:00Z","v":37365,"vw":73.537564},{"c":73.465,"h":73.5299,"l":73.46,"n":242,"o":73.5299,"t":"2026-10-22T15:10:00Z","v":13045,"vw":73.49491},{"c":73.5899,"h":73.59,"l":73.475,"n":155,"o":73.475,"t":"2026-10-22T15:15:00Z","v":11634,"vw":73.54303},{"c":73.63,"h":73.63,"l":73.58,"n":222,"o":73.6099,"t":"2026-10-22T15:20:00Z","v":11415,"vw":73.601452},{"c":73.515,"h":73.63,"l":73.505,"n":214,"o":73.63,"t":"2026-10-22T15:25:00Z","v":14337,"vw":73.580537},{"c":73.495,"h":73.52,"l":73.475,"n":163,"o":73.515,"t":"2026-10-22T15:30:00Z","v":13365,"vw":73.505471},{"c":73.505,"h":73.54,"l":73.495,"n":156,"o":73.495,"t":"2026-10-22T15:35:00Z","v":25781,"vw":73.528607},{"c":73.51,"h":73.545,"l":73.43,"n":590,"o":73.505,"t":"2026-10-22T15:40:00Z","v":47851,"vw":73.474553},{"c":73.525,"h":73.545,"l":73.505,"n":267,"o":73.51,"t":"2026-10-22T15:45:00Z","v":21551,"vw":73.527834},{"c":73.59,"h":73.6,"l":73.535,"n":253,"o":73.535,"t":"2026-10-22T15:50:00Z","v":37974,"vw":73.565265},{"c":73.625,"h":73.64,"l":73.59,"n":153,"o":73.59,"t":"2026-10-22T15:55:00Z","v":12187,"vw":73.621274},{"c":73.635,"h":73.695,"l":73.635,"n":343,"o":73.635,"t":"2026-10-22T16:00:00Z","v":212130,"vw":73.678891},{"c":73.7,"h":73.7,"l":73.615,"n":189,"o":73.645,"t":"2026-10-22T16:05:00Z","v":12683,"vw":73.650066},{"c":73.695,"h":73.695,"l":73.665,"n":213,"o":73.695,"t":"2026-10-22T16:10:00Z","v":15723,"vw":73.684641},{"c":73.74,"h":73.74,"l":73.695,"n":94,"o":73.695,"t":"2026-10-22T16:15:00Z","v":6324,"vw":73.720371},{"c":73.71,"h":73.735,"l":73.705,"n":198,"o":73.72,"t":"2026-10-22T16:20:00Z","v":10670,"vw":73.721071},{"c":73.71,"h":73.73,"l":73.695,"n":166,"o":73.73,"t":"2026-10-22T16:25:00Z","v":8143,"vw":73.708926},{"c":73.65,"h":73.7,"l":73.65,"n":81,"o":73.7,"t":"2026-10-22T16:30:00Z","v":5725,"vw":73.677601},{"c":73.61,"h":73.67,"l":73.61,"n":158,"o":73.64,"t":"2026-10-22T16:35:00Z","v":11686,"vw":73.646104},{"c":73.56,"h":73.6099,"l":73.555,"n":131,"o":73.605,"t":"2026-10-22T16:40:00Z","v":10297,"vw":73.591831},{"c":73.53,"h":73.57,"l":73.505,"n":210,"o":73.57,"t":"2026-10-22T16:45:00Z","v":9470,"vw":73.528513},{"c":73.569,"h":73.57,"l":73.51,"n":191,"o":73.51,"t":"2026-10-22T16:50:00Z","v":16775,"vw":73.533168},{"c":73.615,"h":73.625,"l":73.565,"n":172,"o":73.565,"t":"2026-10-22T16:55:00Z","v":22937,"vw":73.612416},{"c":73.54,"h":73.615,"l":73.54,"n":191,"o":73.61,"t":"2026-10-22T17:00:00Z","v":13103,"vw":73.587984},{"c":73.535,"h":73.56,"l":73.525,"n":230,"o":73.555,"t":"2026-10-22T17:05:00Z","v":27909,"vw":73.542343},{"c":73.555,"h":73.56,"l":73.525,"n":84,"o":73.535,"t":"2026-10-22T17:10:00Z","v":11168,"vw":73.54284},{"c":73.615,"h":73.62,"l":73.555,"n":169,"o":73.585,"t":"2026-10-22T17:15:00Z","v":16834,"vw":73.597516},{"c":73.62,"h":73.645,"l":73.61,"n":132,"o":73.615,"t":"2026-10-22T17:20:00Z","v":6893,"vw":73.631022},{"c":73.6199,"h":73.62,"l":73.6,"n":142,"o":73.62,"t":"2026-10-22T17:25:00Z","v":10805,"vw":73.61199},{"c":73.67,"h":73.67,"l":73.615,"n":130,"o":73.62,"t":"2026-10-22T17:30:00Z","v":9236,"vw":73.640958},{"c":73.655,"h":73.69,"l":73.65,"n":145,"o":73.69,"t":"2026-10-22T17:35:00Z","v":32260,"vw":73.660185},{"c":73.68,"h":73.68,"l":73.65,"n":180,"o":73.655,"t":"2026-10-22T17:40:00Z","v":27882,"vw":73.65997},{"c":73.645,"h":73.675,"l":73.645,"n":237,"o":73.675,"t":"2026-10-22T17:45:00Z","v":18857,"vw":73.659082},{"c":73.6354,"h":73.64,"l":73.605,"n":141,"o":73.64,"t":"2026-10-22T17:50:00Z","v":15387,"vw":73.626015},{"c":73.636,"h":73.65,"l":73.625,"n":183,"o":73.635,"t":"2026-10-22T17:55:00Z","v":25912,"vw":73.641108},{"c":73.54,"h":73.625,"l":73.535,"n":237,"o":73.625,"t":"2026-10-22T18:00:00Z","v":36239,"vw":73.561999},{"c":73.6,"h":73.6,"l":73.535,"n":254,"o":73.535,"t":"2026-10-22T18:05:00Z","v":76691,"vw":73.556824},{"c":73.595,"h":73.625,"l":73.575,"n":167,"o":73.59,"t":"2026-10-22T18:10:00Z","v":21943,"vw":73.596579},{"c":73.66,"h":73.66,"l":73.585,"n":198,"o":73.595,"t":"2026-10-22T18:15:00Z","v":23040,"vw":73.613474},{"c":73.66,"h":73.685,"l":73.655,"n":121,"o":73.665,"t":"2026-10-22T18:20:00Z","v":30319,"vw":73.669582},{"c":73.605,"h":73.66,"l":73.595,"n":169,"o":73.66,"t":"2026-10-22T18:25:00Z","v":15562,"vw":73.626652},{"c":73.57,"h":73.6,"l":73.565,"n":226,"o":73.6,"t":"2026-10-22T18:30:00Z","v":40176,"vw":73.575242},{"c":73.5899,"h":73.595,"l":73.565,"n":149,"o":73.565,"t":"2026-10-22T18:35:00Z","v":22105,"vw":73.585921},{"c":73.585,"h":73.585,"l":73.555,"n":163,"o":73.58,"t":"2026-10-22T18:40:00Z","v":23865,"vw":73.568276},{"c":73.545,"h":73.59,"l":73.545,"n":191,"o":73.5899,"t":"2026-10-22T18:45:00Z","v":23762,"vw":73.55951},{"c":73.535,"h":73.56,"l":73.535,"n":177,"o":73.545,"t":"2026-10-22T18:50:00Z","v":136353,"vw":73.557165},{"c":73.515,"h":73.56,"l":73.515,"n":135,"o":73.545,"t":"2026-10-22T18:55:00Z","v":15547,"vw":73.551571},{"c":73.515,"h":73.515,"l":73.465,"n":111,"o":73.51,"t":"2026-10-22T19:00:00Z","v":10334,"vw":73.48473},{"c":73.54,"h":73.545,"l":73.505,"n":182,"o":73.51,"t":"2026-10-22T19:05:00Z","v":18886,"vw":73.522242},{"c":73.565,"h":73.605,"l":73.53,"n":147,"o":73.535,"t":"2026-10-22T19:10:00Z","v":15851,"vw":73.570122},{"c":73.58,"h":73.58,"l":73.545,"n":194,"o":73.565,"t":"2026-10-22T19:15:00Z","v":16570,"vw":73.567796},{"c":73.595,"h":73.61,"l":73.57,"n":176,"o":73.575,"t":"2026-10-22T19:20:00Z","v":16257,"vw":73.593069},{"c":73.62,"h":73.62,"l":73.58,"n":117,"o":73.6,"t":"2026-10-22T19:25:00Z","v":3549,"vw":73.598235},{"c":73.555,"h":73.62,"l":73.55,"n":153,"o":73.615,"t":"2026-10-22T19:30:00Z","v":11537,"vw":73.594107},{"c":73.515,"h":73.56,"l":73.515,"n":189,"o":73.545,"t":"2026-10-22T19:35:00Z","v":16728,"vw":73.538006},{"c":73.485,"h":73.52,"l":73.485,"n":214,"o":73.5,"t":"2026-10-22T19:40:00Z","v":16923,"vw":73.499501},{"c":73.515,"h":73.53,"l":73.47,"n":537,"o":73.49,"t":"2026-10-22T19:45:00Z","v":162245,"vw":73.500032},{"c":73.625,"h":73.655,"l":73.515,"n":1696,"o":73.515,"t":"2026-10-22T19:50:00Z","v":263688,"vw":73.610816},{"c":73.63,"h":73.65,"l":73.585,"n":452,"o":73.62,"t":"2026-10-22T19:55:00Z","v":61083,"vw":73.627879},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-22T20:00:00Z","v":15312,"vw":73.65}],"history":[{"c":55.88,"h":56.15,"l":55.705,"n":2273,"o":56.08,"t":"2024-10-21T04:00:00Z","v":340487,"vw":55.878264},{"c":55.63,"h":55.7,"l":55.51,"n":4381,"o":55.68,"t":"2024-10-22T04:00:00Z","v":687628,"vw":55.614949},{"c":55.17,"h":55.3799,"l":54.91,"n":4766,"o":55.24,"t":"2024-10-23T04:00:00Z","v":580200,"vw":55.160717},{"c":55.32,"h":55.455,"l":55.06,"n":2669,"o":55.42,"t":"2024-10-24T04:00:00Z","v":609782,"vw":55.245944},{"c":55.18,"h":55.56,"l":55.085,"n":3070,"o":55.56,"t":"2024-10-25T04:00:00Z","v":515874,"vw":55.248873},{"c":55.55,"h":55.62,"l":55.28,"n":5339,"o":55.33,"t":"2024-10-28T04:00:00Z","v":1094250,"vw":55.531634},{"c":55.35,"h":55.5,"l":55.29,"n":2304,"o":55.42,"t":"2024-10-29T04:00:00Z","v":337918,"vw":55.391092},{"c":54.97,"h":55.18,"l":54.825,"n":3404,"o":54.87,"t":"2024-10-30T04:00:00Z","v":463150,"vw":55.038934},{"c":54.56,"h":54.8,"l":54.1589,"n":9216,"o":54.8,"t":"2024-10-31T04:00:00Z","v":2106199,"vw":54.455979},{"c":54.69,"h":55.04,"l":54.6301,"n":3058,"o":55.01,"t":"2024-11-01T04:00:00Z","v":570774,"vw":54.824067},{"c":54.83,"h":55.18,"l":54.78,"n":3808,"o":55.07,"t":"2024-11-04T05:00:00Z","v":575003,"vw":54.961741},{"c":55.43,"h":55.4701,"l":55.09,"n":2531,"o":55.14,"t":"2024-11-05T05:00:00Z","v":743070,"vw":55.378998},{"c":54.74,"h":54.8,"l":54.26,"n":4798,"o":54.65,"t":"2024-11-06T05:00:00Z","v":916290,"vw":54.616471},{"c":55.69,"h":55.78,"l":55.38,"n":4734,"o":55.47,"t":"2024-11-07T05:00:00Z","v":814187,"vw":55.561298},{"c":54.78,"h":54.9801,"l":54.5201,"n":2522,"o":54.97,"t":"2024-11-08T05:00:00Z","v":459462,"vw":54.716349},{"c":54.69,"h":54.83,"l":54.57,"n":2275,"o":54.78,"t":"2024-11-11T05:00:00Z","v":441271,"vw":54.718825},{"c":53.8,"h":54.27,"l":53.53,"n":3155,"o":54.27,"t":"2024-11-12T05:00:00Z","v":656263,"vw":53.787874},{"c":53.48,"h":53.68,"l":53.24,"n":3492,"o":53.68,"t":"2024-11-13T05:00:00Z","v":807127,"vw":53.50239},{"c":53.44,"h":53.805,"l":53.405,"n":4466,"o":53.77,"t":"2024-11-14T05:00:00Z","v":942704,"vw":53.644297},{"c":53.35,"h":53.5,"l":53.2001,"n":5203,"o":53.5,"t":"2024-11-15T05:00:00Z","v":914142,"vw":53.346309},{"c":53.75,"h":53.79,"l":53.36,"n":4505,"o":53.4,"t":"2024-11-18T05:00:00Z","v":1052650,"vw":53.662829},{"c":53.73,"h":53.79,"l":53.295,"n":5189,"o":53.49,"t":"2024-11-19T05:00:00Z","v":2495718,"vw":53.718735},{"c":53.61,"h":53.73,"l":53.245,"n":3548,"o":53.51,"t":"2024-11-20T05:00:00Z","v":658302,"vw":53.410514},{"c":53.7,"h":53.76,"l":53.36,"n":8132,"o":53.565,"t":"2024-11-21T05:00:00Z","v":1407318,"vw":53.641197},{"c":53.81,"h":53.845,"l":53.6,"n":8128,"o":53.66,"t":"2024-11-22T05:00:00Z","v":2440555,"vw":53.735389},{"c":53.96,"h":54.2,"l":53.82,"n":5738,"o":54.11,"t":"2024-11-25T05:00:00Z","v":1505565,"vw":54.026178},{"c":53.69,"h":53.89,"l":53.57,"n":3516,"o":53.89,"t":"2024-11-26T05:00:00Z","v":795363,"vw":53.667189},{"c":53.93,"h":54.0347,"l":53.815,"n":2791,"o":53.94,"t":"2024-11-27T05:00:00Z","v":802207,"vw":53.92025},{"c":54.41,"h":54.45,"l":53.92,"n":3332,"o":53.95,"t":"2024-11-29T05:00:00Z","v":744818,"vw":54.230763},{"c":54.59,"h":54.655,"l":54.205,"n":4040,"o":54.51,"t":"2024-12-02T05:00:00Z","v":985301,"vw":54.445139},{"c":54.81,"h":54.9099,"l":54.5551,"n":2951,"o":54.79,"t":"2024-12-03T05:00:00Z","v":707856,"vw":54.776161},{"c":54.89,"h":55,"l":54.825,"n":4225,"o":54.95,"t":"2024-12-04T05:00:00Z","v":1013566,"vw":54.888607},{"c":55.19,"h":55.27,"l":55.1,"n":6103,"o":55.15,"t":"2024-12-05T05:00:00Z","v":1863785,"vw":55.222514},{"c":55.09,"h":55.63,"l":55.02,"n":3775,"o":55.35,"t":"2024-12-06T05:00:00Z","v":949461,"vw":55.141642},{"c":55.38,"h":55.8,"l":55.375,"n":3649,"o":55.68,"t":"2024-12-09T05:00:00Z","v":881158,"vw":55.599404},{"c":54.82,"h":55.26,"l":54.795,"n":4021,"o":55.14,"t":"2024-12-10T05:00:00Z","v":1095666,"vw":54.900267},{"c":55.1,"h":55.16,"l":54.895,"n":5472,"o":55.06,"t":"2024-12-11T05:00:00Z","v":1051158,"vw":55.07673},{"c":54.67,"h":55.05,"l":54.6548,"n":5854,"o":54.94,"t":"2024-12-12T05:00:00Z","v":1236618,"vw":54.813113},{"c":54.56,"h":54.87,"l":54.435,"n":6027,"o":54.72,"t":"2024-12-13T05:00:00Z","v":1468270,"vw":54.562183},{"c":54.4,"h":54.535,"l":54.31,"n":6405,"o":54.44,"t":"2024-12-16T05:00:00Z","v":3648926,"vw":54.454348},{"c":53.42,"h":53.59,"l":53.25,"n":5791,"o":53.39,"t":"2024-12-17T05:00:00Z","v":1409600,"vw":53.474498},{"c":52.1,"h":53.49,"l":52.035,"n":7768,"o":53.45,"t":"2024-12-18T05:00:00Z","v":1800172,"vw":53.024809},{"c":52.12,"h":52.51,"l":52.09,"n":6877,"o":52.51,"t":"2024-12-19T05:00:00Z","v":2409621,"vw":52.217386},{"c":52.1,"h":52.45,"l":51.63,"n":6407,"o":51.67,"t":"2024-12-20T05:00:00Z","v":3640501,"vw":52.121255},{"c":52.41,"h":52.455,"l":51.96,"n":7534,"o":52.16,"t":"2024-12-23T05:00:00Z","v":2370947,"vw":52.215212},{"c":52.6,"h":52.64,"l":52.335,"n":2541,"o":52.64,"t":"2024-12-24T05:00:00Z","v":576023,"vw":52.526548},{"c":52.71,"h":52.79,"l":52.515,"n":3738,"o":52.68,"t":"2024-12-26T05:00:00Z","v":1255750,"vw":52.674125},{"c":52.59,"h":52.645,"l":52.39,"n":4727,"o":52.54,"t":"2024-12-27T05:00:00Z","v":1640217,"vw":52.509874},{"c":52.21,"h":52.39,"l":52.01,"n":4606,"o":52.3,"t":"2024-12-30T05:00:00Z","v":1825709,"vw":52.235231},{"c":52.16,"h":52.575,"l":52.06,"n":8042,"o":52.32,"t":"2024-12-31T05:00:00Z","v":2981906,"vw":52.206863},{"c":52.05,"h":52.355,"l":51.9,"n":5268,"o":52.22,"t":"2025-01-02T05:00:00Z","v":1347391,"vw":52.128939},{"c":52.33,"h":52.3775,"l":52.07,"n":2668,"o":52.24,"t":"2025-01-03T05:00:00Z","v":840547,"vw":52.284922},{"c":52.72,"h":53.025,"l":52.65,"n":5872,"o":52.69,"t":"2025-01-06T05:00:00Z","v":2264388,"vw":52.821546},{"c":52.54,"h":53.1899,"l":52.47,"n":4266,"o":53.08,"t":"2025-01-07T05:00:00Z","v":834981,"vw":52.738736},{"c":52.5,"h":52.51,"l":52.105,"n":4826,"o":52.3,"t":"2025-01-08T05:00:00Z","v":885934,"vw":52.321967},{"c":51.6,"h":52.52,"l":51.5,"n":7883,"o":52.52,"t":"2025-01-10T05:00:00Z","v":1880414,"vw":51.652769},{"c":51.39,"h":51.39,"l":51.08,"n":3930,"o":51.08,"t":"2025-01-13T05:00:00Z","v":1414945,"vw":51.240486},{"c":51.7,"h":51.7659,"l":51.445,"n":4367,"o":51.69,"t":"2025-01-14T05:00:00Z","v":917610,"vw":51.645677},{"c":52.31,"h":52.39,"l":52.12,"n":3681,"o":52.24,"t":"2025-01-15T05:00:00Z","v":1756465,"vw":52.321053},{"c":52.46,"h":52.6602,"l":52.32,"n":4902,"o":52.5,"t":"2025-01-16T05:00:00Z","v":2830196,"vw":52.519909},{"c":52.74,"h":53.03,"l":52.63,"n":3241,"o":52.64,"t":"2025-01-17T05:00:00Z","v":1092206,"vw":52.787765},{"c":53.59,"h":53.605,"l":53.2,"n":4761,"o":53.31,"t":"2025-01-21T05:00:00Z","v":2193121,"vw":53.475054},{"c":53.52,"h":53.71,"l":53.509,"n":2209,"o":53.71,"t":"2025-01-22T05:00:00Z","v":657063,"vw":53.618429},{"c":53.85,"h":53.865,"l":53.495,"n":3121,"o":53.54,"t":"2025-01-23T05:00:00Z","v":2392786,"vw":53.743393},{"c":54.12,"h":54.275,"l":54.03,"n":2925,"o":54.07,"t":"2025-01-24T05:00:00Z","v":891790,"vw":54.154976},{"c":53.83,"h":53.87,"l":53.5625,"n":5585,"o":53.87,"t":"2025-01-27T05:00:00Z","v":2029576,"vw":53.735894},{"c":53.91,"h":53.925,"l":53.54,"n":2659,"o":53.83,"t":"2025-01-28T05:00:00Z","v":686617,"vw":53.796908},{"c":53.88,"h":54.105,"l":53.7599,"n":3271,"o":54.02,"t":"2025-01-29T05:00:00Z","v":753904,"vw":53.952698},{"c":54.58,"h":54.79,"l":54.33,"n":3850,"o":54.48,"t":"2025-01-30T05:00:00Z","v":893363,"vw":54.569869},{"c":53.98,"h":54.72,"l":53.98,"n":5037,"o":54.53,"t":"2025-01-31T05:00:00Z","v":1433111,"vw":54.339037},{"c":53.45,"h":53.72,"l":52.9799,"n":8886,"o":53.09,"t":"2025-02-03T05:00:00Z","v":1563094,"vw":53.400709},{"c":54.19,"h":54.285,"l":53.85,"n":3970,"o":53.89,"t":"2025-02-04T05:00:00Z","v":798434,"vw":54.128287},{"c":54.52,"h":54.6,"l":54.255,"n":2464,"o":54.37,"t":"2025-02-05T05:00:00Z","v":549489,"vw":54.456658},{"c":54.74,"h":54.83,"l":54.59,"n":4413,"o":54.7,"t":"2025-02-06T05:00:00Z","v":2310961,"vw":54.682516},{"c":54.41,"h":54.9881,"l":54.33,"n":5265,"o":54.91,"t":"2025-02-07T05:00:00Z","v":1002186,"vw":54.584481},{"c":54.86,"h":54.875,"l":54.6952,"n":3322,"o":54.77,"t":"2025-02-10T05:00:00Z","v":763294,"vw":54.817288},{"c":54.98,"h":55.05,"l":54.68,"n":3063,"o":54.72,"t":"2025-02-11T05:00:00Z","v":666869,"vw":54.90191},{"c":55.17,"h":55.32,"l":54.61,"n":4665,"o":54.73,"t":"2025-02-12T05:00:00Z","v":1164927,"vw":55.112602},{"c":55.78,"h":55.785,"l":55.22,"n":6034,"o":55.26,"t":"2025-02-13T05:00:00Z","v":1293244,"vw":55.496959},{"c":55.91,"h":56.14,"l":55.8499,"n":3736,"o":56.14,"t":"2025-02-14T05:00:00Z","v":1062945,"vw":55.961455},{"c":56.33,"h":56.4,"l":56.165,"n":4644,"o":56.4,"t":"2025-02-18T05:00:00Z","v":893442,"vw":56.263926},{"c":55.91,"h":56,"l":55.73,"n":4293,"o":56,"t":"2025-02-19T05:00:00Z","v":664564,"vw":55.870533},{"c":56.24,"h":56.3,"l":55.985,"n":4502,"o":56.15,"t":"2025-02-20T05:00:00Z","v":709421,"vw":56.162383},{"c":55.89,"h":56.37,"l":55.76,"n":4098,"o":56.37,"t":"2025-02-21T05:00:00Z","v":579453,"vw":56.01444},{"c":55.61,"h":55.985,"l":55.52,"n":4001,"o":55.98,"t":"2025-02-24T05:00:00Z","v":573050,"vw":55.744071},{"c":55.96,"h":56.17,"l":55.725,"n":13658,"o":56.17,"t":"2025-02-25T05:00:00Z","v":2335442,"vw":55.924142},{"c":56.16,"h":56.59,"l":56.03,"n":13526,"o":56.26,"t":"2025-02-26T05:00:00Z","v":3260734,"vw":56.230281},{"c":55.38,"h":55.94,"l":55.35,"n":12887,"o":55.88,"t":"2025-02-27T05:00:00Z","v":1636195,"vw":55.642973},{"c":55.32,"h":55.32,"l":54.77,"n":4949,"o":55.08,"t":"2025-02-28T05:00:00Z","v":2323147,"vw":55.197539},{"c":55.45,"h":56.2,"l":55.175,"n":6883,"o":56.13,"t":"2025-03-03T05:00:00Z","v":1435352,"vw":55.847575},{"c":55.57,"h":56.07,"l":54.76,"n":7098,"o":55.25,"t":"2025-03-04T05:00:00Z","v":1898124,"vw":55.429543},{"c":56.92,"h":57.015,"l":56.3025,"n":7539,"o":56.34,"t":"2025-03-05T05:00:00Z","v":1463024,"vw":56.648195},{"c":56.44,"h":57.015,"l":56.365,"n":18052,"o":56.71,"t":"2025-03-06T05:00:00Z","v":2787736,"vw":56.640407},{"c":56.89,"h":56.95,"l":56.3,"n":14318,"o":56.505,"t":"2025-03-07T05:00:00Z","v":4331381,"vw":56.70285},{"c":55.56,"h":56.155,"l":55.19,"n":16835,"o":56,"t":"2025-03-10T04:00:00Z","v":2348144,"vw":55.677622},{"c":55.57,"h":55.86,"l":55.18,"n":6218,"o":55.64,"t":"2025-03-11T04:00:00Z","v":1347709,"vw":55.589422},{"c":55.93,"h":56.035,"l":55.534,"n":4019,"o":55.89,"t":"2025-03-12T04:00:00Z","v":615482,"vw":55.875881},{"c":55.55,"h":55.77,"l":55.42,"n":5080,"o":55.56,"t":"2025-03-13T04:00:00Z","v":1020624,"vw":55.615622},{"c":56.57,"h":56.595,"l":56.08,"n":4092,"o":56.16,"t":"2025-03-14T04:00:00Z","v":676198,"vw":56.448353},{"c":57.35,"h":57.4,"l":56.65,"n":6214,"o":56.65,"t":"2025-03-17T04:00:00Z","v":1519878,"vw":57.18973},{"c":57.25,"h":57.3001,"l":56.95,"n":4683,"o":57.24,"t":"2025-03-18T04:00:00Z","v":937241,"vw":57.165819},{"c":57.43,"h":57.62,"l":57.08,"n":13572,"o":57.2,"t":"2025-03-19T04:00:00Z","v":3712271,"vw":57.365798},{"c":56.98,"h":57.03,"l":56.6,"n":5626,"o":56.64,"t":"2025-03-20T04:00:00Z","v":1784672,"vw":56.921338},{"c":56.65,"h":56.75,"l":56.44,"n":4130,"o":56.5,"t":"2025-03-21T04:00:00Z","v":971694,"vw":56.613229},{"c":56.79,"h":56.905,"l":56.625,"n":7995,"o":56.87,"t":"2025-03-24T04:00:00Z","v":1392510,"vw":56.752169},{"c":56.99,"h":57.09,"l":56.88,"n":4813,"o":56.88,"t":"2025-03-25T04:00:00Z","v":954897,"vw":56.982744},{"c":56.37,"h":56.81,"l":56.26,"n":10997,"o":56.78,"t":"2025-03-26T04:00:00Z","v":4588978,"vw":56.539237},{"c":56.5,"h":56.66,"l":56.09,"n":8005,"o":56.33,"t":"2025-03-27T04:00:00Z","v":1624143,"vw":56.503528},{"c":55.82,"h":56.22,"l":55.7227,"n":4911,"o":56.22,"t":"2025-03-28T04:00:00Z","v":840192,"vw":55.846322},{"c":55.45,"h":55.555,"l":54.84,"n":5630,"o":55.1,"t":"2025-03-31T04:00:00Z","v":1130593,"vw":55.239895},{"c":55.64,"h":55.785,"l":55.24,"n":4521,"o":55.48,"t":"2025-04-01T04:00:00Z","v":1468442,"vw":55.546503},{"c":55.77,"h":55.85,"l":55.23,"n":4959,"o":55.29,"t":"2025-04-02T04:00:00Z","v":842120,"vw":55.591956},{"c":54.64,"h":55.22,"l":54.575,"n":7744,"o":54.965,"t":"2025-04-03T04:00:00Z","v":1504173,"vw":54.902394},{"c":51.22,"h":52.71,"l":51.135,"n":15098,"o":52.58,"t":"2025-04-04T04:00:00Z","v":2595202,"vw":51.655107},{"c":49.9,"h":51.71,"l":49.13,"n":16144,"o":49.45,"t":"2025-04-07T04:00:00Z","v":4448124,"vw":49.960147},{"c":49.48,"h":51.58,"l":48.99,"n":16197,"o":51.57,"t":"2025-04-08T04:00:00Z","v":3228316,"vw":50.438498},{"c":52.99,"h":53.25,"l":49.33,"n":9799,"o":49.66,"t":"2025-04-09T04:00:00Z","v":3663377,"vw":51.720664},{"c":52.15,"h":52.435,"l":51.02,"n":21702,"o":52.36,"t":"2025-04-10T04:00:00Z","v":3540900,"vw":51.812172},{"c":53.51,"h":53.62,"l":52.43,"n":10949,"o":52.54,"t":"2025-04-11T04:00:00Z","v":2084150,"vw":52.960653},{"c":54.09,"h":54.35,"l":53.67,"n":5863,"o":53.97,"t":"2025-04-14T04:00:00Z","v":1081112,"vw":54.044631},{"c":54.41,"h":54.645,"l":54.335,"n":20365,"o":54.46,"t":"2025-04-15T04:00:00Z","v":4397233,"vw":54.497512},{"c":54.13,"h":54.64,"l":53.905,"n":10935,"o":54.33,"t":"2025-04-16T04:00:00Z","v":1756341,"vw":54.288336},{"c":54.65,"h":54.985,"l":54.51,"n":5500,"o":54.58,"t":"2025-04-17T04:00:00Z","v":1013513,"vw":54.735835},{"c":54.42,"h":54.95,"l":54.02,"n":6120,"o":54.765,"t":"2025-04-21T04:00:00Z","v":1849629,"vw":54.289149},{"c":55.45,"h":55.6867,"l":55.03,"n":5298,"o":55.14,"t":"2025-04-22T04:00:00Z","v":1028240,"vw":55.375373},{"c":55.74,"h":56.33,"l":55.6316,"n":4149,"o":56.11,"t":"2025-04-23T04:00:00Z","v":636029,"vw":55.922588},{"c":56.44,"h":56.46,"l":55.7619,"n":11011,"o":55.91,"t":"2025-04-24T04:00:00Z","v":2880634,"vw":56.252984},{"c":56.54,"h":56.565,"l":56.16,"n":3001,"o":56.29,"t":"2025-04-25T04:00:00Z","v":693226,"vw":56.381151},{"c":56.84,"h":56.89,"l":56.53,"n":4100,"o":56.71,"t":"2025-04-28T04:00:00Z","v":629603,"vw":56.701964},{"c":56.92,"h":57.095,"l":56.67,"n":14532,"o":56.7,"t":"2025-04-29T04:00:00Z","v":2490757,"vw":56.935565},{"c":56.95,"h":57.095,"l":56.39,"n":7631,"o":56.74,"t":"2025-04-30T04:00:00Z","v":1558480,"vw":56.798095},{"c":56.83,"h":57.18,"l":56.77,"n":3899,"o":57.18,"t":"2025-05-01T04:00:00Z","v":727566,"vw":56.947162},{"c":58.03,"h":58.13,"l":57.88,"n":5786,"o":58,"t":"2025-05-02T04:00:00Z","v":1090915,"vw":57.999179},{"c":58.22,"h":58.38,"l":58.22,"n":6330,"o":58.28,"t":"2025-05-05T04:00:00Z","v":1243509,"vw":58.304554},{"c":58.1,"h":58.27,"l":58.015,"n":3830,"o":58.09,"t":"2025-05-06T04:00:00Z","v":620057,"vw":58.138003},{"c":57.78,"h":57.996,"l":57.615,"n":4989,"o":57.96,"t":"2025-05-07T04:00:00Z","v":905588,"vw":57.84529},{"c":57.62,"h":57.93,"l":57.615,"n":5578,"o":57.76,"t":"2025-05-08T04:00:00Z","v":1240217,"vw":57.763534},{"c":57.9,"h":58.17,"l":57.785,"n":9172,"o":58.17,"t":"2025-05-09T04:00:00Z","v":1843526,"vw":57.923406},{"c":58.5,"h":58.51,"l":58.12,"n":5534,"o":58.44,"t":"2025-05-12T04:00:00Z","v":1680754,"vw":58.352761},{"c":58.57,"h":58.725,"l":58.29,"n":7728,"o":58.36,"t":"2025-05-13T04:00:00Z","v":2035546,"vw":58.525921},{"c":58.52,"h":58.8827,"l":58.445,"n":7999,"o":58.84,"t":"2025-05-14T04:00:00Z","v":1435117,"vw":58.583409},{"c":58.93,"h":58.94,"l":58.58,"n":15475,"o":58.67,"t":"2025-05-15T04:00:00Z","v":2701175,"vw":58.788277},{"c":59.01,"h":59.065,"l":58.73,"n":4457,"o":58.89,"t":"2025-05-16T04:00:00Z","v":1174233,"vw":58.918239},{"c":59.44,"h":59.45,"l":58.91,"n":5659,"o":58.92,"t":"2025-05-19T04:00:00Z","v":1188804,"vw":59.264066},{"c":59.63,"h":59.64,"l":59.39,"n":4946,"o":59.46,"t":"2025-05-20T04:00:00Z","v":643929,"vw":59.527925},{"c":59.35,"h":59.915,"l":59.315,"n":7713,"o":59.8,"t":"2025-05-21T04:00:00Z","v":1265199,"vw":59.642977},{"c":59.26,"h":59.425,"l":59.04,"n":5167,"o":59.14,"t":"2025-05-22T04:00:00Z","v":917795,"vw":59.293618},{"c":59.45,"h":59.55,"l":58.85,"n":5953,"o":58.85,"t":"2025-05-23T04:00:00Z","v":1141158,"vw":59.265151},{"c":59.97,"h":60.0869,"l":59.87,"n":12981,"o":60.02,"t":"2025-05-27T04:00:00Z","v":2354162,"vw":59.94361},{"c":59.45,"h":59.605,"l":59.355,"n":5126,"o":59.56,"t":"2025-05-28T04:00:00Z","v":875053,"vw":59.487039},{"c":59.66,"h":59.85,"l":59.41,"n":5079,"o":59.85,"t":"2025-05-29T04:00:00Z","v":665426,"vw":59.614713},{"c":59.48,"h":59.61,"l":59.11,"n":5625,"o":59.61,"t":"2025-05-30T04:00:00Z","v":1189427,"vw":59.434928},{"c":60.13,"h":60.13,"l":59.47,"n":5369,"o":59.72,"t":"2025-06-02T04:00:00Z","v":1328211,"vw":59.840261},{"c":59.87,"h":59.92,"l":59.55,"n":4007,"o":59.73,"t":"2025-06-03T04:00:00Z","v":725559,"vw":59.827441},{"c":60.26,"h":60.3999,"l":60.08,"n":3887,"o":60.18,"t":"2025-06-04T04:00:00Z","v":865306,"vw":60.310979},{"c":60.33,"h":60.58,"l":60.195,"n":4914,"o":60.52,"t":"2025-06-05T04:00:00Z","v":736304,"vw":60.404926},{"c":60.54,"h":60.57,"l":60.36,"n":5057,"o":60.48,"t":"2025-06-06T04:00:00Z","v":955791,"vw":60.488611},{"c":60.65,"h":60.836,"l":60.51,"n":3643,"o":60.58,"t":"2025-06-09T04:00:00Z","v":970118,"vw":60.672189},{"c":60.86,"h":60.94,"l":60.66,"n":3552,"o":60.94,"t":"2025-06-10T04:00:00Z","v":897850,"vw":60.800784},{"c":60.89,"h":61.125,"l":60.82,"n":5433,"o":61.045,"t":"2025-06-11T04:00:00Z","v":1188707,"vw":60.988194},{"c":61.22,"h":61.28,"l":61,"n":5405,"o":61.1,"t":"2025-06-12T04:00:00Z","v":1216708,"vw":61.181427},{"c":60.43,"h":60.735,"l":60.28,"n":7234,"o":60.47,"t":"2025-06-13T04:00:00Z","v":1686360,"vw":60.497722},{"c":59.99,"h":60.44,"l":59.955,"n":5601,"o":60.16,"t":"2025-06-16T04:00:00Z","v":1575465,"vw":60.194908},{"c":59.21,"h":59.75,"l":59.165,"n":3760,"o":59.65,"t":"2025-06-17T04:00:00Z","v":781108,"vw":59.442975},{"c":59.27,"h":59.56,"l":59.14,"n":5180,"o":59.45,"t":"2025-06-18T04:00:00Z","v":1272408,"vw":59.375993},{"c":58.81,"h":59.47,"l":58.805,"n":4239,"o":59.47,"t":"2025-06-20T04:00:00Z","v":808050,"vw":59.044727},{"c":59.28,"h":59.28,"l":58.47,"n":4424,"o":58.62,"t":"2025-06-23T04:00:00Z","v":934223,"vw":58.959109},{"c":60.19,"h":60.2688,"l":59.82,"n":5766,"o":59.85,"t":"2025-06-24T04:00:00Z","v":1431144,"vw":60.129794},{"c":59.99,"h":60.07,"l":59.85,"n":3835,"o":60.07,"t":"2025-06-25T04:00:00Z","v":648726,"vw":59.944393},{"c":60.59,"h":60.625,"l":60.3,"n":4089,"o":60.31,"t":"2025-06-26T04:00:00Z","v":845117,"vw":60.503667},{"c":60.82,"h":61.03,"l":60.5765,"n":7296,"o":60.84,"t":"2025-06-27T04:00:00Z","v":1141795,"vw":60.797504},{"c":60.94,"h":61,"l":60.63,"n":4328,"o":60.77,"t":"2025-06-30T04:00:00Z","v":1056635,"vw":60.891539},{"c":60.93,"h":61.015,"l":60.77,"n":2993,"o":60.89,"t":"2025-07-01T04:00:00Z","v":576355,"vw":60.904548},{"c":61.09,"h":61.15,"l":60.66,"n":4311,"o":60.77,"t":"2025-07-02T04:00:00Z","v":746170,"vw":60.989977},{"c":61.25,"h":61.305,"l":61.1,"n":2232,"o":61.2,"t":"2025-07-03T04:00:00Z","v":418066,"vw":61.21186},{"c":60.56,"h":60.94,"l":60.39,"n":6497,"o":60.94,"t":"2025-07-07T04:00:00Z","v":1799359,"vw":60.741696},{"c":60.9,"h":60.98,"l":60.65,"n":4215,"o":60.7,"t":"2025-07-08T04:00:00Z","v":825004,"vw":60.849821},{"c":61.18,"h":61.21,"l":60.92,"n":3797,"o":61.14,"t":"2025-07-09T04:00:00Z","v":958778,"vw":61.063101},{"c":61.24,"h":61.27,"l":60.97,"n":3480,"o":61.15,"t":"2025-07-10T04:00:00Z","v":441211,"vw":61.154645},{"c":60.78,"h":61.05,"l":60.7001,"n":4132,"o":61.05,"t":"2025-07-11T04:00:00Z","v":1277737,"vw":60.811508},{"c":60.85,"h":60.8863,"l":60.56,"n":3326,"o":60.76,"t":"2025-07-14T04:00:00Z","v":541724,"vw":60.796407},{"c":60.51,"h":61.1,"l":60.4847,"n":3486,"o":61.1,"t":"2025-07-15T04:00:00Z","v":677915,"vw":60.6065},{"c":60.82,"h":60.825,"l":60.32,"n":5511,"o":60.54,"t":"2025-07-16T04:00:00Z","v":991300,"vw":60.584093},{"c":61.01,"h":61.038,"l":60.64,"n":3543,"o":60.71,"t":"2025-07-17T04:00:00Z","v":1106961,"vw":60.855443},{"c":60.86,"h":61.29,"l":60.83,"n":5643,"o":61.29,"t":"2025-07-18T04:00:00Z","v":730066,"vw":61.008261},{"c":61.21,"h":61.485,"l":61.07,"n":2990,"o":61.13,"t":"2025-07-21T04:00:00Z","v":533413,"vw":61.264768},{"c":61.44,"h":61.4799,"l":61.04,"n":3175,"o":61.23,"t":"2025-07-22T04:00:00Z","v":568141,"vw":61.30033},{"c":62.62,"h":62.63,"l":62.07,"n":5335,"o":62.08,"t":"2025-07-23T04:00:00Z","v":1088924,"vw":62.38858},{"c":62.19,"h":62.45,"l":62.18,"n":4846,"o":62.325,"t":"2025-07-24T04:00:00Z","v":625083,"vw":62.328225},{"c":62.09,"h":62.11,"l":61.72,"n":4710,"o":61.88,"t":"2025-07-25T04:00:00Z","v":837397,"vw":61.918497},{"c":61.31,"h":61.625,"l":61.195,"n":5523,"o":61.6,"t":"2025-07-28T04:00:00Z","v":1235633,"vw":61.349045},{"c":61.24,"h":61.38,"l":61.16,"n":3872,"o":61.31,"t":"2025-07-29T04:00:00Z","v":686921,"vw":61.279403},{"c":60.82,"h":61.2,"l":60.61,"n":6297,"o":61.11,"t":"2025-07-30T04:00:00Z","v":977205,"vw":60.912087},{"c":60.26,"h":60.6165,"l":60.16,"n":7472,"o":60.57,"t":"2025-07-31T04:00:00Z","v":1078286,"vw":60.38384},{"c":60.01,"h":60.1,"l":59.67,"n":9617,"o":60.1,"t":"2025-08-01T04:00:00Z","v":1483445,"vw":59.899185},{"c":60.77,"h":60.79,"l":60.59,"n":4079,"o":60.61,"t":"2025-08-04T04:00:00Z","v":634118,"vw":60.705818},{"c":60.89,"h":60.99,"l":60.68,"n":4637,"o":60.91,"t":"2025-08-05T04:00:00Z","v":639095,"vw":60.882041},{"c":61.29,"h":61.3399,"l":61.08,"n":5746,"o":61.2,"t":"2025-08-06T04:00:00Z","v":813748,"vw":61.232163},{"c":61.77,"h":61.96,"l":61.5046,"n":5879,"o":61.96,"t":"2025-08-07T04:00:00Z","v":914791,"vw":61.664051},{"c":61.96,"h":62.04,"l":61.7978,"n":3822,"o":61.89,"t":"2025-08-08T04:00:00Z","v":780511,"vw":61.957382},{"c":61.73,"h":61.87,"l":61.67,"n":2960,"o":61.78,"t":"2025-08-11T04:00:00Z","v":454588,"vw":61.758846},{"c":62.49,"h":62.495,"l":61.97,"n":2661,"o":62.14,"t":"2025-08-12T04:00:00Z","v":449307,"vw":62.36709},{"c":62.94,"h":62.965,"l":62.79,"n":3794,"o":62.82,"t":"2025-08-13T04:00:00Z","v":743365,"vw":62.904521},{"c":62.64,"h":62.7,"l":62.4528,"n":4181,"o":62.58,"t":"2025-08-14T04:00:00Z","v":648190,"vw":62.577312},{"c":62.95,"h":63.03,"l":62.85,"n":4352,"o":63.03,"t":"2025-08-15T04:00:00Z","v":905967,"vw":62.941075},{"c":63,"h":63,"l":62.79,"n":5353,"o":62.95,"t":"2025-08-18T04:00:00Z","v":771460,"vw":62.904734},{"c":62.82,"h":63.11,"l":62.7525,"n":4044,"o":63.05,"t":"2025-08-19T04:00:00Z","v":556313,"vw":62.865315},{"c":62.9,"h":62.96,"l":62.7,"n":3743,"o":62.88,"t":"2025-08-20T04:00:00Z","v":597399,"vw":62.837603},{"c":62.68,"h":62.765,"l":62.54,"n":5115,"o":62.7,"t":"2025-08-21T04:00:00Z","v":791081,"vw":62.673869},{"c":63.68,"h":63.77,"l":62.9009,"n":5082,"o":62.98,"t":"2025-08-22T04:00:00Z","v":699320,"vw":63.602964},{"c":63.03,"h":63.575,"l":63.03,"n":3935,"o":63.53,"t":"2025-08-25T04:00:00Z","v":699711,"vw":63.297679},{"c":62.97,"h":63.0295,"l":62.855,"n":4558,"o":62.95,"t":"2025-08-26T04:00:00Z","v":772656,"vw":62.945206},{"c":62.8,"h":62.82,"l":62.39,"n":3499,"o":62.57,"t":"2025-08-27T04:00:00Z","v":445597,"vw":62.625767},{"c":63.04,"h":63.0865,"l":62.865,"n":3231,"o":62.99,"t":"2025-08-28T04:00:00Z","v":383609,"vw":63.003023},{"c":62.74,"h":62.81,"l":62.5799,"n":3893,"o":62.76,"t":"2025-08-29T04:00:00Z","v":697901,"vw":62.734261},{"c":62.33,"h":62.355,"l":61.885,"n":6078,"o":62,"t":"2025-09-02T04:00:00Z","v":1098751,"vw":62.176027},{"c":62.45,"h":62.54,"l":62.29,"n":4674,"o":62.41,"t":"2025-09-03T04:00:00Z","v":1415255,"vw":62.440552},{"c":62.73,"h":62.74,"l":62.3962,"n":3206,"o":62.49,"t":"2025-09-04T04:00:00Z","v":439469,"vw":62.599153},{"c":63.11,"h":63.47,"l":62.89,"n":6878,"o":63.37,"t":"2025-09-05T04:00:00Z","v":1308260,"vw":63.103478},{"c":63.71,"h":63.72,"l":63.39,"n":5218,"o":63.58,"t":"2025-09-08T04:00:00Z","v":1016430,"vw":63.58807},{"c":63.64,"h":63.775,"l":63.54,"n":8444,"o":63.68,"t":"2025-09-09T04:00:00Z","v":3749879,"vw":63.653564},{"c":63.76,"h":64.02,"l":63.7,"n":9951,"o":63.97,"t":"2025-09-10T04:00:00Z","v":1611018,"vw":63.846143},{"c":64.5,"h":64.525,"l":64.11,"n":4572,"o":64.19,"t":"2025-09-11T04:00:00Z","v":1083800,"vw":64.431803},{"c":64.3,"h":64.42,"l":64.185,"n":4964,"o":64.42,"t":"2025-09-12T04:00:00Z","v":803584,"vw":64.312369},{"c":64.81,"h":64.81,"l":64.55,"n":3243,"o":64.68,"t":"2025-09-15T04:00:00Z","v":1394704,"vw":64.730873},{"c":64.83,"h":64.94,"l":64.575,"n":3789,"o":64.94,"t":"2025-09-16T04:00:00Z","v":612796,"vw":64.789203},{"c":64.78,"h":65.2597,"l":64.46,"n":7086,"o":64.9,"t":"2025-09-17T04:00:00Z","v":945113,"vw":64.862566},{"c":64.85,"h":64.93,"l":64.49,"n":4694,"o":64.7,"t":"2025-09-18T04:00:00Z","v":757398,"vw":64.822746},{"c":64.67,"h":64.785,"l":64.56,"n":5291,"o":64.68,"t":"2025-09-19T04:00:00Z","v":831933,"vw":64.687597},{"c":64.91,"h":64.9662,"l":64.58,"n":5022,"o":64.79,"t":"2025-09-22T04:00:00Z","v":1261849,"vw":64.832139},{"c":64.86,"h":65.24,"l":64.8028,"n":6464,"o":65.24,"t":"2025-09-23T04:00:00Z","v":980343,"vw":64.954057},{"c":64.52,"h":64.805,"l":64.455,"n":7170,"o":64.73,"t":"2025-09-24T04:00:00Z","v":1224652,"vw":64.579669},{"c":64.1,"h":64.2,"l":63.87,"n":6714,"o":64.07,"t":"2025-09-25T04:00:00Z","v":1051786,"vw":64.067526},{"c":64.39,"h":64.395,"l":64.1,"n":4610,"o":64.14,"t":"2025-09-26T04:00:00Z","v":793584,"vw":64.289802},{"c":64.76,"h":64.845,"l":64.63,"n":4900,"o":64.79,"t":"2025-09-29T04:00:00Z","v":718655,"vw":64.726872},{"c":65.01,"h":65.075,"l":64.69,"n":6336,"o":64.8,"t":"2025-09-30T04:00:00Z","v":1984458,"vw":64.843339},{"c":65.54,"h":65.5969,"l":65.11,"n":4631,"o":65.37,"t":"2025-10-01T04:00:00Z","v":839769,"vw":65.480925},{"c":65.72,"h":65.93,"l":65.41,"n":6093,"o":65.84,"t":"2025-10-02T04:00:00Z","v":825163,"vw":65.636287},{"c":66.17,"h":66.31,"l":65.99,"n":5533,"o":66.02,"t":"2025-10-03T04:00:00Z","v":867177,"vw":66.183743},{"c":66.37,"h":66.505,"l":66.28,"n":3317,"o":66.33,"t":"2025-10-06T04:00:00Z","v":759418,"vw":66.417272},{"c":65.85,"h":66.32,"l":65.82,"n":6817,"o":66.32,"t":"2025-10-07T04:00:00Z","v":806264,"vw":66.00057},{"c":66.16,"h":66.175,"l":65.96,"n":4230,"o":65.98,"t":"2025-10-08T04:00:00Z","v":510153,"vw":66.062678},{"c":65.57,"h":66.21,"l":65.39,"n":5373,"o":66.21,"t":"2025-10-09T04:00:00Z","v":721724,"vw":65.605629},{"c":63.98,"h":65.53,"l":63.92,"n":8826,"o":65.5,"t":"2025-10-10T04:00:00Z","v":1188964,"vw":64.448194},{"c":64.97,"h":65.1,"l":64.637,"n":6007,"o":64.637,"t":"2025-10-13T04:00:00Z","v":1018002,"vw":64.899132},{"c":65.04,"h":65.275,"l":64.29,"n":6286,"o":64.39,"t":"2025-10-14T04:00:00Z","v":838418,"vw":65.011972},{"c":65.56,"h":65.76,"l":65.18,"n":4810,"o":65.55,"t":"2025-10-15T04:00:00Z","v":790982,"vw":65.560617},{"c":65.86,"h":66.235,"l":65.66,"n":9962,"o":65.99,"t":"2025-10-16T04:00:00Z","v":1788400,"vw":66.018206},{"c":65.89,"h":65.9761,"l":65.51,"n":5669,"o":65.6,"t":"2025-10-17T04:00:00Z","v":868909,"vw":65.769674},{"c":66.55,"h":66.61,"l":66.24,"n":4552,"o":66.29,"t":"2025-10-20T04:00:00Z","v":1032548,"vw":66.468096},{"c":65.96,"h":66.22,"l":65.95,"n":4420,"o":66.21,"t":"2025-10-21T04:00:00Z","v":534421,"vw":66.065712},{"c":65.92,"h":66.16,"l":65.6,"n":6973,"o":66.02,"t":"2025-10-22T04:00:00Z","v":652999,"vw":65.893204},{"c":66.29,"h":66.4,"l":66.02,"n":6177,"o":66.02,"t":"2025-10-23T04:00:00Z","v":563949,"vw":66.255192},{"c":66.54,"h":66.645,"l":66.46,"n":6296,"o":66.54,"t":"2025-10-24T04:00:00Z","v":822464,"vw":66.563908},{"c":67.05,"h":67.0669,"l":66.875,"n":6661,"o":67.04,"t":"2025-10-27T04:00:00Z","v":981771,"vw":66.979504},{"c":67.09,"h":67.2092,"l":66.83,"n":5309,"o":66.92,"t":"2025-10-28T04:00:00Z","v":1188485,"vw":67.075648},{"c":66.88,"h":67.4499,"l":66.58,"n":9871,"o":67.34,"t":"2025-10-29T04:00:00Z","v":1474895,"vw":67.099252},{"c":66.49,"h":66.725,"l":66.34,"n":5296,"o":66.4,"t":"2025-10-30T04:00:00Z","v":1035213,"vw":66.544468},{"c":66.35,"h":66.43,"l":66.0735,"n":9779,"o":66.43,"t":"2025-10-31T04:00:00Z","v":1573362,"vw":66.294055},{"c":66.5,"h":66.57,"l":66.21,"n":5327,"o":66.57,"t":"2025-11-03T05:00:00Z","v":835259,"vw":66.439311},{"c":65.6,"h":66.0058,"l":65.57,"n":4069,"o":65.67,"t":"2025-11-04T05:00:00Z","v":515903,"vw":65.758253},{"c":66.07,"h":66.2099,"l":65.64,"n":5604,"o":65.64,"t":"2025-11-05T05:00:00Z","v":1457463,"vw":65.957938},{"c":65.81,"h":66.21,"l":65.64,"n":7179,"o":66.16,"t":"2025-11-06T05:00:00Z","v":890617,"vw":65.892139},{"c":65.92,"h":65.935,"l":65.195,"n":7228,"o":65.38,"t":"2025-11-07T05:00:00Z","v":1034503,"vw":65.530482},{"c":66.8,"h":66.82,"l":66.31,"n":5258,"o":66.55,"t":"2025-11-10T05:00:00Z","v":1037846,"vw":66.604315},{"c":67.13,"h":67.23,"l":66.89,"n":3980,"o":66.97,"t":"2025-11-11T05:00:00Z","v":595929,"vw":67.114168},{"c":67.45,"h":67.5,"l":67.27,"n":5617,"o":67.28,"t":"2025-11-12T05:00:00Z","v":1025227,"vw":67.412413},{"c":66.65,"h":67.43,"l":66.56,"n":6784,"o":67.32,"t":"2025-11-13T05:00:00Z","v":826726,"vw":66.988193},{"c":66.56,"h":66.795,"l":66.07,"n":8157,"o":66.16,"t":"2025-11-14T05:00:00Z","v":1550434,"vw":66.56521},{"c":65.74,"h":66.355,"l":65.52,"n":5694,"o":66.14,"t":"2025-11-17T05:00:00Z","v":926777,"vw":65.985866},{"c":65.14,"h":65.3858,"l":64.73,"n":9142,"o":65.04,"t":"2025-11-18T05:00:00Z","v":1583372,"vw":65.151285},{"c":64.96,"h":65.317,"l":64.6768,"n":5645,"o":65.07,"t":"2025-11-19T05:00:00Z","v":1395683,"vw":64.978443},{"c":64.07,"h":65.56,"l":64.07,"n":9382,"o":65.55,"t":"2025-11-20T05:00:00Z","v":1543584,"vw":64.651907},{"c":64.71,"h":64.905,"l":64.01,"n":9531,"o":64.31,"t":"2025-11-21T05:00:00Z","v":1909826,"vw":64.50788},{"c":64.99,"h":65.065,"l":64.59,"n":5669,"o":64.67,"t":"2025-11-24T05:00:00Z","v":1201597,"vw":64.906934},{"c":65.58,"h":65.595,"l":64.91,"n":5424,"o":65.19,"t":"2025-11-25T05:00:00Z","v":928556,"vw":65.398231},{"c":66.25,"h":66.355,"l":65.83,"n":6114,"o":65.83,"t":"2025-11-26T05:00:00Z","v":1362401,"vw":66.173149},{"c":66.49,"h":66.51,"l":66.1325,"n":3068,"o":66.25,"t":"2025-11-28T05:00:00Z","v":1068018,"vw":66.422288},{"c":66.24,"h":66.48,"l":66.18,"n":4417,"o":66.28,"t":"2025-12-01T05:00:00Z","v":1159521,"vw":66.330995},{"c":66.35,"h":66.45,"l":66.135,"n":5303,"o":66.45,"t":"2025-12-02T05:00:00Z","v":1138094,"vw":66.298389},{"c":66.61,"h":66.63,"l":66.315,"n":5390,"o":66.33,"t":"2025-12-03T05:00:00Z","v":1281096,"vw":66.497699},{"c":66.82,"h":66.95,"l":66.675,"n":6191,"o":66.92,"t":"2025-12-04T05:00:00Z","v":1168688,"vw":66.830349},{"c":66.97,"h":67.295,"l":66.9,"n":5353,"o":67.15,"t":"2025-12-05T05:00:00Z","v":1954748,"vw":67.038804},{"c":66.75,"h":67.03,"l":66.6198,"n":6403,"o":67.03,"t":"2025-12-08T05:00:00Z","v":1596665,"vw":66.763631},{"c":66.68,"h":66.885,"l":66.65,"n":4182,"o":66.8,"t":"2025-12-09T05:00:00Z","v":817321,"vw":66.743905},{"c":67.43,"h":67.54,"l":66.685,"n":7281,"o":66.685,"t":"2025-12-10T05:00:00Z","v":1263311,"vw":67.074445},{"c":67.64,"h":67.71,"l":67.29,"n":7559,"o":67.43,"t":"2025-12-11T05:00:00Z","v":1291851,"vw":67.582791},{"c":67.16,"h":67.735,"l":66.9,"n":8912,"o":67.72,"t":"2025-12-12T05:00:00Z","v":1655730,"vw":67.203341},{"c":67.36,"h":67.7,"l":67.245,"n":8900,"o":67.69,"t":"2025-12-15T05:00:00Z","v":1877784,"vw":67.464555},{"c":65.92,"h":66.15,"l":65.7,"n":10778,"o":66.06,"t":"2025-12-16T05:00:00Z","v":1603165,"vw":65.937862},{"c":65.39,"h":66.02,"l":65.39,"n":9031,"o":65.98,"t":"2025-12-17T05:00:00Z","v":1963547,"vw":65.627675},{"c":65.98,"h":66.3099,"l":65.85,"n":11894,"o":66.05,"t":"2025-12-18T05:00:00Z","v":2213764,"vw":66.079592},{"c":66.48,"h":66.68,"l":66.3235,"n":10315,"o":66.37,"t":"2025-12-19T05:00:00Z","v":2136335,"vw":66.547852},{"c":66.74,"h":66.805,"l":66.56,"n":6861,"o":66.7,"t":"2025-12-22T05:00:00Z","v":1438159,"vw":66.737053},{"c":67.19,"h":67.23,"l":66.95,"n":6979,"o":67.09,"t":"2025-12-23T05:00:00Z","v":1166144,"vw":67.14392},{"c":67.25,"h":67.315,"l":67.16,"n":4835,"o":67.26,"t":"2025-12-24T05:00:00Z","v":890814,"vw":67.257512},{"c":67.49,"h":67.49,"l":67.31,"n":5305,"o":67.42,"t":"2025-12-26T05:00:00Z","v":1103701,"vw":67.400477},{"c":67.28,"h":67.36,"l":67.11,"n":8112,"o":67.24,"t":"2025-12-29T05:00:00Z","v":1674779,"vw":67.234328},{"c":67.43,"h":67.62,"l":67.4,"n":14740,"o":67.485,"t":"2025-12-30T05:00:00Z","v":2548674,"vw":67.495028},{"c":67.13,"h":67.42,"l":67.1,"n":8188,"o":67.42,"t":"2025-12-31T05:00:00Z","v":4286037,"vw":67.178683},{"c":68.13,"h":68.13,"l":67.76,"n":16855,"o":68.01,"t":"2026-01-02T05:00:00Z","v":3505752,"vw":67.953152},{"c":68.88,"h":68.915,"l":68.31,"n":13493,"o":68.4,"t":"2026-01-05T05:00:00Z","v":3601057,"vw":68.785082},{"c":69.14,"h":69.255,"l":69.02,"n":9636,"o":69.14,"t":"2026-01-06T05:00:00Z","v":1977196,"vw":69.135519},{"c":68.75,"h":69,"l":68.69,"n":9071,"o":69,"t":"2026-01-07T05:00:00Z","v":2662009,"vw":68.817086},{"c":68.75,"h":68.76,"l":68.4675,"n":8833,"o":68.55,"t":"2026-01-08T05:00:00Z","v":2196920,"vw":68.63286},{"c":69.25,"h":69.3,"l":68.8853,"n":13293,"o":68.92,"t":"2026-01-09T05:00:00Z","v":2860362,"vw":69.187454},{"c":69.82,"h":69.855,"l":69.47,"n":8749,"o":69.53,"t":"2026-01-12T05:00:00Z","v":2843434,"vw":69.72634},{"c":69.46,"h":69.75,"l":69.3,"n":9585,"o":69.75,"t":"2026-01-13T05:00:00Z","v":1977690,"vw":69.51569},{"c":69.76,"h":69.76,"l":69.47,"n":9193,"o":69.73,"t":"2026-01-14T05:00:00Z","v":2803944,"vw":69.600231},{"c":69.93,"h":70.135,"l":69.825,"n":12434,"o":69.91,"t":"2026-01-15T05:00:00Z","v":5642233,"vw":70.017256},{"c":69.89,"h":69.96,"l":69.6,"n":10817,"o":69.96,"t":"2026-01-16T05:00:00Z","v":3268138,"vw":69.832234},{"c":69.03,"h":69.5,"l":68.91,"n":9730,"o":69.14,"t":"2026-01-20T05:00:00Z","v":3155705,"vw":69.195069},{"c":69.74,"h":70.02,"l":69.155,"n":17670,"o":69.48,"t":"2026-01-21T05:00:00Z","v":6720701,"vw":69.616139},{"c":70.15,"h":70.3,"l":69.965,"n":15215,"o":70.15,"t":"2026-01-22T05:00:00Z","v":4583089,"vw":70.195637},{"c":70.57,"h":70.62,"l":69.885,"n":9046,"o":70,"t":"2026-01-23T05:00:00Z","v":2720850,"vw":70.338954},{"c":70.83,"h":71.07,"l":70.795,"n":8702,"o":70.9,"t":"2026-01-26T05:00:00Z","v":2522701,"vw":70.947076},{"c":71.97,"h":72.05,"l":71.52,"n":9943,"o":71.52,"t":"2026-01-27T05:00:00Z","v":3106471,"vw":71.792812},{"c":71.71,"h":71.89,"l":71.3461,"n":11369,"o":71.75,"t":"2026-01-28T05:00:00Z","v":2986778,"vw":71.576389},{"c":71.93,"h":72.33,"l":71.02,"n":11908,"o":72.26,"t":"2026-01-29T05:00:00Z","v":3637970,"vw":71.618214},{"c":70.78,"h":71.61,"l":70.49,"n":12451,"o":71.54,"t":"2026-01-30T05:00:00Z","v":2839001,"vw":71.034884},{"c":71.22,"h":71.2901,"l":70.66,"n":10919,"o":70.67,"t":"2026-02-02T05:00:00Z","v":3546944,"vw":71.101632},{"c":71.34,"h":71.5535,"l":70.75,"n":11803,"o":71.42,"t":"2026-02-03T05:00:00Z","v":2224236,"vw":71.222379},{"c":71.2,"h":72.02,"l":70.879,"n":13602,"o":71.87,"t":"2026-02-04T05:00:00Z","v":2613728,"vw":71.457278},{"c":70.4,"h":71.01,"l":70.3,"n":15148,"o":70.59,"t":"2026-02-05T05:00:00Z","v":1889068,"vw":70.656125},{"c":72.05,"h":72.07,"l":71.37,"n":12302,"o":71.4,"t":"2026-02-06T05:00:00Z","v":1690197,"vw":71.787079},{"c":72.95,"h":73.035,"l":72.26,"n":13930,"o":72.33,"t":"2026-02-09T05:00:00Z","v":2665529,"vw":72.830773},{"c":73.16,"h":73.365,"l":73.105,"n":14413,"o":73.35,"t":"2026-02-10T05:00:00Z","v":1856241,"vw":73.259946},{"c":73.76,"h":73.865,"l":73.135,"n":16180,"o":73.655,"t":"2026-02-11T05:00:00Z","v":3171382,"vw":73.654716},{"c":73,"h":74.015,"l":72.83,"n":20573,"o":73.96,"t":"2026-02-12T05:00:00Z","v":2575522,"vw":73.257763},{"c":73.25,"h":73.3516,"l":72.46,"n":15939,"o":72.92,"t":"2026-02-13T05:00:00Z","v":2443553,"vw":73.04389},{"c":73.1,"h":73.245,"l":72.305,"n":11662,"o":72.73,"t":"2026-02-17T05:00:00Z","v":2506421,"vw":72.818511},{"c":73.35,"h":73.7399,"l":73.145,"n":10301,"o":73.29,"t":"2026-02-18T05:00:00Z","v":2246832,"vw":73.404578},{"c":73.22,"h":73.22,"l":72.68,"n":8420,"o":72.88,"t":"2026-02-19T05:00:00Z","v":1843097,"vw":72.939849},{"c":74.12,"h":74.12,"l":73.1,"n":12528,"o":73.17,"t":"2026-02-20T05:00:00Z","v":2468454,"vw":73.836849},{"c":73.65,"h":74.17,"l":73.425,"n":16288,"o":73.9,"t":"2026-02-23T05:00:00Z","v":2430090,"vw":73.772573},{"c":74.09,"h":74.265,"l":73.61,"n":12024,"o":73.74,"t":"2026-02-24T05:00:00Z","v":2046916,"vw":74.055648},{"c":74.84,"h":74.92,"l":74.49,"n":8487,"o":74.66,"t":"2026-02-25T05:00:00Z","v":1507565,"vw":74.780543},{"c":74.63,"h":74.82,"l":74.01,"n":15625,"o":74.75,"t":"2026-02-26T05:00:00Z","v":4265953,"vw":74.434755},{"c":74.45,"h":74.76,"l":74.27,"n":14387,"o":74.4,"t":"2026-02-27T05:00:00Z","v":2266890,"vw":74.465327},{"c":73.18,"h":73.49,"l":72.5101,"n":19257,"o":72.69,"t":"2026-03-02T05:00:00Z","v":3258189,"vw":73.12614},{"c":70.63,"h":70.96,"l":68.84,"n":31612,"o":69.81,"t":"2026-03-03T05:00:00Z","v":6205358,"vw":70.052765},{"c":71.42,"h":71.595,"l":70.655,"n":25044,"o":70.98,"t":"2026-03-04T05:00:00Z","v":4591820,"vw":71.276571},{"c":69.88,"h":70.74,"l":69.15,"n":15053,"o":70.25,"t":"2026-03-05T05:00:00Z","v":2277890,"vw":69.684284},{"c":69.3,"h":69.635,"l":68.5,"n":17559,"o":68.73,"t":"2026-03-06T05:00:00Z","v":3043592,"vw":69.268369},{"c":70.09,"h":70.29,"l":67.805,"n":25281,"o":68.33,"t":"2026-03-09T04:00:00Z","v":4018752,"vw":68.82565},{"c":70.29,"h":71.44,"l":70.07,"n":23189,"o":70.5,"t":"2026-03-10T04:00:00Z","v":3758964,"vw":70.718162},{"c":70.22,"h":70.52,"l":69.75,"n":12469,"o":70.12,"t":"2026-03-11T04:00:00Z","v":2237011,"vw":70.101054},{"c":68.81,"h":69.56,"l":68.555,"n":31170,"o":69.53,"t":"2026-03-12T04:00:00Z","v":11063040,"vw":69.030064},{"c":68.2,"h":69.515,"l":68.07,"n":27938,"o":69.21,"t":"2026-03-13T04:00:00Z","v":6056490,"vw":68.579529},{"c":69.63,"h":69.83,"l":69.1756,"n":19887,"o":69.26,"t":"2026-03-16T04:00:00Z","v":3502955,"vw":69.474732},{"c":69.92,"h":70.31,"l":69.795,"n":14021,"o":70.17,"t":"2026-03-17T04:00:00Z","v":2101072,"vw":70.024987},{"c":68.59,"h":69.6515,"l":68.56,"n":17916,"o":69.45,"t":"2026-03-18T04:00:00Z","v":2488173,"vw":69.219517},{"c":68.46,"h":68.8,"l":67.16,"n":42073,"o":67.26,"t":"2026-03-19T04:00:00Z","v":6513383,"vw":67.982064},{"c":66.37,"h":68.13,"l":66.05,"n":16447,"o":67.88,"t":"2026-03-20T04:00:00Z","v":2244659,"vw":66.873426},{"c":68.03,"h":68.79,"l":67.38,"n":25905,"o":67.59,"t":"2026-03-23T04:00:00Z","v":3194101,"vw":68.082626},{"c":67.5,"h":67.88,"l":66.8,"n":25502,"o":67,"t":"2026-03-24T04:00:00Z","v":2914899,"vw":67.53798},{"c":68.51,"h":68.825,"l":68.1,"n":13360,"o":68.5,"t":"2026-03-25T04:00:00Z","v":2134681,"vw":68.52312},{"c":66.81,"h":68.04,"l":66.81,"n":18385,"o":67.49,"t":"2026-03-26T04:00:00Z","v":2053448,"vw":67.368564},{"c":66.33,"h":67.025,"l":66.12,"n":13289,"o":66.7,"t":"2026-03-27T04:00:00Z","v":1317181,"vw":66.480175},{"c":66.29,"h":66.9867,"l":65.985,"n":12787,"o":66.87,"t":"2026-03-30T04:00:00Z","v":1850343,"vw":66.442442},{"c":68.47,"h":68.52,"l":66.87,"n":25602,"o":66.98,"t":"2026-03-31T04:00:00Z","v":4218931,"vw":67.914332},{"c":69.39,"h":69.865,"l":69.09,"n":19665,"o":69.3,"t":"2026-04-01T04:00:00Z","v":12046454,"vw":69.348872},{"c":68.93,"h":69.23,"l":67.67,"n":16991,"o":67.76,"t":"2026-04-02T04:00:00Z","v":3456518,"vw":68.557207},{"c":69.3,"h":69.435,"l":68.995,"n":13781,"o":69,"t":"2026-04-06T04:00:00Z","v":2537723,"vw":69.20494},{"c":69.33,"h":69.4,"l":68.245,"n":24863,"o":68.95,"t":"2026-04-07T04:00:00Z","v":4618314,"vw":68.796378},{"c":72.26,"h":72.58,"l":71.74,"n":22745,"o":72.57,"t":"2026-04-08T04:00:00Z","v":4869927,"vw":72.152348},{"c":72.11,"h":72.355,"l":71.3,"n":13097,"o":71.57,"t":"2026-04-09T04:00:00Z","v":2883223,"vw":71.991493},{"c":72.29,"h":72.655,"l":72.055,"n":8908,"o":72.56,"t":"2026-04-10T04:00:00Z","v":1315989,"vw":72.310104},{"c":72.78,"h":72.815,"l":71.64,"n":15835,"o":71.75,"t":"2026-04-13T04:00:00Z","v":4829819,"vw":72.204693},{"c":73.62,"h":73.69,"l":73.128,"n":9276,"o":73.23,"t":"2026-04-14T04:00:00Z","v":1553819,"vw":73.492798},{"c":73.49,"h":73.56,"l":73.245,"n":9738,"o":73.48,"t":"2026-04-15T04:00:00Z","v":1504813,"vw":73.419531},{"c":73.46,"h":73.75,"l":73.255,"n":12185,"o":73.75,"t":"2026-04-16T04:00:00Z","v":1604318,"vw":73.471024},{"c":74.47,"h":75.077,"l":74.36,"n":13309,"o":74.58,"t":"2026-04-17T04:00:00Z","v":1916514,"vw":74.649704},{"c":74.19,"h":74.19,"l":73.7,"n":10348,"o":73.99,"t":"2026-04-20T04:00:00Z","v":2494711,"vw":74.051295},{"c":72.76,"h":73.975,"l":72.66,"n":15090,"o":73.92,"t":"2026-04-21T04:00:00Z","v":1883569,"vw":73.277665},{"c":73.36,"h":73.49,"l":73.1201,"n":9266,"o":73.37,"t":"2026-04-22T04:00:00Z","v":1171457,"vw":73.301276},{"c":72.56,"h":73.255,"l":71.83,"n":19774,"o":73,"t":"2026-04-23T04:00:00Z","v":3417683,"vw":72.598014},{"c":73.31,"h":73.405,"l":72.8101,"n":9647,"o":73.1,"t":"2026-04-24T04:00:00Z","v":1344441,"vw":73.194681},{"c":73.19,"h":73.56,"l":73.075,"n":8100,"o":73.37,"t":"2026-04-27T04:00:00Z","v":1318579,"vw":73.24666},{"c":72.66,"h":72.8598,"l":72.32,"n":7742,"o":72.7,"t":"2026-04-28T04:00:00Z","v":1169740,"vw":72.627988},{"c":72.08,"h":72.5,"l":71.79,"n":13178,"o":72.5,"t":"2026-04-29T04:00:00Z","v":1881100,"vw":72.201731},{"c":73.63,"h":73.8,"l":72.735,"n":13363,"o":72.95,"t":"2026-04-30T04:00:00Z","v":3673646,"vw":73.410632},{"c":73.65,"h":74.19,"l":73.6,"n":15260,"o":73.66,"t":"2026-05-01T04:00:00Z","v":2823058,"vw":73.86014},{"c":72.91,"h":73.715,"l":72.73,"n":23215,"o":73.39,"t":"2026-05-04T04:00:00Z","v":3955144,"vw":73.047045},{"c":73.96,"h":74.115,"l":73.53,"n":9661,"o":73.72,"t":"2026-05-05T04:00:00Z","v":1142603,"vw":73.87097},{"c":75.99,"h":76.085,"l":75.468,"n":12109,"o":75.68,"t":"2026-05-06T04:00:00Z","v":1344128,"vw":75.772389},{"c":74.78,"h":76.08,"l":74.75,"n":15825,"o":76.08,"t":"2026-05-07T04:00:00Z","v":1975890,"vw":75.095363},{"c":75.79,"h":75.82,"l":75.41,"n":9774,"o":75.56,"t":"2026-05-08T04:00:00Z","v":1260071,"vw":75.618958},{"c":75.69,"h":75.885,"l":75.58,"n":11823,"o":75.79,"t":"2026-05-11T04:00:00Z","v":1498343,"vw":75.73633},{"c":74.69,"h":74.9201,"l":74.04,"n":9840,"o":74.67,"t":"2026-05-12T04:00:00Z","v":1043182,"vw":74.40217},{"c":75.45,"h":75.53,"l":74.745,"n":7975,"o":74.9,"t":"2026-05-13T04:00:00Z","v":717077,"vw":75.316249},{"c":75.41,"h":75.6,"l":75.19,"n":7953,"o":75.4,"t":"2026-05-14T04:00:00Z","v":821731,"vw":75.483691},{"c":73.69,"h":74.01,"l":73.49,"n":10804,"o":73.95,"t":"2026-05-15T04:00:00Z","v":982201,"vw":73.767412},{"c":74.11,"h":74.4,"l":73.5,"n":19334,"o":74.37,"t":"2026-05-18T04:00:00Z","v":1661748,"vw":73.932242},{"c":73.5,"h":73.985,"l":73.13,"n":15153,"o":73.27,"t":"2026-05-19T04:00:00Z","v":1435151,"vw":73.60069},{"c":74.83,"h":74.925,"l":73.61,"n":22901,"o":73.69,"t":"2026-05-20T04:00:00Z","v":2920469,"vw":74.545693},{"c":75.3,"h":75.525,"l":74.2,"n":17120,"o":74.38,"t":"2026-05-21T04:00:00Z","v":1640174,"vw":74.908329},{"c":75.09,"h":75.53,"l":75.02,"n":12835,"o":75.36,"t":"2026-05-22T04:00:00Z","v":1049617,"vw":75.257068},{"c":76.58,"h":76.64,"l":76.25,"n":12044,"o":76.51,"t":"2026-05-26T04:00:00Z","v":1576529,"vw":76.417098},{"c":76.34,"h":76.69,"l":76.08,"n":12515,"o":76.65,"t":"2026-05-27T04:00:00Z","v":1727297,"vw":76.339658},{"c":76.45,"h":76.645,"l":75.64,"n":14877,"o":75.7,"t":"2026-05-28T04:00:00Z","v":2527193,"vw":76.317461},{"c":76.5,"h":76.98,"l":76.44,"n":14348,"o":76.83,"t":"2026-05-29T04:00:00Z","v":1634079,"vw":76.620768},{"c":76.94,"h":77.25,"l":76.22,"n":21743,"o":76.4989,"t":"2026-06-01T04:00:00Z","v":3632069,"vw":76.654885},{"c":77.55,"h":77.585,"l":77.08,"n":10042,"o":77.1,"t":"2026-06-02T04:00:00Z","v":1057016,"vw":77.350402},{"c":76.73,"h":77.33,"l":76.655,"n":10343,"o":77.32,"t":"2026-06-03T04:00:00Z","v":1107482,"vw":76.83429},{"c":76.9,"h":77.015,"l":76.35,"n":12586,"o":76.48,"t":"2026-06-04T04:00:00Z","v":1445950,"vw":76.630775},{"c":73.92,"h":75.75,"l":73.7005,"n":18456,"o":75.75,"t":"2026-06-05T04:00:00Z","v":1595706,"vw":74.56195},{"c":74.65,"h":75.16,"l":74.51,"n":13185,"o":74.79,"t":"2026-06-08T04:00:00Z","v":1344346,"vw":74.866198},{"c":74.73,"h":75.92,"l":73.28,"n":22318,"o":75.68,"t":"2026-06-09T04:00:00Z","v":1613022,"vw":74.724501},{"c":73.63,"h":74.8576,"l":73.59,"n":19490,"o":74.25,"t":"2026-06-10T04:00:00Z","v":1299546,"vw":74.189069},{"c":76.14,"h":76.24,"l":74.18,"n":24379,"o":74.38,"t":"2026-06-11T04:00:00Z","v":1842854,"vw":75.067597},{"c":76.46,"h":76.72,"l":75.76,"n":16651,"o":76.22,"t":"2026-06-12T04:00:00Z","v":1564173,"vw":76.342217},{"c":76.79,"h":77.15,"l":76.685,"n":12762,"o":77.07,"t":"2026-06-15T04:00:00Z","v":1440579,"vw":76.820575},{"c":76.42,"h":77.08,"l":76.365,"n":13409,"o":76.89,"t":"2026-06-16T04:00:00Z","v":2115515,"vw":76.604091},{"c":76.03,"h":77.48,"l":75.97,"n":31906,"o":77.15,"t":"2026-06-17T04:00:00Z","v":6509024,"vw":76.635173},{"c":77.1,"h":77.265,"l":76.9,"n":11144,"o":77.09,"t":"2026-06-18T04:00:00Z","v":1316545,"vw":77.104998},{"c":77.38,"h":77.57,"l":77.23,"n":10477,"o":77.43,"t":"2026-06-22T04:00:00Z","v":1116946,"vw":77.406666},{"c":74.93,"h":75.6,"l":74.7017,"n":12711,"o":74.97,"t":"2026-06-23T04:00:00Z","v":1322215,"vw":75.232289},{"c":74.87,"h":75.11,"l":74.46,"n":15602,"o":75.01,"t":"2026-06-24T04:00:00Z","v":1344732,"vw":74.846916},{"c":75.56,"h":76.16,"l":75.12,"n":13917,"o":75.82,"t":"2026-06-25T04:00:00Z","v":1075416,"vw":75.653617},{"c":75.01,"h":75.38,"l":74.56,"n":9654,"o":74.72,"t":"2026-06-26T04:00:00Z","v":789287,"vw":75.036112},{"c":75.49,"h":75.51,"l":74.39,"n":12780,"o":75.17,"t":"2026-06-29T04:00:00Z","v":1459730,"vw":75.18259},{"c":76.11,"h":76.11,"l":75.405,"n":11927,"o":75.5,"t":"2026-06-30T04:00:00Z","v":2562919,"vw":75.968678},{"c":74.99,"h":75.485,"l":74.95,"n":19746,"o":75.13,"t":"2026-07-01T04:00:00Z","v":4084395,"vw":75.23205},{"c":75.23,"h":76.2,"l":74.61,"n":19834,"o":75.74,"t":"2026-07-02T04:00:00Z","v":2675386,"vw":75.242012},{"c":76.43,"h":76.47,"l":75.95,"n":9056,"o":75.95,"t":"2026-07-06T04:00:00Z","v":1204432,"vw":76.309604},{"c":75.14,"h":75.84,"l":74.9,"n":12918,"o":75.655,"t":"2026-07-07T04:00:00Z","v":1272027,"vw":75.300921},{"c":74.92,"h":74.96,"l":74,"n":13822,"o":74.5,"t":"2026-07-08T04:00:00Z","v":1375138,"vw":74.694},{"c":75.47,"h":75.645,"l":75.15,"n":8519,"o":75.29,"t":"2026-07-09T04:00:00Z","v":896699,"vw":75.413507},{"c":75.74,"h":75.86,"l":75.14,"n":11897,"o":75.58,"t":"2026-07-10T04:00:00Z","v":1057108,"vw":75.637733},{"c":74.35,"h":74.935,"l":74.23,"n":16320,"o":74.87,"t":"2026-07-13T04:00:00Z","v":1040025,"vw":74.592793},{"c":75.15,"h":75.54,"l":75.085,"n":10122,"o":75.33,"t":"2026-07-14T04:00:00Z","v":807846,"vw":75.273321},{"c":75.43,"h":75.565,"l":74.72,"n":10224,"o":75.53,"t":"2026-07-15T04:00:00Z","v":954186,"vw":75.286028},{"c":74.58,"h":74.93,"l":74.34,"n":10702,"o":74.69,"t":"2026-07-16T04:00:00Z","v":862878,"vw":74.598756},{"c":74.01,"h":74.275,"l":73.2,"n":17245,"o":73.4,"t":"2026-07-17T04:00:00Z","v":1856473,"vw":73.88653},{"c":73.74,"h":74.43,"l":73.65,"n":15412,"o":74.35,"t":"2026-07-20T04:00:00Z","v":3967835,"vw":73.968585},{"c":75.08,"h":75.175,"l":74.4,"n":9441,"o":74.78,"t":"2026-07-21T04:00:00Z","v":1261034,"vw":74.939488},{"c":75.06,"h":75.28,"l":75,"n":6975,"o":75.05,"t":"2026-07-22T04:00:00Z","v":1527432,"vw":75.124259},{"c":74.31,"h":74.635,"l":73.925,"n":15965,"o":74.2,"t":"2026-07-23T04:00:00Z","v":2359224,"vw":74.286949},{"c":74.1,"h":74.68,"l":73.995,"n":13023,"o":74.43,"t":"2026-07-24T04:00:00Z","v":1379456,"vw":74.322675},{"c":74.43,"h":74.92,"l":73.9328,"n":16688,"o":74.92,"t":"2026-07-27T04:00:00Z","v":2697358,"vw":74.278579},{"c":73.94,"h":74.255,"l":73.33,"n":16334,"o":73.43,"t":"2026-07-28T04:00:00Z","v":2593990,"vw":74.005318},{"c":73.17,"h":74.48,"l":72.875,"n":20548,"o":73.74,"t":"2026-07-29T04:00:00Z","v":1931676,"vw":73.516776},{"c":75.38,"h":75.41,"l":74.32,"n":15010,"o":74.51,"t":"2026-07-30T04:00:00Z","v":1673855,"vw":75.055532},{"c":75.25,"h":75.7,"l":74.6,"n":13966,"o":75.67,"t":"2026-07-31T04:00:00Z","v":1879381,"vw":75.197645},{"c":75.66,"h":75.705,"l":74.98,"n":14035,"o":75.23,"t":"2026-08-03T04:00:00Z","v":3996193,"vw":75.271561},{"c":76.86,"h":76.9499,"l":76.2,"n":12660,"o":76.31,"t":"2026-08-04T04:00:00Z","v":2824166,"vw":76.824451},{"c":76.92,"h":77.3499,"l":76.895,"n":11352,"o":77.26,"t":"2026-08-05T04:00:00Z","v":1237278,"vw":77.099282},{"c":76.64,"h":77.05,"l":76.47,"n":9250,"o":76.65,"t":"2026-08-06T04:00:00Z","v":1175844,"vw":76.7369},{"c":77.41,"h":77.64,"l":77.05,"n":9214,"o":77.56,"t":"2026-08-07T04:00:00Z","v":1334542,"vw":77.278766},{"c":77.04,"h":77.22,"l":76.955,"n":7474,"o":77.21,"t":"2026-08-10T04:00:00Z","v":1028792,"vw":77.113626},{"c":77.14,"h":77.525,"l":76.955,"n":7253,"o":77.47,"t":"2026-08-11T04:00:00Z","v":895064,"vw":77.221995},{"c":77.75,"h":77.96,"l":77.555,"n":8799,"o":77.96,"t":"2026-08-12T04:00:00Z","v":4796746,"vw":77.7101},{"c":77.91,"h":78.06,"l":77.745,"n":6199,"o":77.89,"t":"2026-08-13T04:00:00Z","v":1473079,"vw":77.934754},{"c":77.87,"h":78.16,"l":77.73,"n":7989,"o":78.06,"t":"2026-08-14T04:00:00Z","v":1225992,"vw":77.86707},{"c":78.1,"h":78.43,"l":78.005,"n":8842,"o":78.24,"t":"2026-08-17T04:00:00Z","v":1114659,"vw":78.233413},{"c":76.77,"h":77.475,"l":76.735,"n":6327,"o":77.22,"t":"2026-08-18T04:00:00Z","v":705539,"vw":76.963482},{"c":77.26,"h":77.67,"l":77.045,"n":9915,"o":77.41,"t":"2026-08-19T04:00:00Z","v":1275414,"vw":77.257076},{"c":77.3,"h":77.6,"l":77.06,"n":8294,"o":77.14,"t":"2026-08-20T04:00:00Z","v":1041741,"vw":77.230951},{"c":77.94,"h":78.11,"l":77.8,"n":9492,"o":78.11,"t":"2026-08-21T04:00:00Z","v":1958122,"vw":77.954166},{"c":77.45,"h":77.6,"l":77.21,"n":6960,"o":77.6,"t":"2026-08-24T04:00:00Z","v":924388,"vw":77.414299},{"c":78.22,"h":78.24,"l":77.785,"n":9398,"o":77.98,"t":"2026-08-25T04:00:00Z","v":1394932,"vw":78.096321},{"c":77.9,"h":78.33,"l":77.885,"n":7863,"o":78.26,"t":"2026-08-26T04:00:00Z","v":1141875,"vw":77.995188},{"c":77.96,"h":78.07,"l":77.66,"n":11245,"o":78.035,"t":"2026-08-27T04:00:00Z","v":1918392,"vw":77.822754},{"c":77.61,"h":78.45,"l":77.465,"n":9028,"o":78.31,"t":"2026-08-28T04:00:00Z","v":978471,"vw":77.79653},{"c":77.4,"h":77.87,"l":77.27,"n":10796,"o":77.81,"t":"2026-08-31T04:00:00Z","v":8651218,"vw":77.459592},{"c":76.84,"h":77.42,"l":76.685,"n":11601,"o":77.26,"t":"2026-09-01T04:00:00Z","v":1935968,"vw":77.014043},{"c":77.32,"h":77.335,"l":76.96,"n":7951,"o":77.08,"t":"2026-09-02T04:00:00Z","v":1310222,"vw":77.179714},{"c":78.09,"h":78.15,"l":77.475,"n":8056,"o":77.8,"t":"2026-09-03T04:00:00Z","v":1089212,"vw":77.904868},{"c":78.5,"h":78.595,"l":77.945,"n":7158,"o":78.07,"t":"2026-09-04T04:00:00Z","v":1343255,"vw":78.32989},{"c":78.24,"h":78.78,"l":78.21,"n":6477,"o":78.78,"t":"2026-09-08T04:00:00Z","v":726118,"vw":78.468548},{"c":77.6,"h":78.11,"l":77.505,"n":6595,"o":78.1,"t":"2026-09-09T04:00:00Z","v":726541,"vw":77.786844},{"c":76.63,"h":77.065,"l":76.52,"n":8948,"o":76.99,"t":"2026-09-10T04:00:00Z","v":1228022,"vw":76.75321},{"c":77.25,"h":77.62,"l":77.225,"n":34470,"o":77.62,"t":"2026-09-11T04:00:00Z","v":10576778,"vw":77.339523},{"c":76.27,"h":76.69,"l":75.965,"n":15360,"o":76.35,"t":"2026-09-14T04:00:00Z","v":1889648,"vw":76.293116},{"c":75.93,"h":76.19,"l":75.68,"n":15498,"o":76.19,"t":"2026-09-15T04:00:00Z","v":4967092,"vw":75.894885},{"c":75.74,"h":76.55,"l":75.275,"n":20702,"o":76.42,"t":"2026-09-16T04:00:00Z","v":2443374,"vw":76.083961},{"c":76.73,"h":76.82,"l":76.57,"n":10492,"o":76.81,"t":"2026-09-17T04:00:00Z","v":1289627,"vw":76.721268},{"c":76.28,"h":76.43,"l":75.955,"n":9139,"o":76.17,"t":"2026-09-18T04:00:00Z","v":1018563,"vw":76.11386},{"c":77.47,"h":77.57,"l":76.985,"n":8591,"o":77.26,"t":"2026-09-21T04:00:00Z","v":882036,"vw":77.313797},{"c":77.84,"h":78.08,"l":77.405,"n":67176,"o":77.68,"t":"2026-09-22T04:00:00Z","v":80160501,"vw":77.705041},{"c":76.55,"h":77.23,"l":76.32,"n":30030,"o":77.23,"t":"2026-09-23T04:00:00Z","v":5226488,"vw":76.670085},{"c":76.19,"h":76.54,"l":75.835,"n":31695,"o":76.3,"t":"2026-09-24T04:00:00Z","v":4104335,"vw":76.160415},{"c":76.87,"h":77.045,"l":76.39,"n":23159,"o":76.76,"t":"2026-09-25T04:00:00Z","v":4339495,"vw":76.808228},{"c":76.27,"h":76.72,"l":75.89,"n":29648,"o":76.37,"t":"2026-09-28T04:00:00Z","v":4866832,"vw":76.312044},{"c":76.18,"h":76.25,"l":75.71,"n":19354,"o":75.95,"t":"2026-09-29T04:00:00Z","v":2528954,"vw":75.993108},{"c":75.62,"h":76.28,"l":75.535,"n":23417,"o":76.28,"t":"2026-09-30T04:00:00Z","v":3325228,"vw":75.798232},{"c":75.16,"h":75.5,"l":74.6451,"n":23299,"o":75.48,"t":"2026-10-01T04:00:00Z","v":2956372,"vw":74.993406},{"c":76.01,"h":76.16,"l":75.52,"n":15299,"o":75.93,"t":"2026-10-02T04:00:00Z","v":2231671,"vw":75.868138},{"c":76.46,"h":76.5599,"l":75.95,"n":14376,"o":76.03,"t":"2026-10-05T04:00:00Z","v":1673715,"vw":76.371586},{"c":76.38,"h":76.7,"l":76.369,"n":13637,"o":76.68,"t":"2026-10-06T04:00:00Z","v":2386776,"vw":76.503507},{"c":75.47,"h":75.605,"l":75.055,"n":15886,"o":75.27,"t":"2026-10-07T04:00:00Z","v":2131807,"vw":75.397729},{"c":74.85,"h":75.09,"l":74.5,"n":18414,"o":74.795,"t":"2026-10-08T04:00:00Z","v":2525480,"vw":74.769459},{"c":75.48,"h":75.485,"l":75.17,"n":12101,"o":75.35,"t":"2026-10-09T04:00:00Z","v":2001303,"vw":75.331927},{"c":75.15,"h":75.44,"l":75.095,"n":8737,"o":75.44,"t":"2026-10-12T04:00:00Z","v":1235246,"vw":75.19342},{"c":75.21,"h":75.26,"l":74.935,"n":12237,"o":75.11,"t":"2026-10-13T04:00:00Z","v":1736668,"vw":75.115539},{"c":74.33,"h":74.75,"l":74.135,"n":13004,"o":74.46,"t":"2026-10-14T04:00:00Z","v":1635359,"vw":74.346556},{"c":74.64,"h":74.6658,"l":73.705,"n":14064,"o":73.99,"t":"2026-10-15T04:00:00Z","v":1572527,"vw":74.285956},{"c":74.22,"h":74.95,"l":74.02,"n":15041,"o":74.95,"t":"2026-10-16T04:00:00Z","v":1981023,"vw":74.414785},{"c":74.1,"h":74.63,"l":74.05,"n":14577,"o":74.63,"t":"2026-10-19T04:00:00Z","v":2144978,"vw":74.248873},{"c":74.49,"h":74.775,"l":73.8121,"n":19224,"o":73.99,"t":"2026-10-20T04:00:00Z","v":3119347,"vw":74.471007},{"c":74.77,"h":75.02,"l":74.415,"n":15766,"o":75.02,"t":"2026-10-21T04:00:00Z","v":1821480,"vw":74.766973},{"c":73.65,"h":74.025,"l":73.43,"n":18092,"o":73.93,"t":"2026-10-22T04:00:00Z","v":2343174,"vw":73.622314}],"volatilityBars":[{"c":76.7,"h":76.8,"l":76.7,"n":3,"o":76.8,"t":"2026-09-21T09:30:00Z","v":250,"vw":76.75},{"c":77,"h":77,"l":77,"n":4,"o":77,"t":"2026-09-21T12:00:00Z","v":130,"vw":77},{"c":77.15,"h":77.43,"l":77.11,"n":360,"o":77.26,"t":"2026-09-21T13:30:00Z","v":34697,"vw":77.170936},{"c":77.07,"h":77.1592,"l":77.06,"n":295,"o":77.12,"t":"2026-09-21T13:45:00Z","v":24174,"vw":77.098255},{"c":77.1,"h":77.1,"l":76.985,"n":344,"o":77.08,"t":"2026-09-21T14:00:00Z","v":80777,"vw":77.023226},{"c":77.2,"h":77.2,"l":77.09,"n":251,"o":77.11,"t":"2026-09-21T14:15:00Z","v":10908,"vw":77.12637},{"c":77.205,"h":77.25,"l":77.2,"n":549,"o":77.225,"t":"2026-09-21T14:30:00Z","v":14097,"vw":77.224004},{"c":77.19,"h":77.22,"l":77.175,"n":728,"o":77.19,"t":"2026-09-21T14:45:00Z","v":86852,"vw":77.200872},{"c":77.28,"h":77.3,"l":77.2,"n":373,"o":77.2,"t":"2026-09-21T15:00:00Z","v":22572,"vw":77.279562},{"c":77.255,"h":77.325,"l":77.255,"n":352,"o":77.29,"t":"2026-09-21T15:15:00Z","v":59241,"vw":77.300904},{"c":77.305,"h":77.32,"l":77.255,"n":348,"o":77.255,"t":"2026-09-21T15:30:00Z","v":41855,"vw":77.301864},{"c":77.24,"h":77.36,"l":77.23,"n":267,"o":77.31,"t":"2026-09-21T15:45:00Z","v":25549,"vw":77.298379},{"c":77.36,"h":77.385,"l":77.2401,"n":380,"o":77.25,"t":"2026-09-21T16:00:00Z","v":28902,"vw":77.318445},{"c":77.35,"h":77.405,"l":77.33,"n":601,"o":77.405,"t":"2026-09-21T16:15:00Z","v":101495,"vw":77.353094},{"c":77.34,"h":77.41,"l":77.335,"n":652,"o":77.35,"t":"2026-09-21T16:30:00Z","v":79664,"vw":77.372233},{"c":77.395,"h":77.395,"l":77.345,"n":171,"o":77.345,"t":"2026-09-21T16:45:00Z","v":24652,"vw":77.379517},{"c":77.4,"h":77.405,"l":77.3601,"n":137,"o":77.395,"t":"2026-09-21T17:00:00Z","v":9003,"vw":77.386065},{"c":77.38,"h":77.405,"l":77.37,"n":103,"o":77.385,"t":"2026-09-21T17:15:00Z","v":12356,"vw":77.394506},{"c":77.39,"h":77.4,"l":77.35,"n":104,"o":77.4,"t":"2026-09-21T17:30:00Z","v":4858,"vw":77.37474},{"c":77.405,"h":77.41,"l":77.38,"n":323,"o":77.395,"t":"2026-09-21T17:45:00Z","v":19214,"vw":77.396652},{"c":77.465,"h":77.465,"l":77.41,"n":150,"o":77.41,"t":"2026-09-21T18:00:00Z","v":16066,"vw":77.4341},{"c":77.475,"h":77.4899,"l":77.455,"n":94,"o":77.46,"t":"2026-09-21T18:15:00Z","v":10117,"vw":77.477829},{"c":77.47,"h":77.475,"l":77.44,"n":119,"o":77.475,"t":"2026-09-21T18:30:00Z","v":9028,"vw":77.459923},{"c":77.51,"h":77.52,"l":77.47,"n":182,"o":77.47,"t":"2026-09-21T18:45:00Z","v":26901,"vw":77.509407},{"c":77.525,"h":77.525,"l":77.485,"n":199,"o":77.515,"t":"2026-09-21T19:00:00Z","v":20501,"vw":77.503041},{"c":77.495,"h":77.5283,"l":77.485,"n":212,"o":77.52,"t":"2026-09-21T19:15:00Z","v":11752,"vw":77.514252},{"c":77.555,"h":77.57,"l":77.485,"n":235,"o":77.485,"t":"2026-09-21T19:30:00Z","v":31104,"vw":77.546155},{"c":77.46,"h":77.55,"l":77.445,"n":511,"o":77.55,"t":"2026-09-21T19:45:00Z","v":57132,"vw":77.503795},{"c":77.47,"h":77.47,"l":77.47,"n":6,"o":77.47,"t":"2026-09-21T20:00:00Z","v":12880,"vw":77.47},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-09-21T21:30:00Z","v":193,"vw":77.44},{"c":77.75,"h":77.75,"l":77.68,"n":10,"o":77.68,"t":"2026-09-22T13:15:00Z","v":17900,"vw":77.740112},{"c":77.81,"h":77.815,"l":77.595,"n":1009,"o":77.68,"t":"2026-09-22T13:30:00Z","v":191624,"vw":77.692128},{"c":77.795,"h":77.855,"l":77.76,"n":921,"o":77.795,"t":"2026-09-22T13:45:00Z","v":108010,"vw":77.812796},{"c":77.785,"h":77.865,"l":77.765,"n":1559,"o":77.805,"t":"2026-09-22T14:00:00Z","v":8873967,"vw":77.780516},{"c":77.755,"h":77.795,"l":77.72,"n":1167,"o":77.795,"t":"2026-09-22T14:15:00Z","v":250779,"vw":77.757941},{"c":77.585,"h":77.795,"l":77.525,"n":3918,"o":77.755,"t":"2026-09-22T14:30:00Z","v":5037540,"vw":77.733399},{"c":77.615,"h":77.6299,"l":77.54,"n":2879,"o":77.585,"t":"2026-09-22T14:45:00Z","v":1049344,"vw":77.585499},{"c":77.63,"h":77.645,"l":77.565,"n":3687,"o":77.615,"t":"2026-09-22T15:00:00Z","v":2138810,"vw":77.613266},{"c":77.565,"h":77.65,"l":77.565,"n":1567,"o":77.625,"t":"2026-09-22T15:15:00Z","v":1226839,"vw":77.622376},{"c":77.415,"h":77.57,"l":77.415,"n":2853,"o":77.565,"t":"2026-09-22T15:30:00Z","v":2892246,"vw":77.507463},{"c":77.465,"h":77.49,"l":77.405,"n":2117,"o":77.415,"t":"2026-09-22T15:45:00Z","v":736677,"vw":77.451226},{"c":77.495,"h":77.525,"l":77.455,"n":2385,"o":77.465,"t":"2026-09-22T16:00:00Z","v":564252,"vw":77.482998},{"c":77.505,"h":77.52,"l":77.465,"n":1746,"o":77.495,"t":"2026-09-22T16:15:00Z","v":2822569,"vw":77.488637},{"c":77.535,"h":77.57,"l":77.505,"n":2759,"o":77.505,"t":"2026-09-22T16:30:00Z","v":834727,"vw":77.541783},{"c":77.625,"h":77.675,"l":77.535,"n":4704,"o":77.535,"t":"2026-09-22T16:45:00Z","v":1679855,"vw":77.614315},{"c":77.58,"h":77.63,"l":77.575,"n":3352,"o":77.625,"t":"2026-09-22T17:00:00Z","v":1007814,"vw":77.606385},{"c":77.595,"h":77.599,"l":77.54,"n":2280,"o":77.575,"t":"2026-09-22T17:15:00Z","v":2339135,"vw":77.557532},{"c":77.615,"h":77.62,"l":77.57,"n":2684,"o":77.595,"t":"2026-09-22T17:30:00Z","v":1557461,"vw":77.594657},{"c":77.805,"h":77.815,"l":77.615,"n":3626,"o":77.615,"t":"2026-09-22T17:45:00Z","v":956951,"vw":77.731695},{"c":77.83,"h":77.85,"l":77.755,"n":1286,"o":77.805,"t":"2026-09-22T18:00:00Z","v":999519,"vw":77.819893},{"c":77.79,"h":77.865,"l":77.79,"n":2434,"o":77.829,"t":"2026-09-22T18:15:00Z","v":865491,"vw":77.832204},{"c":77.785,"h":77.825,"l":77.745,"n":2076,"o":77.79,"t":"2026-09-22T18:30:00Z","v":624903,"vw":77.793503},{"c":77.7799,"h":77.805,"l":77.77,"n":1755,"o":77.7899,"t":"2026-09-22T18:45:00Z","v":1860345,"vw":77.790319},{"c":77.815,"h":77.82,"l":77.775,"n":2175,"o":77.78,"t":"2026-09-22T19:00:00Z","v":2477951,"vw":77.799199},{"c":77.875,"h":77.88,"l":77.815,"n":4079,"o":77.82,"t":"2026-09-22T19:15:00Z","v":2568716,"vw":77.854028},{"c":78.035,"h":78.08,"l":77.86,"n":4600,"o":77.88,"t":"2026-09-22T19:30:00Z","v":2107235,"vw":78.000842},{"c":77.87,"h":78.045,"l":77.86,"n":3496,"o":78.035,"t":"2026-09-22T19:45:00Z","v":33277716,"vw":77.989203},{"c":77.84,"h":77.9,"l":77.84,"n":14,"o":77.87,"t":"2026-09-22T20:00:00Z","v":251024,"vw":77.840327},{"c":77.4,"h":77.9,"l":77.3,"n":27,"o":77.9,"t":"2026-09-23T08:00:00Z","v":1069,"vw":77.72641},{"c":77.36,"h":77.7,"l":77.36,"n":2,"o":77.7,"t":"2026-09-23T08:15:00Z","v":1076,"vw":77.521468},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-09-23T08:30:00Z","v":100,"vw":77.74},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-09-23T09:15:00Z","v":138,"vw":77.6},{"c":77.41,"h":77.41,"l":77.41,"n":7,"o":77.41,"t":"2026-09-23T11:30:00Z","v":677,"vw":77.41},{"c":77.59,"h":77.59,"l":77.59,"n":3,"o":77.59,"t":"2026-09-23T13:00:00Z","v":586,"vw":77.59},{"c":77.3,"h":77.31,"l":77.3,"n":3,"o":77.31,"t":"2026-09-23T13:15:00Z","v":300,"vw":77.306667},{"c":77.02,"h":77.23,"l":76.995,"n":1297,"o":77.23,"t":"2026-09-23T13:30:00Z","v":313693,"vw":77.095123},{"c":76.865,"h":77,"l":76.825,"n":889,"o":77,"t":"2026-09-23T13:45:00Z","v":118633,"vw":76.875888},{"c":76.845,"h":76.95,"l":76.82,"n":1413,"o":76.865,"t":"2026-09-23T14:00:00Z","v":101709,"vw":76.889097},{"c":76.705,"h":76.875,"l":76.685,"n":1179,"o":76.82,"t":"2026-09-23T14:15:00Z","v":309669,"vw":76.802145},{"c":76.71,"h":76.84,"l":76.695,"n":1100,"o":76.725,"t":"2026-09-23T14:30:00Z","v":114614,"vw":76.789446},{"c":76.845,"h":76.89,"l":76.635,"n":1525,"o":76.71,"t":"2026-09-23T14:45:00Z","v":140907,"vw":76.775896},{"c":76.85,"h":76.8799,"l":76.775,"n":789,"o":76.825,"t":"2026-09-23T15:00:00Z","v":65101,"vw":76.824734},{"c":76.79,"h":76.89,"l":76.785,"n":462,"o":76.83,"t":"2026-09-23T15:15:00Z","v":43484,"vw":76.8406},{"c":76.77,"h":76.7862,"l":76.715,"n":856,"o":76.78,"t":"2026-09-23T15:30:00Z","v":73039,"vw":76.752136},{"c":76.685,"h":76.83,"l":76.625,"n":1888,"o":76.77,"t":"2026-09-23T15:45:00Z","v":475774,"vw":76.762288},{"c":76.67,"h":76.69,"l":76.63,"n":1394,"o":76.69,"t":"2026-09-23T16:00:00Z","v":181301,"vw":76.666051},{"c":76.68,"h":76.695,"l":76.655,"n":561,"o":76.68,"t":"2026-09-23T16:15:00Z","v":64925,"vw":76.669722},{"c":76.605,"h":76.69,"l":76.605,"n":1024,"o":76.68,"t":"2026-09-23T16:30:00Z","v":461948,"vw":76.654396},{"c":76.41,"h":76.63,"l":76.39,"n":1414,"o":76.6099,"t":"2026-09-23T16:45:00Z","v":173333,"vw":76.557619},{"c":76.3799,"h":76.454,"l":76.32,"n":872,"o":76.425,"t":"2026-09-23T17:00:00Z","v":65574,"vw":76.382382},{"c":76.4298,"h":76.47,"l":76.38,"n":1285,"o":76.38,"t":"2026-09-23T17:15:00Z","v":95742,"vw":76.428562},{"c":76.61,"h":76.64,"l":76.385,"n":2321,"o":76.415,"t":"2026-09-23T17:30:00Z","v":302393,"vw":76.445375},{"c":76.69,"h":76.695,"l":76.6,"n":1132,"o":76.605,"t":"2026-09-23T17:45:00Z","v":165383,"vw":76.643586},{"c":76.635,"h":76.7,"l":76.605,"n":736,"o":76.695,"t":"2026-09-23T18:00:00Z","v":65639,"vw":76.64683},{"c":76.575,"h":76.675,"l":76.555,"n":643,"o":76.635,"t":"2026-09-23T18:15:00Z","v":171711,"vw":76.643635},{"c":76.55,"h":76.595,"l":76.5401,"n":671,"o":76.57,"t":"2026-09-23T18:30:00Z","v":125959,"vw":76.569204},{"c":76.62,"h":76.625,"l":76.54,"n":597,"o":76.54,"t":"2026-09-23T18:45:00Z","v":105921,"vw":76.56486},{"c":76.605,"h":76.64,"l":76.565,"n":2222,"o":76.62,"t":"2026-09-23T19:00:00Z","v":426330,"vw":76.603647},{"c":76.565,"h":76.6099,"l":76.545,"n":1252,"o":76.605,"t":"2026-09-23T19:15:00Z","v":497965,"vw":76.565304},{"c":76.54,"h":76.59,"l":76.535,"n":785,"o":76.565,"t":"2026-09-23T19:30:00Z","v":138989,"vw":76.557573},{"c":76.54,"h":76.56,"l":76.49,"n":1592,"o":76.525,"t":"2026-09-23T19:45:00Z","v":320762,"vw":76.535114},{"c":76.55,"h":76.55,"l":76.48,"n":10,"o":76.48,"t":"2026-09-23T20:00:00Z","v":101205,"vw":76.549847},{"c":76.8,"h":76.8,"l":76.55,"n":6,"o":76.6,"t":"2026-09-24T08:00:00Z","v":1003,"vw":76.6},{"c":76.4,"h":76.4,"l":76.4,"n":1,"o":76.4,"t":"2026-09-24T08:45:00Z","v":100,"vw":76.4},{"c":76.29,"h":76.48,"l":76.03,"n":57,"o":76.38,"t":"2026-09-24T13:15:00Z","v":14663,"vw":76.174727},{"c":76.249,"h":76.3,"l":76.185,"n":676,"o":76.3,"t":"2026-09-24T13:30:00Z","v":142778,"vw":76.252761},{"c":76.255,"h":76.31,"l":76.205,"n":628,"o":76.25,"t":"2026-09-24T13:45:00Z","v":69562,"vw":76.246278},{"c":76.21,"h":76.3,"l":76.2001,"n":1273,"o":76.26,"t":"2026-09-24T14:00:00Z","v":167900,"vw":76.245997},{"c":76.195,"h":76.22,"l":76.14,"n":1236,"o":76.215,"t":"2026-09-24T14:15:00Z","v":126017,"vw":76.171425},{"c":76.09,"h":76.24,"l":76.09,"n":549,"o":76.195,"t":"2026-09-24T14:30:00Z","v":43457,"vw":76.190485},{"c":76.02,"h":76.12,"l":75.99,"n":783,"o":76.075,"t":"2026-09-24T14:45:00Z","v":61097,"vw":76.062497},{"c":75.85,"h":76.03,"l":75.845,"n":692,"o":76.015,"t":"2026-09-24T15:00:00Z","v":93894,"vw":75.947063},{"c":75.89,"h":75.96,"l":75.835,"n":1599,"o":75.84,"t":"2026-09-24T15:15:00Z","v":225969,"vw":75.906767},{"c":75.95,"h":75.96,"l":75.835,"n":2856,"o":75.875,"t":"2026-09-24T15:30:00Z","v":301169,"vw":75.901605},{"c":75.97,"h":76,"l":75.885,"n":1797,"o":75.95,"t":"2026-09-24T15:45:00Z","v":158111,"vw":75.9731},{"c":76,"h":76,"l":75.9,"n":921,"o":75.975,"t":"2026-09-24T16:00:00Z","v":86207,"vw":75.942995},{"c":76.385,"h":76.51,"l":75.995,"n":3100,"o":75.995,"t":"2026-09-24T16:15:00Z","v":219368,"vw":76.299184},{"c":76.43,"h":76.54,"l":76.32,"n":1200,"o":76.4,"t":"2026-09-24T16:30:00Z","v":165845,"vw":76.436999},{"c":76.38,"h":76.48,"l":76.38,"n":1544,"o":76.42,"t":"2026-09-24T16:45:00Z","v":129713,"vw":76.420839},{"c":76.385,"h":76.46,"l":76.315,"n":1491,"o":76.355,"t":"2026-09-24T17:00:00Z","v":137613,"vw":76.405271},{"c":76.2155,"h":76.39,"l":76.17,"n":803,"o":76.39,"t":"2026-09-24T17:15:00Z","v":63323,"vw":76.284077},{"c":76.12,"h":76.255,"l":76.11,"n":925,"o":76.2299,"t":"2026-09-24T17:30:00Z","v":59103,"vw":76.186623},{"c":76.16,"h":76.17,"l":76.11,"n":514,"o":76.11,"t":"2026-09-24T17:45:00Z","v":34614,"vw":76.14655},{"c":76.15,"h":76.15,"l":75.99,"n":1066,"o":76.145,"t":"2026-09-24T18:00:00Z","v":87506,"vw":76.0787},{"c":76.23,"h":76.265,"l":76.125,"n":1533,"o":76.16,"t":"2026-09-24T18:15:00Z","v":144077,"vw":76.173652},{"c":76.1799,"h":76.31,"l":76.13,"n":1077,"o":76.225,"t":"2026-09-24T18:30:00Z","v":104284,"vw":76.193616},{"c":76.23,"h":76.2699,"l":76.16,"n":823,"o":76.175,"t":"2026-09-24T18:45:00Z","v":215967,"vw":76.187083},{"c":76.1355,"h":76.24,"l":76.125,"n":874,"o":76.24,"t":"2026-09-24T19:00:00Z","v":109394,"vw":76.166788},{"c":76.1844,"h":76.225,"l":76.135,"n":954,"o":76.135,"t":"2026-09-24T19:15:00Z","v":211459,"vw":76.167727},{"c":76.185,"h":76.215,"l":76.16,"n":783,"o":76.195,"t":"2026-09-24T19:30:00Z","v":138863,"vw":76.184199},{"c":76.205,"h":76.24,"l":76.17,"n":1837,"o":76.18,"t":"2026-09-24T19:45:00Z","v":223599,"vw":76.207916},{"c":76.22,"h":76.22,"l":76.19,"n":10,"o":76.19,"t":"2026-09-24T20:00:00Z","v":566624,"vw":76.190105},{"c":76.25,"h":76.25,"l":76.21,"n":9,"o":76.25,"t":"2026-09-24T20:15:00Z","v":702,"vw":76.238571},{"c":76.69,"h":76.78,"l":76.51,"n":107,"o":76.78,"t":"2026-09-25T13:15:00Z","v":12280,"vw":76.6035},{"c":76.67,"h":76.76,"l":76.52,"n":472,"o":76.76,"t":"2026-09-25T13:30:00Z","v":69460,"vw":76.693778},{"c":76.7,"h":76.745,"l":76.6,"n":633,"o":76.665,"t":"2026-09-25T13:45:00Z","v":44188,"vw":76.667522},{"c":76.484,"h":76.71,"l":76.435,"n":773,"o":76.7,"t":"2026-09-25T14:00:00Z","v":51186,"vw":76.546241},{"c":76.415,"h":76.51,"l":76.395,"n":832,"o":76.469,"t":"2026-09-25T14:15:00Z","v":80711,"vw":76.446771},{"c":76.48,"h":76.49,"l":76.39,"n":801,"o":76.415,"t":"2026-09-25T14:30:00Z","v":59634,"vw":76.423042},{"c":76.555,"h":76.57,"l":76.455,"n":655,"o":76.48,"t":"2026-09-25T14:45:00Z","v":39015,"vw":76.504301},{"c":76.525,"h":76.585,"l":76.445,"n":505,"o":76.55,"t":"2026-09-25T15:00:00Z","v":37036,"vw":76.538461},{"c":76.54,"h":76.57,"l":76.48,"n":783,"o":76.51,"t":"2026-09-25T15:15:00Z","v":116683,"vw":76.533734},{"c":76.47,"h":76.64,"l":76.47,"n":866,"o":76.535,"t":"2026-09-25T15:30:00Z","v":132886,"vw":76.548029},{"c":76.74,"h":76.74,"l":76.42,"n":780,"o":76.455,"t":"2026-09-25T15:45:00Z","v":106721,"vw":76.524691},{"c":76.98,"h":77.045,"l":76.725,"n":1160,"o":76.74,"t":"2026-09-25T16:00:00Z","v":104299,"vw":76.968339},{"c":76.94,"h":77.04,"l":76.72,"n":759,"o":77,"t":"2026-09-25T16:15:00Z","v":237381,"vw":76.913202},{"c":76.865,"h":76.945,"l":76.8,"n":1412,"o":76.93,"t":"2026-09-25T16:30:00Z","v":142202,"vw":76.879212},{"c":76.7862,"h":76.855,"l":76.76,"n":886,"o":76.855,"t":"2026-09-25T16:45:00Z","v":68609,"vw":76.805731},{"c":76.815,"h":76.85,"l":76.77,"n":770,"o":76.78,"t":"2026-09-25T17:00:00Z","v":82687,"vw":76.811524},{"c":76.805,"h":76.83,"l":76.78,"n":782,"o":76.8261,"t":"2026-09-25T17:15:00Z","v":77984,"vw":76.810693},{"c":76.815,"h":76.845,"l":76.735,"n":747,"o":76.815,"t":"2026-09-25T17:30:00Z","v":84114,"vw":76.797878},{"c":76.835,"h":76.835,"l":76.775,"n":559,"o":76.815,"t":"2026-09-25T17:45:00Z","v":72061,"vw":76.800739},{"c":76.875,"h":76.8799,"l":76.825,"n":582,"o":76.845,"t":"2026-09-25T18:00:00Z","v":101743,"vw":76.841325},{"c":76.855,"h":76.895,"l":76.795,"n":961,"o":76.88,"t":"2026-09-25T18:15:00Z","v":147775,"vw":76.845842},{"c":76.885,"h":76.915,"l":76.84,"n":557,"o":76.89,"t":"2026-09-25T18:30:00Z","v":169628,"vw":76.881424},{"c":76.875,"h":76.905,"l":76.8738,"n":267,"o":76.885,"t":"2026-09-25T18:45:00Z","v":54093,"vw":76.887664},{"c":76.895,"h":76.915,"l":76.855,"n":847,"o":76.895,"t":"2026-09-25T19:00:00Z","v":119690,"vw":76.87284},{"c":76.845,"h":76.8999,"l":76.84,"n":950,"o":76.895,"t":"2026-09-25T19:15:00Z","v":216165,"vw":76.867509},{"c":76.895,"h":76.92,"l":76.84,"n":852,"o":76.845,"t":"2026-09-25T19:30:00Z","v":100435,"vw":76.86942},{"c":76.9,"h":76.955,"l":76.87,"n":3734,"o":76.9,"t":"2026-09-25T19:45:00Z","v":880608,"vw":76.891037},{"c":76.94,"h":76.94,"l":76.87,"n":18,"o":76.9,"t":"2026-09-25T20:00:00Z","v":900075,"vw":76.870354},{"c":76.96,"h":76.97,"l":76.96,"n":9,"o":76.97,"t":"2026-09-25T20:15:00Z","v":4700,"vw":76.961489},{"c":76.55,"h":76.6,"l":76.55,"n":6,"o":76.6,"t":"2026-09-28T08:00:00Z","v":904,"vw":76.577778},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-09-28T08:15:00Z","v":105,"vw":76.8},{"c":76.27,"h":76.55,"l":76.26,"n":21,"o":76.55,"t":"2026-09-28T13:15:00Z","v":11626,"vw":76.319145},{"c":76.35,"h":76.37,"l":76.23,"n":834,"o":76.37,"t":"2026-09-28T13:30:00Z","v":159725,"vw":76.321717},{"c":76.435,"h":76.44,"l":76.32,"n":1066,"o":76.35,"t":"2026-09-28T13:45:00Z","v":100642,"vw":76.380164},{"c":76.28,"h":76.43,"l":76.255,"n":1507,"o":76.43,"t":"2026-09-28T14:00:00Z","v":116413,"vw":76.332666},{"c":76.345,"h":76.395,"l":76.28,"n":1214,"o":76.289,"t":"2026-09-28T14:15:00Z","v":210010,"vw":76.32898},{"c":76.09,"h":76.35,"l":76.09,"n":979,"o":76.35,"t":"2026-09-28T14:30:00Z","v":132658,"vw":76.258223},{"c":75.99,"h":76.09,"l":75.89,"n":1496,"o":76.09,"t":"2026-09-28T14:45:00Z","v":164224,"vw":75.97915},{"c":75.97,"h":76.065,"l":75.95,"n":1113,"o":75.995,"t":"2026-09-28T15:00:00Z","v":132070,"vw":76.008783},{"c":76.03,"h":76.075,"l":75.955,"n":1126,"o":75.97,"t":"2026-09-28T15:15:00Z","v":125139,"vw":76.014552},{"c":76.005,"h":76.07,"l":75.945,"n":1248,"o":76.045,"t":"2026-09-28T15:30:00Z","v":126837,"vw":76.008514},{"c":76.11,"h":76.13,"l":75.985,"n":936,"o":76.005,"t":"2026-09-28T15:45:00Z","v":167206,"vw":76.068829},{"c":76.105,"h":76.155,"l":76.09,"n":677,"o":76.11,"t":"2026-09-28T16:00:00Z","v":83239,"vw":76.120035},{"c":76.65,"h":76.7,"l":76.105,"n":2345,"o":76.105,"t":"2026-09-28T16:15:00Z","v":239080,"vw":76.351175},{"c":76.385,"h":76.63,"l":76.355,"n":1478,"o":76.63,"t":"2026-09-28T16:30:00Z","v":199518,"vw":76.488685},{"c":76.385,"h":76.425,"l":76.315,"n":793,"o":76.39,"t":"2026-09-28T16:45:00Z","v":94650,"vw":76.375232},{"c":76.61,"h":76.72,"l":76.305,"n":1996,"o":76.38,"t":"2026-09-28T17:00:00Z","v":258158,"vw":76.532445},{"c":76.46,"h":76.615,"l":76.43,"n":862,"o":76.615,"t":"2026-09-28T17:15:00Z","v":84263,"vw":76.497491},{"c":76.45,"h":76.499,"l":76.415,"n":440,"o":76.455,"t":"2026-09-28T17:30:00Z","v":61491,"vw":76.463431},{"c":76.455,"h":76.499,"l":76.43,"n":546,"o":76.479,"t":"2026-09-28T17:45:00Z","v":64497,"vw":76.475976},{"c":76.5,"h":76.51,"l":76.425,"n":528,"o":76.47,"t":"2026-09-28T18:00:00Z","v":77092,"vw":76.488398},{"c":76.46,"h":76.5,"l":76.43,"n":502,"o":76.5,"t":"2026-09-28T18:15:00Z","v":67634,"vw":76.470223},{"c":76.435,"h":76.465,"l":76.365,"n":668,"o":76.459,"t":"2026-09-28T18:30:00Z","v":83978,"vw":76.416902},{"c":76.455,"h":76.47,"l":76.4135,"n":762,"o":76.435,"t":"2026-09-28T18:45:00Z","v":125853,"vw":76.442967},{"c":76.355,"h":76.45,"l":76.345,"n":850,"o":76.45,"t":"2026-09-28T19:00:00Z","v":135999,"vw":76.39516},{"c":76.41,"h":76.45,"l":76.3442,"n":1174,"o":76.35,"t":"2026-09-28T19:15:00Z","v":163728,"vw":76.402714},{"c":76.4,"h":76.44,"l":76.365,"n":980,"o":76.414,"t":"2026-09-28T19:30:00Z","v":140992,"vw":76.40408},{"c":76.33,"h":76.41,"l":76.27,"n":3438,"o":76.395,"t":"2026-09-28T19:45:00Z","v":588928,"vw":76.318551},{"c":76.27,"h":76.34,"l":76.27,"n":7,"o":76.34,"t":"2026-09-28T20:00:00Z","v":949647,"vw":76.270041},{"c":76.37,"h":76.37,"l":76.37,"n":1,"o":76.37,"t":"2026-09-28T20:30:00Z","v":125,"vw":76.37},{"c":76.71,"h":76.71,"l":76,"n":45,"o":76.3,"t":"2026-09-29T10:00:00Z","v":1736,"vw":76.289449},{"c":76.19,"h":76.19,"l":75.9,"n":9,"o":75.9,"t":"2026-09-29T10:15:00Z","v":560,"vw":76.087009},{"c":77.014,"h":77.014,"l":76.05,"n":7,"o":76.05,"t":"2026-09-29T12:30:00Z","v":605,"vw":76.268462},{"c":77.014,"h":77.014,"l":77.014,"n":1,"o":77.014,"t":"2026-09-29T13:00:00Z","v":180,"vw":77.014},{"c":76.02,"h":76.2,"l":75.95,"n":1019,"o":75.95,"t":"2026-09-29T13:30:00Z","v":112365,"vw":76.035274},{"c":76.03,"h":76.109,"l":76.005,"n":825,"o":76.01,"t":"2026-09-29T13:45:00Z","v":82975,"vw":76.060136},{"c":76.13,"h":76.135,"l":76.015,"n":774,"o":76.015,"t":"2026-09-29T14:00:00Z","v":65414,"vw":76.08729},{"c":76.175,"h":76.215,"l":76.11,"n":1294,"o":76.125,"t":"2026-09-29T14:15:00Z","v":139171,"vw":76.168657},{"c":76.195,"h":76.25,"l":76.15,"n":1098,"o":76.1861,"t":"2026-09-29T14:30:00Z","v":65352,"vw":76.191001},{"c":76.11,"h":76.2,"l":76.11,"n":826,"o":76.195,"t":"2026-09-29T14:45:00Z","v":45494,"vw":76.161293},{"c":75.938,"h":76.08,"l":75.91,"n":538,"o":76.08,"t":"2026-09-29T15:00:00Z","v":72868,"vw":76.000303},{"c":75.8,"h":75.97,"l":75.75,"n":1025,"o":75.965,"t":"2026-09-29T15:15:00Z","v":107259,"vw":75.801668},{"c":75.9,"h":75.95,"l":75.81,"n":805,"o":75.8201,"t":"2026-09-29T15:30:00Z","v":97122,"vw":75.89079},{"c":75.89,"h":75.98,"l":75.815,"n":1591,"o":75.91,"t":"2026-09-29T15:45:00Z","v":198866,"vw":75.868534},{"c":75.86,"h":75.92,"l":75.8499,"n":532,"o":75.905,"t":"2026-09-29T16:00:00Z","v":41828,"vw":75.885527},{"c":75.88,"h":75.905,"l":75.835,"n":500,"o":75.865,"t":"2026-09-29T16:15:00Z","v":45635,"vw":75.87187},{"c":75.79,"h":75.88,"l":75.79,"n":594,"o":75.8701,"t":"2026-09-29T16:30:00Z","v":94099,"vw":75.866909},{"c":75.78,"h":75.815,"l":75.725,"n":470,"o":75.79,"t":"2026-09-29T16:45:00Z","v":204811,"vw":75.779643},{"c":75.8,"h":75.8,"l":75.71,"n":595,"o":75.755,"t":"2026-09-29T17:00:00Z","v":72737,"vw":75.770029},{"c":75.815,"h":75.815,"l":75.75,"n":368,"o":75.805,"t":"2026-09-29T17:15:00Z","v":47540,"vw":75.768059},{"c":75.85,"h":75.85,"l":75.785,"n":392,"o":75.815,"t":"2026-09-29T17:30:00Z","v":36007,"vw":75.811875},{"c":75.7661,"h":75.87,"l":75.74,"n":371,"o":75.855,"t":"2026-09-29T17:45:00Z","v":32370,"vw":75.801991},{"c":75.98,"h":75.99,"l":75.78,"n":966,"o":75.78,"t":"2026-09-29T18:00:00Z","v":59141,"vw":75.925402},{"c":75.985,"h":76.05,"l":75.96,"n":553,"o":75.98,"t":"2026-09-29T18:15:00Z","v":79230,"vw":76.00521},{"c":76.09,"h":76.16,"l":75.9301,"n":638,"o":75.99,"t":"2026-09-29T18:30:00Z","v":66610,"vw":76.02545},{"c":76.125,"h":76.13,"l":76.04,"n":334,"o":76.105,"t":"2026-09-29T18:45:00Z","v":42709,"vw":76.079863},{"c":76.115,"h":76.165,"l":76.115,"n":474,"o":76.125,"t":"2026-09-29T19:00:00Z","v":144305,"vw":76.124837},{"c":76.13,"h":76.1699,"l":76.1,"n":566,"o":76.11,"t":"2026-09-29T19:15:00Z","v":81621,"vw":76.145134},{"c":76.0901,"h":76.1599,"l":76.085,"n":648,"o":76.12,"t":"2026-09-29T19:30:00Z","v":128094,"vw":76.133649},{"c":76.19,"h":76.19,"l":76.085,"n":1115,"o":76.095,"t":"2026-09-29T19:45:00Z","v":215366,"vw":76.132989},{"c":76.18,"h":76.18,"l":76.18,"n":8,"o":76.18,"t":"2026-09-29T20:00:00Z","v":143263,"vw":76.18},{"c":76.45,"h":76.45,"l":76.2,"n":8,"o":76.2,"t":"2026-09-30T08:00:00Z","v":1553,"vw":76.362069},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-09-30T08:15:00Z","v":497,"vw":76.2},{"c":76,"h":76.51,"l":76,"n":13,"o":76.1,"t":"2026-09-30T11:00:00Z","v":831,"vw":76.141476},{"c":75.9,"h":76.51,"l":75.9,"n":16,"o":76.1,"t":"2026-09-30T11:15:00Z","v":1021,"vw":76.150608},{"c":76.46,"h":76.51,"l":76.19,"n":48,"o":76.3,"t":"2026-09-30T11:45:00Z","v":6166,"vw":76.283507},{"c":76.26,"h":76.46,"l":76.15,"n":735,"o":76.46,"t":"2026-09-30T12:00:00Z","v":10690,"vw":76.278722},{"c":76.01,"h":76.18,"l":76.01,"n":31,"o":76.18,"t":"2026-09-30T12:15:00Z","v":427,"vw":76.07962},{"c":76.25,"h":76.41,"l":76.25,"n":27,"o":76.41,"t":"2026-09-30T12:30:00Z","v":1018,"vw":76.312894},{"c":76.22,"h":76.51,"l":76.2,"n":43,"o":76.3,"t":"2026-09-30T13:00:00Z","v":2830,"vw":76.292171},{"c":76.01,"h":76.28,"l":76.01,"n":789,"o":76.28,"t":"2026-09-30T13:30:00Z","v":83466,"vw":76.156266},{"c":76.095,"h":76.095,"l":75.94,"n":1116,"o":76.01,"t":"2026-09-30T13:45:00Z","v":65583,"vw":76.012897},{"c":76.2,"h":76.22,"l":76.05,"n":1046,"o":76.105,"t":"2026-09-30T14:00:00Z","v":57913,"vw":76.152286},{"c":76.07,"h":76.24,"l":76.049,"n":679,"o":76.18,"t":"2026-09-30T14:15:00Z","v":32043,"vw":76.15263},{"c":76.045,"h":76.12,"l":75.98,"n":1749,"o":76.07,"t":"2026-09-30T14:30:00Z","v":139575,"vw":76.074879},{"c":75.985,"h":76.125,"l":75.985,"n":1069,"o":76.06,"t":"2026-09-30T14:45:00Z","v":83330,"vw":76.06648},{"c":75.955,"h":76.02,"l":75.92,"n":922,"o":75.98,"t":"2026-09-30T15:00:00Z","v":268349,"vw":75.972008},{"c":75.98,"h":76.025,"l":75.895,"n":472,"o":75.98,"t":"2026-09-30T15:15:00Z","v":52696,"vw":75.929703},{"c":75.785,"h":75.995,"l":75.775,"n":664,"o":75.99,"t":"2026-09-30T15:30:00Z","v":74660,"vw":75.887697},{"c":75.86,"h":75.91,"l":75.78,"n":564,"o":75.785,"t":"2026-09-30T15:45:00Z","v":83545,"vw":75.830389},{"c":75.8962,"h":75.91,"l":75.84,"n":1970,"o":75.86,"t":"2026-09-30T16:00:00Z","v":537654,"vw":75.871575},{"c":75.85,"h":75.905,"l":75.84,"n":369,"o":75.895,"t":"2026-09-30T16:15:00Z","v":52214,"vw":75.872557},{"c":75.88,"h":75.89,"l":75.805,"n":389,"o":75.8399,"t":"2026-09-30T16:30:00Z","v":85279,"vw":75.848665},{"c":75.86,"h":75.88,"l":75.815,"n":473,"o":75.88,"t":"2026-09-30T16:45:00Z","v":86068,"vw":75.839453},{"c":75.825,"h":75.87,"l":75.815,"n":379,"o":75.8503,"t":"2026-09-30T17:00:00Z","v":58166,"vw":75.836913},{"c":75.75,"h":75.825,"l":75.69,"n":438,"o":75.825,"t":"2026-09-30T17:15:00Z","v":53643,"vw":75.750114},{"c":75.765,"h":75.785,"l":75.725,"n":547,"o":75.74,"t":"2026-09-30T17:30:00Z","v":94119,"vw":75.761569},{"c":75.785,"h":75.81,"l":75.735,"n":634,"o":75.76,"t":"2026-09-30T17:45:00Z","v":78330,"vw":75.777383},{"c":75.715,"h":75.78,"l":75.7,"n":495,"o":75.78,"t":"2026-09-30T18:00:00Z","v":85536,"vw":75.734943},{"c":75.67,"h":75.725,"l":75.65,"n":539,"o":75.7116,"t":"2026-09-30T18:15:00Z","v":68048,"vw":75.674347},{"c":75.689,"h":75.7,"l":75.6216,"n":411,"o":75.68,"t":"2026-09-30T18:30:00Z","v":95235,"vw":75.655511},{"c":75.665,"h":75.685,"l":75.615,"n":513,"o":75.685,"t":"2026-09-30T18:45:00Z","v":56367,"vw":75.644306},{"c":75.695,"h":75.71,"l":75.645,"n":485,"o":75.665,"t":"2026-09-30T19:00:00Z","v":59517,"vw":75.671172},{"c":75.64,"h":75.695,"l":75.625,"n":486,"o":75.695,"t":"2026-09-30T19:15:00Z","v":82833,"vw":75.655769},{"c":75.625,"h":75.675,"l":75.59,"n":1171,"o":75.64,"t":"2026-09-30T19:30:00Z","v":283755,"vw":75.660133},{"c":75.61,"h":75.66,"l":75.535,"n":3257,"o":75.62,"t":"2026-09-30T19:45:00Z","v":534771,"vw":75.610079},{"c":75.55,"h":75.62,"l":75.55,"n":5,"o":75.62,"t":"2026-09-30T20:00:00Z","v":25216,"vw":75.619722},{"c":75.89,"h":76.5,"l":75.7,"n":99,"o":75.7,"t":"2026-09-30T22:00:00Z","v":10419,"vw":75.880149},{"c":75.89,"h":75.89,"l":75.71,"n":66,"o":75.85,"t":"2026-09-30T22:15:00Z","v":6318,"vw":75.735157},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-09-30T23:00:00Z","v":1621,"vw":75.9},{"c":75.49,"h":76.01,"l":75.49,"n":20,"o":75.49,"t":"2026-10-01T08:30:00Z","v":824,"vw":75.572362},{"c":75.46,"h":75.46,"l":75.46,"n":28,"o":75.46,"t":"2026-10-01T08:45:00Z","v":486,"vw":75.46},{"c":75.47,"h":75.57,"l":75.37,"n":27,"o":75.38,"t":"2026-10-01T13:15:00Z","v":1541,"vw":75.49572},{"c":75.235,"h":75.5,"l":75.23,"n":612,"o":75.48,"t":"2026-10-01T13:30:00Z","v":81884,"vw":75.380694},{"c":75.24,"h":75.32,"l":75.185,"n":754,"o":75.29,"t":"2026-10-01T13:45:00Z","v":41744,"vw":75.252061},{"c":75.045,"h":75.22,"l":74.95,"n":1922,"o":75.22,"t":"2026-10-01T14:00:00Z","v":133472,"vw":75.043168},{"c":74.985,"h":75.09,"l":74.925,"n":1022,"o":75.05,"t":"2026-10-01T14:15:00Z","v":127771,"vw":75.000212},{"c":75.04,"h":75.165,"l":74.945,"n":1141,"o":74.96,"t":"2026-10-01T14:30:00Z","v":228486,"vw":75.059366},{"c":74.92,"h":75.12,"l":74.87,"n":841,"o":75.04,"t":"2026-10-01T14:45:00Z","v":58896,"vw":74.946923},{"c":74.845,"h":74.92,"l":74.74,"n":764,"o":74.92,"t":"2026-10-01T15:00:00Z","v":88714,"vw":74.795793},{"c":74.8598,"h":74.925,"l":74.835,"n":687,"o":74.855,"t":"2026-10-01T15:15:00Z","v":51489,"vw":74.871809},{"c":74.735,"h":74.8499,"l":74.6451,"n":782,"o":74.845,"t":"2026-10-01T15:30:00Z","v":141693,"vw":74.757404},{"c":74.815,"h":74.86,"l":74.65,"n":1074,"o":74.735,"t":"2026-10-01T15:45:00Z","v":133582,"vw":74.770051},{"c":74.81,"h":74.885,"l":74.785,"n":1288,"o":74.815,"t":"2026-10-01T16:00:00Z","v":231784,"vw":74.842729},{"c":74.885,"h":74.915,"l":74.8,"n":925,"o":74.815,"t":"2026-10-01T16:15:00Z","v":241946,"vw":74.844779},{"c":74.905,"h":74.94,"l":74.84,"n":656,"o":74.875,"t":"2026-10-01T16:30:00Z","v":102713,"vw":74.902639},{"c":74.8,"h":74.935,"l":74.76,"n":625,"o":74.905,"t":"2026-10-01T16:45:00Z","v":52453,"vw":74.84571},{"c":74.93,"h":74.95,"l":74.765,"n":554,"o":74.805,"t":"2026-10-01T17:00:00Z","v":36253,"vw":74.881165},{"c":75.1399,"h":75.17,"l":74.928,"n":1458,"o":74.935,"t":"2026-10-01T17:15:00Z","v":142502,"vw":75.119447},{"c":75.205,"h":75.32,"l":75.12,"n":1127,"o":75.12,"t":"2026-10-01T17:30:00Z","v":92162,"vw":75.201388},{"c":75.03,"h":75.235,"l":74.995,"n":957,"o":75.1999,"t":"2026-10-01T17:45:00Z","v":63961,"vw":75.115565},{"c":74.965,"h":75.035,"l":74.89,"n":727,"o":75.005,"t":"2026-10-01T18:00:00Z","v":84733,"vw":74.983275},{"c":75.025,"h":75.1,"l":74.955,"n":887,"o":74.995,"t":"2026-10-01T18:15:00Z","v":158510,"vw":74.996386},{"c":75.075,"h":75.15,"l":74.98,"n":536,"o":75.025,"t":"2026-10-01T18:30:00Z","v":91393,"vw":75.070064},{"c":75.115,"h":75.115,"l":75.04,"n":303,"o":75.065,"t":"2026-10-01T18:45:00Z","v":29752,"vw":75.073748},{"c":75.085,"h":75.12,"l":75.045,"n":581,"o":75.115,"t":"2026-10-01T19:00:00Z","v":57383,"vw":75.072988},{"c":75.085,"h":75.095,"l":75.035,"n":391,"o":75.075,"t":"2026-10-01T19:15:00Z","v":47448,"vw":75.075222},{"c":75.1,"h":75.14,"l":75.085,"n":842,"o":75.1,"t":"2026-10-01T19:30:00Z","v":156045,"vw":75.106625},{"c":75.135,"h":75.24,"l":75.1,"n":1607,"o":75.1,"t":"2026-10-01T19:45:00Z","v":247362,"vw":75.154038},{"c":75.16,"h":75.16,"l":75.16,"n":6,"o":75.16,"t":"2026-10-01T20:00:00Z","v":22184,"vw":75.16},{"c":75.3,"h":76.31,"l":75.2,"n":24,"o":75.3,"t":"2026-10-02T08:00:00Z","v":1638,"vw":75.501607},{"c":75.9,"h":75.9,"l":75.2,"n":38,"o":75.855,"t":"2026-10-02T08:15:00Z","v":2326,"vw":75.617033},{"c":75.3,"h":75.81,"l":75.3,"n":42,"o":75.3,"t":"2026-10-02T08:30:00Z","v":2721,"vw":75.377944},{"c":75.51,"h":75.805,"l":75.4,"n":20,"o":75.405,"t":"2026-10-02T08:45:00Z","v":2111,"vw":75.580266},{"c":75.55,"h":75.71,"l":75.3,"n":47,"o":75.6,"t":"2026-10-02T09:00:00Z","v":4663,"vw":75.562137},{"c":75.2,"h":75.755,"l":75.2,"n":62,"o":75.5,"t":"2026-10-02T09:15:00Z","v":5256,"vw":75.513881},{"c":75.61,"h":76,"l":75.405,"n":62,"o":75.76,"t":"2026-10-02T09:30:00Z","v":4323,"vw":75.573851},{"c":75.735,"h":75.735,"l":75.405,"n":53,"o":75.5,"t":"2026-10-02T10:00:00Z","v":3669,"vw":75.544993},{"c":75.61,"h":75.66,"l":75.4,"n":55,"o":75.66,"t":"2026-10-02T10:15:00Z","v":4726,"vw":75.559909},{"c":75.51,"h":75.6,"l":75.3,"n":19,"o":75.6,"t":"2026-10-02T10:45:00Z","v":2388,"vw":75.49256},{"c":75.55,"h":75.66,"l":75.48,"n":25,"o":75.6,"t":"2026-10-02T11:15:00Z","v":3002,"vw":75.571541},{"c":76.1031,"h":76.1031,"l":75.94,"n":30,"o":75.94,"t":"2026-10-02T13:00:00Z","v":1888,"vw":76.016088},{"c":75.8416,"h":75.93,"l":75.67,"n":534,"o":75.93,"t":"2026-10-02T13:30:00Z","v":41793,"vw":75.825986},{"c":75.96,"h":75.96,"l":75.77,"n":1082,"o":75.865,"t":"2026-10-02T13:45:00Z","v":67557,"vw":75.900583},{"c":76.045,"h":76.145,"l":75.86,"n":1056,"o":75.96,"t":"2026-10-02T14:00:00Z","v":45757,"vw":76.051751},{"c":76.05,"h":76.135,"l":76,"n":366,"o":76.065,"t":"2026-10-02T14:15:00Z","v":24937,"vw":76.063472},{"c":76.105,"h":76.155,"l":76.01,"n":648,"o":76.01,"t":"2026-10-02T14:30:00Z","v":78896,"vw":76.088824},{"c":75.9701,"h":76.16,"l":75.9699,"n":528,"o":76.1099,"t":"2026-10-02T14:45:00Z","v":112356,"vw":76.097504},{"c":75.72,"h":76,"l":75.7,"n":520,"o":76,"t":"2026-10-02T15:00:00Z","v":33267,"vw":75.830515},{"c":75.67,"h":75.76,"l":75.52,"n":645,"o":75.75,"t":"2026-10-02T15:15:00Z","v":71193,"vw":75.670382},{"c":75.7438,"h":75.78,"l":75.62,"n":661,"o":75.66,"t":"2026-10-02T15:30:00Z","v":78882,"vw":75.747267},{"c":75.765,"h":75.8,"l":75.74,"n":595,"o":75.74,"t":"2026-10-02T15:45:00Z","v":64296,"vw":75.787924},{"c":75.795,"h":75.83,"l":75.76,"n":612,"o":75.78,"t":"2026-10-02T16:00:00Z","v":55398,"vw":75.797576},{"c":75.74,"h":75.84,"l":75.74,"n":292,"o":75.81,"t":"2026-10-02T16:15:00Z","v":17393,"vw":75.789286},{"c":75.7,"h":75.775,"l":75.665,"n":295,"o":75.74,"t":"2026-10-02T16:30:00Z","v":22451,"vw":75.720409},{"c":75.76,"h":75.79,"l":75.705,"n":330,"o":75.705,"t":"2026-10-02T16:45:00Z","v":24384,"vw":75.745887},{"c":75.775,"h":75.86,"l":75.76,"n":379,"o":75.8,"t":"2026-10-02T17:00:00Z","v":48189,"vw":75.818982},{"c":75.665,"h":75.83,"l":75.655,"n":288,"o":75.785,"t":"2026-10-02T17:15:00Z","v":19889,"vw":75.778871},{"c":75.7799,"h":75.7799,"l":75.685,"n":294,"o":75.685,"t":"2026-10-02T17:30:00Z","v":48143,"vw":75.741142},{"c":75.805,"h":75.815,"l":75.74,"n":436,"o":75.78,"t":"2026-10-02T17:45:00Z","v":203137,"vw":75.775537},{"c":75.8369,"h":75.8376,"l":75.785,"n":344,"o":75.82,"t":"2026-10-02T18:00:00Z","v":219064,"vw":75.810572},{"c":75.815,"h":75.835,"l":75.76,"n":406,"o":75.835,"t":"2026-10-02T18:15:00Z","v":178901,"vw":75.805567},{"c":75.84,"h":75.855,"l":75.79,"n":345,"o":75.82,"t":"2026-10-02T18:30:00Z","v":39759,"vw":75.818602},{"c":75.84,"h":75.8556,"l":75.82,"n":357,"o":75.84,"t":"2026-10-02T18:45:00Z","v":113446,"vw":75.843253},{"c":75.9,"h":75.9,"l":75.83,"n":452,"o":75.845,"t":"2026-10-02T19:00:00Z","v":81036,"vw":75.858891},{"c":75.955,"h":75.98,"l":75.885,"n":966,"o":75.91,"t":"2026-10-02T19:15:00Z","v":174270,"vw":75.916885},{"c":75.995,"h":76.005,"l":75.96,"n":966,"o":75.96,"t":"2026-10-02T19:30:00Z","v":176435,"vw":75.983519},{"c":76.005,"h":76.025,"l":75.96,"n":922,"o":75.995,"t":"2026-10-02T19:45:00Z","v":123426,"vw":75.989298},{"c":76.01,"h":76.06,"l":76.01,"n":8,"o":76.06,"t":"2026-10-02T20:00:00Z","v":14855,"vw":76.010337},{"c":76.16,"h":76.16,"l":76.09,"n":50,"o":76.09,"t":"2026-10-02T22:15:00Z","v":6343,"vw":76.125},{"c":75.8,"h":76.51,"l":75.5,"n":32,"o":76.1,"t":"2026-10-05T08:00:00Z","v":1277,"vw":75.988547},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-05T08:15:00Z","v":500,"vw":76.1},{"c":75.7,"h":76.1,"l":75.7,"n":15,"o":76.1,"t":"2026-10-05T12:15:00Z","v":1608,"vw":75.980651},{"c":76.01,"h":76.01,"l":75.8,"n":8,"o":75.8,"t":"2026-10-05T12:30:00Z","v":1150,"vw":75.985349},{"c":76.19,"h":76.19,"l":76.15,"n":2,"o":76.15,"t":"2026-10-05T13:15:00Z","v":200,"vw":76.17},{"c":76.045,"h":76.2,"l":76.03,"n":574,"o":76.03,"t":"2026-10-05T13:30:00Z","v":42016,"vw":76.156207},{"c":76.03,"h":76.075,"l":75.95,"n":755,"o":76.05,"t":"2026-10-05T13:45:00Z","v":35104,"vw":76.001145},{"c":76.24,"h":76.24,"l":75.955,"n":1551,"o":76.04,"t":"2026-10-05T14:00:00Z","v":43202,"vw":76.096082},{"c":76.215,"h":76.28,"l":76.205,"n":590,"o":76.21,"t":"2026-10-05T14:15:00Z","v":42424,"vw":76.235644},{"c":76.26,"h":76.28,"l":76.175,"n":464,"o":76.23,"t":"2026-10-05T14:30:00Z","v":26461,"vw":76.212513},{"c":76.339,"h":76.339,"l":76.255,"n":804,"o":76.255,"t":"2026-10-05T14:45:00Z","v":32872,"vw":76.307101},{"c":76.235,"h":76.37,"l":76.2225,"n":387,"o":76.35,"t":"2026-10-05T15:00:00Z","v":53589,"vw":76.297375},{"c":76.265,"h":76.265,"l":76.1601,"n":707,"o":76.235,"t":"2026-10-05T15:15:00Z","v":173789,"vw":76.229168},{"c":76.31,"h":76.3387,"l":76.235,"n":456,"o":76.26,"t":"2026-10-05T15:30:00Z","v":41286,"vw":76.274448},{"c":76.315,"h":76.335,"l":76.27,"n":447,"o":76.31,"t":"2026-10-05T15:45:00Z","v":89290,"vw":76.310835},{"c":76.29,"h":76.31,"l":76.265,"n":313,"o":76.31,"t":"2026-10-05T16:00:00Z","v":27605,"vw":76.288473},{"c":76.3051,"h":76.33,"l":76.275,"n":330,"o":76.285,"t":"2026-10-05T16:15:00Z","v":37847,"vw":76.305797},{"c":76.3599,"h":76.3699,"l":76.305,"n":379,"o":76.305,"t":"2026-10-05T16:30:00Z","v":29774,"vw":76.344693},{"c":76.31,"h":76.375,"l":76.31,"n":717,"o":76.355,"t":"2026-10-05T16:45:00Z","v":55764,"vw":76.352083},{"c":76.3,"h":76.32,"l":76.275,"n":304,"o":76.31,"t":"2026-10-05T17:00:00Z","v":18827,"vw":76.295274},{"c":76.325,"h":76.33,"l":76.295,"n":251,"o":76.32,"t":"2026-10-05T17:15:00Z","v":28156,"vw":76.316795},{"c":76.36,"h":76.36,"l":76.31,"n":277,"o":76.33,"t":"2026-10-05T17:30:00Z","v":50188,"vw":76.331847},{"c":76.43,"h":76.43,"l":76.365,"n":366,"o":76.37,"t":"2026-10-05T17:45:00Z","v":26905,"vw":76.407282},{"c":76.43,"h":76.465,"l":76.425,"n":327,"o":76.44,"t":"2026-10-05T18:00:00Z","v":46908,"vw":76.453021},{"c":76.485,"h":76.5,"l":76.425,"n":224,"o":76.425,"t":"2026-10-05T18:15:00Z","v":35531,"vw":76.455142},{"c":76.445,"h":76.49,"l":76.4401,"n":308,"o":76.485,"t":"2026-10-05T18:30:00Z","v":35690,"vw":76.462545},{"c":76.48,"h":76.48,"l":76.44,"n":815,"o":76.45,"t":"2026-10-05T18:45:00Z","v":234470,"vw":76.466001},{"c":76.53,"h":76.535,"l":76.48,"n":346,"o":76.48,"t":"2026-10-05T19:00:00Z","v":72905,"vw":76.50935},{"c":76.5399,"h":76.5599,"l":76.515,"n":410,"o":76.525,"t":"2026-10-05T19:15:00Z","v":51786,"vw":76.535635},{"c":76.525,"h":76.54,"l":76.5,"n":933,"o":76.54,"t":"2026-10-05T19:30:00Z","v":140335,"vw":76.518859},{"c":76.45,"h":76.52,"l":76.405,"n":1082,"o":76.52,"t":"2026-10-05T19:45:00Z","v":155766,"vw":76.451926},{"c":76.4,"h":76.46,"l":76.4,"n":8,"o":76.46,"t":"2026-10-05T20:00:00Z","v":30335,"vw":76.457132},{"c":76.22,"h":76.22,"l":76.22,"n":1,"o":76.22,"t":"2026-10-05T21:45:00Z","v":150,"vw":76.22},{"c":76.55,"h":76.55,"l":76.2,"n":17,"o":76.55,"t":"2026-10-06T08:00:00Z","v":1295,"vw":76.5125},{"c":76.91,"h":76.91,"l":76.91,"n":4,"o":76.91,"t":"2026-10-06T09:15:00Z","v":288,"vw":76.91},{"c":76.55,"h":76.55,"l":76.55,"n":2,"o":76.55,"t":"2026-10-06T09:30:00Z","v":1000,"vw":76.55},{"c":76.66,"h":76.86,"l":76.2,"n":43,"o":76.2,"t":"2026-10-06T09:45:00Z","v":4495,"vw":76.577929},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-06T10:00:00Z","v":100,"vw":76.95},{"c":76.79,"h":76.91,"l":76.55,"n":56,"o":76.71,"t":"2026-10-06T10:45:00Z","v":2383,"vw":76.710279},{"c":76.595,"h":76.68,"l":76.57,"n":481,"o":76.68,"t":"2026-10-06T13:30:00Z","v":80024,"vw":76.664663},{"c":76.57,"h":76.615,"l":76.54,"n":626,"o":76.58,"t":"2026-10-06T13:45:00Z","v":27530,"vw":76.570252},{"c":76.555,"h":76.6462,"l":76.5501,"n":1406,"o":76.56,"t":"2026-10-06T14:00:00Z","v":195278,"vw":76.588208},{"c":76.4201,"h":76.5799,"l":76.39,"n":1020,"o":76.555,"t":"2026-10-06T14:15:00Z","v":297838,"vw":76.422587},{"c":76.495,"h":76.525,"l":76.385,"n":1709,"o":76.42,"t":"2026-10-06T14:30:00Z","v":323293,"vw":76.461569},{"c":76.59,"h":76.595,"l":76.495,"n":353,"o":76.5,"t":"2026-10-06T14:45:00Z","v":102066,"vw":76.515367},{"c":76.665,"h":76.665,"l":76.59,"n":497,"o":76.595,"t":"2026-10-06T15:00:00Z","v":42963,"vw":76.617074},{"c":76.64,"h":76.685,"l":76.625,"n":283,"o":76.675,"t":"2026-10-06T15:15:00Z","v":37945,"vw":76.649472},{"c":76.67,"h":76.69,"l":76.638,"n":348,"o":76.65,"t":"2026-10-06T15:30:00Z","v":49531,"vw":76.657352},{"c":76.675,"h":76.7,"l":76.665,"n":270,"o":76.6651,"t":"2026-10-06T15:45:00Z","v":17335,"vw":76.684554},{"c":76.6,"h":76.675,"l":76.5801,"n":412,"o":76.67,"t":"2026-10-06T16:00:00Z","v":39464,"vw":76.623522},{"c":76.545,"h":76.605,"l":76.545,"n":467,"o":76.6,"t":"2026-10-06T16:15:00Z","v":48765,"vw":76.581497},{"c":76.545,"h":76.585,"l":76.53,"n":303,"o":76.55,"t":"2026-10-06T16:30:00Z","v":25741,"vw":76.550044},{"c":76.52,"h":76.555,"l":76.5,"n":311,"o":76.55,"t":"2026-10-06T16:45:00Z","v":36708,"vw":76.521344},{"c":76.505,"h":76.55,"l":76.49,"n":254,"o":76.525,"t":"2026-10-06T17:00:00Z","v":37116,"vw":76.510326},{"c":76.5462,"h":76.55,"l":76.475,"n":406,"o":76.5059,"t":"2026-10-06T17:15:00Z","v":33291,"vw":76.495592},{"c":76.5799,"h":76.58,"l":76.515,"n":278,"o":76.525,"t":"2026-10-06T17:30:00Z","v":47423,"vw":76.553443},{"c":76.57,"h":76.605,"l":76.555,"n":337,"o":76.565,"t":"2026-10-06T17:45:00Z","v":73122,"vw":76.568719},{"c":76.61,"h":76.61,"l":76.575,"n":227,"o":76.58,"t":"2026-10-06T18:00:00Z","v":71942,"vw":76.588937},{"c":76.51,"h":76.61,"l":76.505,"n":290,"o":76.605,"t":"2026-10-06T18:15:00Z","v":21457,"vw":76.541032},{"c":76.5,"h":76.515,"l":76.485,"n":314,"o":76.515,"t":"2026-10-06T18:30:00Z","v":140328,"vw":76.50175},{"c":76.5299,"h":76.54,"l":76.485,"n":345,"o":76.5,"t":"2026-10-06T18:45:00Z","v":78668,"vw":76.505907},{"c":76.51,"h":76.545,"l":76.49,"n":282,"o":76.525,"t":"2026-10-06T19:00:00Z","v":39377,"vw":76.513023},{"c":76.455,"h":76.5279,"l":76.45,"n":318,"o":76.515,"t":"2026-10-06T19:15:00Z","v":67087,"vw":76.485073},{"c":76.375,"h":76.46,"l":76.375,"n":271,"o":76.46,"t":"2026-10-06T19:30:00Z","v":47171,"vw":76.426137},{"c":76.37,"h":76.42,"l":76.369,"n":1130,"o":76.375,"t":"2026-10-06T19:45:00Z","v":181433,"vw":76.391317},{"c":76.38,"h":76.38,"l":76.37,"n":16,"o":76.37,"t":"2026-10-06T20:00:00Z","v":205061,"vw":76.379832},{"c":75.05,"h":75.05,"l":75.05,"n":2,"o":75.05,"t":"2026-10-07T13:15:00Z","v":2900,"vw":75.05},{"c":75.11,"h":75.32,"l":75.065,"n":1050,"o":75.27,"t":"2026-10-07T13:30:00Z","v":104683,"vw":75.183446},{"c":75.185,"h":75.185,"l":75.055,"n":1080,"o":75.11,"t":"2026-10-07T13:45:00Z","v":152660,"vw":75.12743},{"c":75.14,"h":75.2,"l":75.1112,"n":1047,"o":75.155,"t":"2026-10-07T14:00:00Z","v":74390,"vw":75.155468},{"c":75.275,"h":75.3,"l":75.135,"n":1012,"o":75.135,"t":"2026-10-07T14:15:00Z","v":73548,"vw":75.247996},{"c":75.25,"h":75.33,"l":75.245,"n":642,"o":75.27,"t":"2026-10-07T14:30:00Z","v":50236,"vw":75.283286},{"c":75.38,"h":75.38,"l":75.235,"n":392,"o":75.235,"t":"2026-10-07T14:45:00Z","v":25236,"vw":75.304368},{"c":75.4,"h":75.46,"l":75.265,"n":594,"o":75.36,"t":"2026-10-07T15:00:00Z","v":29846,"vw":75.332152},{"c":75.3,"h":75.385,"l":75.245,"n":445,"o":75.385,"t":"2026-10-07T15:15:00Z","v":29166,"vw":75.292588},{"c":75.38,"h":75.415,"l":75.295,"n":857,"o":75.295,"t":"2026-10-07T15:30:00Z","v":160451,"vw":75.387784},{"c":75.395,"h":75.41,"l":75.36,"n":485,"o":75.38,"t":"2026-10-07T15:45:00Z","v":75637,"vw":75.382517},{"c":75.47,"h":75.49,"l":75.365,"n":469,"o":75.42,"t":"2026-10-07T16:00:00Z","v":93905,"vw":75.433254},{"c":75.475,"h":75.495,"l":75.455,"n":242,"o":75.47,"t":"2026-10-07T16:15:00Z","v":184322,"vw":75.484245},{"c":75.385,"h":75.46,"l":75.375,"n":464,"o":75.455,"t":"2026-10-07T16:30:00Z","v":188055,"vw":75.39664},{"c":75.425,"h":75.455,"l":75.385,"n":577,"o":75.41,"t":"2026-10-07T16:45:00Z","v":88613,"vw":75.413101},{"c":75.559,"h":75.59,"l":75.395,"n":686,"o":75.425,"t":"2026-10-07T17:00:00Z","v":49414,"vw":75.506612},{"c":75.525,"h":75.605,"l":75.525,"n":188,"o":75.565,"t":"2026-10-07T17:15:00Z","v":19623,"vw":75.561235},{"c":75.525,"h":75.55,"l":75.505,"n":290,"o":75.52,"t":"2026-10-07T17:30:00Z","v":35219,"vw":75.52584},{"c":75.515,"h":75.54,"l":75.475,"n":331,"o":75.52,"t":"2026-10-07T17:45:00Z","v":74622,"vw":75.496195},{"c":75.52,"h":75.59,"l":75.485,"n":461,"o":75.52,"t":"2026-10-07T18:00:00Z","v":51207,"vw":75.529228},{"c":75.535,"h":75.54,"l":75.505,"n":553,"o":75.52,"t":"2026-10-07T18:15:00Z","v":65033,"vw":75.519213},{"c":75.535,"h":75.555,"l":75.485,"n":574,"o":75.535,"t":"2026-10-07T18:30:00Z","v":104946,"vw":75.519483},{"c":75.535,"h":75.5676,"l":75.525,"n":658,"o":75.53,"t":"2026-10-07T18:45:00Z","v":97004,"vw":75.548413},{"c":75.465,"h":75.5454,"l":75.435,"n":666,"o":75.535,"t":"2026-10-07T19:00:00Z","v":77396,"vw":75.47238},{"c":75.465,"h":75.4999,"l":75.45,"n":643,"o":75.465,"t":"2026-10-07T19:15:00Z","v":73309,"vw":75.480901},{"c":75.47,"h":75.495,"l":75.455,"n":578,"o":75.47,"t":"2026-10-07T19:30:00Z","v":61746,"vw":75.476582},{"c":75.455,"h":75.48,"l":75.43,"n":744,"o":75.4751,"t":"2026-10-07T19:45:00Z","v":82171,"vw":75.456029},{"c":75.47,"h":75.47,"l":75.47,"n":6,"o":75.47,"t":"2026-10-07T20:00:00Z","v":4341,"vw":75.47},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-08T08:15:00Z","v":100,"vw":75},{"c":74.83,"h":74.915,"l":74.79,"n":605,"o":74.89,"t":"2026-10-08T13:30:00Z","v":69794,"vw":74.872015},{"c":74.86,"h":74.96,"l":74.815,"n":876,"o":74.865,"t":"2026-10-08T13:45:00Z","v":148578,"vw":74.884112},{"c":74.895,"h":74.955,"l":74.84,"n":1079,"o":74.855,"t":"2026-10-08T14:00:00Z","v":99352,"vw":74.917519},{"c":75.06,"h":75.06,"l":74.895,"n":1028,"o":74.895,"t":"2026-10-08T14:15:00Z","v":152509,"vw":74.920409},{"c":74.935,"h":75.09,"l":74.93,"n":485,"o":75.06,"t":"2026-10-08T14:30:00Z","v":102879,"vw":75.031189},{"c":74.795,"h":74.94,"l":74.795,"n":549,"o":74.94,"t":"2026-10-08T14:45:00Z","v":56512,"vw":74.829989},{"c":74.67,"h":74.7971,"l":74.67,"n":509,"o":74.7901,"t":"2026-10-08T15:00:00Z","v":77272,"vw":74.75616},{"c":74.64,"h":74.695,"l":74.605,"n":483,"o":74.66,"t":"2026-10-08T15:15:00Z","v":72992,"vw":74.638949},{"c":74.57,"h":74.63,"l":74.535,"n":341,"o":74.625,"t":"2026-10-08T15:30:00Z","v":32743,"vw":74.568071},{"c":74.53,"h":74.59,"l":74.505,"n":272,"o":74.57,"t":"2026-10-08T15:45:00Z","v":17194,"vw":74.550825},{"c":74.585,"h":74.6,"l":74.5,"n":359,"o":74.5297,"t":"2026-10-08T16:00:00Z","v":32772,"vw":74.542352},{"c":74.75,"h":74.99,"l":74.575,"n":1468,"o":74.59,"t":"2026-10-08T16:15:00Z","v":99805,"vw":74.793178},{"c":74.755,"h":74.81,"l":74.68,"n":407,"o":74.76,"t":"2026-10-08T16:30:00Z","v":91665,"vw":74.788047},{"c":74.61,"h":74.745,"l":74.55,"n":1659,"o":74.74,"t":"2026-10-08T16:45:00Z","v":215166,"vw":74.609831},{"c":74.74,"h":74.74,"l":74.51,"n":828,"o":74.58,"t":"2026-10-08T17:00:00Z","v":49706,"vw":74.593586},{"c":74.64,"h":74.77,"l":74.585,"n":635,"o":74.74,"t":"2026-10-08T17:15:00Z","v":34522,"vw":74.690315},{"c":74.755,"h":74.7799,"l":74.625,"n":516,"o":74.65,"t":"2026-10-08T17:30:00Z","v":52263,"vw":74.722659},{"c":74.715,"h":74.75,"l":74.635,"n":480,"o":74.75,"t":"2026-10-08T17:45:00Z","v":86145,"vw":74.695165},{"c":74.705,"h":74.725,"l":74.625,"n":590,"o":74.715,"t":"2026-10-08T18:00:00Z","v":66755,"vw":74.663734},{"c":74.74,"h":74.77,"l":74.685,"n":471,"o":74.705,"t":"2026-10-08T18:15:00Z","v":52137,"vw":74.727626},{"c":74.705,"h":74.725,"l":74.67,"n":770,"o":74.725,"t":"2026-10-08T18:30:00Z","v":178360,"vw":74.690073},{"c":74.73,"h":74.755,"l":74.69,"n":398,"o":74.71,"t":"2026-10-08T18:45:00Z","v":58396,"vw":74.726154},{"c":74.782,"h":74.795,"l":74.7245,"n":906,"o":74.725,"t":"2026-10-08T19:00:00Z","v":282860,"vw":74.760023},{"c":74.775,"h":74.85,"l":74.755,"n":594,"o":74.785,"t":"2026-10-08T19:15:00Z","v":73204,"vw":74.791198},{"c":74.76,"h":74.785,"l":74.74,"n":620,"o":74.78,"t":"2026-10-08T19:30:00Z","v":94557,"vw":74.765344},{"c":74.84,"h":74.87,"l":74.754,"n":1434,"o":74.765,"t":"2026-10-08T19:45:00Z","v":214538,"vw":74.809199},{"c":74.85,"h":74.85,"l":74.85,"n":8,"o":74.85,"t":"2026-10-08T20:00:00Z","v":12513,"vw":74.85},{"c":75,"h":75.71,"l":74.79,"n":30,"o":75,"t":"2026-10-09T09:30:00Z","v":2071,"vw":75.089081},{"c":75.46,"h":75.46,"l":75.25,"n":9,"o":75.25,"t":"2026-10-09T09:45:00Z","v":324,"vw":75.334281},{"c":75.21,"h":75.31,"l":75,"n":19,"o":75,"t":"2026-10-09T11:00:00Z","v":2381,"vw":75.031366},{"c":75.21,"h":75.21,"l":75.21,"n":6,"o":75.21,"t":"2026-10-09T11:15:00Z","v":424,"vw":75.21},{"c":75.41,"h":75.41,"l":75.31,"n":7,"o":75.31,"t":"2026-10-09T13:15:00Z","v":6100,"vw":75.397705},{"c":75.25,"h":75.385,"l":75.23,"n":675,"o":75.35,"t":"2026-10-09T13:30:00Z","v":69034,"vw":75.317098},{"c":75.3,"h":75.335,"l":75.245,"n":629,"o":75.275,"t":"2026-10-09T13:45:00Z","v":35317,"vw":75.297816},{"c":75.2201,"h":75.315,"l":75.185,"n":514,"o":75.312,"t":"2026-10-09T14:00:00Z","v":26261,"vw":75.23361},{"c":75.21,"h":75.2392,"l":75.175,"n":260,"o":75.225,"t":"2026-10-09T14:15:00Z","v":84399,"vw":75.203368},{"c":75.225,"h":75.245,"l":75.175,"n":394,"o":75.205,"t":"2026-10-09T14:30:00Z","v":29823,"vw":75.214922},{"c":75.23,"h":75.235,"l":75.17,"n":257,"o":75.22,"t":"2026-10-09T14:45:00Z","v":20056,"vw":75.213735},{"c":75.25,"h":75.29,"l":75.195,"n":401,"o":75.215,"t":"2026-10-09T15:00:00Z","v":42941,"vw":75.245593},{"c":75.215,"h":75.3,"l":75.205,"n":489,"o":75.255,"t":"2026-10-09T15:15:00Z","v":53601,"vw":75.246981},{"c":75.225,"h":75.26,"l":75.205,"n":758,"o":75.215,"t":"2026-10-09T15:30:00Z","v":415399,"vw":75.246349},{"c":75.25,"h":75.265,"l":75.195,"n":287,"o":75.215,"t":"2026-10-09T15:45:00Z","v":44237,"vw":75.2454},{"c":75.265,"h":75.27,"l":75.205,"n":298,"o":75.24,"t":"2026-10-09T16:00:00Z","v":32999,"vw":75.245014},{"c":75.275,"h":75.2799,"l":75.23,"n":253,"o":75.265,"t":"2026-10-09T16:15:00Z","v":27339,"vw":75.25213},{"c":75.285,"h":75.296,"l":75.275,"n":691,"o":75.275,"t":"2026-10-09T16:30:00Z","v":55749,"vw":75.284401},{"c":75.28,"h":75.33,"l":75.275,"n":593,"o":75.295,"t":"2026-10-09T16:45:00Z","v":49835,"vw":75.297625},{"c":75.275,"h":75.31,"l":75.255,"n":527,"o":75.28,"t":"2026-10-09T17:00:00Z","v":57145,"vw":75.2803},{"c":75.295,"h":75.32,"l":75.28,"n":541,"o":75.28,"t":"2026-10-09T17:15:00Z","v":60523,"vw":75.299124},{"c":75.34,"h":75.35,"l":75.2901,"n":579,"o":75.295,"t":"2026-10-09T17:30:00Z","v":61090,"vw":75.316735},{"c":75.38,"h":75.38,"l":75.32,"n":527,"o":75.335,"t":"2026-10-09T17:45:00Z","v":76648,"vw":75.345844},{"c":75.3999,"h":75.4151,"l":75.355,"n":231,"o":75.375,"t":"2026-10-09T18:00:00Z","v":120714,"vw":75.376668},{"c":75.39,"h":75.41,"l":75.375,"n":247,"o":75.395,"t":"2026-10-09T18:15:00Z","v":31429,"vw":75.395518},{"c":75.375,"h":75.4,"l":75.36,"n":182,"o":75.395,"t":"2026-10-09T18:30:00Z","v":69690,"vw":75.391216},{"c":75.445,"h":75.48,"l":75.369,"n":493,"o":75.375,"t":"2026-10-09T18:45:00Z","v":113733,"vw":75.417915},{"c":75.455,"h":75.469,"l":75.445,"n":202,"o":75.45,"t":"2026-10-09T19:00:00Z","v":27898,"vw":75.457384},{"c":75.46,"h":75.48,"l":75.45,"n":529,"o":75.455,"t":"2026-10-09T19:15:00Z","v":214464,"vw":75.462436},{"c":75.45,"h":75.4763,"l":75.45,"n":375,"o":75.46,"t":"2026-10-09T19:30:00Z","v":51258,"vw":75.459148},{"c":75.475,"h":75.485,"l":75.415,"n":646,"o":75.455,"t":"2026-10-09T19:45:00Z","v":100266,"vw":75.46377},{"c":75.48,"h":75.48,"l":75.48,"n":9,"o":75.48,"t":"2026-10-09T20:00:00Z","v":7041,"vw":75.48},{"c":75.45,"h":75.5,"l":75.45,"n":41,"o":75.5,"t":"2026-10-09T21:45:00Z","v":4035,"vw":75.475013},{"c":75.99,"h":75.99,"l":75.99,"n":1,"o":75.99,"t":"2026-10-09T22:00:00Z","v":100,"vw":75.99},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-12T11:15:00Z","v":200,"vw":76},{"c":75.48,"h":75.48,"l":75.48,"n":1,"o":75.48,"t":"2026-10-12T11:30:00Z","v":122,"vw":75.48},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-10-12T12:00:00Z","v":201,"vw":75.58},{"c":75.45,"h":75.52,"l":75.44,"n":16,"o":75.5,"t":"2026-10-12T13:15:00Z","v":1695,"vw":75.47948},{"c":75.31,"h":75.44,"l":75.265,"n":260,"o":75.44,"t":"2026-10-12T13:30:00Z","v":32330,"vw":75.378425},{"c":75.34,"h":75.36,"l":75.275,"n":443,"o":75.33,"t":"2026-10-12T13:45:00Z","v":20023,"vw":75.315321},{"c":75.255,"h":75.33,"l":75.245,"n":845,"o":75.33,"t":"2026-10-12T14:00:00Z","v":20655,"vw":75.286352},{"c":75.1921,"h":75.26,"l":75.1921,"n":535,"o":75.235,"t":"2026-10-12T14:15:00Z","v":25774,"vw":75.228404},{"c":75.2,"h":75.25,"l":75.17,"n":482,"o":75.195,"t":"2026-10-12T14:30:00Z","v":56428,"vw":75.184952},{"c":75.2,"h":75.22,"l":75.155,"n":321,"o":75.195,"t":"2026-10-12T14:45:00Z","v":150225,"vw":75.202537},{"c":75.209,"h":75.225,"l":75.175,"n":336,"o":75.19,"t":"2026-10-12T15:00:00Z","v":36386,"vw":75.19741},{"c":75.21,"h":75.23,"l":75.18,"n":172,"o":75.205,"t":"2026-10-12T15:15:00Z","v":23038,"vw":75.198287},{"c":75.29,"h":75.295,"l":75.205,"n":208,"o":75.205,"t":"2026-10-12T15:30:00Z","v":25285,"vw":75.23559},{"c":75.271,"h":75.3075,"l":75.245,"n":340,"o":75.28,"t":"2026-10-12T15:45:00Z","v":48292,"vw":75.275471},{"c":75.255,"h":75.305,"l":75.255,"n":208,"o":75.265,"t":"2026-10-12T16:00:00Z","v":25000,"vw":75.278791},{"c":75.21,"h":75.265,"l":75.205,"n":258,"o":75.245,"t":"2026-10-12T16:15:00Z","v":47310,"vw":75.238027},{"c":75.2,"h":75.24,"l":75.195,"n":127,"o":75.205,"t":"2026-10-12T16:30:00Z","v":12972,"vw":75.218159},{"c":75.175,"h":75.204,"l":75.154,"n":120,"o":75.2,"t":"2026-10-12T16:45:00Z","v":21185,"vw":75.182628},{"c":75.22,"h":75.23,"l":75.175,"n":167,"o":75.185,"t":"2026-10-12T17:00:00Z","v":44344,"vw":75.200038},{"c":75.185,"h":75.219,"l":75.185,"n":120,"o":75.215,"t":"2026-10-12T17:15:00Z","v":21529,"vw":75.210774},{"c":75.172,"h":75.205,"l":75.1625,"n":230,"o":75.185,"t":"2026-10-12T17:30:00Z","v":25099,"vw":75.183861},{"c":75.18,"h":75.19,"l":75.161,"n":270,"o":75.175,"t":"2026-10-12T17:45:00Z","v":28557,"vw":75.172864},{"c":75.175,"h":75.1899,"l":75.155,"n":295,"o":75.175,"t":"2026-10-12T18:00:00Z","v":108096,"vw":75.17706},{"c":75.155,"h":75.18,"l":75.135,"n":458,"o":75.175,"t":"2026-10-12T18:15:00Z","v":130292,"vw":75.162067},{"c":75.15,"h":75.16,"l":75.135,"n":358,"o":75.155,"t":"2026-10-12T18:30:00Z","v":47866,"vw":75.153697},{"c":75.13,"h":75.145,"l":75.095,"n":190,"o":75.145,"t":"2026-10-12T18:45:00Z","v":40004,"vw":75.129026},{"c":75.1199,"h":75.13,"l":75.105,"n":257,"o":75.125,"t":"2026-10-12T19:00:00Z","v":29828,"vw":75.120644},{"c":75.16,"h":75.165,"l":75.125,"n":283,"o":75.129,"t":"2026-10-12T19:15:00Z","v":38383,"vw":75.139551},{"c":75.155,"h":75.18,"l":75.15,"n":317,"o":75.165,"t":"2026-10-12T19:30:00Z","v":62753,"vw":75.161472},{"c":75.145,"h":75.18,"l":75.125,"n":671,"o":75.155,"t":"2026-10-12T19:45:00Z","v":92624,"vw":75.153111},{"c":75.15,"h":75.15,"l":75.15,"n":7,"o":75.15,"t":"2026-10-12T20:00:00Z","v":2856,"vw":75.15},{"c":75.19,"h":75.19,"l":75.19,"n":1,"o":75.19,"t":"2026-10-12T22:15:00Z","v":149,"vw":75.19},{"c":75.704,"h":75.704,"l":75.16,"n":68,"o":75.18,"t":"2026-10-12T23:15:00Z","v":7891,"vw":75.557376},{"c":75.2251,"h":75.26,"l":75.05,"n":602,"o":75.11,"t":"2026-10-13T13:30:00Z","v":56044,"vw":75.156187},{"c":75.025,"h":75.24,"l":75.025,"n":742,"o":75.22,"t":"2026-10-13T13:45:00Z","v":51386,"vw":75.090521},{"c":75.03,"h":75.075,"l":74.965,"n":782,"o":75.02,"t":"2026-10-13T14:00:00Z","v":68983,"vw":75.027449},{"c":75.015,"h":75.045,"l":74.97,"n":452,"o":75.03,"t":"2026-10-13T14:15:00Z","v":74323,"vw":75.012735},{"c":75.045,"h":75.07,"l":75.005,"n":353,"o":75.025,"t":"2026-10-13T14:30:00Z","v":100670,"vw":75.052697},{"c":74.985,"h":75.065,"l":74.985,"n":316,"o":75.04,"t":"2026-10-13T14:45:00Z","v":34626,"vw":75.032992},{"c":75.06,"h":75.075,"l":74.955,"n":358,"o":74.985,"t":"2026-10-13T15:00:00Z","v":46108,"vw":75.008036},{"c":74.995,"h":75.065,"l":74.995,"n":308,"o":75.05,"t":"2026-10-13T15:15:00Z","v":26232,"vw":75.039984},{"c":75,"h":75.02,"l":74.935,"n":345,"o":74.995,"t":"2026-10-13T15:30:00Z","v":41509,"vw":74.996731},{"c":75.055,"h":75.055,"l":74.955,"n":830,"o":74.99,"t":"2026-10-13T15:45:00Z","v":99196,"vw":75.003683},{"c":75.045,"h":75.085,"l":75.01,"n":395,"o":75.06,"t":"2026-10-13T16:00:00Z","v":29475,"vw":75.048457},{"c":75.04,"h":75.065,"l":75.03,"n":366,"o":75.05,"t":"2026-10-13T16:15:00Z","v":35256,"vw":75.046782},{"c":75.085,"h":75.085,"l":75.0495,"n":185,"o":75.0495,"t":"2026-10-13T16:30:00Z","v":16159,"vw":75.071932},{"c":75.02,"h":75.095,"l":75.02,"n":566,"o":75.085,"t":"2026-10-13T16:45:00Z","v":86370,"vw":75.069405},{"c":75.045,"h":75.045,"l":74.995,"n":322,"o":75.01,"t":"2026-10-13T17:00:00Z","v":55617,"vw":75.019384},{"c":75.015,"h":75.055,"l":75.015,"n":254,"o":75.0401,"t":"2026-10-13T17:15:00Z","v":41162,"vw":75.040866},{"c":75.085,"h":75.085,"l":75.02,"n":153,"o":75.02,"t":"2026-10-13T17:30:00Z","v":14589,"vw":75.062366},{"c":75.025,"h":75.08,"l":75,"n":394,"o":75.08,"t":"2026-10-13T17:45:00Z","v":62556,"vw":75.027709},{"c":75.165,"h":75.19,"l":75.035,"n":362,"o":75.0351,"t":"2026-10-13T18:00:00Z","v":43818,"vw":75.107965},{"c":75.18,"h":75.19,"l":75.125,"n":346,"o":75.165,"t":"2026-10-13T18:15:00Z","v":77294,"vw":75.16082},{"c":75.185,"h":75.21,"l":75.145,"n":473,"o":75.185,"t":"2026-10-13T18:30:00Z","v":94053,"vw":75.191073},{"c":75.205,"h":75.205,"l":75.1629,"n":507,"o":75.185,"t":"2026-10-13T18:45:00Z","v":86183,"vw":75.183034},{"c":75.22,"h":75.23,"l":75.185,"n":300,"o":75.205,"t":"2026-10-13T19:00:00Z","v":44987,"vw":75.210226},{"c":75.215,"h":75.225,"l":75.195,"n":592,"o":75.225,"t":"2026-10-13T19:15:00Z","v":104678,"vw":75.211398},{"c":75.2399,"h":75.255,"l":75.215,"n":856,"o":75.215,"t":"2026-10-13T19:30:00Z","v":170711,"vw":75.237321},{"c":75.21,"h":75.24,"l":75.16,"n":850,"o":75.23,"t":"2026-10-13T19:45:00Z","v":151485,"vw":75.203176},{"c":75.21,"h":75.25,"l":75.21,"n":16,"o":75.21,"t":"2026-10-13T20:00:00Z","v":11562,"vw":75.212095},{"c":75.11,"h":75.8,"l":75.11,"n":34,"o":75.21,"t":"2026-10-13T23:30:00Z","v":1821,"vw":75.243654},{"c":75.12,"h":75.22,"l":75.1,"n":93,"o":75.22,"t":"2026-10-13T23:45:00Z","v":4649,"vw":75.181987},{"c":75.05,"h":75.05,"l":74.99,"n":8,"o":75,"t":"2026-10-14T08:00:00Z","v":1005,"vw":75.001},{"c":75.95,"h":75.95,"l":75.95,"n":4,"o":75.95,"t":"2026-10-14T08:15:00Z","v":503,"vw":75.95},{"c":75.31,"h":75.31,"l":75.31,"n":2,"o":75.31,"t":"2026-10-14T08:45:00Z","v":499,"vw":75.31},{"c":75.35,"h":75.35,"l":75.35,"n":1,"o":75.35,"t":"2026-10-14T10:00:00Z","v":100,"vw":75.35},{"c":75.25,"h":75.25,"l":75.25,"n":5,"o":75.25,"t":"2026-10-14T11:15:00Z","v":1003,"vw":75.25},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-14T12:30:00Z","v":476,"vw":75},{"c":74.71,"h":74.75,"l":74.46,"n":369,"o":74.46,"t":"2026-10-14T13:30:00Z","v":44649,"vw":74.648673},{"c":74.425,"h":74.73,"l":74.425,"n":590,"o":74.7,"t":"2026-10-14T13:45:00Z","v":30099,"vw":74.608198},{"c":74.46,"h":74.52,"l":74.385,"n":721,"o":74.415,"t":"2026-10-14T14:00:00Z","v":34311,"vw":74.454941},{"c":74.4601,"h":74.49,"l":74.3942,"n":871,"o":74.455,"t":"2026-10-14T14:15:00Z","v":116849,"vw":74.444253},{"c":74.58,"h":74.6,"l":74.43,"n":718,"o":74.465,"t":"2026-10-14T14:30:00Z","v":115419,"vw":74.494928},{"c":74.455,"h":74.57,"l":74.4,"n":409,"o":74.57,"t":"2026-10-14T14:45:00Z","v":42958,"vw":74.475945},{"c":74.35,"h":74.46,"l":74.26,"n":784,"o":74.46,"t":"2026-10-14T15:00:00Z","v":99440,"vw":74.333008},{"c":74.42,"h":74.48,"l":74.34,"n":397,"o":74.34,"t":"2026-10-14T15:15:00Z","v":113720,"vw":74.441641},{"c":74.305,"h":74.435,"l":74.29,"n":315,"o":74.42,"t":"2026-10-14T15:30:00Z","v":19370,"vw":74.339571},{"c":74.325,"h":74.39,"l":74.285,"n":391,"o":74.33,"t":"2026-10-14T15:45:00Z","v":35082,"vw":74.339754},{"c":74.21,"h":74.33,"l":74.21,"n":352,"o":74.325,"t":"2026-10-14T16:00:00Z","v":30049,"vw":74.291344},{"c":74.21,"h":74.22,"l":74.185,"n":371,"o":74.2076,"t":"2026-10-14T16:15:00Z","v":27168,"vw":74.198322},{"c":74.3,"h":74.3,"l":74.155,"n":463,"o":74.2,"t":"2026-10-14T16:30:00Z","v":44149,"vw":74.22703},{"c":74.32,"h":74.32,"l":74.245,"n":282,"o":74.3,"t":"2026-10-14T16:45:00Z","v":15010,"vw":74.267378},{"c":74.26,"h":74.335,"l":74.24,"n":271,"o":74.31,"t":"2026-10-14T17:00:00Z","v":27089,"vw":74.27047},{"c":74.265,"h":74.32,"l":74.2389,"n":276,"o":74.245,"t":"2026-10-14T17:15:00Z","v":24252,"vw":74.273489},{"c":74.2401,"h":74.27,"l":74.2001,"n":344,"o":74.265,"t":"2026-10-14T17:30:00Z","v":41790,"vw":74.234168},{"c":74.16,"h":74.2464,"l":74.135,"n":433,"o":74.24,"t":"2026-10-14T17:45:00Z","v":41689,"vw":74.174196},{"c":74.305,"h":74.305,"l":74.14,"n":331,"o":74.16,"t":"2026-10-14T18:00:00Z","v":44144,"vw":74.23884},{"c":74.33,"h":74.35,"l":74.29,"n":359,"o":74.32,"t":"2026-10-14T18:15:00Z","v":32004,"vw":74.319686},{"c":74.275,"h":74.335,"l":74.26,"n":438,"o":74.33,"t":"2026-10-14T18:30:00Z","v":79438,"vw":74.304054},{"c":74.285,"h":74.32,"l":74.25,"n":629,"o":74.275,"t":"2026-10-14T18:45:00Z","v":105618,"vw":74.293241},{"c":74.265,"h":74.29,"l":74.205,"n":644,"o":74.28,"t":"2026-10-14T19:00:00Z","v":87802,"vw":74.25228},{"c":74.32,"h":74.37,"l":74.265,"n":656,"o":74.27,"t":"2026-10-14T19:15:00Z","v":108352,"vw":74.348958},{"c":74.3199,"h":74.365,"l":74.285,"n":491,"o":74.32,"t":"2026-10-14T19:30:00Z","v":65249,"vw":74.318578},{"c":74.335,"h":74.365,"l":74.265,"n":717,"o":74.3,"t":"2026-10-14T19:45:00Z","v":191967,"vw":74.331837},{"c":74.33,"h":74.33,"l":74.33,"n":8,"o":74.33,"t":"2026-10-14T20:00:00Z","v":1879,"vw":74.33},{"c":74.9,"h":74.9,"l":74.55,"n":4,"o":74.55,"t":"2026-10-14T20:15:00Z","v":1712,"vw":74.834206},{"c":74.33,"h":74.33,"l":74.33,"n":6,"o":74.33,"t":"2026-10-15T08:00:00Z","v":1004,"vw":74.33},{"c":73.93,"h":74.07,"l":73.93,"n":10,"o":74.07,"t":"2026-10-15T13:15:00Z","v":1764,"vw":74.008824},{"c":73.955,"h":74.01,"l":73.78,"n":782,"o":73.99,"t":"2026-10-15T13:30:00Z","v":55038,"vw":73.941375},{"c":73.79,"h":73.905,"l":73.705,"n":999,"o":73.905,"t":"2026-10-15T13:45:00Z","v":102494,"vw":73.78817},{"c":73.905,"h":74.025,"l":73.79,"n":1528,"o":73.8,"t":"2026-10-15T14:00:00Z","v":117903,"vw":73.945552},{"c":73.99,"h":74.02,"l":73.895,"n":511,"o":73.915,"t":"2026-10-15T14:15:00Z","v":180992,"vw":73.968858},{"c":74.21,"h":74.26,"l":73.95,"n":649,"o":73.965,"t":"2026-10-15T14:30:00Z","v":52001,"vw":74.064014},{"c":74.33,"h":74.335,"l":74.185,"n":551,"o":74.2,"t":"2026-10-15T14:45:00Z","v":154689,"vw":74.243546},{"c":74.405,"h":74.405,"l":74.31,"n":753,"o":74.3499,"t":"2026-10-15T15:00:00Z","v":76726,"vw":74.348095},{"c":74.33,"h":74.45,"l":74.325,"n":623,"o":74.44,"t":"2026-10-15T15:15:00Z","v":40465,"vw":74.39299},{"c":74.375,"h":74.415,"l":74.315,"n":601,"o":74.355,"t":"2026-10-15T15:30:00Z","v":56640,"vw":74.375629},{"c":74.38,"h":74.385,"l":74.32,"n":627,"o":74.375,"t":"2026-10-15T15:45:00Z","v":61917,"vw":74.364092},{"c":74.255,"h":74.39,"l":74.255,"n":408,"o":74.375,"t":"2026-10-15T16:00:00Z","v":31247,"vw":74.301486},{"c":74.305,"h":74.305,"l":74.245,"n":402,"o":74.255,"t":"2026-10-15T16:15:00Z","v":30053,"vw":74.272683},{"c":74.32,"h":74.385,"l":74.285,"n":485,"o":74.295,"t":"2026-10-15T16:30:00Z","v":37177,"vw":74.317238},{"c":74.31,"h":74.36,"l":74.29,"n":345,"o":74.36,"t":"2026-10-15T16:45:00Z","v":16475,"vw":74.318129},{"c":74.36,"h":74.38,"l":74.295,"n":380,"o":74.33,"t":"2026-10-15T17:00:00Z","v":27165,"vw":74.341563},{"c":74.35,"h":74.39,"l":74.3401,"n":454,"o":74.365,"t":"2026-10-15T17:15:00Z","v":36600,"vw":74.37443},{"c":74.47,"h":74.52,"l":74.355,"n":368,"o":74.36,"t":"2026-10-15T17:30:00Z","v":35513,"vw":74.432775},{"c":74.4799,"h":74.485,"l":74.445,"n":347,"o":74.475,"t":"2026-10-15T17:45:00Z","v":23629,"vw":74.46478},{"c":74.385,"h":74.485,"l":74.385,"n":401,"o":74.47,"t":"2026-10-15T18:00:00Z","v":42073,"vw":74.440442},{"c":74.42,"h":74.42,"l":74.3701,"n":238,"o":74.3701,"t":"2026-10-15T18:15:00Z","v":48249,"vw":74.393013},{"c":74.4401,"h":74.455,"l":74.42,"n":299,"o":74.42,"t":"2026-10-15T18:30:00Z","v":56514,"vw":74.444044},{"c":74.475,"h":74.4818,"l":74.44,"n":233,"o":74.44,"t":"2026-10-15T18:45:00Z","v":33010,"vw":74.454004},{"c":74.59,"h":74.5999,"l":74.485,"n":400,"o":74.485,"t":"2026-10-15T19:00:00Z","v":52186,"vw":74.546679},{"c":74.545,"h":74.615,"l":74.545,"n":445,"o":74.585,"t":"2026-10-15T19:15:00Z","v":68340,"vw":74.589811},{"c":74.6175,"h":74.62,"l":74.5299,"n":469,"o":74.54,"t":"2026-10-15T19:30:00Z","v":55055,"vw":74.570882},{"c":74.635,"h":74.6658,"l":74.6,"n":554,"o":74.615,"t":"2026-10-15T19:45:00Z","v":51328,"vw":74.641404},{"c":74.64,"h":74.64,"l":74.64,"n":8,"o":74.64,"t":"2026-10-15T20:00:00Z","v":17754,"vw":74.64},{"c":74.6,"h":74.6,"l":74.6,"n":4,"o":74.6,"t":"2026-10-16T08:00:00Z","v":503,"vw":74.6},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-16T08:15:00Z","v":500,"vw":74.6},{"c":75.05,"h":75.05,"l":75.05,"n":4,"o":75.05,"t":"2026-10-16T13:15:00Z","v":360,"vw":75.05},{"c":74.935,"h":74.95,"l":74.81,"n":451,"o":74.95,"t":"2026-10-16T13:30:00Z","v":42962,"vw":74.904399},{"c":74.86,"h":74.932,"l":74.8199,"n":419,"o":74.932,"t":"2026-10-16T13:45:00Z","v":39931,"vw":74.860987},{"c":74.84,"h":74.915,"l":74.79,"n":642,"o":74.845,"t":"2026-10-16T14:00:00Z","v":41357,"vw":74.8119},{"c":74.8599,"h":74.89,"l":74.795,"n":339,"o":74.84,"t":"2026-10-16T14:15:00Z","v":17558,"vw":74.844037},{"c":74.8501,"h":74.91,"l":74.845,"n":339,"o":74.845,"t":"2026-10-16T14:30:00Z","v":23461,"vw":74.885232},{"c":74.91,"h":74.939,"l":74.85,"n":361,"o":74.855,"t":"2026-10-16T14:45:00Z","v":42394,"vw":74.906521},{"c":74.755,"h":74.92,"l":74.755,"n":484,"o":74.91,"t":"2026-10-16T15:00:00Z","v":131222,"vw":74.886404},{"c":74.69,"h":74.765,"l":74.65,"n":224,"o":74.765,"t":"2026-10-16T15:15:00Z","v":126468,"vw":74.680956},{"c":74.68,"h":74.725,"l":74.675,"n":393,"o":74.675,"t":"2026-10-16T15:30:00Z","v":72585,"vw":74.692955},{"c":74.5,"h":74.695,"l":74.5,"n":479,"o":74.655,"t":"2026-10-16T15:45:00Z","v":48863,"vw":74.615499},{"c":74.505,"h":74.5099,"l":74.375,"n":382,"o":74.475,"t":"2026-10-16T16:00:00Z","v":34193,"vw":74.44806},{"c":74.48,"h":74.53,"l":74.445,"n":499,"o":74.505,"t":"2026-10-16T16:15:00Z","v":252622,"vw":74.48176},{"c":74.38,"h":74.47,"l":74.355,"n":425,"o":74.47,"t":"2026-10-16T16:30:00Z","v":40541,"vw":74.407602},{"c":74.375,"h":74.41,"l":74.285,"n":423,"o":74.41,"t":"2026-10-16T16:45:00Z","v":37894,"vw":74.335554},{"c":74.18,"h":74.375,"l":74.1514,"n":474,"o":74.375,"t":"2026-10-16T17:00:00Z","v":38928,"vw":74.223795},{"c":74.215,"h":74.235,"l":74.1,"n":557,"o":74.18,"t":"2026-10-16T17:15:00Z","v":52664,"vw":74.136702},{"c":74.365,"h":74.4,"l":74.205,"n":510,"o":74.215,"t":"2026-10-16T17:30:00Z","v":35628,"vw":74.282005},{"c":74.23,"h":74.365,"l":74.23,"n":416,"o":74.36,"t":"2026-10-16T17:45:00Z","v":17996,"vw":74.28342},{"c":74.21,"h":74.24,"l":74.135,"n":704,"o":74.2145,"t":"2026-10-16T18:00:00Z","v":54330,"vw":74.194241},{"c":74.155,"h":74.22,"l":74.105,"n":746,"o":74.22,"t":"2026-10-16T18:15:00Z","v":44956,"vw":74.152799},{"c":74.16,"h":74.2,"l":74.12,"n":494,"o":74.155,"t":"2026-10-16T18:30:00Z","v":93841,"vw":74.181521},{"c":74.1101,"h":74.1799,"l":74.06,"n":734,"o":74.16,"t":"2026-10-16T18:45:00Z","v":119857,"vw":74.117131},{"c":74.2,"h":74.2,"l":74.02,"n":660,"o":74.12,"t":"2026-10-16T19:00:00Z","v":77305,"vw":74.114361},{"c":74.2397,"h":74.245,"l":74.14,"n":973,"o":74.205,"t":"2026-10-16T19:15:00Z","v":189002,"vw":74.203334},{"c":74.1,"h":74.27,"l":74.085,"n":1063,"o":74.255,"t":"2026-10-16T19:30:00Z","v":113037,"vw":74.159041},{"c":74.21,"h":74.225,"l":74.095,"n":1398,"o":74.105,"t":"2026-10-16T19:45:00Z","v":148809,"vw":74.162838},{"c":74.22,"h":74.22,"l":74.21,"n":8,"o":74.21,"t":"2026-10-16T20:00:00Z","v":26029,"vw":74.219934},{"c":74.904,"h":74.9107,"l":74.23,"n":72,"o":74.23,"t":"2026-10-16T22:00:00Z","v":8780,"vw":74.863485},{"c":74.7,"h":74.85,"l":74.5,"n":21,"o":74.5,"t":"2026-10-19T08:00:00Z","v":2631,"vw":74.698077},{"c":74.6,"h":74.76,"l":74.6,"n":7,"o":74.76,"t":"2026-10-19T10:45:00Z","v":704,"vw":74.622857},{"c":74.79,"h":74.79,"l":74.75,"n":6,"o":74.75,"t":"2026-10-19T13:15:00Z","v":5260,"vw":74.787308},{"c":74.39,"h":74.63,"l":74.345,"n":415,"o":74.63,"t":"2026-10-19T13:30:00Z","v":42012,"vw":74.516372},{"c":74.34,"h":74.4,"l":74.325,"n":1115,"o":74.38,"t":"2026-10-19T13:45:00Z","v":126869,"vw":74.369074},{"c":74.365,"h":74.365,"l":74.215,"n":1147,"o":74.34,"t":"2026-10-19T14:00:00Z","v":87744,"vw":74.297086},{"c":74.37,"h":74.46,"l":74.37,"n":1106,"o":74.37,"t":"2026-10-19T14:15:00Z","v":146398,"vw":74.395205},{"c":74.27,"h":74.3615,"l":74.245,"n":609,"o":74.36,"t":"2026-10-19T14:30:00Z","v":63767,"vw":74.286788},{"c":74.245,"h":74.305,"l":74.215,"n":390,"o":74.2799,"t":"2026-10-19T14:45:00Z","v":62419,"vw":74.256494},{"c":74.325,"h":74.35,"l":74.25,"n":435,"o":74.25,"t":"2026-10-19T15:00:00Z","v":227652,"vw":74.328313},{"c":74.505,"h":74.505,"l":74.345,"n":244,"o":74.345,"t":"2026-10-19T15:15:00Z","v":23794,"vw":74.420277},{"c":74.465,"h":74.52,"l":74.45,"n":237,"o":74.5,"t":"2026-10-19T15:30:00Z","v":38039,"vw":74.484885},{"c":74.43,"h":74.475,"l":74.415,"n":399,"o":74.455,"t":"2026-10-19T15:45:00Z","v":34242,"vw":74.445906},{"c":74.315,"h":74.4,"l":74.265,"n":356,"o":74.4,"t":"2026-10-19T16:00:00Z","v":27812,"vw":74.310417},{"c":74.2924,"h":74.325,"l":74.26,"n":298,"o":74.315,"t":"2026-10-19T16:15:00Z","v":66391,"vw":74.304606},{"c":74.27,"h":74.29,"l":74.235,"n":377,"o":74.29,"t":"2026-10-19T16:30:00Z","v":40951,"vw":74.259786},{"c":74.185,"h":74.245,"l":74.175,"n":259,"o":74.235,"t":"2026-10-19T16:45:00Z","v":33055,"vw":74.219727},{"c":74.14,"h":74.18,"l":74.1,"n":328,"o":74.17,"t":"2026-10-19T17:00:00Z","v":38017,"vw":74.160745},{"c":74.17,"h":74.18,"l":74.115,"n":400,"o":74.13,"t":"2026-10-19T17:15:00Z","v":126534,"vw":74.135144},{"c":74.2,"h":74.21,"l":74.14,"n":312,"o":74.165,"t":"2026-10-19T17:30:00Z","v":24966,"vw":74.173708},{"c":74.21,"h":74.21,"l":74.13,"n":758,"o":74.18,"t":"2026-10-19T17:45:00Z","v":81586,"vw":74.149379},{"c":74.2,"h":74.215,"l":74.145,"n":497,"o":74.215,"t":"2026-10-19T18:00:00Z","v":38895,"vw":74.184807},{"c":74.145,"h":74.205,"l":74.115,"n":615,"o":74.195,"t":"2026-10-19T18:15:00Z","v":133144,"vw":74.161019},{"c":74.16,"h":74.17,"l":74.095,"n":447,"o":74.1497,"t":"2026-10-19T18:30:00Z","v":123391,"vw":74.144971},{"c":74.17,"h":74.205,"l":74.165,"n":540,"o":74.17,"t":"2026-10-19T18:45:00Z","v":109165,"vw":74.187106},{"c":74.13,"h":74.1999,"l":74.125,"n":966,"o":74.17,"t":"2026-10-19T19:00:00Z","v":108176,"vw":74.153683},{"c":74.18,"h":74.22,"l":74.135,"n":609,"o":74.135,"t":"2026-10-19T19:15:00Z","v":107085,"vw":74.168222},{"c":74.165,"h":74.19,"l":74.155,"n":540,"o":74.18,"t":"2026-10-19T19:30:00Z","v":89291,"vw":74.176576},{"c":74.09,"h":74.17,"l":74.05,"n":849,"o":74.16,"t":"2026-10-19T19:45:00Z","v":91791,"vw":74.100993},{"c":74.1,"h":74.1,"l":74.1,"n":8,"o":74.1,"t":"2026-10-19T20:00:00Z","v":17960,"vw":74.1},{"c":74.1,"h":74.1,"l":74.1,"n":5,"o":74.1,"t":"2026-10-20T08:00:00Z","v":504,"vw":74.1},{"c":74.1,"h":74.1,"l":74.1,"n":1,"o":74.1,"t":"2026-10-20T08:15:00Z","v":498,"vw":74.1},{"c":73.97,"h":74.06,"l":73.96,"n":24,"o":74.03,"t":"2026-10-20T13:15:00Z","v":9474,"vw":73.984705},{"c":74.045,"h":74.08,"l":73.8121,"n":1018,"o":73.99,"t":"2026-10-20T13:30:00Z","v":163841,"vw":74.011547},{"c":74.235,"h":74.24,"l":74.035,"n":829,"o":74.035,"t":"2026-10-20T13:45:00Z","v":85277,"vw":74.157177},{"c":74.345,"h":74.36,"l":74.215,"n":852,"o":74.23,"t":"2026-10-20T14:00:00Z","v":96901,"vw":74.2884},{"c":74.7311,"h":74.7311,"l":74.345,"n":1074,"o":74.35,"t":"2026-10-20T14:15:00Z","v":139493,"vw":74.545336},{"c":74.715,"h":74.775,"l":74.645,"n":1215,"o":74.73,"t":"2026-10-20T14:30:00Z","v":152403,"vw":74.709269},{"c":74.665,"h":74.72,"l":74.64,"n":685,"o":74.715,"t":"2026-10-20T14:45:00Z","v":74771,"vw":74.68666},{"c":74.385,"h":74.665,"l":74.335,"n":1492,"o":74.645,"t":"2026-10-20T15:00:00Z","v":178685,"vw":74.587059},{"c":74.39,"h":74.515,"l":74.385,"n":596,"o":74.4,"t":"2026-10-20T15:15:00Z","v":56336,"vw":74.440632},{"c":74.455,"h":74.47,"l":74.305,"n":669,"o":74.4,"t":"2026-10-20T15:30:00Z","v":75787,"vw":74.409016},{"c":74.5,"h":74.515,"l":74.41,"n":393,"o":74.45,"t":"2026-10-20T15:45:00Z","v":38923,"vw":74.462741},{"c":74.46,"h":74.53,"l":74.45,"n":421,"o":74.51,"t":"2026-10-20T16:00:00Z","v":40087,"vw":74.490229},{"c":74.485,"h":74.51,"l":74.39,"n":532,"o":74.485,"t":"2026-10-20T16:15:00Z","v":95920,"vw":74.450346},{"c":74.505,"h":74.56,"l":74.485,"n":699,"o":74.485,"t":"2026-10-20T16:30:00Z","v":125871,"vw":74.520516},{"c":74.45,"h":74.5399,"l":74.435,"n":486,"o":74.505,"t":"2026-10-20T16:45:00Z","v":85713,"vw":74.476535},{"c":74.46,"h":74.485,"l":74.4114,"n":505,"o":74.475,"t":"2026-10-20T17:00:00Z","v":45697,"vw":74.447709},{"c":74.545,"h":74.545,"l":74.47,"n":315,"o":74.475,"t":"2026-10-20T17:15:00Z","v":24086,"vw":74.516977},{"c":74.555,"h":74.57,"l":74.525,"n":282,"o":74.545,"t":"2026-10-20T17:30:00Z","v":28765,"vw":74.55257},{"c":74.56,"h":74.5999,"l":74.545,"n":352,"o":74.5712,"t":"2026-10-20T17:45:00Z","v":39334,"vw":74.564455},{"c":74.565,"h":74.58,"l":74.55,"n":566,"o":74.565,"t":"2026-10-20T18:00:00Z","v":185855,"vw":74.56656},{"c":74.525,"h":74.57,"l":74.505,"n":403,"o":74.57,"t":"2026-10-20T18:15:00Z","v":48227,"vw":74.534154},{"c":74.445,"h":74.525,"l":74.445,"n":517,"o":74.52,"t":"2026-10-20T18:30:00Z","v":64862,"vw":74.488591},{"c":74.505,"h":74.52,"l":74.445,"n":607,"o":74.445,"t":"2026-10-20T18:45:00Z","v":91127,"vw":74.489429},{"c":74.47,"h":74.535,"l":74.47,"n":797,"o":74.505,"t":"2026-10-20T19:00:00Z","v":105838,"vw":74.511376},{"c":74.4657,"h":74.49,"l":74.43,"n":715,"o":74.465,"t":"2026-10-20T19:15:00Z","v":92695,"vw":74.45993},{"c":74.495,"h":74.51,"l":74.435,"n":1894,"o":74.465,"t":"2026-10-20T19:30:00Z","v":794384,"vw":74.474261},{"c":74.48,"h":74.515,"l":74.465,"n":1217,"o":74.495,"t":"2026-10-20T19:45:00Z","v":155539,"vw":74.487155},{"c":74.49,"h":74.49,"l":74.49,"n":8,"o":74.49,"t":"2026-10-20T20:00:00Z","v":10007,"vw":74.49},{"c":74.55,"h":74.55,"l":74.55,"n":11,"o":74.55,"t":"2026-10-21T11:15:00Z","v":519,"vw":74.55},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-21T11:45:00Z","v":500,"vw":74.55},{"c":74.96,"h":75.14,"l":74.96,"n":7,"o":75.14,"t":"2026-10-21T13:15:00Z","v":760,"vw":75.084286},{"c":74.74,"h":75.02,"l":74.71,"n":437,"o":75.02,"t":"2026-10-21T13:30:00Z","v":44796,"vw":74.873901},{"c":74.75,"h":74.8,"l":74.71,"n":1262,"o":74.735,"t":"2026-10-21T13:45:00Z","v":145706,"vw":74.768199},{"c":74.705,"h":74.795,"l":74.625,"n":493,"o":74.735,"t":"2026-10-21T14:00:00Z","v":26094,"vw":74.68665},{"c":74.705,"h":74.74,"l":74.62,"n":663,"o":74.69,"t":"2026-10-21T14:15:00Z","v":63818,"vw":74.665989},{"c":74.71,"h":74.76,"l":74.66,"n":581,"o":74.705,"t":"2026-10-21T14:30:00Z","v":90502,"vw":74.732577},{"c":74.675,"h":74.73,"l":74.66,"n":509,"o":74.705,"t":"2026-10-21T14:45:00Z","v":47632,"vw":74.70192},{"c":74.7251,"h":74.7251,"l":74.625,"n":410,"o":74.685,"t":"2026-10-21T15:00:00Z","v":37370,"vw":74.675559},{"c":74.775,"h":74.815,"l":74.6999,"n":614,"o":74.7251,"t":"2026-10-21T15:15:00Z","v":47649,"vw":74.750623},{"c":74.83,"h":74.87,"l":74.815,"n":442,"o":74.815,"t":"2026-10-21T15:30:00Z","v":45908,"vw":74.837589},{"c":74.835,"h":74.865,"l":74.825,"n":353,"o":74.845,"t":"2026-10-21T15:45:00Z","v":37523,"vw":74.838984},{"c":74.809,"h":74.8399,"l":74.7801,"n":516,"o":74.83,"t":"2026-10-21T16:00:00Z","v":43137,"vw":74.80783},{"c":74.825,"h":74.835,"l":74.805,"n":486,"o":74.81,"t":"2026-10-21T16:15:00Z","v":93903,"vw":74.820298},{"c":74.875,"h":74.975,"l":74.775,"n":720,"o":74.825,"t":"2026-10-21T16:30:00Z","v":114080,"vw":74.861537},{"c":74.86,"h":74.885,"l":74.835,"n":434,"o":74.885,"t":"2026-10-21T16:45:00Z","v":72140,"vw":74.859928},{"c":74.89,"h":74.895,"l":74.83,"n":492,"o":74.865,"t":"2026-10-21T17:00:00Z","v":68959,"vw":74.86416},{"c":74.855,"h":74.9,"l":74.855,"n":377,"o":74.885,"t":"2026-10-21T17:15:00Z","v":44029,"vw":74.871776},{"c":74.85,"h":74.86,"l":74.825,"n":428,"o":74.86,"t":"2026-10-21T17:30:00Z","v":46423,"vw":74.84188},{"c":74.865,"h":74.875,"l":74.845,"n":371,"o":74.86,"t":"2026-10-21T17:45:00Z","v":25816,"vw":74.856088},{"c":74.855,"h":74.875,"l":74.84,"n":349,"o":74.86,"t":"2026-10-21T18:00:00Z","v":49043,"vw":74.854485},{"c":74.855,"h":74.89,"l":74.845,"n":414,"o":74.855,"t":"2026-10-21T18:15:00Z","v":59713,"vw":74.869497},{"c":74.895,"h":74.905,"l":74.8515,"n":370,"o":74.855,"t":"2026-10-21T18:30:00Z","v":56312,"vw":74.884864},{"c":74.58,"h":74.8951,"l":74.575,"n":1058,"o":74.895,"t":"2026-10-21T18:45:00Z","v":93533,"vw":74.749634},{"c":74.565,"h":74.61,"l":74.415,"n":1177,"o":74.5799,"t":"2026-10-21T19:00:00Z","v":156447,"vw":74.524841},{"c":74.765,"h":74.765,"l":74.56,"n":900,"o":74.565,"t":"2026-10-21T19:15:00Z","v":113228,"vw":74.64309},{"c":74.775,"h":74.79,"l":74.735,"n":761,"o":74.75,"t":"2026-10-21T19:30:00Z","v":91083,"vw":74.760434},{"c":74.77,"h":74.825,"l":74.77,"n":908,"o":74.775,"t":"2026-10-21T19:45:00Z","v":91550,"vw":74.792452},{"c":74.77,"h":74.77,"l":74.77,"n":5,"o":74.77,"t":"2026-10-21T20:00:00Z","v":3275,"vw":74.77},{"c":74.77,"h":74.77,"l":74.77,"n":4,"o":74.77,"t":"2026-10-21T20:15:00Z","v":1500,"vw":74.77},{"c":74.1,"h":74.1,"l":74,"n":7,"o":74,"t":"2026-10-22T08:00:00Z","v":1104,"vw":74.090909},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-22T10:00:00Z","v":100,"vw":74.98},{"c":73.96,"h":73.98,"l":73.96,"n":13,"o":73.98,"t":"2026-10-22T13:15:00Z","v":2260,"vw":73.975},{"c":73.96,"h":73.99,"l":73.77,"n":476,"o":73.93,"t":"2026-10-22T13:30:00Z","v":54188,"vw":73.941887},{"c":74.005,"h":74.025,"l":73.9,"n":956,"o":73.95,"t":"2026-10-22T13:45:00Z","v":71438,"vw":73.951093},{"c":73.835,"h":74.025,"l":73.835,"n":1267,"o":74,"t":"2026-10-22T14:00:00Z","v":94824,"vw":73.908607},{"c":73.7,"h":73.8568,"l":73.6901,"n":666,"o":73.825,"t":"2026-10-22T14:15:00Z","v":49100,"vw":73.779771},{"c":73.555,"h":73.7,"l":73.54,"n":673,"o":73.7,"t":"2026-10-22T14:30:00Z","v":98344,"vw":73.579766},{"c":73.59,"h":73.595,"l":73.515,"n":652,"o":73.555,"t":"2026-10-22T14:45:00Z","v":55633,"vw":73.55224},{"c":73.465,"h":73.6,"l":73.46,"n":650,"o":73.5858,"t":"2026-10-22T15:00:00Z","v":65649,"vw":73.533046},{"c":73.515,"h":73.63,"l":73.475,"n":591,"o":73.475,"t":"2026-10-22T15:15:00Z","v":37386,"vw":73.573864},{"c":73.51,"h":73.545,"l":73.43,"n":909,"o":73.515,"t":"2026-10-22T15:30:00Z","v":86997,"vw":73.496837},{"c":73.625,"h":73.64,"l":73.505,"n":673,"o":73.51,"t":"2026-10-22T15:45:00Z","v":71712,"vw":73.563594},{"c":73.695,"h":73.7,"l":73.615,"n":745,"o":73.635,"t":"2026-10-22T16:00:00Z","v":240536,"vw":73.677932},{"c":73.71,"h":73.74,"l":73.695,"n":458,"o":73.695,"t":"2026-10-22T16:15:00Z","v":25137,"vw":73.716867},{"c":73.56,"h":73.7,"l":73.555,"n":370,"o":73.7,"t":"2026-10-22T16:30:00Z","v":27708,"vw":73.632464},{"c":73.615,"h":73.625,"l":73.505,"n":573,"o":73.57,"t":"2026-10-22T16:45:00Z","v":49182,"vw":73.571428},{"c":73.555,"h":73.615,"l":73.525,"n":505,"o":73.61,"t":"2026-10-22T17:00:00Z","v":52180,"vw":73.553109},{"c":73.6199,"h":73.645,"l":73.555,"n":443,"o":73.585,"t":"2026-10-22T17:15:00Z","v":34532,"vw":73.608341},{"c":73.68,"h":73.69,"l":73.615,"n":455,"o":73.62,"t":"2026-10-22T17:30:00Z","v":69378,"vw":73.657865},{"c":73.636,"h":73.675,"l":73.605,"n":561,"o":73.675,"t":"2026-10-22T17:45:00Z","v":60156,"vw":73.643022},{"c":73.595,"h":73.625,"l":73.535,"n":658,"o":73.625,"t":"2026-10-22T18:00:00Z","v":134873,"vw":73.564636},{"c":73.605,"h":73.685,"l":73.585,"n":488,"o":73.595,"t":"2026-10-22T18:15:00Z","v":68921,"vw":73.641896},{"c":73.585,"h":73.6,"l":73.555,"n":538,"o":73.6,"t":"2026-10-22T18:30:00Z","v":86146,"vw":73.576082},{"c":73.515,"h":73.59,"l":73.515,"n":503,"o":73.5899,"t":"2026-10-22T18:45:00Z","v":175662,"vw":73.557006},{"c":73.565,"h":73.605,"l":73.465,"n":440,"o":73.51,"t":"2026-10-22T19:00:00Z","v":45071,"vw":73.530554},{"c":73.62,"h":73.62,"l":73.545,"n":487,"o":73.565,"t":"2026-10-22T19:15:00Z","v":36376,"vw":73.581646},{"c":73.485,"h":73.62,"l":73.485,"n":556,"o":73.615,"t":"2026-10-22T19:30:00Z","v":45188,"vw":73.538331},{"c":73.63,"h":73.655,"l":73.47,"n":2685,"o":73.49,"t":"2026-10-22T19:45:00Z","v":487016,"vw":73.574775},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-22T20:00:00Z","v":15312,"vw":73.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7205725198254354,"strike":80.17709920698259,"iv":0.32481683947356044,"gamma":0.04156766298397105,"theta":-0.034251213768361474,"vega":0.0581007425018602,"rho":0.010526237155321291,"breakevenPct":9.840694808972183},{"delta":0.25,"premium":0.7809693782718766,"strike":77.92040828970832,"iv":0.2621989247073539,"gamma":0.05850412219388616,"theta":-0.03192656708873903,"vega":0.0658810718148724,"rho":0.013155411105311435,"breakevenPct":6.858625482661492},{"delta":0.3,"premium":0.8700714092106338,"strike":76.73238121052488,"iv":0.23069833252385213,"gamma":0.07344461572206377,"theta":-0.030923996813547357,"vega":0.07167783580989745,"rho":0.01579001347689914,"breakevenPct":5.366534446348284},{"delta":0.35,"premium":0.9731639769218936,"strike":75.72477727473203,"iv":0.20580800060952825,"gamma":0.08668560679872596,"theta":-0.030084129802614202,"vega":0.0766133366777671,"rho":0.01848801766477641,"breakevenPct":4.13841310475753},{"delta":0.4,"premium":1.0987441977913057,"strike":75.00717601262112,"iv":0.19154265347138144,"gamma":0.09719490699800719,"theta":-0.029505783463392218,"vega":0.08016448848195809,"rho":0.021287930598365194,"breakevenPct":3.3345827704173847},{"delta":0.45,"premium":1.2542056074766355,"strike":74.48598130841121,"iv":0.1835355140186916,"gamma":0.10341682242990655,"theta":-0.029191588785046726,"vega":0.08153644859813083,"rho":0.02401100270774741,"breakevenPct":2.8379998857947655},{"delta":0.5,"premium":1.4204523107177973,"strike":73.968534906588,"iv":0.17657197640117994,"gamma":0.10883185840707965,"theta":-0.02896607669616519,"vega":0.08272133726647,"rho":0.026734991476372604,"breakevenPct":2.3611503289963354},{"delta":0.55,"premium":1.7400196656833824,"strike":73.47689282202556,"iv":0.1839466076696165,"gamma":0.10307964601769912,"theta":-0.029998525073746313,"vega":0.08149223205506391,"rho":0.029483737871820532,"breakevenPct":2.1275118638274857},{"delta":0.6,"premium":2.062096774193548,"strike":72.98271889400922,"iv":0.19127799539170506,"gamma":0.09728398617511522,"theta":-0.030994815668202766,"vega":0.08018594470046082,"rho":0.032231193756577514,"breakevenPct":1.8938434055706133},{"delta":0.65,"premium":2.4653225806451613,"strike":72.40668202764977,"iv":0.19721117511520736,"gamma":0.09008352534562213,"theta":-0.030822004608294932,"vega":0.07638410138248848,"rho":0.0349369231289942,"breakevenPct":1.659205170800983},{"delta":0.7,"premium":2.910232067510548,"strike":71.79324894514768,"iv":0.20361223628691982,"gamma":0.082146835443038,"theta":-0.030431223628691984,"vega":0.07192194092827005,"rho":0.037621257890468544,"breakevenPct":1.430388340337031},{"delta":0.75,"premium":3.4552390998593534,"strike":71.09001406469761,"iv":0.2111368495077356,"gamma":0.072442194092827,"theta":-0.02951701828410689,"vega":0.06587412095639944,"rho":0.040254216477367114,"breakevenPct":1.2155508004846727},{"delta":0.8,"premium":4.147318339100346,"strike":70.24567474048443,"iv":0.2194923875432526,"gamma":0.061318339100346016,"theta":-0.02774048442906574,"vega":0.05793391003460207,"rho":0.04278633881219454,"breakevenPct":1.0088161297824392},{"delta":0.85,"premium":5.174040920716113,"strike":69.0843989769821,"iv":0.23691585677749363,"gamma":0.04738746803069053,"theta":-0.025918158567774935,"vega":0.04836675191815856,"rho":0.045089166907454487,"breakevenPct":0.826123418463277},{"delta":0.9,"premium":6.686363636363637,"strike":67.43540669856459,"iv":0.259232057416268,"gamma":0.03267846889952152,"theta":-0.022622488038277513,"vega":0.03639473684210526,"rho":0.04701747088997668,"breakevenPct":0.6405571417898481}],"put":[{"delta":0.2,"premium":0.8135011584856473,"strike":68.54004633942588,"iv":0.33626838568861256,"gamma":0.040248640941725346,"theta":-0.03170252663444534,"vega":0.05807368449263585,"rho":-0.013009535911091932,"breakevenPct":8.042708511961658},{"delta":0.25,"premium":0.8968623752148213,"strike":70.29149833619762,"iv":0.2792187007808938,"gamma":0.05499196738250138,"theta":-0.02927533899084419,"vega":0.06586597908028541,"rho":-0.016240687331864935,"breakevenPct":5.777819469134027},{"delta":0.3,"premium":0.9940282340287768,"strike":71.44028234028777,"iv":0.24366541968374716,"gamma":0.06900311772700186,"theta":-0.02732513142321879,"vega":0.07198117878620475,"rho":-0.019470029489445144,"breakevenPct":4.349960480300087},{"delta":0.35,"premium":1.087717537579098,"strike":72.30174030063279,"iv":0.21625537776607642,"gamma":0.08282553395767682,"theta":-0.025191273381321273,"vega":0.0765999937222201,"rho":-0.022692011994207256,"breakevenPct":3.30750473448244},{"delta":0.4,"premium":1.177464716059978,"strike":73.00896260385447,"iv":0.19285577273920135,"gamma":0.09649373285056587,"theta":-0.022889341262157397,"vega":0.08017252876373951,"rho":-0.02590494394168515,"breakevenPct":2.4691135264161783},{"delta":0.45,"premium":1.3081144207292121,"strike":73.48405243901531,"iv":0.1807484991345986,"gamma":0.10517363081290246,"theta":-0.021408353121142348,"vega":0.08143210270250292,"rho":-0.028957174462287894,"breakevenPct":2.001441930365107},{"delta":0.5,"premium":1.438764125398446,"strike":73.95914227417617,"iv":0.16864122552999583,"gamma":0.11385352877523905,"theta":-0.019927364980127295,"vega":0.08269167664126635,"rho":-0.032009404982890635,"breakevenPct":1.5337703343140352},{"delta":0.55,"premium":1.6550641025641029,"strike":74.39059829059829,"iv":0.16502205128205127,"gamma":0.11428752136752136,"theta":-0.018628205128205125,"vega":0.08131572649572649,"rho":-0.03510606214521529,"breakevenPct":1.241637219233967},{"delta":0.6,"premium":1.8794230769230769,"strike":74.81794871794872,"iv":0.16220153846153845,"gamma":0.11394564102564102,"theta":-0.017346153846153844,"vega":0.07969179487179487,"rho":-0.038206899494835425,"breakevenPct":0.9660208540045626},{"delta":0.65,"premium":2.155377094972067,"strike":75.26722532588454,"iv":0.16046554934823093,"gamma":0.1102191806331471,"theta":-0.01573109869646182,"vega":0.07627430167597765,"rho":-0.04130400299805211,"breakevenPct":0.730688077511916},{"delta":0.7,"premium":2.469622905027933,"strike":75.73277467411546,"iv":0.15953445065176908,"gamma":0.1039808193668529,"theta":-0.013868901303538177,"vega":0.07152569832402235,"rho":-0.0443983353887812,"breakevenPct":0.5252521804650172},{"delta":0.75,"premium":2.833009977827051,"strike":76.23614190687361,"iv":0.1585749445676275,"gamma":0.0957480044345898,"theta":-0.011666518847006653,"vega":0.06547039911308204,"rho":-0.04750645601172652,"breakevenPct":0.3351908634805786},{"delta":0.8,"premium":3.2626108647450116,"strike":76.79046563192905,"iv":0.1575771618625277,"gamma":0.08482782705099776,"theta":-0.009005764966740572,"vega":0.05765443458980043,"rho":-0.05063315514474722,"breakevenPct":0.1658455299605824},{"delta":0.85,"premium":4.805280898876406,"strike":78.39775280898877,"iv":0.19493932584269666,"gamma":0.059174606741573016,"theta":-0.008768764044943821,"vega":0.048200449438202245,"rho":-0.054458683860768756,"breakevenPct":0.07811010168044702},{"delta":0.9,"premium":9.92941176470589,"strike":83.52941176470588,"iv":0.32775882352941194,"gamma":0.02586470588235292,"theta":-0.012417647058823533,"vega":0.036411764705882345,"rho":-0.06103891577425863,"breakevenPct":0.06788866259336235}]},"raw":{"call":[{"delta":0.2,"premium":0.7205725198254354,"strike":80.17709920698259,"iv":0.32481683947356044,"gamma":0.04156766298397105,"theta":-0.034251213768361474,"vega":0.0581007425018602,"rho":0.010526237155321291,"breakevenPct":9.840694808972183},{"delta":0.25,"premium":0.7809693782718766,"strike":77.92040828970832,"iv":0.2621989247073539,"gamma":0.05850412219388616,"theta":-0.03192656708873903,"vega":0.0658810718148724,"rho":0.013155411105311435,"breakevenPct":6.858625482661492},{"delta":0.3,"premium":0.8700714092106338,"strike":76.73238121052488,"iv":0.23069833252385213,"gamma":0.07344461572206377,"theta":-0.030923996813547357,"vega":0.07167783580989745,"rho":0.01579001347689914,"breakevenPct":5.366534446348284},{"delta":0.35,"premium":0.9731639769218936,"strike":75.72477727473203,"iv":0.20580800060952825,"gamma":0.08668560679872596,"theta":-0.030084129802614202,"vega":0.0766133366777671,"rho":0.01848801766477641,"breakevenPct":4.13841310475753},{"delta":0.4,"premium":1.0987441977913057,"strike":75.00717601262112,"iv":0.19154265347138144,"gamma":0.09719490699800719,"theta":-0.029505783463392218,"vega":0.08016448848195809,"rho":0.021287930598365194,"breakevenPct":3.3345827704173847},{"delta":0.45,"premium":1.2542056074766355,"strike":74.48598130841121,"iv":0.1835355140186916,"gamma":0.10341682242990655,"theta":-0.029191588785046726,"vega":0.08153644859813083,"rho":0.02401100270774741,"breakevenPct":2.8379998857947655},{"delta":0.5,"premium":1.4204523107177973,"strike":73.968534906588,"iv":0.17657197640117994,"gamma":0.10883185840707965,"theta":-0.02896607669616519,"vega":0.08272133726647,"rho":0.026734991476372604,"breakevenPct":2.3611503289963354},{"delta":0.55,"premium":1.7400196656833824,"strike":73.47689282202556,"iv":0.1839466076696165,"gamma":0.10307964601769912,"theta":-0.029998525073746313,"vega":0.08149223205506391,"rho":0.029483737871820532,"breakevenPct":2.1275118638274857},{"delta":0.6,"premium":2.062096774193548,"strike":72.98271889400922,"iv":0.19127799539170506,"gamma":0.09728398617511522,"theta":-0.030994815668202766,"vega":0.08018594470046082,"rho":0.032231193756577514,"breakevenPct":1.8938434055706133},{"delta":0.65,"premium":2.4653225806451613,"strike":72.40668202764977,"iv":0.19721117511520736,"gamma":0.09008352534562213,"theta":-0.030822004608294932,"vega":0.07638410138248848,"rho":0.0349369231289942,"breakevenPct":1.659205170800983},{"delta":0.7,"premium":2.910232067510548,"strike":71.79324894514768,"iv":0.20361223628691982,"gamma":0.082146835443038,"theta":-0.030431223628691984,"vega":0.07192194092827005,"rho":0.037621257890468544,"breakevenPct":1.430388340337031},{"delta":0.75,"premium":3.4552390998593534,"strike":71.09001406469761,"iv":0.2111368495077356,"gamma":0.072442194092827,"theta":-0.02951701828410689,"vega":0.06587412095639944,"rho":0.040254216477367114,"breakevenPct":1.2155508004846727},{"delta":0.8,"premium":4.147318339100346,"strike":70.24567474048443,"iv":0.2194923875432526,"gamma":0.061318339100346016,"theta":-0.02774048442906574,"vega":0.05793391003460207,"rho":0.04278633881219454,"breakevenPct":1.0088161297824392},{"delta":0.85,"premium":5.174040920716113,"strike":69.0843989769821,"iv":0.23691585677749363,"gamma":0.04738746803069053,"theta":-0.025918158567774935,"vega":0.04836675191815856,"rho":0.045089166907454487,"breakevenPct":0.826123418463277},{"delta":0.9,"premium":6.686363636363637,"strike":67.43540669856459,"iv":0.259232057416268,"gamma":0.03267846889952152,"theta":-0.022622488038277513,"vega":0.03639473684210526,"rho":0.04701747088997668,"breakevenPct":0.6405571417898481}],"put":[{"delta":0.2,"premium":0.8135011584856473,"strike":68.54004633942588,"iv":0.33626838568861256,"gamma":0.040248640941725346,"theta":-0.03170252663444534,"vega":0.05807368449263585,"rho":-0.013009535911091932,"breakevenPct":8.042708511961658},{"delta":0.25,"premium":0.8968623752148213,"strike":70.29149833619762,"iv":0.2792187007808938,"gamma":0.05499196738250138,"theta":-0.02927533899084419,"vega":0.06586597908028541,"rho":-0.016240687331864935,"breakevenPct":5.777819469134027},{"delta":0.3,"premium":0.9940282340287768,"strike":71.44028234028777,"iv":0.24366541968374716,"gamma":0.06900311772700186,"theta":-0.02732513142321879,"vega":0.07198117878620475,"rho":-0.019470029489445144,"breakevenPct":4.349960480300087},{"delta":0.35,"premium":1.087717537579098,"strike":72.30174030063279,"iv":0.21625537776607642,"gamma":0.08282553395767682,"theta":-0.025191273381321273,"vega":0.0765999937222201,"rho":-0.022692011994207256,"breakevenPct":3.30750473448244},{"delta":0.4,"premium":1.177464716059978,"strike":73.00896260385447,"iv":0.19285577273920135,"gamma":0.09649373285056587,"theta":-0.022889341262157397,"vega":0.08017252876373951,"rho":-0.02590494394168515,"breakevenPct":2.4691135264161783},{"delta":0.45,"premium":1.3081144207292121,"strike":73.48405243901531,"iv":0.1807484991345986,"gamma":0.10517363081290246,"theta":-0.021408353121142348,"vega":0.08143210270250292,"rho":-0.028957174462287894,"breakevenPct":2.001441930365107},{"delta":0.5,"premium":1.438764125398446,"strike":73.95914227417617,"iv":0.16864122552999583,"gamma":0.11385352877523905,"theta":-0.019927364980127295,"vega":0.08269167664126635,"rho":-0.032009404982890635,"breakevenPct":1.5337703343140352},{"delta":0.55,"premium":1.6550641025641029,"strike":74.39059829059829,"iv":0.16502205128205127,"gamma":0.11428752136752136,"theta":-0.018628205128205125,"vega":0.08131572649572649,"rho":-0.03510606214521529,"breakevenPct":1.241637219233967},{"delta":0.6,"premium":1.8794230769230769,"strike":74.81794871794872,"iv":0.16220153846153845,"gamma":0.11394564102564102,"theta":-0.017346153846153844,"vega":0.07969179487179487,"rho":-0.038206899494835425,"breakevenPct":0.9660208540045626},{"delta":0.65,"premium":2.155377094972067,"strike":75.26722532588454,"iv":0.16046554934823093,"gamma":0.1102191806331471,"theta":-0.01573109869646182,"vega":0.07627430167597765,"rho":-0.04130400299805211,"breakevenPct":0.730688077511916},{"delta":0.7,"premium":2.469622905027933,"strike":75.73277467411546,"iv":0.15953445065176908,"gamma":0.1039808193668529,"theta":-0.013868901303538177,"vega":0.07152569832402235,"rho":-0.0443983353887812,"breakevenPct":0.5252521804650172},{"delta":0.75,"premium":2.833009977827051,"strike":76.23614190687361,"iv":0.1585749445676275,"gamma":0.0957480044345898,"theta":-0.011666518847006653,"vega":0.06547039911308204,"rho":-0.04750645601172652,"breakevenPct":0.3351908634805786},{"delta":0.8,"premium":3.2626108647450116,"strike":76.79046563192905,"iv":0.1575771618625277,"gamma":0.08482782705099776,"theta":-0.009005764966740572,"vega":0.05765443458980043,"rho":-0.05063315514474722,"breakevenPct":0.1658455299605824},{"delta":0.85,"premium":4.805280898876406,"strike":78.39775280898877,"iv":0.19493932584269666,"gamma":0.059174606741573016,"theta":-0.008768764044943821,"vega":0.048200449438202245,"rho":-0.054458683860768756,"breakevenPct":0.07811010168044702},{"delta":0.9,"premium":9.92941176470589,"strike":83.52941176470588,"iv":0.32775882352941194,"gamma":0.02586470588235292,"theta":-0.012417647058823533,"vega":0.036411764705882345,"rho":-0.06103891577425863,"breakevenPct":0.06788866259336235}]}},"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"}}