{"symbol":"SPLV","url":"https://intraalpha.com/companies/SPLV","capturedAt":"2026-10-23T02:22:31.155Z","state":"ready","quote":{"symbol":"SPLV","last_price":76.17,"prev_close":74.54,"regular_close":76.17,"change":1.63,"change_pct":2.1867,"regular_change":1.63,"regular_change_pct":2.1867,"extended_change":0,"extended_change_pct":0,"bid":76.21,"ask":76.52,"bid_size":100,"ask_size":3900,"volume":3890096,"vwap":75.594498,"open":74.69,"high":76.2,"low":74.66,"close":76.17,"trade_count":19957,"last_trade_at":"2026-10-23T00:00:00.118890525Z","last_quote_at":"2026-10-22T23:55:59.429516494Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:29.211303178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6900000000,"net_expense_ratio":0.0025,"portfolio_turnover":0.71,"dividend_yield":0.0251,"inception_date":"2011-05-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:29.331926+00:00"},"optionObservedAt":"2026-10-22T19:55:12.685Z","bars":[{"c":73.88,"h":73.88,"l":73.88,"n":1,"o":73.88,"t":"2026-10-16T12:20:00Z","v":194,"vw":73.88},{"c":73.84,"h":73.84,"l":73.79,"n":5,"o":73.79,"t":"2026-10-16T12:25:00Z","v":13123,"vw":73.790739},{"c":73.79,"h":73.79,"l":73.79,"n":5,"o":73.79,"t":"2026-10-16T12:30:00Z","v":12275,"vw":73.79},{"c":74.1,"h":74.1,"l":74.06,"n":5,"o":74.06,"t":"2026-10-16T13:25:00Z","v":3310,"vw":74.090373},{"c":73.97,"h":74.11,"l":73.9,"n":1106,"o":74.09,"t":"2026-10-16T13:30:00Z","v":122330,"vw":74.032262},{"c":74.28,"h":74.33,"l":74,"n":761,"o":74,"t":"2026-10-16T13:35:00Z","v":79994,"vw":74.230287},{"c":74.25,"h":74.345,"l":74.24,"n":580,"o":74.285,"t":"2026-10-16T13:40:00Z","v":74851,"vw":74.290609},{"c":74.42,"h":74.435,"l":74.245,"n":459,"o":74.27,"t":"2026-10-16T13:45:00Z","v":83435,"vw":74.288856},{"c":74.45,"h":74.53,"l":74.44,"n":272,"o":74.45,"t":"2026-10-16T13:50:00Z","v":44404,"vw":74.473579},{"c":74.48,"h":74.525,"l":74.44,"n":304,"o":74.44,"t":"2026-10-16T13:55:00Z","v":48473,"vw":74.494022},{"c":74.46,"h":74.535,"l":74.45,"n":218,"o":74.48,"t":"2026-10-16T14:00:00Z","v":32124,"vw":74.492152},{"c":74.42,"h":74.525,"l":74.38,"n":236,"o":74.46,"t":"2026-10-16T14:05:00Z","v":24947,"vw":74.454148},{"c":74.31,"h":74.46,"l":74.3,"n":236,"o":74.42,"t":"2026-10-16T14:10:00Z","v":24658,"vw":74.383904},{"c":74.3,"h":74.34,"l":74.28,"n":160,"o":74.33,"t":"2026-10-16T14:15:00Z","v":18496,"vw":74.297561},{"c":74.35,"h":74.36,"l":74.3,"n":199,"o":74.3,"t":"2026-10-16T14:20:00Z","v":36656,"vw":74.333209},{"c":74.45,"h":74.46,"l":74.35,"n":113,"o":74.355,"t":"2026-10-16T14:25:00Z","v":10695,"vw":74.394287},{"c":74.35,"h":74.47,"l":74.35,"n":114,"o":74.45,"t":"2026-10-16T14:30:00Z","v":18318,"vw":74.422601},{"c":74.335,"h":74.35,"l":74.32,"n":80,"o":74.35,"t":"2026-10-16T14:35:00Z","v":5910,"vw":74.335599},{"c":74.21,"h":74.34,"l":74.21,"n":126,"o":74.32,"t":"2026-10-16T14:40:00Z","v":10083,"vw":74.295632},{"c":74.24,"h":74.245,"l":74.19,"n":132,"o":74.21,"t":"2026-10-16T14:45:00Z","v":13877,"vw":74.228417},{"c":74.32,"h":74.32,"l":74.24,"n":180,"o":74.25,"t":"2026-10-16T14:50:00Z","v":32506,"vw":74.281482},{"c":74.335,"h":74.355,"l":74.31,"n":169,"o":74.355,"t":"2026-10-16T14:55:00Z","v":16787,"vw":74.328077},{"c":74.4639,"h":74.4639,"l":74.34,"n":227,"o":74.34,"t":"2026-10-16T15:00:00Z","v":42625,"vw":74.398149},{"c":74.5061,"h":74.525,"l":74.46,"n":148,"o":74.47,"t":"2026-10-16T15:05:00Z","v":20762,"vw":74.495109},{"c":74.515,"h":74.56,"l":74.48,"n":197,"o":74.54,"t":"2026-10-16T15:10:00Z","v":25427,"vw":74.525925},{"c":74.51,"h":74.53,"l":74.47,"n":211,"o":74.52,"t":"2026-10-16T15:15:00Z","v":37069,"vw":74.513201},{"c":74.49,"h":74.55,"l":74.49,"n":161,"o":74.52,"t":"2026-10-16T15:20:00Z","v":26090,"vw":74.510975},{"c":74.49,"h":74.51,"l":74.48,"n":105,"o":74.49,"t":"2026-10-16T15:25:00Z","v":15032,"vw":74.496104},{"c":74.48,"h":74.505,"l":74.46,"n":101,"o":74.4956,"t":"2026-10-16T15:30:00Z","v":16995,"vw":74.47751},{"c":74.46,"h":74.51,"l":74.4599,"n":71,"o":74.49,"t":"2026-10-16T15:35:00Z","v":10851,"vw":74.488799},{"c":74.38,"h":74.46,"l":74.37,"n":104,"o":74.46,"t":"2026-10-16T15:40:00Z","v":11284,"vw":74.402371},{"c":74.34,"h":74.415,"l":74.325,"n":113,"o":74.38,"t":"2026-10-16T15:45:00Z","v":12094,"vw":74.381739},{"c":74.35,"h":74.3661,"l":74.32,"n":135,"o":74.33,"t":"2026-10-16T15:50:00Z","v":27303,"vw":74.353194},{"c":74.33,"h":74.355,"l":74.32,"n":125,"o":74.34,"t":"2026-10-16T15:55:00Z","v":15164,"vw":74.336074},{"c":74.28,"h":74.345,"l":74.24,"n":248,"o":74.33,"t":"2026-10-16T16:00:00Z","v":33605,"vw":74.299418},{"c":74.3,"h":74.31,"l":74.26,"n":172,"o":74.28,"t":"2026-10-16T16:05:00Z","v":29364,"vw":74.296244},{"c":74.24,"h":74.3079,"l":74.24,"n":145,"o":74.3,"t":"2026-10-16T16:10:00Z","v":19477,"vw":74.256809},{"c":74.23,"h":74.26,"l":74.23,"n":85,"o":74.26,"t":"2026-10-16T16:15:00Z","v":6327,"vw":74.247647},{"c":74.25,"h":74.27,"l":74.235,"n":73,"o":74.25,"t":"2026-10-16T16:20:00Z","v":8016,"vw":74.250555},{"c":74.24,"h":74.2654,"l":74.23,"n":80,"o":74.25,"t":"2026-10-16T16:25:00Z","v":6084,"vw":74.249339},{"c":74.24,"h":74.26,"l":74.23,"n":85,"o":74.24,"t":"2026-10-16T16:30:00Z","v":15184,"vw":74.242719},{"c":74.2,"h":74.25,"l":74.2,"n":144,"o":74.24,"t":"2026-10-16T16:35:00Z","v":17637,"vw":74.240377},{"c":74.21,"h":74.23,"l":74.2,"n":60,"o":74.2,"t":"2026-10-16T16:40:00Z","v":12625,"vw":74.221294},{"c":74.17,"h":74.21,"l":74.17,"n":100,"o":74.21,"t":"2026-10-16T16:45:00Z","v":12056,"vw":74.197455},{"c":74.22,"h":74.22,"l":74.145,"n":102,"o":74.16,"t":"2026-10-16T16:50:00Z","v":15426,"vw":74.172293},{"c":74.235,"h":74.235,"l":74.215,"n":83,"o":74.23,"t":"2026-10-16T16:55:00Z","v":7209,"vw":74.223773},{"c":74.16,"h":74.22,"l":74.16,"n":199,"o":74.22,"t":"2026-10-16T17:00:00Z","v":35511,"vw":74.202807},{"c":74.135,"h":74.17,"l":74.12,"n":143,"o":74.17,"t":"2026-10-16T17:05:00Z","v":15480,"vw":74.13782},{"c":74.14,"h":74.15,"l":74.11,"n":138,"o":74.14,"t":"2026-10-16T17:10:00Z","v":11787,"vw":74.134513},{"c":74.12,"h":74.15,"l":74.12,"n":126,"o":74.13,"t":"2026-10-16T17:15:00Z","v":12824,"vw":74.129414},{"c":74.155,"h":74.155,"l":74.1,"n":129,"o":74.12,"t":"2026-10-16T17:20:00Z","v":9874,"vw":74.129066},{"c":74.19,"h":74.2,"l":74.16,"n":114,"o":74.16,"t":"2026-10-16T17:25:00Z","v":21245,"vw":74.180207},{"c":74.225,"h":74.225,"l":74.18,"n":170,"o":74.185,"t":"2026-10-16T17:30:00Z","v":16165,"vw":74.203868},{"c":74.205,"h":74.24,"l":74.205,"n":77,"o":74.22,"t":"2026-10-16T17:35:00Z","v":5160,"vw":74.227396},{"c":74.27,"h":74.27,"l":74.205,"n":157,"o":74.21,"t":"2026-10-16T17:40:00Z","v":36208,"vw":74.231147},{"c":74.27,"h":74.295,"l":74.255,"n":122,"o":74.27,"t":"2026-10-16T17:45:00Z","v":9545,"vw":74.280173},{"c":74.22,"h":74.26,"l":74.21,"n":105,"o":74.26,"t":"2026-10-16T17:50:00Z","v":15470,"vw":74.244613},{"c":74.22,"h":74.22,"l":74.2,"n":50,"o":74.22,"t":"2026-10-16T17:55:00Z","v":3416,"vw":74.216004},{"c":74.22,"h":74.25,"l":74.215,"n":94,"o":74.22,"t":"2026-10-16T18:00:00Z","v":7633,"vw":74.229421},{"c":74.24,"h":74.2401,"l":74.21,"n":142,"o":74.24,"t":"2026-10-16T18:05:00Z","v":22044,"vw":74.227833},{"c":74.22,"h":74.24,"l":74.205,"n":146,"o":74.235,"t":"2026-10-16T18:10:00Z","v":99070,"vw":74.220092},{"c":74.21,"h":74.255,"l":74.21,"n":64,"o":74.22,"t":"2026-10-16T18:15:00Z","v":11045,"vw":74.237537},{"c":74.195,"h":74.2,"l":74.18,"n":93,"o":74.18,"t":"2026-10-16T18:20:00Z","v":11398,"vw":74.189803},{"c":74.175,"h":74.21,"l":74.165,"n":99,"o":74.21,"t":"2026-10-16T18:25:00Z","v":8764,"vw":74.188802},{"c":74.205,"h":74.205,"l":74.16,"n":66,"o":74.16,"t":"2026-10-16T18:30:00Z","v":5948,"vw":74.178557},{"c":74.24,"h":74.24,"l":74.19,"n":75,"o":74.21,"t":"2026-10-16T18:35:00Z","v":3656,"vw":74.214876},{"c":74.26,"h":74.26,"l":74.235,"n":140,"o":74.245,"t":"2026-10-16T18:40:00Z","v":15327,"vw":74.255171},{"c":74.275,"h":74.29,"l":74.27,"n":64,"o":74.27,"t":"2026-10-16T18:45:00Z","v":6674,"vw":74.281959},{"c":74.295,"h":74.3005,"l":74.27,"n":75,"o":74.27,"t":"2026-10-16T18:50:00Z","v":12550,"vw":74.293999},{"c":74.32,"h":74.32,"l":74.28,"n":141,"o":74.29,"t":"2026-10-16T18:55:00Z","v":8487,"vw":74.301018},{"c":74.34,"h":74.345,"l":74.315,"n":162,"o":74.32,"t":"2026-10-16T19:00:00Z","v":16157,"vw":74.333513},{"c":74.3,"h":74.355,"l":74.3,"n":250,"o":74.34,"t":"2026-10-16T19:05:00Z","v":39596,"vw":74.342161},{"c":74.32,"h":74.35,"l":74.295,"n":208,"o":74.3,"t":"2026-10-16T19:10:00Z","v":24167,"vw":74.322862},{"c":74.28,"h":74.365,"l":74.28,"n":104,"o":74.34,"t":"2026-10-16T19:15:00Z","v":11569,"vw":74.327288},{"c":74.32,"h":74.335,"l":74.28,"n":126,"o":74.28,"t":"2026-10-16T19:20:00Z","v":35451,"vw":74.301949},{"c":74.29,"h":74.32,"l":74.27,"n":87,"o":74.32,"t":"2026-10-16T19:25:00Z","v":7953,"vw":74.291862},{"c":74.3701,"h":74.3701,"l":74.3,"n":154,"o":74.3,"t":"2026-10-16T19:30:00Z","v":18665,"vw":74.328255},{"c":74.375,"h":74.39,"l":74.36,"n":159,"o":74.38,"t":"2026-10-16T19:35:00Z","v":20363,"vw":74.378411},{"c":74.3952,"h":74.405,"l":74.3425,"n":181,"o":74.37,"t":"2026-10-16T19:40:00Z","v":25567,"vw":74.375669},{"c":74.45,"h":74.45,"l":74.4,"n":197,"o":74.405,"t":"2026-10-16T19:45:00Z","v":29206,"vw":74.43318},{"c":74.49,"h":74.515,"l":74.445,"n":1169,"o":74.45,"t":"2026-10-16T19:50:00Z","v":101676,"vw":74.48722},{"c":74.49,"h":74.505,"l":74.46,"n":2594,"o":74.48,"t":"2026-10-16T19:55:00Z","v":287706,"vw":74.48452},{"c":74.48,"h":74.48,"l":74.48,"n":8,"o":74.48,"t":"2026-10-16T20:00:00Z","v":108440,"vw":74.48},{"c":74.53,"h":74.53,"l":74.53,"n":2,"o":74.53,"t":"2026-10-16T21:15:00Z","v":500,"vw":74.53},{"c":74.57,"h":74.57,"l":74.55,"n":18,"o":74.55,"t":"2026-10-16T21:20:00Z","v":24504,"vw":74.565496},{"c":74.6,"h":74.6,"l":74.6,"n":41,"o":74.6,"t":"2026-10-16T21:35:00Z","v":4900,"vw":74.6},{"c":74.62,"h":74.62,"l":74.6103,"n":3,"o":74.6103,"t":"2026-10-16T21:50:00Z","v":10750,"vw":74.619323},{"c":74.62,"h":74.62,"l":74.62,"n":3,"o":74.62,"t":"2026-10-16T21:55:00Z","v":300,"vw":74.62},{"c":74.67,"h":74.67,"l":74.67,"n":7,"o":74.67,"t":"2026-10-16T22:05:00Z","v":17000,"vw":74.67},{"c":74.67,"h":74.67,"l":74.67,"n":1,"o":74.67,"t":"2026-10-16T22:10:00Z","v":499,"vw":74.67},{"c":74.72,"h":74.72,"l":74.72,"n":2,"o":74.72,"t":"2026-10-16T22:15:00Z","v":1503,"vw":74.72},{"c":74.13,"h":74.13,"l":74.13,"n":5,"o":74.13,"t":"2026-10-19T12:45:00Z","v":497,"vw":74.13},{"c":74.1,"h":74.1,"l":74.1,"n":11,"o":74.1,"t":"2026-10-19T13:05:00Z","v":1012,"vw":74.1},{"c":74,"h":74.07,"l":73.93,"n":873,"o":74.06,"t":"2026-10-19T13:30:00Z","v":132686,"vw":74.010208},{"c":74.085,"h":74.1,"l":73.94,"n":1356,"o":73.99,"t":"2026-10-19T13:35:00Z","v":142424,"vw":74.021734},{"c":73.96,"h":74.09,"l":73.96,"n":923,"o":74.08,"t":"2026-10-19T13:40:00Z","v":61179,"vw":74.042859},{"c":73.935,"h":74.01,"l":73.885,"n":431,"o":73.96,"t":"2026-10-19T13:45:00Z","v":31232,"vw":73.940796},{"c":73.84,"h":73.94,"l":73.83,"n":372,"o":73.93,"t":"2026-10-19T13:50:00Z","v":30877,"vw":73.871878},{"c":73.9,"h":73.93,"l":73.83,"n":445,"o":73.83,"t":"2026-10-19T13:55:00Z","v":35749,"vw":73.893722},{"c":73.85,"h":73.92,"l":73.81,"n":363,"o":73.89,"t":"2026-10-19T14:00:00Z","v":28168,"vw":73.869341},{"c":73.865,"h":73.9,"l":73.83,"n":443,"o":73.85,"t":"2026-10-19T14:05:00Z","v":19370,"vw":73.864032},{"c":73.8,"h":73.86,"l":73.8,"n":469,"o":73.86,"t":"2026-10-19T14:10:00Z","v":15400,"vw":73.823315},{"c":73.78,"h":73.83,"l":73.76,"n":489,"o":73.805,"t":"2026-10-19T14:15:00Z","v":26140,"vw":73.802607},{"c":73.7099,"h":73.77,"l":73.69,"n":411,"o":73.77,"t":"2026-10-19T14:20:00Z","v":22154,"vw":73.730879},{"c":73.67,"h":73.7,"l":73.665,"n":233,"o":73.695,"t":"2026-10-19T14:25:00Z","v":14012,"vw":73.68037},{"c":73.61,"h":73.72,"l":73.61,"n":278,"o":73.675,"t":"2026-10-19T14:30:00Z","v":19889,"vw":73.685352},{"c":73.65,"h":73.68,"l":73.62,"n":260,"o":73.62,"t":"2026-10-19T14:35:00Z","v":12024,"vw":73.650024},{"c":73.585,"h":73.645,"l":73.5799,"n":537,"o":73.64,"t":"2026-10-19T14:40:00Z","v":17561,"vw":73.614654},{"c":73.57,"h":73.59,"l":73.545,"n":132,"o":73.57,"t":"2026-10-19T14:45:00Z","v":10430,"vw":73.565451},{"c":73.57,"h":73.6,"l":73.535,"n":178,"o":73.575,"t":"2026-10-19T14:50:00Z","v":11872,"vw":73.571989},{"c":73.63,"h":73.63,"l":73.55,"n":216,"o":73.56,"t":"2026-10-19T14:55:00Z","v":16078,"vw":73.566017},{"c":73.67,"h":73.67,"l":73.615,"n":158,"o":73.63,"t":"2026-10-19T15:00:00Z","v":13896,"vw":73.640096},{"c":73.62,"h":73.655,"l":73.61,"n":146,"o":73.65,"t":"2026-10-19T15:05:00Z","v":7367,"vw":73.633901},{"c":73.68,"h":73.68,"l":73.63,"n":93,"o":73.63,"t":"2026-10-19T15:10:00Z","v":6766,"vw":73.662699},{"c":73.72,"h":73.75,"l":73.655,"n":204,"o":73.685,"t":"2026-10-19T15:15:00Z","v":14144,"vw":73.712922},{"c":73.7,"h":73.73,"l":73.665,"n":147,"o":73.73,"t":"2026-10-19T15:20:00Z","v":15005,"vw":73.686044},{"c":73.68,"h":73.715,"l":73.67,"n":312,"o":73.695,"t":"2026-10-19T15:25:00Z","v":131243,"vw":73.689968},{"c":73.65,"h":73.685,"l":73.65,"n":110,"o":73.68,"t":"2026-10-19T15:30:00Z","v":11014,"vw":73.672185},{"c":73.68,"h":73.69,"l":73.635,"n":73,"o":73.635,"t":"2026-10-19T15:35:00Z","v":6462,"vw":73.667353},{"c":73.65,"h":73.68,"l":73.65,"n":71,"o":73.68,"t":"2026-10-19T15:40:00Z","v":4562,"vw":73.655387},{"c":73.63,"h":73.66,"l":73.63,"n":132,"o":73.65,"t":"2026-10-19T15:45:00Z","v":9722,"vw":73.638589},{"c":73.64,"h":73.64,"l":73.61,"n":108,"o":73.615,"t":"2026-10-19T15:50:00Z","v":4899,"vw":73.624154},{"c":73.64,"h":73.64,"l":73.615,"n":128,"o":73.64,"t":"2026-10-19T15:55:00Z","v":7467,"vw":73.631192},{"c":73.59,"h":73.64,"l":73.56,"n":190,"o":73.64,"t":"2026-10-19T16:00:00Z","v":14847,"vw":73.59683},{"c":73.59,"h":73.59,"l":73.55,"n":161,"o":73.585,"t":"2026-10-19T16:05:00Z","v":12339,"vw":73.567104},{"c":73.58,"h":73.6,"l":73.575,"n":77,"o":73.58,"t":"2026-10-19T16:10:00Z","v":3970,"vw":73.586024},{"c":73.62,"h":73.62,"l":73.59,"n":95,"o":73.59,"t":"2026-10-19T16:15:00Z","v":6095,"vw":73.607108},{"c":73.61,"h":73.61,"l":73.59,"n":89,"o":73.61,"t":"2026-10-19T16:20:00Z","v":3234,"vw":73.604813},{"c":73.61,"h":73.61,"l":73.5701,"n":80,"o":73.585,"t":"2026-10-19T16:25:00Z","v":7067,"vw":73.581822},{"c":73.61,"h":73.61,"l":73.59,"n":100,"o":73.605,"t":"2026-10-19T16:30:00Z","v":6723,"vw":73.594987},{"c":73.59,"h":73.6,"l":73.585,"n":64,"o":73.6,"t":"2026-10-19T16:35:00Z","v":4585,"vw":73.592692},{"c":73.605,"h":73.605,"l":73.58,"n":50,"o":73.6,"t":"2026-10-19T16:40:00Z","v":3080,"vw":73.5931},{"c":73.595,"h":73.615,"l":73.59,"n":97,"o":73.605,"t":"2026-10-19T16:45:00Z","v":5444,"vw":73.599861},{"c":73.62,"h":73.62,"l":73.595,"n":112,"o":73.595,"t":"2026-10-19T16:50:00Z","v":7116,"vw":73.607361},{"c":73.61,"h":73.62,"l":73.61,"n":51,"o":73.62,"t":"2026-10-19T16:55:00Z","v":3802,"vw":73.615195},{"c":73.59,"h":73.63,"l":73.59,"n":82,"o":73.62,"t":"2026-10-19T17:00:00Z","v":6849,"vw":73.610279},{"c":73.61,"h":73.61,"l":73.58,"n":53,"o":73.585,"t":"2026-10-19T17:05:00Z","v":7944,"vw":73.58823},{"c":73.605,"h":73.61,"l":73.6,"n":69,"o":73.6,"t":"2026-10-19T17:10:00Z","v":4237,"vw":73.601819},{"c":73.6,"h":73.61,"l":73.59,"n":92,"o":73.6,"t":"2026-10-19T17:15:00Z","v":4305,"vw":73.599258},{"c":73.62,"h":73.62,"l":73.6,"n":45,"o":73.6,"t":"2026-10-19T17:20:00Z","v":3155,"vw":73.605158},{"c":73.6346,"h":73.64,"l":73.63,"n":134,"o":73.63,"t":"2026-10-19T17:25:00Z","v":10872,"vw":73.631296},{"c":73.63,"h":73.63,"l":73.61,"n":90,"o":73.63,"t":"2026-10-19T17:30:00Z","v":12232,"vw":73.62412},{"c":73.625,"h":73.645,"l":73.62,"n":77,"o":73.62,"t":"2026-10-19T17:35:00Z","v":10077,"vw":73.634461},{"c":73.63,"h":73.63,"l":73.605,"n":123,"o":73.62,"t":"2026-10-19T17:40:00Z","v":11243,"vw":73.620724},{"c":73.655,"h":73.655,"l":73.635,"n":53,"o":73.635,"t":"2026-10-19T17:45:00Z","v":3016,"vw":73.642416},{"c":73.68,"h":73.68,"l":73.6541,"n":88,"o":73.6541,"t":"2026-10-19T17:50:00Z","v":4133,"vw":73.669993},{"c":73.7025,"h":73.71,"l":73.69,"n":93,"o":73.69,"t":"2026-10-19T17:55:00Z","v":15450,"vw":73.69292},{"c":73.71,"h":73.71,"l":73.675,"n":88,"o":73.7,"t":"2026-10-19T18:00:00Z","v":5470,"vw":73.692753},{"c":73.69,"h":73.71,"l":73.685,"n":86,"o":73.71,"t":"2026-10-19T18:05:00Z","v":5608,"vw":73.700117},{"c":73.7,"h":73.7,"l":73.68,"n":70,"o":73.7,"t":"2026-10-19T18:10:00Z","v":2635,"vw":73.691879},{"c":73.725,"h":73.73,"l":73.69,"n":74,"o":73.7,"t":"2026-10-19T18:15:00Z","v":4320,"vw":73.706721},{"c":73.695,"h":73.72,"l":73.695,"n":85,"o":73.72,"t":"2026-10-19T18:20:00Z","v":7833,"vw":73.709826},{"c":73.715,"h":73.715,"l":73.7,"n":94,"o":73.7,"t":"2026-10-19T18:25:00Z","v":5602,"vw":73.705587},{"c":73.7,"h":73.71,"l":73.68,"n":71,"o":73.69,"t":"2026-10-19T18:30:00Z","v":4360,"vw":73.692371},{"c":73.7,"h":73.7,"l":73.69,"n":61,"o":73.7,"t":"2026-10-19T18:35:00Z","v":3033,"vw":73.694038},{"c":73.68,"h":73.69,"l":73.67,"n":64,"o":73.69,"t":"2026-10-19T18:40:00Z","v":4464,"vw":73.679975},{"c":73.675,"h":73.68,"l":73.66,"n":181,"o":73.67,"t":"2026-10-19T18:45:00Z","v":5989,"vw":73.673617},{"c":73.65,"h":73.6751,"l":73.65,"n":112,"o":73.66,"t":"2026-10-19T18:50:00Z","v":9758,"vw":73.661951},{"c":73.64,"h":73.65,"l":73.635,"n":48,"o":73.64,"t":"2026-10-19T18:55:00Z","v":1949,"vw":73.643479},{"c":73.63,"h":73.6459,"l":73.62,"n":284,"o":73.6459,"t":"2026-10-19T19:00:00Z","v":15988,"vw":73.629038},{"c":73.615,"h":73.63,"l":73.605,"n":96,"o":73.63,"t":"2026-10-19T19:05:00Z","v":5405,"vw":73.617949},{"c":73.61,"h":73.625,"l":73.605,"n":599,"o":73.615,"t":"2026-10-19T19:10:00Z","v":9365,"vw":73.616156},{"c":73.6,"h":73.615,"l":73.59,"n":118,"o":73.615,"t":"2026-10-19T19:15:00Z","v":7091,"vw":73.599534},{"c":73.55,"h":73.59,"l":73.54,"n":253,"o":73.585,"t":"2026-10-19T19:20:00Z","v":12792,"vw":73.563917},{"c":73.53,"h":73.56,"l":73.525,"n":665,"o":73.53,"t":"2026-10-19T19:25:00Z","v":7586,"vw":73.541573},{"c":73.51,"h":73.53,"l":73.48,"n":1021,"o":73.53,"t":"2026-10-19T19:30:00Z","v":16208,"vw":73.500571},{"c":73.51,"h":73.515,"l":73.5,"n":856,"o":73.505,"t":"2026-10-19T19:35:00Z","v":8923,"vw":73.505582},{"c":73.53,"h":73.53,"l":73.495,"n":592,"o":73.51,"t":"2026-10-19T19:40:00Z","v":47570,"vw":73.510589},{"c":73.58,"h":73.58,"l":73.505,"n":569,"o":73.53,"t":"2026-10-19T19:45:00Z","v":51728,"vw":73.545167},{"c":73.62,"h":73.64,"l":73.57,"n":1084,"o":73.58,"t":"2026-10-19T19:50:00Z","v":97134,"vw":73.606579},{"c":73.54,"h":73.64,"l":73.53,"n":1341,"o":73.62,"t":"2026-10-19T19:55:00Z","v":208456,"vw":73.57531},{"c":73.51,"h":73.57,"l":73.51,"n":35,"o":73.57,"t":"2026-10-19T20:00:00Z","v":66575,"vw":73.562372},{"c":73.51,"h":73.51,"l":73.51,"n":2,"o":73.51,"t":"2026-10-19T20:05:00Z","v":1076,"vw":73.51},{"c":73.49,"h":73.49,"l":73.49,"n":24,"o":73.49,"t":"2026-10-19T20:45:00Z","v":1074,"vw":73.49},{"c":73.48,"h":73.48,"l":73.48,"n":81,"o":73.48,"t":"2026-10-19T20:50:00Z","v":7039,"vw":73.48},{"c":73.47,"h":73.47,"l":73.47,"n":4,"o":73.47,"t":"2026-10-19T20:55:00Z","v":503,"vw":73.47},{"c":73.44,"h":73.44,"l":73.44,"n":14,"o":73.44,"t":"2026-10-19T21:15:00Z","v":15600,"vw":73.44},{"c":73.42,"h":73.43,"l":73.42,"n":16,"o":73.43,"t":"2026-10-19T21:20:00Z","v":16139,"vw":73.428369},{"c":73.41,"h":73.41,"l":73.41,"n":15,"o":73.41,"t":"2026-10-19T21:25:00Z","v":25000,"vw":73.41},{"c":73.5,"h":73.5,"l":73.48,"n":5,"o":73.48,"t":"2026-10-19T23:55:00Z","v":920,"vw":73.489333},{"c":73.8861,"h":73.8861,"l":73.8861,"n":1,"o":73.8861,"t":"2026-10-20T12:50:00Z","v":338,"vw":73.8861},{"c":73.94,"h":73.94,"l":73.83,"n":6,"o":73.83,"t":"2026-10-20T13:25:00Z","v":6978,"vw":73.872101},{"c":74.11,"h":74.17,"l":73.84,"n":635,"o":73.84,"t":"2026-10-20T13:30:00Z","v":103622,"vw":73.932733},{"c":74.335,"h":74.335,"l":74.11,"n":1062,"o":74.11,"t":"2026-10-20T13:35:00Z","v":113306,"vw":74.261334},{"c":74.46,"h":74.47,"l":74.35,"n":802,"o":74.35,"t":"2026-10-20T13:40:00Z","v":74497,"vw":74.414184},{"c":74.47,"h":74.58,"l":74.42,"n":796,"o":74.48,"t":"2026-10-20T13:45:00Z","v":94970,"vw":74.495402},{"c":74.44,"h":74.575,"l":74.425,"n":362,"o":74.48,"t":"2026-10-20T13:50:00Z","v":30524,"vw":74.493931},{"c":74.37,"h":74.465,"l":74.34,"n":381,"o":74.44,"t":"2026-10-20T13:55:00Z","v":42008,"vw":74.3874},{"c":74.27,"h":74.365,"l":74.22,"n":463,"o":74.365,"t":"2026-10-20T14:00:00Z","v":111689,"vw":74.299546},{"c":74.175,"h":74.28,"l":74.145,"n":327,"o":74.28,"t":"2026-10-20T14:05:00Z","v":26124,"vw":74.185036},{"c":74.18,"h":74.235,"l":74.15,"n":432,"o":74.17,"t":"2026-10-20T14:10:00Z","v":67080,"vw":74.182295},{"c":74.265,"h":74.27,"l":74.185,"n":185,"o":74.2,"t":"2026-10-20T14:15:00Z","v":16480,"vw":74.225232},{"c":74.375,"h":74.4,"l":74.27,"n":213,"o":74.2845,"t":"2026-10-20T14:20:00Z","v":19201,"vw":74.366604},{"c":74.31,"h":74.37,"l":74.28,"n":264,"o":74.37,"t":"2026-10-20T14:25:00Z","v":32287,"vw":74.31883},{"c":74.39,"h":74.41,"l":74.305,"n":366,"o":74.31,"t":"2026-10-20T14:30:00Z","v":49188,"vw":74.369327},{"c":74.385,"h":74.43,"l":74.38,"n":136,"o":74.39,"t":"2026-10-20T14:35:00Z","v":15204,"vw":74.409086},{"c":74.42,"h":74.44,"l":74.375,"n":190,"o":74.405,"t":"2026-10-20T14:40:00Z","v":17204,"vw":74.41656},{"c":74.465,"h":74.47,"l":74.405,"n":123,"o":74.425,"t":"2026-10-20T14:45:00Z","v":12874,"vw":74.43774},{"c":74.44,"h":74.5,"l":74.425,"n":146,"o":74.48,"t":"2026-10-20T14:50:00Z","v":10415,"vw":74.458999},{"c":74.46,"h":74.475,"l":74.425,"n":132,"o":74.44,"t":"2026-10-20T14:55:00Z","v":15983,"vw":74.44792},{"c":74.35,"h":74.45,"l":74.35,"n":131,"o":74.45,"t":"2026-10-20T15:00:00Z","v":18795,"vw":74.389205},{"c":74.34,"h":74.355,"l":74.3,"n":103,"o":74.34,"t":"2026-10-20T15:05:00Z","v":15368,"vw":74.334211},{"c":74.32,"h":74.38,"l":74.29,"n":243,"o":74.34,"t":"2026-10-20T15:10:00Z","v":37454,"vw":74.336496},{"c":74.3822,"h":74.39,"l":74.315,"n":89,"o":74.315,"t":"2026-10-20T15:15:00Z","v":8277,"vw":74.357282},{"c":74.39,"h":74.44,"l":74.39,"n":112,"o":74.42,"t":"2026-10-20T15:20:00Z","v":11341,"vw":74.405936},{"c":74.36,"h":74.3999,"l":74.3508,"n":64,"o":74.39,"t":"2026-10-20T15:25:00Z","v":6345,"vw":74.379381},{"c":74.37,"h":74.39,"l":74.355,"n":68,"o":74.37,"t":"2026-10-20T15:30:00Z","v":10898,"vw":74.370411},{"c":74.47,"h":74.47,"l":74.37,"n":51,"o":74.37,"t":"2026-10-20T15:35:00Z","v":6220,"vw":74.409474},{"c":74.46,"h":74.47,"l":74.44,"n":74,"o":74.47,"t":"2026-10-20T15:40:00Z","v":7265,"vw":74.448029},{"c":74.41,"h":74.45,"l":74.4061,"n":98,"o":74.44,"t":"2026-10-20T15:45:00Z","v":9808,"vw":74.42805},{"c":74.44,"h":74.44,"l":74.41,"n":79,"o":74.41,"t":"2026-10-20T15:50:00Z","v":5790,"vw":74.425937},{"c":74.4107,"h":74.45,"l":74.4107,"n":64,"o":74.45,"t":"2026-10-20T15:55:00Z","v":8215,"vw":74.438776},{"c":74.375,"h":74.42,"l":74.375,"n":53,"o":74.41,"t":"2026-10-20T16:00:00Z","v":4667,"vw":74.396762},{"c":74.38,"h":74.385,"l":74.355,"n":53,"o":74.37,"t":"2026-10-20T16:05:00Z","v":8789,"vw":74.373388},{"c":74.37,"h":74.395,"l":74.37,"n":71,"o":74.385,"t":"2026-10-20T16:10:00Z","v":5239,"vw":74.378944},{"c":74.345,"h":74.39,"l":74.345,"n":80,"o":74.38,"t":"2026-10-20T16:15:00Z","v":6634,"vw":74.366767},{"c":74.34,"h":74.36,"l":74.34,"n":72,"o":74.35,"t":"2026-10-20T16:20:00Z","v":3359,"vw":74.3505},{"c":74.35,"h":74.36,"l":74.34,"n":118,"o":74.36,"t":"2026-10-20T16:25:00Z","v":18101,"vw":74.344146},{"c":74.36,"h":74.37,"l":74.35,"n":110,"o":74.35,"t":"2026-10-20T16:30:00Z","v":10142,"vw":74.361148},{"c":74.355,"h":74.36,"l":74.34,"n":54,"o":74.36,"t":"2026-10-20T16:35:00Z","v":3160,"vw":74.349536},{"c":74.375,"h":74.375,"l":74.3597,"n":80,"o":74.36,"t":"2026-10-20T16:40:00Z","v":12541,"vw":74.367624},{"c":74.39,"h":74.4,"l":74.355,"n":61,"o":74.37,"t":"2026-10-20T16:45:00Z","v":3800,"vw":74.375561},{"c":74.345,"h":74.385,"l":74.345,"n":63,"o":74.385,"t":"2026-10-20T16:50:00Z","v":2101,"vw":74.363019},{"c":74.37,"h":74.37,"l":74.35,"n":62,"o":74.35,"t":"2026-10-20T16:55:00Z","v":11879,"vw":74.362029},{"c":74.35,"h":74.37,"l":74.335,"n":135,"o":74.365,"t":"2026-10-20T17:00:00Z","v":17529,"vw":74.345825},{"c":74.335,"h":74.36,"l":74.325,"n":80,"o":74.355,"t":"2026-10-20T17:05:00Z","v":4595,"vw":74.338521},{"c":74.345,"h":74.3475,"l":74.335,"n":86,"o":74.335,"t":"2026-10-20T17:10:00Z","v":6689,"vw":74.339157},{"c":74.32,"h":74.34,"l":74.31,"n":70,"o":74.34,"t":"2026-10-20T17:15:00Z","v":5629,"vw":74.323482},{"c":74.34,"h":74.34,"l":74.325,"n":79,"o":74.33,"t":"2026-10-20T17:20:00Z","v":3340,"vw":74.330431},{"c":74.34,"h":74.35,"l":74.3201,"n":77,"o":74.345,"t":"2026-10-20T17:25:00Z","v":7972,"vw":74.326343},{"c":74.325,"h":74.35,"l":74.315,"n":101,"o":74.345,"t":"2026-10-20T17:30:00Z","v":5366,"vw":74.337784},{"c":74.34,"h":74.34,"l":74.315,"n":77,"o":74.33,"t":"2026-10-20T17:35:00Z","v":5642,"vw":74.334426},{"c":74.365,"h":74.365,"l":74.345,"n":59,"o":74.355,"t":"2026-10-20T17:40:00Z","v":2757,"vw":74.350969},{"c":74.38,"h":74.385,"l":74.365,"n":90,"o":74.375,"t":"2026-10-20T17:45:00Z","v":6002,"vw":74.376754},{"c":74.405,"h":74.41,"l":74.365,"n":63,"o":74.37,"t":"2026-10-20T17:50:00Z","v":6063,"vw":74.382721},{"c":74.385,"h":74.405,"l":74.385,"n":81,"o":74.4,"t":"2026-10-20T17:55:00Z","v":6960,"vw":74.398085},{"c":74.4,"h":74.4,"l":74.365,"n":103,"o":74.39,"t":"2026-10-20T18:00:00Z","v":10863,"vw":74.388294},{"c":74.395,"h":74.41,"l":74.3901,"n":70,"o":74.4,"t":"2026-10-20T18:05:00Z","v":7821,"vw":74.396749},{"c":74.41,"h":74.41,"l":74.395,"n":102,"o":74.395,"t":"2026-10-20T18:10:00Z","v":7269,"vw":74.406171},{"c":74.415,"h":74.4275,"l":74.405,"n":80,"o":74.415,"t":"2026-10-20T18:15:00Z","v":4696,"vw":74.419404},{"c":74.405,"h":74.41,"l":74.3908,"n":115,"o":74.41,"t":"2026-10-20T18:20:00Z","v":8063,"vw":74.399826},{"c":74.415,"h":74.415,"l":74.395,"n":90,"o":74.405,"t":"2026-10-20T18:25:00Z","v":7406,"vw":74.400354},{"c":74.435,"h":74.445,"l":74.415,"n":174,"o":74.425,"t":"2026-10-20T18:30:00Z","v":20242,"vw":74.435055},{"c":74.425,"h":74.445,"l":74.425,"n":110,"o":74.435,"t":"2026-10-20T18:35:00Z","v":5521,"vw":74.435901},{"c":74.415,"h":74.43,"l":74.415,"n":118,"o":74.425,"t":"2026-10-20T18:40:00Z","v":8562,"vw":74.423064},{"c":74.435,"h":74.435,"l":74.415,"n":96,"o":74.415,"t":"2026-10-20T18:45:00Z","v":6315,"vw":74.424015},{"c":74.45,"h":74.4548,"l":74.4324,"n":119,"o":74.445,"t":"2026-10-20T18:50:00Z","v":6616,"vw":74.439456},{"c":74.415,"h":74.455,"l":74.4,"n":134,"o":74.45,"t":"2026-10-20T18:55:00Z","v":17033,"vw":74.424504},{"c":74.42,"h":74.44,"l":74.405,"n":148,"o":74.415,"t":"2026-10-20T19:00:00Z","v":13481,"vw":74.421114},{"c":74.43,"h":74.44,"l":74.415,"n":213,"o":74.415,"t":"2026-10-20T19:05:00Z","v":18588,"vw":74.429456},{"c":74.435,"h":74.45,"l":74.425,"n":175,"o":74.425,"t":"2026-10-20T19:10:00Z","v":11594,"vw":74.438495},{"c":74.45,"h":74.45,"l":74.42,"n":143,"o":74.4409,"t":"2026-10-20T19:15:00Z","v":10437,"vw":74.432844},{"c":74.405,"h":74.465,"l":74.405,"n":152,"o":74.46,"t":"2026-10-20T19:20:00Z","v":13502,"vw":74.424003},{"c":74.4308,"h":74.445,"l":74.405,"n":194,"o":74.405,"t":"2026-10-20T19:25:00Z","v":30682,"vw":74.430371},{"c":74.455,"h":74.465,"l":74.42,"n":470,"o":74.4307,"t":"2026-10-20T19:30:00Z","v":19292,"vw":74.445495},{"c":74.47,"h":74.475,"l":74.445,"n":778,"o":74.455,"t":"2026-10-20T19:35:00Z","v":16228,"vw":74.456313},{"c":74.495,"h":74.5,"l":74.455,"n":667,"o":74.465,"t":"2026-10-20T19:40:00Z","v":30901,"vw":74.473848},{"c":74.51,"h":74.51,"l":74.475,"n":659,"o":74.49,"t":"2026-10-20T19:45:00Z","v":34093,"vw":74.494563},{"c":74.49,"h":74.51,"l":74.475,"n":1656,"o":74.5,"t":"2026-10-20T19:50:00Z","v":108071,"vw":74.490484},{"c":74.53,"h":74.53,"l":74.4621,"n":2198,"o":74.485,"t":"2026-10-20T19:55:00Z","v":203440,"vw":74.507229},{"c":74.54,"h":74.54,"l":74.54,"n":8,"o":74.54,"t":"2026-10-20T20:00:00Z","v":59580,"vw":74.54},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-10-20T21:10:00Z","v":3000,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-10-20T21:15:00Z","v":2500,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-20T21:20:00Z","v":500,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-20T21:25:00Z","v":500,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-20T21:30:00Z","v":3497,"vw":74.57},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-10-20T22:00:00Z","v":1000,"vw":74.53},{"c":74.53,"h":74.53,"l":74.53,"n":2,"o":74.53,"t":"2026-10-20T23:50:00Z","v":500,"vw":74.53},{"c":74.54,"h":74.54,"l":74.54,"n":2,"o":74.54,"t":"2026-10-21T08:00:00Z","v":308,"vw":74.54},{"c":74.69,"h":74.69,"l":74.69,"n":3,"o":74.69,"t":"2026-10-21T13:10:00Z","v":1465,"vw":74.69},{"c":74.75,"h":74.75,"l":74.56,"n":8,"o":74.65,"t":"2026-10-21T13:25:00Z","v":9188,"vw":74.657937},{"c":74.6,"h":74.71,"l":74.475,"n":766,"o":74.71,"t":"2026-10-21T13:30:00Z","v":125039,"vw":74.644942},{"c":74.56,"h":74.65,"l":74.54,"n":644,"o":74.6,"t":"2026-10-21T13:35:00Z","v":112126,"vw":74.600185},{"c":74.56,"h":74.64,"l":74.49,"n":566,"o":74.565,"t":"2026-10-21T13:40:00Z","v":71605,"vw":74.578579},{"c":74.57,"h":74.6,"l":74.525,"n":430,"o":74.59,"t":"2026-10-21T13:45:00Z","v":54429,"vw":74.564082},{"c":74.63,"h":74.65,"l":74.56,"n":301,"o":74.5701,"t":"2026-10-21T13:50:00Z","v":34618,"vw":74.603222},{"c":74.52,"h":74.645,"l":74.49,"n":195,"o":74.63,"t":"2026-10-21T13:55:00Z","v":20955,"vw":74.570027},{"c":74.49,"h":74.525,"l":74.42,"n":271,"o":74.525,"t":"2026-10-21T14:00:00Z","v":28687,"vw":74.479524},{"c":74.45,"h":74.5,"l":74.45,"n":283,"o":74.47,"t":"2026-10-21T14:05:00Z","v":30247,"vw":74.473713},{"c":74.57,"h":74.58,"l":74.45,"n":247,"o":74.45,"t":"2026-10-21T14:10:00Z","v":25880,"vw":74.522086},{"c":74.56,"h":74.6,"l":74.525,"n":160,"o":74.56,"t":"2026-10-21T14:15:00Z","v":17209,"vw":74.561215},{"c":74.49,"h":74.575,"l":74.49,"n":101,"o":74.55,"t":"2026-10-21T14:20:00Z","v":9177,"vw":74.525644},{"c":74.51,"h":74.51,"l":74.45,"n":84,"o":74.49,"t":"2026-10-21T14:25:00Z","v":6654,"vw":74.485464},{"c":74.535,"h":74.57,"l":74.5,"n":91,"o":74.5,"t":"2026-10-21T14:30:00Z","v":16718,"vw":74.54724},{"c":74.6401,"h":74.6401,"l":74.515,"n":97,"o":74.525,"t":"2026-10-21T14:35:00Z","v":11100,"vw":74.58189},{"c":74.63,"h":74.65,"l":74.605,"n":102,"o":74.65,"t":"2026-10-21T14:40:00Z","v":7508,"vw":74.628587},{"c":74.65,"h":74.66,"l":74.64,"n":126,"o":74.6434,"t":"2026-10-21T14:45:00Z","v":14176,"vw":74.651135},{"c":74.59,"h":74.63,"l":74.59,"n":89,"o":74.625,"t":"2026-10-21T14:50:00Z","v":4893,"vw":74.608753},{"c":74.58,"h":74.6,"l":74.575,"n":105,"o":74.6,"t":"2026-10-21T14:55:00Z","v":11234,"vw":74.591352},{"c":74.57,"h":74.59,"l":74.53,"n":84,"o":74.59,"t":"2026-10-21T15:00:00Z","v":6537,"vw":74.559604},{"c":74.535,"h":74.555,"l":74.5239,"n":62,"o":74.55,"t":"2026-10-21T15:05:00Z","v":6796,"vw":74.537465},{"c":74.48,"h":74.54,"l":74.48,"n":66,"o":74.53,"t":"2026-10-21T15:10:00Z","v":4953,"vw":74.528495},{"c":74.49,"h":74.515,"l":74.47,"n":57,"o":74.48,"t":"2026-10-21T15:15:00Z","v":4802,"vw":74.49547},{"c":74.54,"h":74.5499,"l":74.52,"n":48,"o":74.52,"t":"2026-10-21T15:20:00Z","v":7397,"vw":74.538489},{"c":74.56,"h":74.575,"l":74.53,"n":280,"o":74.53,"t":"2026-10-21T15:25:00Z","v":41775,"vw":74.5487},{"c":74.51,"h":74.565,"l":74.49,"n":82,"o":74.565,"t":"2026-10-21T15:30:00Z","v":12963,"vw":74.547988},{"c":74.545,"h":74.545,"l":74.495,"n":44,"o":74.52,"t":"2026-10-21T15:35:00Z","v":4452,"vw":74.515211},{"c":74.54,"h":74.55,"l":74.54,"n":40,"o":74.545,"t":"2026-10-21T15:40:00Z","v":4580,"vw":74.54463},{"c":74.55,"h":74.56,"l":74.54,"n":46,"o":74.54,"t":"2026-10-21T15:45:00Z","v":2968,"vw":74.553814},{"c":74.585,"h":74.59,"l":74.56,"n":24,"o":74.56,"t":"2026-10-21T15:50:00Z","v":1600,"vw":74.578695},{"c":74.6,"h":74.605,"l":74.585,"n":34,"o":74.585,"t":"2026-10-21T15:55:00Z","v":7322,"vw":74.595032},{"c":74.61,"h":74.6168,"l":74.6,"n":33,"o":74.6,"t":"2026-10-21T16:00:00Z","v":2463,"vw":74.608728},{"c":74.615,"h":74.63,"l":74.6,"n":56,"o":74.6,"t":"2026-10-21T16:05:00Z","v":5549,"vw":74.611629},{"c":74.65,"h":74.65,"l":74.63,"n":44,"o":74.63,"t":"2026-10-21T16:10:00Z","v":4253,"vw":74.641386},{"c":74.66,"h":74.685,"l":74.66,"n":47,"o":74.66,"t":"2026-10-21T16:15:00Z","v":6710,"vw":74.671573},{"c":74.6724,"h":74.685,"l":74.66,"n":43,"o":74.66,"t":"2026-10-21T16:20:00Z","v":2237,"vw":74.669498},{"c":74.685,"h":74.685,"l":74.66,"n":42,"o":74.6702,"t":"2026-10-21T16:25:00Z","v":3333,"vw":74.673894},{"c":74.685,"h":74.695,"l":74.68,"n":39,"o":74.695,"t":"2026-10-21T16:30:00Z","v":2614,"vw":74.68275},{"c":74.68,"h":74.7,"l":74.665,"n":133,"o":74.68,"t":"2026-10-21T16:35:00Z","v":15241,"vw":74.687864},{"c":74.65,"h":74.68,"l":74.63,"n":164,"o":74.68,"t":"2026-10-21T16:40:00Z","v":15258,"vw":74.654649},{"c":74.64,"h":74.64,"l":74.615,"n":52,"o":74.615,"t":"2026-10-21T16:45:00Z","v":3277,"vw":74.632028},{"c":74.63,"h":74.64,"l":74.61,"n":192,"o":74.64,"t":"2026-10-21T16:50:00Z","v":81711,"vw":74.614713},{"c":74.655,"h":74.655,"l":74.615,"n":75,"o":74.62,"t":"2026-10-21T16:55:00Z","v":14052,"vw":74.629159},{"c":74.63,"h":74.66,"l":74.63,"n":28,"o":74.66,"t":"2026-10-21T17:00:00Z","v":3181,"vw":74.638986},{"c":74.63,"h":74.635,"l":74.6151,"n":34,"o":74.62,"t":"2026-10-21T17:05:00Z","v":4811,"vw":74.621245},{"c":74.615,"h":74.64,"l":74.61,"n":34,"o":74.64,"t":"2026-10-21T17:10:00Z","v":3294,"vw":74.620331},{"c":74.595,"h":74.615,"l":74.595,"n":22,"o":74.615,"t":"2026-10-21T17:15:00Z","v":1925,"vw":74.607754},{"c":74.61,"h":74.6101,"l":74.59,"n":54,"o":74.59,"t":"2026-10-21T17:20:00Z","v":8141,"vw":74.599593},{"c":74.62,"h":74.63,"l":74.61,"n":26,"o":74.63,"t":"2026-10-21T17:25:00Z","v":4104,"vw":74.61663},{"c":74.58,"h":74.615,"l":74.58,"n":19,"o":74.615,"t":"2026-10-21T17:30:00Z","v":3358,"vw":74.595964},{"c":74.58,"h":74.59,"l":74.56,"n":51,"o":74.58,"t":"2026-10-21T17:35:00Z","v":4848,"vw":74.579728},{"c":74.6,"h":74.6,"l":74.585,"n":27,"o":74.585,"t":"2026-10-21T17:40:00Z","v":2675,"vw":74.59054},{"c":74.63,"h":74.63,"l":74.615,"n":24,"o":74.62,"t":"2026-10-21T17:45:00Z","v":1561,"vw":74.620909},{"c":74.63,"h":74.63,"l":74.62,"n":32,"o":74.62,"t":"2026-10-21T17:50:00Z","v":1527,"vw":74.622722},{"c":74.6,"h":74.63,"l":74.6,"n":44,"o":74.6245,"t":"2026-10-21T17:55:00Z","v":4419,"vw":74.617115},{"c":74.57,"h":74.6,"l":74.56,"n":45,"o":74.6,"t":"2026-10-21T18:00:00Z","v":5623,"vw":74.577886},{"c":74.6,"h":74.6,"l":74.57,"n":36,"o":74.57,"t":"2026-10-21T18:05:00Z","v":2706,"vw":74.578747},{"c":74.63,"h":74.63,"l":74.595,"n":43,"o":74.595,"t":"2026-10-21T18:10:00Z","v":9742,"vw":74.610559},{"c":74.62,"h":74.63,"l":74.605,"n":46,"o":74.63,"t":"2026-10-21T18:15:00Z","v":3205,"vw":74.615576},{"c":74.61,"h":74.62,"l":74.595,"n":47,"o":74.615,"t":"2026-10-21T18:20:00Z","v":3580,"vw":74.60401},{"c":74.63,"h":74.64,"l":74.62,"n":65,"o":74.62,"t":"2026-10-21T18:25:00Z","v":12932,"vw":74.630028},{"c":74.64,"h":74.64,"l":74.615,"n":52,"o":74.63,"t":"2026-10-21T18:30:00Z","v":10348,"vw":74.62558},{"c":74.65,"h":74.65,"l":74.625,"n":44,"o":74.635,"t":"2026-10-21T18:35:00Z","v":3850,"vw":74.641148},{"c":74.66,"h":74.66,"l":74.65,"n":40,"o":74.65,"t":"2026-10-21T18:40:00Z","v":3177,"vw":74.654799},{"c":74.615,"h":74.6651,"l":74.615,"n":78,"o":74.6651,"t":"2026-10-21T18:45:00Z","v":9627,"vw":74.641636},{"c":74.615,"h":74.635,"l":74.6,"n":56,"o":74.605,"t":"2026-10-21T18:50:00Z","v":6351,"vw":74.62268},{"c":74.54,"h":74.585,"l":74.54,"n":37,"o":74.58,"t":"2026-10-21T18:55:00Z","v":3440,"vw":74.563045},{"c":74.5,"h":74.545,"l":74.465,"n":94,"o":74.52,"t":"2026-10-21T19:00:00Z","v":7115,"vw":74.509692},{"c":74.48,"h":74.52,"l":74.47,"n":112,"o":74.49,"t":"2026-10-21T19:05:00Z","v":8880,"vw":74.486236},{"c":74.4799,"h":74.5051,"l":74.455,"n":104,"o":74.47,"t":"2026-10-21T19:10:00Z","v":7407,"vw":74.473865},{"c":74.505,"h":74.54,"l":74.47,"n":195,"o":74.471,"t":"2026-10-21T19:15:00Z","v":27004,"vw":74.501542},{"c":74.52,"h":74.54,"l":74.495,"n":153,"o":74.505,"t":"2026-10-21T19:20:00Z","v":14749,"vw":74.512634},{"c":74.57,"h":74.575,"l":74.52,"n":66,"o":74.5288,"t":"2026-10-21T19:25:00Z","v":4999,"vw":74.550769},{"c":74.52,"h":74.585,"l":74.51,"n":86,"o":74.57,"t":"2026-10-21T19:30:00Z","v":8620,"vw":74.537624},{"c":74.53,"h":74.53,"l":74.4839,"n":78,"o":74.52,"t":"2026-10-21T19:35:00Z","v":10087,"vw":74.515709},{"c":74.575,"h":74.575,"l":74.5192,"n":265,"o":74.5192,"t":"2026-10-21T19:40:00Z","v":15432,"vw":74.544983},{"c":74.58,"h":74.58,"l":74.54,"n":1054,"o":74.56,"t":"2026-10-21T19:45:00Z","v":31243,"vw":74.559892},{"c":74.615,"h":74.63,"l":74.57,"n":1978,"o":74.58,"t":"2026-10-21T19:50:00Z","v":65574,"vw":74.608251},{"c":74.53,"h":74.62,"l":74.525,"n":823,"o":74.615,"t":"2026-10-21T19:55:00Z","v":79341,"vw":74.55199},{"c":74.54,"h":74.54,"l":74.54,"n":7,"o":74.54,"t":"2026-10-21T20:00:00Z","v":46231,"vw":74.54},{"c":74.6,"h":74.6,"l":74.6,"n":2,"o":74.6,"t":"2026-10-21T20:05:00Z","v":10000,"vw":74.6},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-10-21T21:35:00Z","v":338,"vw":74.07},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-21T21:55:00Z","v":1746,"vw":74.41},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-10-21T22:55:00Z","v":1000,"vw":74.56},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-21T23:45:00Z","v":490,"vw":74.55},{"c":74.6,"h":74.615,"l":74.6,"n":2,"o":74.615,"t":"2026-10-22T11:45:00Z","v":1282,"vw":74.60117},{"c":74.96,"h":74.96,"l":74.66,"n":1206,"o":74.69,"t":"2026-10-22T13:30:00Z","v":133201,"vw":74.801912},{"c":74.89,"h":74.975,"l":74.89,"n":1046,"o":74.96,"t":"2026-10-22T13:35:00Z","v":120785,"vw":74.921698},{"c":74.95,"h":75.06,"l":74.93,"n":916,"o":74.93,"t":"2026-10-22T13:40:00Z","v":95988,"vw":74.990332},{"c":75.11,"h":75.14,"l":74.93,"n":764,"o":74.95,"t":"2026-10-22T13:45:00Z","v":78931,"vw":75.017637},{"c":75.08,"h":75.18,"l":75.075,"n":425,"o":75.09,"t":"2026-10-22T13:50:00Z","v":48640,"vw":75.10978},{"c":75.13,"h":75.15,"l":75.05,"n":411,"o":75.08,"t":"2026-10-22T13:55:00Z","v":629877,"vw":75.147454},{"c":75.11,"h":75.14,"l":75.04,"n":460,"o":75.14,"t":"2026-10-22T14:00:00Z","v":73052,"vw":75.100447},{"c":75.15,"h":75.17,"l":75.1,"n":374,"o":75.12,"t":"2026-10-22T14:05:00Z","v":89586,"vw":75.159035},{"c":75.28,"h":75.29,"l":75.17,"n":254,"o":75.17,"t":"2026-10-22T14:10:00Z","v":29383,"vw":75.208774},{"c":75.305,"h":75.325,"l":75.25,"n":287,"o":75.28,"t":"2026-10-22T14:15:00Z","v":24453,"vw":75.290702},{"c":75.34,"h":75.4,"l":75.31,"n":330,"o":75.31,"t":"2026-10-22T14:20:00Z","v":32042,"vw":75.360804},{"c":75.33,"h":75.4,"l":75.33,"n":270,"o":75.35,"t":"2026-10-22T14:25:00Z","v":26504,"vw":75.362583},{"c":75.1625,"h":75.39,"l":75.1625,"n":461,"o":75.34,"t":"2026-10-22T14:30:00Z","v":54778,"vw":75.273794},{"c":75.28,"h":75.3,"l":75.18,"n":249,"o":75.18,"t":"2026-10-22T14:35:00Z","v":28639,"vw":75.231599},{"c":75.25,"h":75.29,"l":75.22,"n":201,"o":75.28,"t":"2026-10-22T14:40:00Z","v":20716,"vw":75.246558},{"c":75.355,"h":75.39,"l":75.255,"n":247,"o":75.26,"t":"2026-10-22T14:45:00Z","v":28862,"vw":75.337852},{"c":75.38,"h":75.4,"l":75.345,"n":176,"o":75.36,"t":"2026-10-22T14:50:00Z","v":17929,"vw":75.380135},{"c":75.38,"h":75.41,"l":75.36,"n":179,"o":75.38,"t":"2026-10-22T14:55:00Z","v":15777,"vw":75.381493},{"c":75.38,"h":75.38,"l":75.295,"n":267,"o":75.38,"t":"2026-10-22T15:00:00Z","v":35271,"vw":75.350371},{"c":75.45,"h":75.45,"l":75.38,"n":115,"o":75.39,"t":"2026-10-22T15:05:00Z","v":9862,"vw":75.419592},{"c":75.49,"h":75.5,"l":75.44,"n":148,"o":75.44,"t":"2026-10-22T15:10:00Z","v":11806,"vw":75.480741},{"c":75.47,"h":75.48,"l":75.4221,"n":155,"o":75.48,"t":"2026-10-22T15:15:00Z","v":24161,"vw":75.445378},{"c":75.41,"h":75.47,"l":75.41,"n":181,"o":75.45,"t":"2026-10-22T15:20:00Z","v":19268,"vw":75.438494},{"c":75.42,"h":75.42,"l":75.385,"n":181,"o":75.41,"t":"2026-10-22T15:25:00Z","v":18548,"vw":75.402442},{"c":75.445,"h":75.45,"l":75.405,"n":147,"o":75.41,"t":"2026-10-22T15:30:00Z","v":18079,"vw":75.419093},{"c":75.51,"h":75.52,"l":75.45,"n":133,"o":75.45,"t":"2026-10-22T15:35:00Z","v":17998,"vw":75.480402},{"c":75.53,"h":75.54,"l":75.46,"n":327,"o":75.51,"t":"2026-10-22T15:40:00Z","v":57427,"vw":75.494326},{"c":75.56,"h":75.575,"l":75.505,"n":127,"o":75.53,"t":"2026-10-22T15:45:00Z","v":14006,"vw":75.544041},{"c":75.54,"h":75.585,"l":75.53,"n":154,"o":75.555,"t":"2026-10-22T15:50:00Z","v":11440,"vw":75.561715},{"c":75.58,"h":75.6,"l":75.54,"n":97,"o":75.55,"t":"2026-10-22T15:55:00Z","v":9869,"vw":75.574201},{"c":75.585,"h":75.605,"l":75.55,"n":237,"o":75.56,"t":"2026-10-22T16:00:00Z","v":45263,"vw":75.567816},{"c":75.62,"h":75.63,"l":75.585,"n":128,"o":75.59,"t":"2026-10-22T16:05:00Z","v":17178,"vw":75.595789},{"c":75.6,"h":75.645,"l":75.575,"n":157,"o":75.63,"t":"2026-10-22T16:10:00Z","v":24884,"vw":75.600134},{"c":75.59,"h":75.625,"l":75.59,"n":77,"o":75.6,"t":"2026-10-22T16:15:00Z","v":6360,"vw":75.607868},{"c":75.64,"h":75.64,"l":75.61,"n":67,"o":75.61,"t":"2026-10-22T16:20:00Z","v":9773,"vw":75.628112},{"c":75.675,"h":75.675,"l":75.63,"n":92,"o":75.64,"t":"2026-10-22T16:25:00Z","v":7241,"vw":75.649761},{"c":75.67,"h":75.69,"l":75.665,"n":141,"o":75.675,"t":"2026-10-22T16:30:00Z","v":33248,"vw":75.676325},{"c":75.66,"h":75.67,"l":75.64,"n":112,"o":75.665,"t":"2026-10-22T16:35:00Z","v":9733,"vw":75.654783},{"c":75.67,"h":75.68,"l":75.64,"n":105,"o":75.66,"t":"2026-10-22T16:40:00Z","v":14834,"vw":75.66093},{"c":75.74,"h":75.75,"l":75.68,"n":91,"o":75.68,"t":"2026-10-22T16:45:00Z","v":11076,"vw":75.716924},{"c":75.79,"h":75.82,"l":75.745,"n":118,"o":75.745,"t":"2026-10-22T16:50:00Z","v":14121,"vw":75.784496},{"c":75.83,"h":75.8322,"l":75.785,"n":78,"o":75.8,"t":"2026-10-22T16:55:00Z","v":9999,"vw":75.806798},{"c":75.79,"h":75.82,"l":75.76,"n":121,"o":75.81,"t":"2026-10-22T17:00:00Z","v":128995,"vw":75.816358},{"c":75.78,"h":75.8001,"l":75.77,"n":75,"o":75.79,"t":"2026-10-22T17:05:00Z","v":7110,"vw":75.785553},{"c":75.78,"h":75.8,"l":75.77,"n":99,"o":75.78,"t":"2026-10-22T17:10:00Z","v":7780,"vw":75.784195},{"c":75.76,"h":75.7876,"l":75.74,"n":282,"o":75.7876,"t":"2026-10-22T17:15:00Z","v":53022,"vw":75.773028},{"c":75.77,"h":75.785,"l":75.76,"n":108,"o":75.765,"t":"2026-10-22T17:20:00Z","v":20268,"vw":75.772336},{"c":75.83,"h":75.84,"l":75.76,"n":71,"o":75.76,"t":"2026-10-22T17:25:00Z","v":10088,"vw":75.807193},{"c":75.85,"h":75.86,"l":75.815,"n":69,"o":75.825,"t":"2026-10-22T17:30:00Z","v":6569,"vw":75.834435},{"c":75.82,"h":75.86,"l":75.8,"n":129,"o":75.85,"t":"2026-10-22T17:35:00Z","v":15578,"vw":75.828534},{"c":75.83,"h":75.845,"l":75.815,"n":112,"o":75.83,"t":"2026-10-22T17:40:00Z","v":12447,"vw":75.823869},{"c":75.82,"h":75.83,"l":75.81,"n":85,"o":75.82,"t":"2026-10-22T17:45:00Z","v":8932,"vw":75.819304},{"c":75.8,"h":75.825,"l":75.79,"n":226,"o":75.82,"t":"2026-10-22T17:50:00Z","v":44153,"vw":75.797828},{"c":75.885,"h":75.885,"l":75.81,"n":67,"o":75.81,"t":"2026-10-22T17:55:00Z","v":6746,"vw":75.854092},{"c":75.825,"h":75.885,"l":75.8,"n":128,"o":75.88,"t":"2026-10-22T18:00:00Z","v":25815,"vw":75.83279},{"c":75.87,"h":75.87,"l":75.83,"n":189,"o":75.83,"t":"2026-10-22T18:05:00Z","v":45465,"vw":75.845874},{"c":75.89,"h":75.9,"l":75.87,"n":141,"o":75.87,"t":"2026-10-22T18:10:00Z","v":19525,"vw":75.885153},{"c":75.885,"h":75.92,"l":75.875,"n":82,"o":75.9,"t":"2026-10-22T18:15:00Z","v":8861,"vw":75.891187},{"c":75.89,"h":75.91,"l":75.89,"n":106,"o":75.9,"t":"2026-10-22T18:20:00Z","v":13415,"vw":75.902988},{"c":75.9,"h":75.91,"l":75.88,"n":106,"o":75.89,"t":"2026-10-22T18:25:00Z","v":10912,"vw":75.896611},{"c":75.895,"h":75.905,"l":75.86,"n":126,"o":75.9,"t":"2026-10-22T18:30:00Z","v":15045,"vw":75.880041},{"c":75.9,"h":75.91,"l":75.85,"n":113,"o":75.89,"t":"2026-10-22T18:35:00Z","v":12177,"vw":75.883854},{"c":75.885,"h":75.9,"l":75.8721,"n":88,"o":75.9,"t":"2026-10-22T18:40:00Z","v":6804,"vw":75.892117},{"c":75.96,"h":75.96,"l":75.885,"n":109,"o":75.885,"t":"2026-10-22T18:45:00Z","v":14205,"vw":75.937933},{"c":75.97,"h":75.98,"l":75.945,"n":70,"o":75.965,"t":"2026-10-22T18:50:00Z","v":4841,"vw":75.962479},{"c":75.97,"h":75.98,"l":75.955,"n":114,"o":75.96,"t":"2026-10-22T18:55:00Z","v":30817,"vw":75.976963},{"c":76.02,"h":76.025,"l":75.97,"n":207,"o":75.975,"t":"2026-10-22T19:00:00Z","v":25961,"vw":75.985339},{"c":76.11,"h":76.12,"l":76.03,"n":226,"o":76.035,"t":"2026-10-22T19:05:00Z","v":67994,"vw":76.064504},{"c":75.995,"h":76.105,"l":75.99,"n":212,"o":76.105,"t":"2026-10-22T19:10:00Z","v":32116,"vw":76.034015},{"c":76.03,"h":76.06,"l":75.995,"n":143,"o":76,"t":"2026-10-22T19:15:00Z","v":33502,"vw":76.03289},{"c":75.985,"h":76.05,"l":75.98,"n":157,"o":76.03,"t":"2026-10-22T19:20:00Z","v":34832,"vw":76.00955},{"c":75.97,"h":75.995,"l":75.945,"n":147,"o":75.995,"t":"2026-10-22T19:25:00Z","v":22697,"vw":75.968681},{"c":76.02,"h":76.03,"l":75.945,"n":279,"o":75.97,"t":"2026-10-22T19:30:00Z","v":81925,"vw":75.984314},{"c":76.08,"h":76.1,"l":76.01,"n":220,"o":76.015,"t":"2026-10-22T19:35:00Z","v":430841,"vw":76.029833},{"c":76.075,"h":76.08,"l":76.0519,"n":190,"o":76.08,"t":"2026-10-22T19:40:00Z","v":29628,"vw":76.063848},{"c":76.04,"h":76.061,"l":76.01,"n":276,"o":76.06,"t":"2026-10-22T19:45:00Z","v":28051,"vw":76.045272},{"c":76.12,"h":76.18,"l":76.03,"n":923,"o":76.03,"t":"2026-10-22T19:50:00Z","v":189923,"vw":76.135821},{"c":76.18,"h":76.2,"l":76.11,"n":2168,"o":76.12,"t":"2026-10-22T19:55:00Z","v":242115,"vw":76.174393},{"c":76.17,"h":76.17,"l":76.17,"n":10,"o":76.17,"t":"2026-10-22T20:00:00Z","v":58775,"vw":76.17},{"c":76.11,"h":76.11,"l":76.11,"n":8,"o":76.11,"t":"2026-10-22T21:15:00Z","v":15600,"vw":76.11},{"c":76.29,"h":76.29,"l":76.07,"n":204,"o":76.07,"t":"2026-10-22T21:20:00Z","v":27001,"vw":76.173239},{"c":76.29,"h":76.29,"l":76.26,"n":7,"o":76.26,"t":"2026-10-22T21:25:00Z","v":10000,"vw":76.286185},{"c":76.19,"h":76.19,"l":76.19,"n":1,"o":76.19,"t":"2026-10-22T23:00:00Z","v":100,"vw":76.19}],"history":[{"c":72.51,"h":73.03,"l":72.34,"n":10569,"o":72.91,"t":"2024-10-21T04:00:00Z","v":1597520,"vw":72.559911},{"c":72.45,"h":72.52,"l":71.985,"n":6478,"o":72.26,"t":"2024-10-22T04:00:00Z","v":893334,"vw":72.334565},{"c":72.36,"h":72.49,"l":72.15,"n":7360,"o":72.15,"t":"2024-10-23T04:00:00Z","v":1057113,"vw":72.344748},{"c":72.18,"h":72.4426,"l":72.1151,"n":5708,"o":72.32,"t":"2024-10-24T04:00:00Z","v":708163,"vw":72.271617},{"c":71.38,"h":72.315,"l":71.345,"n":11004,"o":72.28,"t":"2024-10-25T04:00:00Z","v":1775912,"vw":71.726376},{"c":71.67,"h":71.88,"l":71.595,"n":7661,"o":71.71,"t":"2024-10-28T04:00:00Z","v":1451940,"vw":71.697883},{"c":71.3,"h":71.69,"l":71.29,"n":9142,"o":71.46,"t":"2024-10-29T04:00:00Z","v":1149518,"vw":71.410862},{"c":71.43,"h":71.61,"l":71.3,"n":7517,"o":71.32,"t":"2024-10-30T04:00:00Z","v":1078058,"vw":71.441841},{"c":70.98,"h":71.67,"l":70.98,"n":11055,"o":71.31,"t":"2024-10-31T04:00:00Z","v":1387795,"vw":71.270946},{"c":70.85,"h":71.47,"l":70.83,"n":10588,"o":71.26,"t":"2024-11-01T04:00:00Z","v":1666436,"vw":71.130169},{"c":70.79,"h":71.1,"l":70.49,"n":7067,"o":70.96,"t":"2024-11-04T05:00:00Z","v":849323,"vw":70.794791},{"c":71.43,"h":71.43,"l":70.62,"n":6761,"o":70.8,"t":"2024-11-05T05:00:00Z","v":1277223,"vw":71.20054},{"c":72.63,"h":73.12,"l":72.15,"n":24543,"o":72.96,"t":"2024-11-06T05:00:00Z","v":4419404,"vw":72.576688},{"c":72.54,"h":72.8099,"l":72.49,"n":12163,"o":72.78,"t":"2024-11-07T05:00:00Z","v":1640426,"vw":72.633514},{"c":73.15,"h":73.405,"l":72.63,"n":12782,"o":72.69,"t":"2024-11-08T05:00:00Z","v":3054100,"vw":73.17555},{"c":73.47,"h":73.89,"l":73.32,"n":11984,"o":73.32,"t":"2024-11-11T05:00:00Z","v":1729150,"vw":73.574789},{"c":73.25,"h":73.6,"l":73.14,"n":12586,"o":73.52,"t":"2024-11-12T05:00:00Z","v":1975483,"vw":73.329518},{"c":73.37,"h":73.505,"l":73.185,"n":8432,"o":73.28,"t":"2024-11-13T05:00:00Z","v":1043391,"vw":73.362693},{"c":72.76,"h":73.35,"l":72.695,"n":8874,"o":73.34,"t":"2024-11-14T05:00:00Z","v":1040451,"vw":72.963357},{"c":72.7,"h":72.9,"l":72.485,"n":12625,"o":72.61,"t":"2024-11-15T05:00:00Z","v":1456211,"vw":72.663108},{"c":72.87,"h":73.02,"l":72.49,"n":12828,"o":72.54,"t":"2024-11-18T05:00:00Z","v":1803201,"vw":72.831612},{"c":72.77,"h":72.9,"l":72.29,"n":17104,"o":72.61,"t":"2024-11-19T05:00:00Z","v":2555109,"vw":72.714967},{"c":72.9,"h":72.98,"l":72.43,"n":12060,"o":72.79,"t":"2024-11-20T05:00:00Z","v":1529286,"vw":72.760075},{"c":73.67,"h":73.725,"l":72.78,"n":18899,"o":73.06,"t":"2024-11-21T05:00:00Z","v":2650755,"vw":73.548673},{"c":73.96,"h":74.15,"l":73.84,"n":11896,"o":73.84,"t":"2024-11-22T05:00:00Z","v":1210917,"vw":73.958191},{"c":74.11,"h":74.44,"l":73.87,"n":11916,"o":74.2,"t":"2024-11-25T05:00:00Z","v":2265880,"vw":74.117476},{"c":74.56,"h":74.61,"l":74.08,"n":13951,"o":74.27,"t":"2024-11-26T05:00:00Z","v":1332224,"vw":74.422603},{"c":74.77,"h":75.14,"l":74.7,"n":11824,"o":74.7,"t":"2024-11-27T05:00:00Z","v":1767013,"vw":74.851127},{"c":74.85,"h":75.04,"l":74.74,"n":3859,"o":74.82,"t":"2024-11-29T05:00:00Z","v":593137,"vw":74.865667},{"c":74.11,"h":74.82,"l":73.945,"n":9525,"o":74.8,"t":"2024-12-02T05:00:00Z","v":2176098,"vw":74.137316},{"c":73.73,"h":74.33,"l":73.71,"n":8586,"o":74.25,"t":"2024-12-03T05:00:00Z","v":1282692,"vw":73.868693},{"c":73.53,"h":73.7,"l":73.345,"n":9175,"o":73.66,"t":"2024-12-04T05:00:00Z","v":1302542,"vw":73.495767},{"c":73.48,"h":73.63,"l":73.355,"n":10483,"o":73.49,"t":"2024-12-05T05:00:00Z","v":1091275,"vw":73.494642},{"c":73.07,"h":73.68,"l":73.03,"n":10849,"o":73.5,"t":"2024-12-06T05:00:00Z","v":974093,"vw":73.221061},{"c":72.47,"h":73.13,"l":72.43,"n":12742,"o":73.05,"t":"2024-12-09T05:00:00Z","v":1443149,"vw":72.659215},{"c":72.45,"h":72.715,"l":71.86,"n":13045,"o":72.48,"t":"2024-12-10T05:00:00Z","v":1573959,"vw":72.365849},{"c":72.04,"h":72.67,"l":71.975,"n":9439,"o":72.54,"t":"2024-12-11T05:00:00Z","v":1403017,"vw":72.230543},{"c":71.97,"h":72.29,"l":71.9,"n":8746,"o":72.16,"t":"2024-12-12T05:00:00Z","v":1171317,"vw":72.061514},{"c":71.78,"h":72.13,"l":71.68,"n":9571,"o":71.97,"t":"2024-12-13T05:00:00Z","v":1131291,"vw":71.879913},{"c":71.41,"h":72.03,"l":71.365,"n":12042,"o":71.83,"t":"2024-12-16T05:00:00Z","v":1523263,"vw":71.606324},{"c":71.14,"h":71.5,"l":70.995,"n":8081,"o":71.19,"t":"2024-12-17T05:00:00Z","v":1490156,"vw":71.189628},{"c":69.68,"h":71.22,"l":69.67,"n":17939,"o":71.11,"t":"2024-12-18T05:00:00Z","v":3088215,"vw":70.39781},{"c":69.58,"h":70.275,"l":69.55,"n":20539,"o":69.82,"t":"2024-12-19T05:00:00Z","v":3794523,"vw":69.857557},{"c":70.26,"h":70.64,"l":69.42,"n":17442,"o":69.44,"t":"2024-12-20T05:00:00Z","v":2992058,"vw":70.15193},{"c":70.17,"h":70.255,"l":69.595,"n":10328,"o":70.01,"t":"2024-12-23T05:00:00Z","v":1706523,"vw":70.021425},{"c":70.71,"h":70.74,"l":70.11,"n":13134,"o":70.15,"t":"2024-12-24T05:00:00Z","v":1189875,"vw":70.555446},{"c":70.75,"h":70.8301,"l":70.42,"n":7502,"o":70.53,"t":"2024-12-26T05:00:00Z","v":1043969,"vw":70.712272},{"c":70.42,"h":70.89,"l":70.18,"n":13523,"o":70.5,"t":"2024-12-27T05:00:00Z","v":1674923,"vw":70.445022},{"c":69.84,"h":70.05,"l":69.46,"n":9708,"o":70.03,"t":"2024-12-30T05:00:00Z","v":1012164,"vw":69.824328},{"c":70,"h":70.23,"l":69.68,"n":9268,"o":70.05,"t":"2024-12-31T05:00:00Z","v":1086481,"vw":69.916334},{"c":69.71,"h":70.43,"l":69.48,"n":16706,"o":70.31,"t":"2025-01-02T05:00:00Z","v":1636661,"vw":69.816597},{"c":70.04,"h":70.16,"l":69.62,"n":10395,"o":69.89,"t":"2025-01-03T05:00:00Z","v":1346274,"vw":70.019561},{"c":69.13,"h":69.96,"l":69.035,"n":11014,"o":69.96,"t":"2025-01-06T05:00:00Z","v":1251726,"vw":69.358778},{"c":69.16,"h":69.73,"l":68.98,"n":13958,"o":69.27,"t":"2025-01-07T05:00:00Z","v":1526105,"vw":69.306897},{"c":69.56,"h":69.59,"l":68.86,"n":12676,"o":69.17,"t":"2025-01-08T05:00:00Z","v":1786365,"vw":69.344079},{"c":68.32,"h":69.28,"l":68.29,"n":18289,"o":69,"t":"2025-01-10T05:00:00Z","v":2151126,"vw":68.485498},{"c":68.8,"h":68.82,"l":68.17,"n":16903,"o":68.27,"t":"2025-01-13T05:00:00Z","v":1359518,"vw":68.643393},{"c":69.3,"h":69.345,"l":68.84,"n":11565,"o":68.95,"t":"2025-01-14T05:00:00Z","v":1663412,"vw":69.189324},{"c":69.75,"h":70.13,"l":69.535,"n":14437,"o":70.02,"t":"2025-01-15T05:00:00Z","v":1610058,"vw":69.792409},{"c":70.68,"h":70.7162,"l":69.71,"n":10227,"o":69.71,"t":"2025-01-16T05:00:00Z","v":1325088,"vw":70.456488},{"c":70.9,"h":71.19,"l":70.72,"n":13259,"o":70.88,"t":"2025-01-17T05:00:00Z","v":1761774,"vw":70.990929},{"c":71.56,"h":71.67,"l":71.05,"n":13351,"o":71.15,"t":"2025-01-21T05:00:00Z","v":1810146,"vw":71.503645},{"c":70.85,"h":71.51,"l":70.81,"n":11797,"o":71.49,"t":"2025-01-22T05:00:00Z","v":1950252,"vw":70.989137},{"c":70.82,"h":70.92,"l":70.4117,"n":9855,"o":70.85,"t":"2025-01-23T05:00:00Z","v":861323,"vw":70.773289},{"c":71.08,"h":71.1569,"l":70.67,"n":7138,"o":70.76,"t":"2025-01-24T05:00:00Z","v":1089759,"vw":71.041987},{"c":72.14,"h":72.18,"l":71.23,"n":20557,"o":71.34,"t":"2025-01-27T05:00:00Z","v":2243026,"vw":71.854749},{"c":71.26,"h":72.11,"l":71.19,"n":9744,"o":72.03,"t":"2025-01-28T05:00:00Z","v":1017539,"vw":71.517842},{"c":70.98,"h":71.503,"l":70.93,"n":11761,"o":71.17,"t":"2025-01-29T05:00:00Z","v":1700364,"vw":71.14507},{"c":71.72,"h":71.87,"l":71.275,"n":13975,"o":71.42,"t":"2025-01-30T05:00:00Z","v":1662345,"vw":71.648592},{"c":71.34,"h":71.775,"l":71.24,"n":11093,"o":71.41,"t":"2025-01-31T05:00:00Z","v":1162852,"vw":71.455447},{"c":71.59,"h":71.73,"l":70.52,"n":16010,"o":70.82,"t":"2025-02-03T05:00:00Z","v":1745130,"vw":71.288846},{"c":71.36,"h":71.53,"l":71.19,"n":12430,"o":71.36,"t":"2025-02-04T05:00:00Z","v":1516491,"vw":71.374357},{"c":72.01,"h":72.035,"l":71.43,"n":12260,"o":71.65,"t":"2025-02-05T05:00:00Z","v":1555950,"vw":71.942574},{"c":72.09,"h":72.36,"l":71.77,"n":6474,"o":72.27,"t":"2025-02-06T05:00:00Z","v":1828163,"vw":71.8808},{"c":71.87,"h":72.26,"l":71.81,"n":14746,"o":72.09,"t":"2025-02-07T05:00:00Z","v":1136063,"vw":71.950759},{"c":72.19,"h":72.19,"l":71.67,"n":10291,"o":72.04,"t":"2025-02-10T05:00:00Z","v":2041004,"vw":72.091514},{"c":72.54,"h":72.55,"l":71.84,"n":8434,"o":72.18,"t":"2025-02-11T05:00:00Z","v":733526,"vw":72.31357},{"c":72.33,"h":72.415,"l":71.89,"n":10645,"o":71.96,"t":"2025-02-12T05:00:00Z","v":973683,"vw":72.220815},{"c":72.94,"h":73,"l":72.26,"n":16011,"o":72.41,"t":"2025-02-13T05:00:00Z","v":1661903,"vw":72.852915},{"c":72.32,"h":73.09,"l":72.32,"n":8885,"o":73.02,"t":"2025-02-14T05:00:00Z","v":1427896,"vw":72.447055},{"c":72.59,"h":72.645,"l":72.07,"n":6141,"o":72.26,"t":"2025-02-18T05:00:00Z","v":785714,"vw":72.473522},{"c":72.96,"h":73.02,"l":72.52,"n":5761,"o":72.53,"t":"2025-02-19T05:00:00Z","v":504336,"vw":72.791093},{"c":73,"h":73.075,"l":72.5,"n":12444,"o":72.68,"t":"2025-02-20T05:00:00Z","v":974048,"vw":72.891646},{"c":73.18,"h":73.3502,"l":72.86,"n":9877,"o":73.03,"t":"2025-02-21T05:00:00Z","v":1207452,"vw":73.15308},{"c":73.46,"h":73.77,"l":73.09,"n":9351,"o":73.13,"t":"2025-02-24T05:00:00Z","v":1261252,"vw":73.511915},{"c":74.17,"h":74.225,"l":73.63,"n":10153,"o":73.63,"t":"2025-02-25T05:00:00Z","v":1480202,"vw":74.053319},{"c":73.53,"h":74.065,"l":73.47,"n":8274,"o":74.02,"t":"2025-02-26T05:00:00Z","v":1127242,"vw":73.693275},{"c":73.62,"h":74.0098,"l":73.37,"n":14612,"o":73.43,"t":"2025-02-27T05:00:00Z","v":2063698,"vw":73.724169},{"c":74.52,"h":74.6,"l":73.58,"n":15232,"o":74.04,"t":"2025-02-28T05:00:00Z","v":2644385,"vw":74.098326},{"c":75.06,"h":75.28,"l":74.59,"n":17285,"o":74.66,"t":"2025-03-03T05:00:00Z","v":2581590,"vw":75.031379},{"c":73.77,"h":75.33,"l":73.72,"n":21746,"o":75.07,"t":"2025-03-04T05:00:00Z","v":3718351,"vw":74.473329},{"c":74.02,"h":74.24,"l":73.431,"n":15741,"o":73.52,"t":"2025-03-05T05:00:00Z","v":2372679,"vw":73.885714},{"c":73.56,"h":73.79,"l":73.11,"n":15317,"o":73.65,"t":"2025-03-06T05:00:00Z","v":2385682,"vw":73.486246},{"c":74.27,"h":74.47,"l":73.41,"n":19768,"o":73.47,"t":"2025-03-07T05:00:00Z","v":3281658,"vw":74.037398},{"c":74.16,"h":75.43,"l":73.75,"n":17128,"o":74.07,"t":"2025-03-10T04:00:00Z","v":3055871,"vw":74.518222},{"c":72.85,"h":74.12,"l":72.73,"n":25261,"o":74.12,"t":"2025-03-11T04:00:00Z","v":3587454,"vw":73.156707},{"c":72.03,"h":72.72,"l":71.82,"n":18799,"o":72.69,"t":"2025-03-12T04:00:00Z","v":2579043,"vw":72.139111},{"c":72.01,"h":72.515,"l":71.83,"n":13601,"o":72.04,"t":"2025-03-13T04:00:00Z","v":2124331,"vw":72.041923},{"c":72.78,"h":72.865,"l":71.87,"n":11852,"o":72.13,"t":"2025-03-14T04:00:00Z","v":1554599,"vw":72.537594},{"c":73.51,"h":73.7,"l":72.65,"n":12786,"o":72.69,"t":"2025-03-17T04:00:00Z","v":1812625,"vw":73.428649},{"c":73.36,"h":73.6,"l":73.09,"n":10824,"o":73.5,"t":"2025-03-18T04:00:00Z","v":1455010,"vw":73.341773},{"c":73.58,"h":73.73,"l":73.08,"n":10711,"o":73.43,"t":"2025-03-19T04:00:00Z","v":1479275,"vw":73.494669},{"c":73.44,"h":73.6351,"l":73.09,"n":11903,"o":73.38,"t":"2025-03-20T04:00:00Z","v":1420754,"vw":73.416918},{"c":72.92,"h":73.28,"l":72.69,"n":10253,"o":73.18,"t":"2025-03-21T04:00:00Z","v":1334492,"vw":72.912266},{"c":73.32,"h":73.47,"l":72.96,"n":11893,"o":73.07,"t":"2025-03-24T04:00:00Z","v":1483833,"vw":73.296619},{"c":73.11,"h":73.4,"l":72.715,"n":7797,"o":73.34,"t":"2025-03-25T04:00:00Z","v":1503546,"vw":73.101833},{"c":73.77,"h":73.89,"l":73.28,"n":11545,"o":73.28,"t":"2025-03-26T04:00:00Z","v":1383436,"vw":73.670363},{"c":74.07,"h":74.31,"l":73.74,"n":8541,"o":73.86,"t":"2025-03-27T04:00:00Z","v":1559063,"vw":74.073173},{"c":73.72,"h":74.32,"l":73.64,"n":11084,"o":74.21,"t":"2025-03-28T04:00:00Z","v":2610186,"vw":73.866636},{"c":74.72,"h":74.99,"l":73.75,"n":17820,"o":73.75,"t":"2025-03-31T04:00:00Z","v":3139537,"vw":74.486229},{"c":74.71,"h":74.86,"l":74.17,"n":16640,"o":74.58,"t":"2025-04-01T04:00:00Z","v":2252997,"vw":74.566331},{"c":74.77,"h":74.87,"l":74.18,"n":13119,"o":74.48,"t":"2025-04-02T04:00:00Z","v":2302187,"vw":74.647807},{"c":74.13,"h":75.21,"l":74.04,"n":21606,"o":74.21,"t":"2025-04-03T04:00:00Z","v":4283158,"vw":74.515282},{"c":69.99,"h":73.625,"l":69.97,"n":75567,"o":73.6,"t":"2025-04-04T04:00:00Z","v":12692155,"vw":71.382364},{"c":68.83,"h":70.82,"l":67.43,"n":75388,"o":68.81,"t":"2025-04-07T04:00:00Z","v":13163778,"vw":68.715803},{"c":68.13,"h":70.45,"l":67.33,"n":38624,"o":70.31,"t":"2025-04-08T04:00:00Z","v":7559099,"vw":69.054543},{"c":71.13,"h":71.38,"l":67.13,"n":73400,"o":67.45,"t":"2025-04-09T04:00:00Z","v":10602055,"vw":69.453813},{"c":70.41,"h":71.22,"l":68.88,"n":48081,"o":70.69,"t":"2025-04-10T04:00:00Z","v":7580887,"vw":70.335062},{"c":71.48,"h":71.9,"l":69.86,"n":33036,"o":70.44,"t":"2025-04-11T04:00:00Z","v":4706796,"vw":70.908518},{"c":72.55,"h":72.81,"l":71.675,"n":19242,"o":72,"t":"2025-04-14T04:00:00Z","v":2527030,"vw":72.393412},{"c":72.18,"h":72.82,"l":72.16,"n":13711,"o":72.66,"t":"2025-04-15T04:00:00Z","v":1696336,"vw":72.499765},{"c":71.52,"h":72.635,"l":71.22,"n":20182,"o":72.34,"t":"2025-04-16T04:00:00Z","v":2692513,"vw":71.787822},{"c":72.12,"h":72.77,"l":71.6,"n":17100,"o":71.66,"t":"2025-04-17T04:00:00Z","v":3157197,"vw":72.314297},{"c":70.8,"h":71.85,"l":70.07,"n":14364,"o":71.72,"t":"2025-04-21T04:00:00Z","v":2483383,"vw":70.756453},{"c":72.16,"h":72.28,"l":71.1001,"n":20835,"o":71.22,"t":"2025-04-22T04:00:00Z","v":2844421,"vw":71.876322},{"c":71.93,"h":72.84,"l":71.59,"n":20620,"o":72.58,"t":"2025-04-23T04:00:00Z","v":3162822,"vw":72.26343},{"c":71.97,"h":72.2,"l":71.36,"n":15323,"o":71.84,"t":"2025-04-24T04:00:00Z","v":2287396,"vw":71.90751},{"c":71.63,"h":71.88,"l":71.01,"n":13208,"o":71.85,"t":"2025-04-25T04:00:00Z","v":2014248,"vw":71.467207},{"c":71.89,"h":72.07,"l":71.39,"n":14672,"o":71.68,"t":"2025-04-28T04:00:00Z","v":2165594,"vw":71.812543},{"c":72.42,"h":72.495,"l":71.54,"n":13606,"o":71.79,"t":"2025-04-29T04:00:00Z","v":2488445,"vw":72.255821},{"c":72.83,"h":73,"l":71.51,"n":14571,"o":72.4,"t":"2025-04-30T04:00:00Z","v":2279857,"vw":72.44205},{"c":72.28,"h":72.7201,"l":72.01,"n":14191,"o":72.5,"t":"2025-05-01T04:00:00Z","v":2387858,"vw":72.464823},{"c":72.9,"h":73.0699,"l":72.54,"n":13560,"o":72.87,"t":"2025-05-02T04:00:00Z","v":1950475,"vw":72.858315},{"c":72.67,"h":72.92,"l":72.27,"n":7291,"o":72.69,"t":"2025-05-05T04:00:00Z","v":1689254,"vw":72.685074},{"c":72.51,"h":72.81,"l":72.15,"n":13210,"o":72.41,"t":"2025-05-06T04:00:00Z","v":3704407,"vw":72.607181},{"c":72.92,"h":73.23,"l":72.58,"n":12148,"o":72.59,"t":"2025-05-07T04:00:00Z","v":3609766,"vw":72.955328},{"c":72.69,"h":73.44,"l":72.615,"n":14386,"o":73.17,"t":"2025-05-08T04:00:00Z","v":3357522,"vw":73.067861},{"c":72.6,"h":72.755,"l":72.4,"n":12078,"o":72.72,"t":"2025-05-09T04:00:00Z","v":2076931,"vw":72.582922},{"c":72.72,"h":73.14,"l":72.255,"n":16020,"o":73.14,"t":"2025-05-12T04:00:00Z","v":2322715,"vw":72.543849},{"c":72.05,"h":72.685,"l":72.03,"n":16176,"o":72.65,"t":"2025-05-13T04:00:00Z","v":3003001,"vw":72.326979},{"c":71.54,"h":71.93,"l":71.205,"n":13746,"o":71.93,"t":"2025-05-14T04:00:00Z","v":2407957,"vw":71.521264},{"c":72.94,"h":72.965,"l":71.8,"n":24367,"o":71.82,"t":"2025-05-15T04:00:00Z","v":3472842,"vw":72.680533},{"c":73.7,"h":73.71,"l":72.82,"n":15384,"o":72.96,"t":"2025-05-16T04:00:00Z","v":2091086,"vw":73.441916},{"c":73.88,"h":73.935,"l":73.34,"n":11271,"o":73.37,"t":"2025-05-19T04:00:00Z","v":1980691,"vw":73.716334},{"c":73.84,"h":74.005,"l":73.645,"n":9104,"o":73.78,"t":"2025-05-20T04:00:00Z","v":1478983,"vw":73.820157},{"c":72.8,"h":73.69,"l":72.77,"n":13403,"o":73.65,"t":"2025-05-21T04:00:00Z","v":2136933,"vw":73.027083},{"c":72.42,"h":72.8,"l":72,"n":14043,"o":72.8,"t":"2025-05-22T04:00:00Z","v":2228566,"vw":72.465402},{"c":72.55,"h":72.675,"l":71.92,"n":13621,"o":72.36,"t":"2025-05-23T04:00:00Z","v":2074404,"vw":72.419011},{"c":73.29,"h":73.37,"l":72.7,"n":19615,"o":72.91,"t":"2025-05-27T04:00:00Z","v":3074535,"vw":73.200215},{"c":72.68,"h":73.325,"l":72.59,"n":8738,"o":73.2,"t":"2025-05-28T04:00:00Z","v":1375598,"vw":72.84743},{"c":73.11,"h":73.13,"l":72.44,"n":9862,"o":72.71,"t":"2025-05-29T04:00:00Z","v":1207824,"vw":72.862747},{"c":73.47,"h":73.72,"l":72.98,"n":11869,"o":73.02,"t":"2025-05-30T04:00:00Z","v":1788199,"vw":73.35647},{"c":73.47,"h":73.5,"l":72.69,"n":14222,"o":73.18,"t":"2025-06-02T04:00:00Z","v":2278377,"vw":73.188661},{"c":73.31,"h":73.435,"l":72.79,"n":12942,"o":73.37,"t":"2025-06-03T04:00:00Z","v":1881712,"vw":73.146483},{"c":72.88,"h":73.4165,"l":72.83,"n":9333,"o":73.34,"t":"2025-06-04T04:00:00Z","v":1897424,"vw":73.191142},{"c":72.62,"h":72.9899,"l":72.48,"n":13196,"o":72.91,"t":"2025-06-05T04:00:00Z","v":1746024,"vw":72.65379},{"c":72.95,"h":73.16,"l":72.62,"n":11175,"o":72.92,"t":"2025-06-06T04:00:00Z","v":1263652,"vw":72.882481},{"c":72.56,"h":72.89,"l":72.09,"n":12232,"o":72.81,"t":"2025-06-09T04:00:00Z","v":2080308,"vw":72.555566},{"c":72.79,"h":72.88,"l":72.407,"n":12098,"o":72.63,"t":"2025-06-10T04:00:00Z","v":2211999,"vw":72.68382},{"c":72.52,"h":72.81,"l":72.32,"n":13126,"o":72.81,"t":"2025-06-11T04:00:00Z","v":1929704,"vw":72.568292},{"c":73.12,"h":73.13,"l":72.46,"n":9868,"o":72.54,"t":"2025-06-12T04:00:00Z","v":1690793,"vw":72.87022},{"c":72.43,"h":73.1,"l":72.31,"n":17726,"o":72.88,"t":"2025-06-13T04:00:00Z","v":2675924,"vw":72.608156},{"c":72.27,"h":72.95,"l":72.1,"n":10616,"o":72.73,"t":"2025-06-16T04:00:00Z","v":1498385,"vw":72.500866},{"c":71.87,"h":72.21,"l":71.78,"n":10931,"o":72.21,"t":"2025-06-17T04:00:00Z","v":1369582,"vw":71.963476},{"c":71.78,"h":72.1,"l":71.705,"n":13701,"o":72.03,"t":"2025-06-18T04:00:00Z","v":1597091,"vw":71.875636},{"c":71.88,"h":72.305,"l":71.71,"n":15793,"o":71.99,"t":"2025-06-20T04:00:00Z","v":2406637,"vw":71.974546},{"c":72.63,"h":72.645,"l":71.85,"n":18235,"o":71.89,"t":"2025-06-23T04:00:00Z","v":2587283,"vw":72.41881},{"c":72.75,"h":72.885,"l":72.36,"n":9421,"o":72.77,"t":"2025-06-24T04:00:00Z","v":1509804,"vw":72.675462},{"c":71.78,"h":72.55,"l":71.72,"n":10561,"o":72.55,"t":"2025-06-25T04:00:00Z","v":1611080,"vw":71.948677},{"c":71.99,"h":72.14,"l":71.71,"n":7477,"o":71.95,"t":"2025-06-26T04:00:00Z","v":1200204,"vw":71.910562},{"c":72.23,"h":72.595,"l":71.9,"n":12639,"o":72.04,"t":"2025-06-27T04:00:00Z","v":1887972,"vw":72.231947},{"c":72.82,"h":72.88,"l":72.03,"n":10054,"o":72.21,"t":"2025-06-30T04:00:00Z","v":1509802,"vw":72.512375},{"c":73.34,"h":73.63,"l":72.72,"n":16122,"o":72.82,"t":"2025-07-01T04:00:00Z","v":2550375,"vw":73.277937},{"c":72.79,"h":73.18,"l":72.22,"n":13226,"o":73.18,"t":"2025-07-02T04:00:00Z","v":1856724,"vw":72.685375},{"c":73.18,"h":73.26,"l":72.67,"n":6454,"o":72.83,"t":"2025-07-03T04:00:00Z","v":1089848,"vw":73.065476},{"c":72.9,"h":73.225,"l":72.6496,"n":10667,"o":73.15,"t":"2025-07-07T04:00:00Z","v":1548268,"vw":72.907836},{"c":72.57,"h":72.8651,"l":72.47,"n":7934,"o":72.79,"t":"2025-07-08T04:00:00Z","v":1158484,"vw":72.625417},{"c":72.67,"h":72.78,"l":72.35,"n":12203,"o":72.78,"t":"2025-07-09T04:00:00Z","v":2021378,"vw":72.596559},{"c":73.01,"h":73.237,"l":72.44,"n":11562,"o":72.54,"t":"2025-07-10T04:00:00Z","v":1520225,"vw":72.9678},{"c":72.57,"h":72.82,"l":72.32,"n":13430,"o":72.73,"t":"2025-07-11T04:00:00Z","v":2152543,"vw":72.574316},{"c":72.87,"h":72.93,"l":72.44,"n":11049,"o":72.5,"t":"2025-07-14T04:00:00Z","v":2130927,"vw":72.708999},{"c":72.01,"h":72.8,"l":72.01,"n":19534,"o":72.69,"t":"2025-07-15T04:00:00Z","v":2349301,"vw":72.203822},{"c":72.5,"h":72.54,"l":71.82,"n":17468,"o":72.14,"t":"2025-07-16T04:00:00Z","v":2080957,"vw":72.274258},{"c":72.69,"h":72.84,"l":72.3,"n":15232,"o":72.44,"t":"2025-07-17T04:00:00Z","v":2316813,"vw":72.578642},{"c":72.8,"h":73.1479,"l":72.665,"n":16418,"o":72.79,"t":"2025-07-18T04:00:00Z","v":3377317,"vw":72.879525},{"c":72.71,"h":73.18,"l":72.57,"n":17384,"o":72.9,"t":"2025-07-21T04:00:00Z","v":2546501,"vw":72.845642},{"c":73.65,"h":73.69,"l":72.75,"n":21322,"o":72.83,"t":"2025-07-22T04:00:00Z","v":3135557,"vw":73.458373},{"c":73.48,"h":73.7,"l":73.255,"n":17139,"o":73.69,"t":"2025-07-23T04:00:00Z","v":2444612,"vw":73.439204},{"c":73.59,"h":73.815,"l":73.42,"n":12601,"o":73.46,"t":"2025-07-24T04:00:00Z","v":1581801,"vw":73.641278},{"c":73.74,"h":73.83,"l":73.475,"n":9107,"o":73.68,"t":"2025-07-25T04:00:00Z","v":1191695,"vw":73.668869},{"c":72.83,"h":73.59,"l":72.82,"n":15061,"o":73.59,"t":"2025-07-28T04:00:00Z","v":2295474,"vw":73.006336},{"c":73.21,"h":73.29,"l":72.73,"n":23408,"o":72.95,"t":"2025-07-29T04:00:00Z","v":3260087,"vw":73.110529},{"c":72.76,"h":73.4,"l":72.55,"n":21915,"o":73.22,"t":"2025-07-30T04:00:00Z","v":3532949,"vw":72.996455},{"c":72.5,"h":73.05,"l":72.29,"n":29538,"o":72.41,"t":"2025-07-31T04:00:00Z","v":3963355,"vw":72.748833},{"c":72.36,"h":72.73,"l":72.02,"n":33932,"o":72.73,"t":"2025-08-01T04:00:00Z","v":5166364,"vw":72.313766},{"c":73.12,"h":73.13,"l":72.53,"n":25783,"o":72.53,"t":"2025-08-04T04:00:00Z","v":4547990,"vw":72.974815},{"c":72.98,"h":73.32,"l":72.91,"n":13488,"o":73.1,"t":"2025-08-05T04:00:00Z","v":2106410,"vw":73.063831},{"c":73.17,"h":73.425,"l":72.83,"n":11363,"o":73.15,"t":"2025-08-06T04:00:00Z","v":1650346,"vw":73.177457},{"c":73.45,"h":73.59,"l":73.11,"n":25941,"o":73.47,"t":"2025-08-07T04:00:00Z","v":4210932,"vw":73.381607},{"c":73.57,"h":73.87,"l":73.425,"n":9332,"o":73.67,"t":"2025-08-08T04:00:00Z","v":1099758,"vw":73.623559},{"c":73.43,"h":73.76,"l":73.24,"n":7766,"o":73.65,"t":"2025-08-11T04:00:00Z","v":969169,"vw":73.42142},{"c":73.34,"h":73.42,"l":72.94,"n":13252,"o":73.42,"t":"2025-08-12T04:00:00Z","v":1766903,"vw":73.196096},{"c":74.03,"h":74.03,"l":73.34,"n":18427,"o":73.38,"t":"2025-08-13T04:00:00Z","v":2567065,"vw":73.832462},{"c":73.56,"h":73.87,"l":73.43,"n":15511,"o":73.87,"t":"2025-08-14T04:00:00Z","v":2434753,"vw":73.598705},{"c":73.5,"h":73.8,"l":73.31,"n":21648,"o":73.6,"t":"2025-08-15T04:00:00Z","v":3465932,"vw":73.575666},{"c":73.02,"h":73.45,"l":73.01,"n":14507,"o":73.35,"t":"2025-08-18T04:00:00Z","v":1702732,"vw":73.178611},{"c":73.9,"h":73.92,"l":73.09,"n":27681,"o":73.09,"t":"2025-08-19T04:00:00Z","v":4476363,"vw":73.670839},{"c":74.44,"h":74.97,"l":74.09,"n":24784,"o":74.16,"t":"2025-08-20T04:00:00Z","v":3862825,"vw":74.474855},{"c":74.11,"h":74.44,"l":73.98,"n":15734,"o":74.28,"t":"2025-08-21T04:00:00Z","v":2830719,"vw":74.18412},{"c":74.42,"h":74.94,"l":74.31,"n":22012,"o":74.54,"t":"2025-08-22T04:00:00Z","v":3462255,"vw":74.485748},{"c":73.58,"h":74.378,"l":73.515,"n":24604,"o":74.19,"t":"2025-08-25T04:00:00Z","v":4557001,"vw":73.748952},{"c":73.48,"h":73.67,"l":73.215,"n":16084,"o":73.51,"t":"2025-08-26T04:00:00Z","v":3245894,"vw":73.405198},{"c":73.72,"h":73.77,"l":73.47,"n":9137,"o":73.55,"t":"2025-08-27T04:00:00Z","v":1294052,"vw":73.670624},{"c":73.19,"h":73.55,"l":73.03,"n":33911,"o":73.55,"t":"2025-08-28T04:00:00Z","v":6892435,"vw":73.18015},{"c":73.5,"h":73.59,"l":73.28,"n":15474,"o":73.29,"t":"2025-08-29T04:00:00Z","v":2591967,"vw":73.462989},{"c":73.05,"h":73.49,"l":72.88,"n":16867,"o":73.34,"t":"2025-09-02T04:00:00Z","v":2917407,"vw":73.074502},{"c":73.15,"h":73.17,"l":72.655,"n":12482,"o":72.88,"t":"2025-09-03T04:00:00Z","v":1953138,"vw":72.958384},{"c":73.42,"h":73.57,"l":73.14,"n":12011,"o":73.29,"t":"2025-09-04T04:00:00Z","v":1996421,"vw":73.345051},{"c":73.37,"h":73.8,"l":73.02,"n":20718,"o":73.44,"t":"2025-09-05T04:00:00Z","v":2979838,"vw":73.350651},{"c":73.16,"h":73.22,"l":72.77,"n":19073,"o":73.22,"t":"2025-09-08T04:00:00Z","v":2511769,"vw":73.020637},{"c":73.15,"h":73.28,"l":72.91,"n":10803,"o":72.99,"t":"2025-09-09T04:00:00Z","v":1639708,"vw":73.09373},{"c":72.72,"h":73.13,"l":72.51,"n":13942,"o":72.93,"t":"2025-09-10T04:00:00Z","v":1953188,"vw":72.73608},{"c":73.8,"h":73.835,"l":72.74,"n":17058,"o":72.81,"t":"2025-09-11T04:00:00Z","v":4488482,"vw":73.699016},{"c":73.35,"h":73.8,"l":73.35,"n":11895,"o":73.53,"t":"2025-09-12T04:00:00Z","v":2405046,"vw":73.465334},{"c":72.8,"h":73.5,"l":72.77,"n":17804,"o":73.45,"t":"2025-09-15T04:00:00Z","v":3768880,"vw":72.932733},{"c":72.3,"h":72.85,"l":72.29,"n":13344,"o":72.78,"t":"2025-09-16T04:00:00Z","v":2505334,"vw":72.430979},{"c":72.6,"h":73.0975,"l":72.43,"n":17978,"o":72.43,"t":"2025-09-17T04:00:00Z","v":3195441,"vw":72.74016},{"c":72.28,"h":72.65,"l":72.19,"n":12548,"o":72.31,"t":"2025-09-18T04:00:00Z","v":1861942,"vw":72.412591},{"c":72.25,"h":72.53,"l":72.1435,"n":10104,"o":72.49,"t":"2025-09-19T04:00:00Z","v":1506016,"vw":72.325591},{"c":72.01,"h":72.18,"l":71.83,"n":10253,"o":72.08,"t":"2025-09-22T04:00:00Z","v":1273396,"vw":72.016649},{"c":72.38,"h":72.455,"l":71.94,"n":11501,"o":71.99,"t":"2025-09-23T04:00:00Z","v":1658784,"vw":72.272802},{"c":72.53,"h":72.65,"l":72.25,"n":8957,"o":72.38,"t":"2025-09-24T04:00:00Z","v":1372524,"vw":72.504345},{"c":72.05,"h":72.76,"l":71.96,"n":10817,"o":72.68,"t":"2025-09-25T04:00:00Z","v":1781313,"vw":72.204392},{"c":72.8,"h":72.82,"l":72.26,"n":10186,"o":72.26,"t":"2025-09-26T04:00:00Z","v":1536176,"vw":72.710102},{"c":73.02,"h":73.07,"l":72.52,"n":13693,"o":72.88,"t":"2025-09-29T04:00:00Z","v":1931518,"vw":72.889353},{"c":73.48,"h":73.55,"l":72.91,"n":10609,"o":72.91,"t":"2025-09-30T04:00:00Z","v":1587395,"vw":73.359887},{"c":73.01,"h":73.4496,"l":72.84,"n":10929,"o":73.33,"t":"2025-10-01T04:00:00Z","v":1558537,"vw":73.058973},{"c":72.7,"h":72.92,"l":72.535,"n":12541,"o":72.74,"t":"2025-10-02T04:00:00Z","v":1848329,"vw":72.701563},{"c":73.01,"h":73.32,"l":72.7,"n":12088,"o":72.7,"t":"2025-10-03T04:00:00Z","v":2208194,"vw":73.114768},{"c":72.86,"h":73.03,"l":72.69,"n":10579,"o":73.02,"t":"2025-10-06T04:00:00Z","v":1475093,"vw":72.856239},{"c":73.05,"h":73.309,"l":72.75,"n":10065,"o":72.97,"t":"2025-10-07T04:00:00Z","v":1284086,"vw":73.007578},{"c":72.84,"h":73.11,"l":72.71,"n":11119,"o":73.11,"t":"2025-10-08T04:00:00Z","v":1410911,"vw":72.845782},{"c":72.35,"h":73.08,"l":72.295,"n":10991,"o":73,"t":"2025-10-09T04:00:00Z","v":1562859,"vw":72.568464},{"c":72.43,"h":72.82,"l":72.2,"n":24229,"o":72.61,"t":"2025-10-10T04:00:00Z","v":3725386,"vw":72.503041},{"c":72.23,"h":72.52,"l":72.04,"n":16279,"o":72.27,"t":"2025-10-13T04:00:00Z","v":2820667,"vw":72.295939},{"c":73,"h":73.03,"l":72.2,"n":18049,"o":72.2,"t":"2025-10-14T04:00:00Z","v":2457241,"vw":72.790062},{"c":72.81,"h":73.335,"l":72.47,"n":13937,"o":72.92,"t":"2025-10-15T04:00:00Z","v":1963934,"vw":72.897532},{"c":72.03,"h":72.78,"l":71.92,"n":26781,"o":72.72,"t":"2025-10-16T04:00:00Z","v":4594595,"vw":72.211457},{"c":72.68,"h":72.68,"l":72.15,"n":20617,"o":72.23,"t":"2025-10-17T04:00:00Z","v":3293132,"vw":72.535754},{"c":72.85,"h":72.915,"l":72.52,"n":14689,"o":72.7,"t":"2025-10-20T04:00:00Z","v":2066500,"vw":72.736216},{"c":72.75,"h":73.04,"l":72.68,"n":15155,"o":72.86,"t":"2025-10-21T04:00:00Z","v":2579572,"vw":72.793967},{"c":72.97,"h":73.3601,"l":72.6,"n":25175,"o":72.84,"t":"2025-10-22T04:00:00Z","v":4128622,"vw":73.079789},{"c":72.54,"h":73.08,"l":72.3052,"n":15642,"o":73.04,"t":"2025-10-23T04:00:00Z","v":1828951,"vw":72.577814},{"c":72.4,"h":72.88,"l":72.38,"n":13923,"o":72.82,"t":"2025-10-24T04:00:00Z","v":2008962,"vw":72.504517},{"c":72.62,"h":72.62,"l":72.14,"n":12560,"o":72.49,"t":"2025-10-27T04:00:00Z","v":1865364,"vw":72.419085},{"c":71.75,"h":72.44,"l":71.74,"n":26298,"o":72.44,"t":"2025-10-28T04:00:00Z","v":4976872,"vw":71.977728},{"c":70.33,"h":71.47,"l":70.155,"n":34652,"o":71.47,"t":"2025-10-29T04:00:00Z","v":6948781,"vw":70.520453},{"c":70.86,"h":71.225,"l":70.46,"n":29029,"o":70.46,"t":"2025-10-30T04:00:00Z","v":5494919,"vw":70.970336},{"c":70.62,"h":70.81,"l":70.38,"n":33371,"o":70.445,"t":"2025-10-31T04:00:00Z","v":6521687,"vw":70.632905},{"c":70.3,"h":70.37,"l":69.63,"n":26751,"o":70.33,"t":"2025-11-03T05:00:00Z","v":5651537,"vw":70.019895},{"c":70.82,"h":70.82,"l":70.245,"n":19653,"o":70.52,"t":"2025-11-04T05:00:00Z","v":4746060,"vw":70.575451},{"c":70.81,"h":71.12,"l":70.55,"n":17124,"o":70.93,"t":"2025-11-05T05:00:00Z","v":4018618,"vw":70.810032},{"c":70.61,"h":71.01,"l":70.55,"n":21776,"o":70.72,"t":"2025-11-06T05:00:00Z","v":4347484,"vw":70.767797},{"c":71.44,"h":71.44,"l":70.775,"n":26265,"o":70.81,"t":"2025-11-07T05:00:00Z","v":5452393,"vw":71.256592},{"c":71.49,"h":71.59,"l":70.995,"n":17987,"o":71.24,"t":"2025-11-10T05:00:00Z","v":3213711,"vw":71.308475},{"c":72.19,"h":72.205,"l":71.65,"n":14760,"o":71.65,"t":"2025-11-11T05:00:00Z","v":2680025,"vw":72.033247},{"c":72.26,"h":72.415,"l":72.08,"n":13266,"o":72.14,"t":"2025-11-12T05:00:00Z","v":2418109,"vw":72.267347},{"c":72.17,"h":72.57,"l":72.08,"n":17777,"o":72.17,"t":"2025-11-13T05:00:00Z","v":2620574,"vw":72.323249},{"c":72.01,"h":72.4316,"l":71.735,"n":23125,"o":72.3,"t":"2025-11-14T05:00:00Z","v":3287363,"vw":72.006728},{"c":71.85,"h":72.33,"l":71.76,"n":20052,"o":72.04,"t":"2025-11-17T05:00:00Z","v":4350234,"vw":72.030797},{"c":71.88,"h":72.25,"l":71.745,"n":26901,"o":71.9,"t":"2025-11-18T05:00:00Z","v":4028481,"vw":71.968842},{"c":71.46,"h":71.895,"l":71.21,"n":22802,"o":71.85,"t":"2025-11-19T05:00:00Z","v":3213091,"vw":71.553071},{"c":71.53,"h":71.94,"l":71.41,"n":33299,"o":71.69,"t":"2025-11-20T05:00:00Z","v":6718972,"vw":71.673302},{"c":72.34,"h":72.6761,"l":71.69,"n":30769,"o":71.91,"t":"2025-11-21T05:00:00Z","v":5896889,"vw":72.342062},{"c":72,"h":72.28,"l":71.64,"n":21766,"o":72.2,"t":"2025-11-24T05:00:00Z","v":4598383,"vw":71.967594},{"c":72.64,"h":72.775,"l":72.21,"n":28026,"o":72.23,"t":"2025-11-25T05:00:00Z","v":4586665,"vw":72.60986},{"c":72.95,"h":73.1,"l":72.595,"n":16418,"o":72.62,"t":"2025-11-26T05:00:00Z","v":3557575,"vw":72.989224},{"c":73.17,"h":73.2659,"l":72.895,"n":9352,"o":72.98,"t":"2025-11-28T05:00:00Z","v":2460789,"vw":73.160344},{"c":72.27,"h":73.04,"l":72.23,"n":18074,"o":72.92,"t":"2025-12-01T05:00:00Z","v":4545616,"vw":72.595826},{"c":71.77,"h":72.38,"l":71.61,"n":18492,"o":72.35,"t":"2025-12-02T05:00:00Z","v":4522743,"vw":71.799608},{"c":71.74,"h":72.27,"l":71.6722,"n":20023,"o":71.88,"t":"2025-12-03T05:00:00Z","v":4916234,"vw":71.779199},{"c":71.51,"h":71.945,"l":71.3848,"n":19921,"o":71.75,"t":"2025-12-04T05:00:00Z","v":3069569,"vw":71.601822},{"c":71.32,"h":71.57,"l":71.2534,"n":14868,"o":71.48,"t":"2025-12-05T05:00:00Z","v":3506051,"vw":71.411221},{"c":70.66,"h":71.31,"l":70.59,"n":20622,"o":71.18,"t":"2025-12-08T05:00:00Z","v":5302153,"vw":70.79864},{"c":70.36,"h":71.15,"l":70.35,"n":16148,"o":70.79,"t":"2025-12-09T05:00:00Z","v":4200331,"vw":70.600421},{"c":70.6,"h":70.72,"l":70.375,"n":16272,"o":70.42,"t":"2025-12-10T05:00:00Z","v":3572923,"vw":70.550967},{"c":71.18,"h":71.42,"l":70.78,"n":14885,"o":70.81,"t":"2025-12-11T05:00:00Z","v":3386234,"vw":71.234836},{"c":71.6,"h":71.64,"l":71.34,"n":19282,"o":71.42,"t":"2025-12-12T05:00:00Z","v":3886739,"vw":71.512149},{"c":72.02,"h":72.06,"l":71.62,"n":18203,"o":71.78,"t":"2025-12-15T05:00:00Z","v":3412080,"vw":71.872366},{"c":71.37,"h":72.155,"l":71.3,"n":14879,"o":72.04,"t":"2025-12-16T05:00:00Z","v":3366689,"vw":71.507974},{"c":71.89,"h":71.95,"l":71.3989,"n":14942,"o":71.44,"t":"2025-12-17T05:00:00Z","v":3364685,"vw":71.802186},{"c":71.68,"h":72.055,"l":71.611,"n":14317,"o":71.92,"t":"2025-12-18T05:00:00Z","v":2765758,"vw":71.793275},{"c":71.3,"h":71.7398,"l":71.3,"n":12360,"o":71.6,"t":"2025-12-19T05:00:00Z","v":2725595,"vw":71.544456},{"c":71.59,"h":71.645,"l":70.99,"n":17578,"o":71.07,"t":"2025-12-22T05:00:00Z","v":4803341,"vw":71.507869},{"c":71.57,"h":71.6654,"l":71.4101,"n":10758,"o":71.54,"t":"2025-12-23T05:00:00Z","v":3581590,"vw":71.551836},{"c":71.9,"h":71.945,"l":71.57,"n":7936,"o":71.58,"t":"2025-12-24T05:00:00Z","v":2569340,"vw":71.844616},{"c":71.87,"h":71.99,"l":71.615,"n":8881,"o":71.83,"t":"2025-12-26T05:00:00Z","v":3086663,"vw":71.738565},{"c":71.94,"h":72.11,"l":71.84,"n":9953,"o":71.92,"t":"2025-12-29T05:00:00Z","v":2437686,"vw":71.951766},{"c":71.95,"h":72.0468,"l":71.79,"n":7308,"o":71.89,"t":"2025-12-30T05:00:00Z","v":2207238,"vw":71.926895},{"c":71.42,"h":71.93,"l":71.405,"n":9273,"o":71.89,"t":"2025-12-31T05:00:00Z","v":2272974,"vw":71.623872},{"c":71.21,"h":71.42,"l":70.755,"n":20173,"o":71.375,"t":"2026-01-02T05:00:00Z","v":4692238,"vw":71.145697},{"c":71.33,"h":71.415,"l":70.775,"n":19782,"o":70.905,"t":"2026-01-05T05:00:00Z","v":4423942,"vw":71.10914},{"c":71.64,"h":71.735,"l":71.045,"n":16859,"o":71.12,"t":"2026-01-06T05:00:00Z","v":4151754,"vw":71.445307},{"c":70.95,"h":71.93,"l":70.94,"n":19135,"o":71.78,"t":"2026-01-07T05:00:00Z","v":4010035,"vw":71.270809},{"c":71.84,"h":72.0016,"l":70.93,"n":21426,"o":70.95,"t":"2026-01-08T05:00:00Z","v":4715298,"vw":71.828944},{"c":71.84,"h":72.16,"l":71.815,"n":17792,"o":71.86,"t":"2026-01-09T05:00:00Z","v":3595056,"vw":71.974848},{"c":71.94,"h":72.145,"l":71.65,"n":15499,"o":71.85,"t":"2026-01-12T05:00:00Z","v":3314207,"vw":71.921406},{"c":72.12,"h":72.145,"l":71.53,"n":13596,"o":72.04,"t":"2026-01-13T05:00:00Z","v":2514798,"vw":71.898471},{"c":72.88,"h":72.88,"l":72.08,"n":24577,"o":72.08,"t":"2026-01-14T05:00:00Z","v":5913569,"vw":72.61559},{"c":73.05,"h":73.1751,"l":72.635,"n":16655,"o":72.89,"t":"2026-01-15T05:00:00Z","v":3643091,"vw":72.975619},{"c":73.23,"h":73.31,"l":72.7,"n":11042,"o":72.8,"t":"2026-01-16T05:00:00Z","v":2208046,"vw":73.061667},{"c":72.6,"h":72.94,"l":72.47,"n":25186,"o":72.74,"t":"2026-01-20T05:00:00Z","v":4366747,"vw":72.652776},{"c":72.98,"h":73.07,"l":72.57,"n":20005,"o":72.84,"t":"2026-01-21T05:00:00Z","v":3402786,"vw":72.86592},{"c":72.8,"h":73.08,"l":72.71,"n":14640,"o":72.91,"t":"2026-01-22T05:00:00Z","v":2889031,"vw":72.89832},{"c":72.73,"h":72.87,"l":72.388,"n":15914,"o":72.77,"t":"2026-01-23T05:00:00Z","v":3342592,"vw":72.637075},{"c":73.06,"h":73.34,"l":72.84,"n":15973,"o":72.98,"t":"2026-01-26T05:00:00Z","v":4492361,"vw":73.096344},{"c":73.21,"h":73.22,"l":72.72,"n":17185,"o":72.95,"t":"2026-01-27T05:00:00Z","v":3721009,"vw":73.079595},{"c":72.8,"h":73.31,"l":72.665,"n":18078,"o":72.99,"t":"2026-01-28T05:00:00Z","v":4953383,"vw":72.901045},{"c":73.04,"h":73.44,"l":72.6,"n":24236,"o":73.01,"t":"2026-01-29T05:00:00Z","v":7382119,"vw":73.051251},{"c":73.65,"h":73.65,"l":72.72,"n":22563,"o":73.13,"t":"2026-01-30T05:00:00Z","v":5201174,"vw":73.237133},{"c":73.57,"h":74.05,"l":73.34,"n":18915,"o":73.72,"t":"2026-02-02T05:00:00Z","v":3459536,"vw":73.55201},{"c":74,"h":74.2,"l":73.33,"n":32950,"o":73.33,"t":"2026-02-03T05:00:00Z","v":6006643,"vw":73.990949},{"c":74.55,"h":74.9784,"l":74.13,"n":30150,"o":74.17,"t":"2026-02-04T05:00:00Z","v":5983418,"vw":74.597307},{"c":74.68,"h":75.1,"l":74.49,"n":23054,"o":74.75,"t":"2026-02-05T05:00:00Z","v":3681840,"vw":74.769603},{"c":74.86,"h":75.25,"l":74.43,"n":21813,"o":74.9,"t":"2026-02-06T05:00:00Z","v":3142459,"vw":74.825957},{"c":74.5,"h":74.93,"l":74.32,"n":16224,"o":74.72,"t":"2026-02-09T05:00:00Z","v":2731001,"vw":74.545356},{"c":75.13,"h":75.35,"l":74.44,"n":17045,"o":74.57,"t":"2026-02-10T05:00:00Z","v":3419726,"vw":75.013004},{"c":75.39,"h":75.5406,"l":74.78,"n":18469,"o":75.07,"t":"2026-02-11T05:00:00Z","v":3092596,"vw":75.300215},{"c":75.19,"h":75.97,"l":75.18,"n":25521,"o":75.48,"t":"2026-02-12T05:00:00Z","v":4800858,"vw":75.573335},{"c":75.85,"h":76.09,"l":75.14,"n":25049,"o":75.18,"t":"2026-02-13T05:00:00Z","v":4960099,"vw":75.732367},{"c":75.75,"h":76.58,"l":75.55,"n":20688,"o":76.11,"t":"2026-02-17T05:00:00Z","v":3153112,"vw":75.8927},{"c":75.58,"h":75.76,"l":75.36,"n":18533,"o":75.73,"t":"2026-02-18T05:00:00Z","v":3429475,"vw":75.577337},{"c":75.7,"h":76.04,"l":75.41,"n":18217,"o":75.64,"t":"2026-02-19T05:00:00Z","v":2778158,"vw":75.671394},{"c":75.94,"h":75.96,"l":75.54,"n":18373,"o":75.82,"t":"2026-02-20T05:00:00Z","v":2700626,"vw":75.812846},{"c":76.07,"h":76.44,"l":75.7232,"n":17970,"o":75.83,"t":"2026-02-23T05:00:00Z","v":3075346,"vw":76.052602},{"c":76.32,"h":76.345,"l":75.815,"n":17422,"o":75.95,"t":"2026-02-24T05:00:00Z","v":2787182,"vw":76.075215},{"c":76.19,"h":76.34,"l":75.555,"n":18669,"o":76.21,"t":"2026-02-25T05:00:00Z","v":2980066,"vw":76.065831},{"c":76.78,"h":76.87,"l":76.34,"n":23366,"o":76.34,"t":"2026-02-26T05:00:00Z","v":4628723,"vw":76.666641},{"c":77.4,"h":77.47,"l":76.7,"n":25029,"o":76.7,"t":"2026-02-27T05:00:00Z","v":4707561,"vw":77.271419},{"c":77.45,"h":77.735,"l":77.045,"n":23566,"o":77.22,"t":"2026-03-02T05:00:00Z","v":4146452,"vw":77.390905},{"c":76.99,"h":77.3,"l":75.91,"n":38366,"o":76.78,"t":"2026-03-03T05:00:00Z","v":8802758,"vw":76.630923},{"c":77.06,"h":77.17,"l":76.38,"n":18948,"o":76.85,"t":"2026-03-04T05:00:00Z","v":3133562,"vw":76.77794},{"c":76.19,"h":76.605,"l":75.91,"n":24593,"o":76.54,"t":"2026-03-05T05:00:00Z","v":4414550,"vw":76.186647},{"c":76.07,"h":76.16,"l":75.22,"n":19218,"o":75.81,"t":"2026-03-06T05:00:00Z","v":3606042,"vw":75.810772},{"c":75.86,"h":76.07,"l":74.9099,"n":23888,"o":75.68,"t":"2026-03-09T04:00:00Z","v":5230830,"vw":75.492309},{"c":75.21,"h":75.8934,"l":75.03,"n":20538,"o":75.63,"t":"2026-03-10T04:00:00Z","v":4005327,"vw":75.427513},{"c":74.66,"h":75.11,"l":74.41,"n":20154,"o":75.11,"t":"2026-03-11T04:00:00Z","v":4024638,"vw":74.691729},{"c":74.56,"h":75.24,"l":74.28,"n":18785,"o":74.37,"t":"2026-03-12T04:00:00Z","v":3641476,"vw":74.838043},{"c":74.8,"h":75.37,"l":74.69,"n":21187,"o":75.08,"t":"2026-03-13T04:00:00Z","v":3493315,"vw":74.961741},{"c":75.19,"h":75.445,"l":75,"n":17424,"o":75.24,"t":"2026-03-16T04:00:00Z","v":2855906,"vw":75.199226},{"c":75.07,"h":75.65,"l":75.025,"n":11242,"o":75.525,"t":"2026-03-17T04:00:00Z","v":2080670,"vw":75.323542},{"c":73.76,"h":74.82,"l":73.74,"n":18832,"o":74.74,"t":"2026-03-18T04:00:00Z","v":3464123,"vw":74.157401},{"c":73.37,"h":74.01,"l":73.11,"n":25953,"o":73.66,"t":"2026-03-19T04:00:00Z","v":5439833,"vw":73.553792},{"c":72.34,"h":73.55,"l":72.08,"n":18291,"o":73.36,"t":"2026-03-20T04:00:00Z","v":3848973,"vw":72.660743},{"c":72.47,"h":73.07,"l":72.435,"n":21181,"o":72.99,"t":"2026-03-23T04:00:00Z","v":4357174,"vw":72.712928},{"c":72.45,"h":72.965,"l":71.99,"n":15893,"o":72.18,"t":"2026-03-24T04:00:00Z","v":2840448,"vw":72.618311},{"c":72.54,"h":72.98,"l":72.11,"n":17451,"o":72.79,"t":"2026-03-25T04:00:00Z","v":2910239,"vw":72.599977},{"c":72.63,"h":73.13,"l":72.42,"n":16216,"o":72.43,"t":"2026-03-26T04:00:00Z","v":2283838,"vw":72.742418},{"c":72.17,"h":72.89,"l":72.04,"n":19819,"o":72.67,"t":"2026-03-27T04:00:00Z","v":3391571,"vw":72.466065},{"c":72.78,"h":73.3,"l":72.51,"n":22589,"o":72.72,"t":"2026-03-30T04:00:00Z","v":3210689,"vw":72.882575},{"c":73.14,"h":73.34,"l":72.4,"n":22941,"o":73.26,"t":"2026-03-31T04:00:00Z","v":4174230,"vw":72.905541},{"c":73.33,"h":73.49,"l":72.92,"n":27163,"o":73.035,"t":"2026-04-01T04:00:00Z","v":4899359,"vw":73.244406},{"c":73.91,"h":73.985,"l":73.09,"n":14067,"o":73.25,"t":"2026-04-02T04:00:00Z","v":2311564,"vw":73.739584},{"c":73.94,"h":74.115,"l":73.53,"n":12392,"o":73.73,"t":"2026-04-06T04:00:00Z","v":1530399,"vw":73.91441},{"c":73.76,"h":74.2,"l":73.66,"n":12115,"o":73.81,"t":"2026-04-07T04:00:00Z","v":1359138,"vw":73.890473},{"c":74.61,"h":74.61,"l":73.68,"n":14506,"o":73.885,"t":"2026-04-08T04:00:00Z","v":2845482,"vw":74.317499},{"c":74.84,"h":75.215,"l":74.24,"n":14803,"o":74.31,"t":"2026-04-09T04:00:00Z","v":2907637,"vw":74.916687},{"c":74.19,"h":74.8,"l":74.06,"n":12471,"o":74.79,"t":"2026-04-10T04:00:00Z","v":2706661,"vw":74.344643},{"c":74.16,"h":74.19,"l":73.61,"n":10940,"o":74.07,"t":"2026-04-13T04:00:00Z","v":2708489,"vw":73.939093},{"c":74.26,"h":74.37,"l":73.64,"n":12301,"o":73.99,"t":"2026-04-14T04:00:00Z","v":2631225,"vw":74.062922},{"c":73.96,"h":74.23,"l":73.75,"n":7764,"o":74.11,"t":"2026-04-15T04:00:00Z","v":917175,"vw":73.984658},{"c":74.26,"h":74.44,"l":73.905,"n":17839,"o":73.93,"t":"2026-04-16T04:00:00Z","v":1862442,"vw":74.186256},{"c":74.68,"h":74.815,"l":74.03,"n":13726,"o":74.29,"t":"2026-04-17T04:00:00Z","v":2342809,"vw":74.564291},{"c":74.31,"h":74.9,"l":74.2,"n":11766,"o":74.45,"t":"2026-04-20T04:00:00Z","v":1588677,"vw":74.523148},{"c":73.49,"h":74.41,"l":73.42,"n":12398,"o":74.38,"t":"2026-04-21T04:00:00Z","v":1933904,"vw":73.748636},{"c":73.15,"h":73.85,"l":72.91,"n":16394,"o":73.6,"t":"2026-04-22T04:00:00Z","v":2573148,"vw":73.211946},{"c":74.25,"h":74.27,"l":73.45,"n":15590,"o":73.46,"t":"2026-04-23T04:00:00Z","v":2164771,"vw":73.964494},{"c":73.76,"h":74.18,"l":73.625,"n":12247,"o":74.08,"t":"2026-04-24T04:00:00Z","v":1648281,"vw":73.850617},{"c":73.6,"h":74.2,"l":73.59,"n":15153,"o":73.68,"t":"2026-04-27T04:00:00Z","v":1789610,"vw":73.81675},{"c":74.1,"h":74.49,"l":73.71,"n":13306,"o":74.16,"t":"2026-04-28T04:00:00Z","v":1672379,"vw":74.12852},{"c":73.87,"h":74.32,"l":73.68,"n":13707,"o":74.03,"t":"2026-04-29T04:00:00Z","v":1575071,"vw":73.915659},{"c":74.49,"h":74.61,"l":73.79,"n":14222,"o":73.81,"t":"2026-04-30T04:00:00Z","v":2703689,"vw":74.376385},{"c":74.16,"h":75.07,"l":74.15,"n":18157,"o":74.745,"t":"2026-05-01T04:00:00Z","v":1829391,"vw":74.576353},{"c":73.68,"h":74.33,"l":73.41,"n":20872,"o":73.82,"t":"2026-05-04T04:00:00Z","v":1830178,"vw":73.765267},{"c":73.69,"h":74.03,"l":73.39,"n":10880,"o":73.75,"t":"2026-05-05T04:00:00Z","v":1373322,"vw":73.723629},{"c":73.34,"h":73.855,"l":73.315,"n":17129,"o":73.66,"t":"2026-05-06T04:00:00Z","v":2803699,"vw":73.573086},{"c":73.12,"h":73.335,"l":72.84,"n":24275,"o":73.16,"t":"2026-05-07T04:00:00Z","v":1885737,"vw":73.131655},{"c":72.63,"h":73.44,"l":72.615,"n":31389,"o":73.28,"t":"2026-05-08T04:00:00Z","v":4272661,"vw":72.876844},{"c":72.66,"h":72.95,"l":72.36,"n":17316,"o":72.77,"t":"2026-05-11T04:00:00Z","v":2261033,"vw":72.630648},{"c":73.1,"h":73.38,"l":72.42,"n":24299,"o":72.74,"t":"2026-05-12T04:00:00Z","v":3163261,"vw":73.077268},{"c":72.72,"h":73,"l":72.31,"n":20031,"o":72.67,"t":"2026-05-13T04:00:00Z","v":3097024,"vw":72.586835},{"c":72.94,"h":73.09,"l":72.71,"n":20554,"o":72.85,"t":"2026-05-14T04:00:00Z","v":3011460,"vw":72.929428},{"c":72.34,"h":73.18,"l":72.31,"n":16363,"o":73.12,"t":"2026-05-15T04:00:00Z","v":2145887,"vw":72.620305},{"c":73.31,"h":73.32,"l":72.41,"n":19114,"o":72.41,"t":"2026-05-18T04:00:00Z","v":3287792,"vw":73.027971},{"c":73.43,"h":73.755,"l":72.9,"n":21472,"o":73.17,"t":"2026-05-19T04:00:00Z","v":3036741,"vw":73.410381},{"c":73.56,"h":73.795,"l":73.2,"n":16423,"o":73.5,"t":"2026-05-20T04:00:00Z","v":1768496,"vw":73.54855},{"c":73.69,"h":73.7,"l":72.93,"n":28822,"o":73.33,"t":"2026-05-21T04:00:00Z","v":2834155,"vw":73.426159},{"c":74.09,"h":74.21,"l":73.63,"n":18052,"o":73.86,"t":"2026-05-22T04:00:00Z","v":2013224,"vw":74.018446},{"c":73.88,"h":74.235,"l":73.78,"n":18316,"o":74.06,"t":"2026-05-26T04:00:00Z","v":2877772,"vw":74.001952},{"c":73.58,"h":74.195,"l":73.55,"n":20732,"o":73.8,"t":"2026-05-27T04:00:00Z","v":2189746,"vw":73.819245},{"c":72.92,"h":73.52,"l":72.91,"n":19286,"o":73.46,"t":"2026-05-28T04:00:00Z","v":1723952,"vw":73.191194},{"c":72.21,"h":72.83,"l":72.2,"n":18605,"o":72.83,"t":"2026-05-29T04:00:00Z","v":2119038,"vw":72.449586},{"c":71.31,"h":71.9391,"l":71.3,"n":25537,"o":71.85,"t":"2026-06-01T04:00:00Z","v":2847316,"vw":71.600958},{"c":71.64,"h":71.76,"l":71.13,"n":24064,"o":71.25,"t":"2026-06-02T04:00:00Z","v":2358111,"vw":71.521853},{"c":71.7,"h":72.35,"l":71.54,"n":20035,"o":71.64,"t":"2026-06-03T04:00:00Z","v":2321947,"vw":72.032095},{"c":72.42,"h":72.8,"l":72.06,"n":27825,"o":72.5,"t":"2026-06-04T04:00:00Z","v":2687845,"vw":72.449966},{"c":73.47,"h":73.94,"l":72.65,"n":29240,"o":72.695,"t":"2026-06-05T04:00:00Z","v":4887310,"vw":73.429199},{"c":72.47,"h":73.47,"l":72.4601,"n":21918,"o":73.23,"t":"2026-06-08T04:00:00Z","v":2963332,"vw":72.873371},{"c":73.64,"h":73.78,"l":72.68,"n":30291,"o":72.7,"t":"2026-06-09T04:00:00Z","v":3848630,"vw":73.405095},{"c":73.89,"h":74.29,"l":73.68,"n":19958,"o":73.98,"t":"2026-06-10T04:00:00Z","v":2736434,"vw":73.993938},{"c":73.84,"h":74.42,"l":73.785,"n":28079,"o":74.11,"t":"2026-06-11T04:00:00Z","v":3494992,"vw":74.117717},{"c":74.47,"h":74.5,"l":73.985,"n":21232,"o":74.08,"t":"2026-06-12T04:00:00Z","v":2369458,"vw":74.306508},{"c":74.2,"h":74.59,"l":74.13,"n":23075,"o":74.29,"t":"2026-06-15T04:00:00Z","v":2849752,"vw":74.368476},{"c":74.5,"h":74.85,"l":74.2,"n":19436,"o":74.47,"t":"2026-06-16T04:00:00Z","v":2488859,"vw":74.514559},{"c":73.31,"h":74.38,"l":72.98,"n":27609,"o":74.17,"t":"2026-06-17T04:00:00Z","v":3970025,"vw":73.581338},{"c":73.09,"h":73.6818,"l":72.925,"n":19081,"o":73.62,"t":"2026-06-18T04:00:00Z","v":2141588,"vw":73.254306},{"c":73.24,"h":73.585,"l":72.94,"n":22052,"o":72.95,"t":"2026-06-22T04:00:00Z","v":2215679,"vw":73.340225},{"c":74.21,"h":74.295,"l":73.46,"n":17961,"o":73.74,"t":"2026-06-23T04:00:00Z","v":2692698,"vw":74.014881},{"c":74.69,"h":74.97,"l":74.315,"n":18661,"o":74.39,"t":"2026-06-24T04:00:00Z","v":2175886,"vw":74.640762},{"c":74.9,"h":75.63,"l":74.67,"n":24343,"o":74.75,"t":"2026-06-25T04:00:00Z","v":3823826,"vw":75.008706},{"c":75.76,"h":75.85,"l":75.23,"n":20332,"o":75.325,"t":"2026-06-26T04:00:00Z","v":2720038,"vw":75.584892},{"c":75.59,"h":75.83,"l":75.315,"n":23438,"o":75.68,"t":"2026-06-29T04:00:00Z","v":2726839,"vw":75.556193},{"c":74.9,"h":75.415,"l":74.87,"n":21558,"o":75.235,"t":"2026-06-30T04:00:00Z","v":2617660,"vw":75.107317},{"c":75.24,"h":75.57,"l":74.96,"n":18817,"o":75.01,"t":"2026-07-01T04:00:00Z","v":1861643,"vw":75.290769},{"c":76.73,"h":76.754,"l":75.52,"n":19925,"o":75.59,"t":"2026-07-02T04:00:00Z","v":2156926,"vw":76.336855},{"c":76.17,"h":76.77,"l":75.83,"n":20460,"o":76.69,"t":"2026-07-06T04:00:00Z","v":1956676,"vw":76.163252},{"c":76.92,"h":77.755,"l":76.71,"n":24423,"o":76.825,"t":"2026-07-07T04:00:00Z","v":3003463,"vw":77.149562},{"c":75.86,"h":76.87,"l":75.84,"n":24520,"o":76.775,"t":"2026-07-08T04:00:00Z","v":2785715,"vw":76.180857},{"c":75.5,"h":75.96,"l":75.42,"n":11970,"o":75.79,"t":"2026-07-09T04:00:00Z","v":1175087,"vw":75.622177},{"c":75.84,"h":75.915,"l":75.45,"n":13266,"o":75.63,"t":"2026-07-10T04:00:00Z","v":1309603,"vw":75.732767},{"c":76.41,"h":76.67,"l":76.015,"n":38063,"o":76.12,"t":"2026-07-13T04:00:00Z","v":3329373,"vw":76.309822},{"c":75.91,"h":76.64,"l":75.85,"n":23757,"o":76.19,"t":"2026-07-14T04:00:00Z","v":1812803,"vw":76.096277},{"c":75.47,"h":76.25,"l":75.305,"n":21946,"o":75.82,"t":"2026-07-15T04:00:00Z","v":2386433,"vw":75.644592},{"c":76.94,"h":76.965,"l":75.73,"n":21547,"o":75.73,"t":"2026-07-16T04:00:00Z","v":2057662,"vw":76.683229},{"c":76.57,"h":78.07,"l":76.32,"n":21619,"o":77.41,"t":"2026-07-17T04:00:00Z","v":2120532,"vw":76.890294},{"c":76.09,"h":76.59,"l":75.95,"n":15450,"o":76.42,"t":"2026-07-20T04:00:00Z","v":1540338,"vw":76.187871},{"c":75.73,"h":75.93,"l":75.47,"n":16810,"o":75.89,"t":"2026-07-21T04:00:00Z","v":1570216,"vw":75.70625},{"c":76.2,"h":76.35,"l":75.94,"n":15264,"o":76.05,"t":"2026-07-22T04:00:00Z","v":1304349,"vw":76.121739},{"c":76.36,"h":76.6,"l":75.84,"n":15137,"o":75.91,"t":"2026-07-23T04:00:00Z","v":1705404,"vw":76.230764},{"c":77.19,"h":77.26,"l":76.52,"n":16426,"o":76.595,"t":"2026-07-24T04:00:00Z","v":2082921,"vw":77.052007},{"c":77.22,"h":77.79,"l":77.135,"n":20010,"o":77.145,"t":"2026-07-27T04:00:00Z","v":2176572,"vw":77.309513},{"c":77.97,"h":78.82,"l":77.915,"n":18510,"o":77.99,"t":"2026-07-28T04:00:00Z","v":2092188,"vw":78.272381},{"c":77.54,"h":78.225,"l":77.34,"n":21785,"o":77.94,"t":"2026-07-29T04:00:00Z","v":2702490,"vw":77.776513},{"c":76.38,"h":77.3,"l":75.76,"n":22761,"o":77.3,"t":"2026-07-30T04:00:00Z","v":2770185,"vw":76.300028},{"c":76.23,"h":76.475,"l":75.67,"n":20674,"o":76.025,"t":"2026-07-31T04:00:00Z","v":2053892,"vw":76.188836},{"c":76.21,"h":76.8,"l":75.95,"n":21991,"o":76.39,"t":"2026-08-03T04:00:00Z","v":3001506,"vw":76.252707},{"c":76.39,"h":76.49,"l":75.335,"n":20338,"o":75.805,"t":"2026-08-04T04:00:00Z","v":2369821,"vw":76.060484},{"c":76.33,"h":76.58,"l":75.86,"n":19932,"o":76.485,"t":"2026-08-05T04:00:00Z","v":2426001,"vw":76.200631},{"c":76.26,"h":77.14,"l":75.97,"n":17167,"o":76.89,"t":"2026-08-06T04:00:00Z","v":2167323,"vw":76.261252},{"c":76.21,"h":76.44,"l":75.57,"n":22236,"o":76.02,"t":"2026-08-07T04:00:00Z","v":2792831,"vw":76.2078},{"c":75.7,"h":76.01,"l":75.52,"n":17405,"o":76.01,"t":"2026-08-10T04:00:00Z","v":1769208,"vw":75.710917},{"c":75.65,"h":75.91,"l":75.39,"n":21149,"o":75.61,"t":"2026-08-11T04:00:00Z","v":3284463,"vw":75.676327},{"c":75.82,"h":75.905,"l":75.36,"n":15026,"o":75.47,"t":"2026-08-12T04:00:00Z","v":1723131,"vw":75.697758},{"c":76.23,"h":76.43,"l":75.99,"n":13826,"o":76.145,"t":"2026-08-13T04:00:00Z","v":1539200,"vw":76.186257},{"c":76.36,"h":76.4855,"l":76.11,"n":12996,"o":76.15,"t":"2026-08-14T04:00:00Z","v":1324765,"vw":76.330633},{"c":75.74,"h":76.19,"l":75.74,"n":12778,"o":76.06,"t":"2026-08-17T04:00:00Z","v":1435295,"vw":75.936192},{"c":76.03,"h":76.64,"l":75.985,"n":16831,"o":76.455,"t":"2026-08-18T04:00:00Z","v":2534689,"vw":76.21545},{"c":75.98,"h":76.76,"l":75.915,"n":20252,"o":76.27,"t":"2026-08-19T04:00:00Z","v":2170394,"vw":76.270613},{"c":75.66,"h":76.32,"l":75.61,"n":17624,"o":75.71,"t":"2026-08-20T04:00:00Z","v":2494660,"vw":75.999494},{"c":75.31,"h":75.95,"l":75.265,"n":13098,"o":75.84,"t":"2026-08-21T04:00:00Z","v":1625269,"vw":75.544941},{"c":76.01,"h":76.02,"l":75.38,"n":19193,"o":75.38,"t":"2026-08-24T04:00:00Z","v":3382319,"vw":75.760869},{"c":75.64,"h":76,"l":75.565,"n":13690,"o":75.92,"t":"2026-08-25T04:00:00Z","v":1447045,"vw":75.731252},{"c":75.88,"h":76.14,"l":75.625,"n":11130,"o":75.72,"t":"2026-08-26T04:00:00Z","v":1065010,"vw":75.933439},{"c":75.12,"h":75.36,"l":74.965,"n":15772,"o":75.32,"t":"2026-08-27T04:00:00Z","v":1593723,"vw":75.193544},{"c":75.08,"h":75.47,"l":74.97,"n":13439,"o":75.47,"t":"2026-08-28T04:00:00Z","v":1134206,"vw":75.168308},{"c":74.69,"h":74.86,"l":74.55,"n":21715,"o":74.8,"t":"2026-08-31T04:00:00Z","v":2608951,"vw":74.716141},{"c":74.54,"h":75.2,"l":74.365,"n":17438,"o":74.9,"t":"2026-09-01T04:00:00Z","v":2279380,"vw":74.622513},{"c":74.66,"h":74.87,"l":74.265,"n":19249,"o":74.58,"t":"2026-09-02T04:00:00Z","v":2681452,"vw":74.675513},{"c":75.24,"h":75.31,"l":74.76,"n":19898,"o":74.95,"t":"2026-09-03T04:00:00Z","v":2190856,"vw":75.120568},{"c":74.74,"h":75.15,"l":74.695,"n":15914,"o":74.79,"t":"2026-09-04T04:00:00Z","v":1608819,"vw":74.907757},{"c":74.55,"h":74.86,"l":74.3991,"n":15942,"o":74.4,"t":"2026-09-08T04:00:00Z","v":1654472,"vw":74.67854},{"c":74.02,"h":74.45,"l":73.8601,"n":13563,"o":74.45,"t":"2026-09-09T04:00:00Z","v":1629720,"vw":74.088167},{"c":73.67,"h":74.42,"l":73.575,"n":24014,"o":74.25,"t":"2026-09-10T04:00:00Z","v":3002014,"vw":73.863169},{"c":73.79,"h":74.29,"l":73.61,"n":16672,"o":74.17,"t":"2026-09-11T04:00:00Z","v":2019642,"vw":73.851281},{"c":73.82,"h":74.45,"l":73.67,"n":16603,"o":74.14,"t":"2026-09-14T04:00:00Z","v":1903944,"vw":73.873684},{"c":73.42,"h":73.845,"l":73.32,"n":11917,"o":73.76,"t":"2026-09-15T04:00:00Z","v":1270571,"vw":73.47648},{"c":72.92,"h":73.64,"l":72.63,"n":14576,"o":73.49,"t":"2026-09-16T04:00:00Z","v":1912529,"vw":73.168011},{"c":73.06,"h":73.29,"l":72.76,"n":12440,"o":73.23,"t":"2026-09-17T04:00:00Z","v":1402096,"vw":73.053785},{"c":72.58,"h":72.79,"l":72.455,"n":13713,"o":72.72,"t":"2026-09-18T04:00:00Z","v":1244480,"vw":72.664292},{"c":72.18,"h":72.55,"l":72.145,"n":15261,"o":72.47,"t":"2026-09-21T04:00:00Z","v":1726942,"vw":72.323741},{"c":71.94,"h":72.25,"l":71.93,"n":16245,"o":72.25,"t":"2026-09-22T04:00:00Z","v":2249813,"vw":72.056341},{"c":71.35,"h":72.03,"l":71.33,"n":17984,"o":71.75,"t":"2026-09-23T04:00:00Z","v":2193190,"vw":71.592866},{"c":71.11,"h":71.68,"l":71.08,"n":14895,"o":71.48,"t":"2026-09-24T04:00:00Z","v":1419888,"vw":71.349525},{"c":71.3,"h":71.38,"l":70.86,"n":12236,"o":71.12,"t":"2026-09-25T04:00:00Z","v":1254435,"vw":71.083481},{"c":71.12,"h":71.51,"l":70.925,"n":17235,"o":71.19,"t":"2026-09-28T04:00:00Z","v":1868790,"vw":71.155765},{"c":71.19,"h":71.29,"l":70.705,"n":14789,"o":70.815,"t":"2026-09-29T04:00:00Z","v":1427592,"vw":71.023879},{"c":70.51,"h":71.34,"l":70.49,"n":14292,"o":71.31,"t":"2026-09-30T04:00:00Z","v":2020974,"vw":70.875882},{"c":70.62,"h":70.72,"l":69.92,"n":21913,"o":70.36,"t":"2026-10-01T04:00:00Z","v":3010723,"vw":70.351064},{"c":70.89,"h":71.195,"l":70.725,"n":23998,"o":70.755,"t":"2026-10-02T04:00:00Z","v":2629460,"vw":70.875262},{"c":71.09,"h":71.295,"l":70.48,"n":13947,"o":70.8,"t":"2026-10-05T04:00:00Z","v":2042468,"vw":71.07749},{"c":71.73,"h":71.825,"l":71.185,"n":11832,"o":71.19,"t":"2026-10-06T04:00:00Z","v":1652701,"vw":71.560772},{"c":71.22,"h":71.715,"l":71.2,"n":15349,"o":71.64,"t":"2026-10-07T04:00:00Z","v":1650974,"vw":71.4432},{"c":71.97,"h":72.07,"l":71.0825,"n":13491,"o":71.21,"t":"2026-10-08T04:00:00Z","v":1685460,"vw":71.632966},{"c":72.14,"h":72.305,"l":71.85,"n":9151,"o":71.94,"t":"2026-10-09T04:00:00Z","v":1234852,"vw":72.101837},{"c":72.79,"h":72.84,"l":72.175,"n":11905,"o":72.32,"t":"2026-10-12T04:00:00Z","v":1437679,"vw":72.69669},{"c":72.98,"h":73.32,"l":72.25,"n":11657,"o":73.285,"t":"2026-10-13T04:00:00Z","v":1462083,"vw":72.834759},{"c":73.29,"h":73.31,"l":72.56,"n":13740,"o":72.94,"t":"2026-10-14T04:00:00Z","v":1738383,"vw":72.932925},{"c":73.71,"h":74.29,"l":73.545,"n":21085,"o":74.15,"t":"2026-10-15T04:00:00Z","v":2904080,"vw":73.810004},{"c":74.48,"h":74.56,"l":73.9,"n":16865,"o":74.07,"t":"2026-10-16T04:00:00Z","v":2385901,"vw":74.342734},{"c":73.57,"h":74.1,"l":73.48,"n":21279,"o":74.06,"t":"2026-10-19T04:00:00Z","v":1738219,"vw":73.721157},{"c":74.54,"h":74.58,"l":73.84,"n":18944,"o":73.84,"t":"2026-10-20T04:00:00Z","v":1867364,"vw":74.374223},{"c":74.54,"h":74.71,"l":74.42,"n":12585,"o":74.69,"t":"2026-10-21T04:00:00Z","v":1351131,"vw":74.581532},{"c":76.17,"h":76.2,"l":74.66,"n":19957,"o":74.69,"t":"2026-10-22T04:00:00Z","v":3890096,"vw":75.594498}],"volatilityBars":[{"c":72.09,"h":72.25,"l":72,"n":1953,"o":72.25,"t":"2026-09-22T13:30:00Z","v":204218,"vw":72.111391},{"c":72.06,"h":72.09,"l":71.96,"n":910,"o":72.09,"t":"2026-09-22T13:45:00Z","v":73846,"vw":72.030502},{"c":72.1,"h":72.24,"l":72.05,"n":597,"o":72.06,"t":"2026-09-22T14:00:00Z","v":71823,"vw":72.113593},{"c":72.03,"h":72.11,"l":72.03,"n":591,"o":72.09,"t":"2026-09-22T14:15:00Z","v":52041,"vw":72.073637},{"c":72.075,"h":72.145,"l":71.9741,"n":535,"o":72.03,"t":"2026-09-22T14:30:00Z","v":65306,"vw":72.077561},{"c":72.01,"h":72.09,"l":71.98,"n":405,"o":72.07,"t":"2026-09-22T14:45:00Z","v":60996,"vw":72.042228},{"c":72.05,"h":72.085,"l":72.01,"n":375,"o":72.03,"t":"2026-09-22T15:00:00Z","v":27176,"vw":72.051582},{"c":72.0002,"h":72.07,"l":72,"n":270,"o":72.05,"t":"2026-09-22T15:15:00Z","v":29596,"vw":72.026849},{"c":72.005,"h":72.015,"l":71.965,"n":312,"o":72.01,"t":"2026-09-22T15:30:00Z","v":33815,"vw":71.993154},{"c":72.05,"h":72.06,"l":71.975,"n":286,"o":72,"t":"2026-09-22T15:45:00Z","v":24948,"vw":72.020153},{"c":72.13,"h":72.13,"l":72.055,"n":339,"o":72.055,"t":"2026-09-22T16:00:00Z","v":38631,"vw":72.097484},{"c":72.14,"h":72.14,"l":72.06,"n":334,"o":72.13,"t":"2026-09-22T16:15:00Z","v":40072,"vw":72.086948},{"c":72.095,"h":72.16,"l":72.095,"n":298,"o":72.14,"t":"2026-09-22T16:30:00Z","v":36236,"vw":72.125712},{"c":72.18,"h":72.185,"l":72.1,"n":269,"o":72.1,"t":"2026-09-22T16:45:00Z","v":26492,"vw":72.155439},{"c":72.035,"h":72.19,"l":72.035,"n":316,"o":72.19,"t":"2026-09-22T17:00:00Z","v":45749,"vw":72.118521},{"c":72.04,"h":72.045,"l":72,"n":278,"o":72.04,"t":"2026-09-22T17:15:00Z","v":27653,"vw":72.022985},{"c":72.06,"h":72.085,"l":72.05,"n":256,"o":72.05,"t":"2026-09-22T17:30:00Z","v":34471,"vw":72.067735},{"c":72.08,"h":72.11,"l":72.0401,"n":317,"o":72.06,"t":"2026-09-22T17:45:00Z","v":35269,"vw":72.068391},{"c":72.05,"h":72.115,"l":72.045,"n":872,"o":72.075,"t":"2026-09-22T18:00:00Z","v":172027,"vw":72.094537},{"c":72.05,"h":72.075,"l":72.03,"n":176,"o":72.06,"t":"2026-09-22T18:15:00Z","v":25796,"vw":72.059995},{"c":72.025,"h":72.07,"l":72.015,"n":216,"o":72.04,"t":"2026-09-22T18:30:00Z","v":37362,"vw":72.043242},{"c":72.04,"h":72.06,"l":72.015,"n":217,"o":72.025,"t":"2026-09-22T18:45:00Z","v":37627,"vw":72.041344},{"c":72.04,"h":72.06,"l":71.995,"n":756,"o":72.05,"t":"2026-09-22T19:00:00Z","v":197375,"vw":72.040229},{"c":72.08,"h":72.08,"l":72.0201,"n":1381,"o":72.04,"t":"2026-09-22T19:15:00Z","v":413198,"vw":72.038948},{"c":72.05,"h":72.118,"l":72.05,"n":387,"o":72.08,"t":"2026-09-22T19:30:00Z","v":72541,"vw":72.074632},{"c":71.955,"h":72.07,"l":71.93,"n":3326,"o":72.05,"t":"2026-09-22T19:45:00Z","v":160329,"vw":71.988459},{"c":71.94,"h":71.94,"l":71.94,"n":8,"o":71.94,"t":"2026-09-22T20:00:00Z","v":51642,"vw":71.94},{"c":71.9,"h":71.95,"l":71.88,"n":193,"o":71.95,"t":"2026-09-22T20:15:00Z","v":135983,"vw":71.889372},{"c":72.31,"h":72.31,"l":72.31,"n":3,"o":72.31,"t":"2026-09-23T11:30:00Z","v":200,"vw":72.31},{"c":71.73,"h":71.8,"l":71.73,"n":11,"o":71.8,"t":"2026-09-23T13:15:00Z","v":11298,"vw":71.766555},{"c":71.73,"h":71.86,"l":71.61,"n":3109,"o":71.75,"t":"2026-09-23T13:30:00Z","v":376370,"vw":71.744863},{"c":71.6,"h":71.74,"l":71.55,"n":934,"o":71.73,"t":"2026-09-23T13:45:00Z","v":81507,"vw":71.637715},{"c":71.87,"h":71.88,"l":71.57,"n":1046,"o":71.61,"t":"2026-09-23T14:00:00Z","v":104899,"vw":71.717914},{"c":71.89,"h":72.03,"l":71.86,"n":987,"o":71.87,"t":"2026-09-23T14:15:00Z","v":115576,"vw":71.932905},{"c":71.855,"h":72.02,"l":71.83,"n":783,"o":71.9,"t":"2026-09-23T14:30:00Z","v":100250,"vw":71.918021},{"c":71.715,"h":71.825,"l":71.655,"n":622,"o":71.825,"t":"2026-09-23T14:45:00Z","v":66038,"vw":71.745694},{"c":71.67,"h":71.71,"l":71.61,"n":339,"o":71.71,"t":"2026-09-23T15:00:00Z","v":33511,"vw":71.66863},{"c":71.57,"h":71.69,"l":71.57,"n":347,"o":71.66,"t":"2026-09-23T15:15:00Z","v":54495,"vw":71.640992},{"c":71.63,"h":71.645,"l":71.565,"n":344,"o":71.57,"t":"2026-09-23T15:30:00Z","v":37187,"vw":71.596098},{"c":71.595,"h":71.655,"l":71.5637,"n":232,"o":71.61,"t":"2026-09-23T15:45:00Z","v":23167,"vw":71.600607},{"c":71.615,"h":71.615,"l":71.55,"n":324,"o":71.59,"t":"2026-09-23T16:00:00Z","v":40535,"vw":71.574686},{"c":71.65,"h":71.65,"l":71.5899,"n":240,"o":71.61,"t":"2026-09-23T16:15:00Z","v":24702,"vw":71.605744},{"c":71.67,"h":71.69,"l":71.6,"n":436,"o":71.67,"t":"2026-09-23T16:30:00Z","v":60345,"vw":71.6483},{"c":71.62,"h":71.69,"l":71.6,"n":230,"o":71.675,"t":"2026-09-23T16:45:00Z","v":22958,"vw":71.648692},{"c":71.63,"h":71.665,"l":71.57,"n":329,"o":71.63,"t":"2026-09-23T17:00:00Z","v":38847,"vw":71.616974},{"c":71.665,"h":71.665,"l":71.575,"n":257,"o":71.63,"t":"2026-09-23T17:15:00Z","v":25411,"vw":71.619154},{"c":71.68,"h":71.68,"l":71.62,"n":330,"o":71.665,"t":"2026-09-23T17:30:00Z","v":45786,"vw":71.659854},{"c":71.7,"h":71.7,"l":71.65,"n":222,"o":71.685,"t":"2026-09-23T17:45:00Z","v":17339,"vw":71.671168},{"c":71.6301,"h":71.73,"l":71.63,"n":207,"o":71.71,"t":"2026-09-23T18:00:00Z","v":15756,"vw":71.664178},{"c":71.525,"h":71.625,"l":71.525,"n":166,"o":71.62,"t":"2026-09-23T18:15:00Z","v":12409,"vw":71.573903},{"c":71.47,"h":71.555,"l":71.46,"n":339,"o":71.525,"t":"2026-09-23T18:30:00Z","v":70943,"vw":71.495584},{"c":71.47,"h":71.485,"l":71.445,"n":269,"o":71.46,"t":"2026-09-23T18:45:00Z","v":29444,"vw":71.464365},{"c":71.47,"h":71.495,"l":71.455,"n":386,"o":71.47,"t":"2026-09-23T19:00:00Z","v":35738,"vw":71.475087},{"c":71.4199,"h":71.485,"l":71.4,"n":625,"o":71.47,"t":"2026-09-23T19:15:00Z","v":301188,"vw":71.406415},{"c":71.445,"h":71.475,"l":71.405,"n":768,"o":71.435,"t":"2026-09-23T19:30:00Z","v":56422,"vw":71.440319},{"c":71.38,"h":71.46,"l":71.33,"n":3939,"o":71.44,"t":"2026-09-23T19:45:00Z","v":270507,"vw":71.365694},{"c":71.35,"h":71.35,"l":71.35,"n":6,"o":71.35,"t":"2026-09-23T20:00:00Z","v":72575,"vw":71.35},{"c":71.47,"h":71.48,"l":71.47,"n":24,"o":71.47,"t":"2026-09-23T21:15:00Z","v":13500,"vw":71.474275},{"c":71.42,"h":71.42,"l":71.42,"n":2,"o":71.42,"t":"2026-09-24T11:15:00Z","v":275,"vw":71.42},{"c":71.57,"h":71.57,"l":71.57,"n":2,"o":71.57,"t":"2026-09-24T13:15:00Z","v":1000,"vw":71.57},{"c":71.53,"h":71.67,"l":71.45,"n":2916,"o":71.48,"t":"2026-09-24T13:30:00Z","v":211643,"vw":71.551711},{"c":71.645,"h":71.68,"l":71.495,"n":1201,"o":71.52,"t":"2026-09-24T13:45:00Z","v":95249,"vw":71.594989},{"c":71.62,"h":71.67,"l":71.59,"n":768,"o":71.64,"t":"2026-09-24T14:00:00Z","v":68454,"vw":71.618787},{"c":71.45,"h":71.6301,"l":71.45,"n":413,"o":71.61,"t":"2026-09-24T14:15:00Z","v":29051,"vw":71.537651},{"c":71.4359,"h":71.5,"l":71.4,"n":427,"o":71.45,"t":"2026-09-24T14:30:00Z","v":40010,"vw":71.438697},{"c":71.35,"h":71.405,"l":71.29,"n":346,"o":71.405,"t":"2026-09-24T14:45:00Z","v":27081,"vw":71.343529},{"c":71.2601,"h":71.35,"l":71.25,"n":282,"o":71.35,"t":"2026-09-24T15:00:00Z","v":20071,"vw":71.302493},{"c":71.298,"h":71.335,"l":71.2493,"n":268,"o":71.2551,"t":"2026-09-24T15:15:00Z","v":24815,"vw":71.301186},{"c":71.25,"h":71.33,"l":71.25,"n":280,"o":71.295,"t":"2026-09-24T15:30:00Z","v":27885,"vw":71.284848},{"c":71.225,"h":71.26,"l":71.205,"n":201,"o":71.25,"t":"2026-09-24T15:45:00Z","v":24996,"vw":71.239832},{"c":71.295,"h":71.305,"l":71.215,"n":206,"o":71.23,"t":"2026-09-24T16:00:00Z","v":16633,"vw":71.257695},{"c":71.43,"h":71.5,"l":71.275,"n":829,"o":71.295,"t":"2026-09-24T16:15:00Z","v":97898,"vw":71.392129},{"c":71.39,"h":71.47,"l":71.385,"n":363,"o":71.445,"t":"2026-09-24T16:30:00Z","v":27519,"vw":71.426468},{"c":71.44,"h":71.45,"l":71.3604,"n":264,"o":71.39,"t":"2026-09-24T16:45:00Z","v":31343,"vw":71.423113},{"c":71.3999,"h":71.435,"l":71.355,"n":345,"o":71.41,"t":"2026-09-24T17:00:00Z","v":29977,"vw":71.393533},{"c":71.325,"h":71.41,"l":71.3,"n":236,"o":71.395,"t":"2026-09-24T17:15:00Z","v":25768,"vw":71.37306},{"c":71.325,"h":71.35,"l":71.295,"n":238,"o":71.33,"t":"2026-09-24T17:30:00Z","v":21546,"vw":71.325188},{"c":71.35,"h":71.355,"l":71.3,"n":220,"o":71.32,"t":"2026-09-24T17:45:00Z","v":18575,"vw":71.328415},{"c":71.275,"h":71.355,"l":71.26,"n":253,"o":71.35,"t":"2026-09-24T18:00:00Z","v":27363,"vw":71.292473},{"c":71.29,"h":71.31,"l":71.21,"n":312,"o":71.28,"t":"2026-09-24T18:15:00Z","v":30020,"vw":71.265967},{"c":71.24,"h":71.315,"l":71.22,"n":398,"o":71.29,"t":"2026-09-24T18:30:00Z","v":37671,"vw":71.260928},{"c":71.23,"h":71.255,"l":71.195,"n":373,"o":71.255,"t":"2026-09-24T18:45:00Z","v":39476,"vw":71.231781},{"c":71.24,"h":71.26,"l":71.19,"n":342,"o":71.23,"t":"2026-09-24T19:00:00Z","v":34668,"vw":71.224752},{"c":71.25,"h":71.25,"l":71.195,"n":494,"o":71.24,"t":"2026-09-24T19:15:00Z","v":26166,"vw":71.221272},{"c":71.32,"h":71.33,"l":71.21,"n":872,"o":71.24,"t":"2026-09-24T19:30:00Z","v":77337,"vw":71.274091},{"c":71.11,"h":71.31,"l":71.08,"n":1619,"o":71.31,"t":"2026-09-24T19:45:00Z","v":250463,"vw":71.167889},{"c":71.11,"h":71.11,"l":71.11,"n":11,"o":71.11,"t":"2026-09-24T20:00:00Z","v":38927,"vw":71.11},{"c":70.98,"h":71.06,"l":70.98,"n":39,"o":71.06,"t":"2026-09-24T22:45:00Z","v":15593,"vw":71.029829},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-25T10:45:00Z","v":150,"vw":71},{"c":71.1,"h":71.11,"l":71.1,"n":3,"o":71.11,"t":"2026-09-25T13:15:00Z","v":1280,"vw":71.107813},{"c":71.02,"h":71.19,"l":70.955,"n":2904,"o":71.12,"t":"2026-09-25T13:30:00Z","v":330813,"vw":71.04847},{"c":70.99,"h":71.06,"l":70.93,"n":740,"o":71.01,"t":"2026-09-25T13:45:00Z","v":50726,"vw":70.994632},{"c":70.96,"h":70.99,"l":70.86,"n":917,"o":70.99,"t":"2026-09-25T14:00:00Z","v":65259,"vw":70.894283},{"c":71,"h":71.07,"l":70.965,"n":583,"o":70.97,"t":"2026-09-25T14:15:00Z","v":54595,"vw":71.010306},{"c":71.03,"h":71.045,"l":70.975,"n":546,"o":71.005,"t":"2026-09-25T14:30:00Z","v":72567,"vw":71.002168},{"c":70.94,"h":71.07,"l":70.9,"n":420,"o":71.03,"t":"2026-09-25T14:45:00Z","v":37449,"vw":71.011909},{"c":70.9,"h":71.03,"l":70.86,"n":327,"o":70.93,"t":"2026-09-25T15:00:00Z","v":40365,"vw":70.914569},{"c":70.9,"h":70.96,"l":70.88,"n":291,"o":70.91,"t":"2026-09-25T15:15:00Z","v":25759,"vw":70.922285},{"c":70.9,"h":70.99,"l":70.895,"n":424,"o":70.91,"t":"2026-09-25T15:30:00Z","v":45409,"vw":70.954034},{"c":70.955,"h":70.955,"l":70.87,"n":255,"o":70.89,"t":"2026-09-25T15:45:00Z","v":29199,"vw":70.902099},{"c":71.16,"h":71.2,"l":70.97,"n":422,"o":70.97,"t":"2026-09-25T16:00:00Z","v":31234,"vw":71.108423},{"c":71.14,"h":71.14,"l":71.1,"n":253,"o":71.13,"t":"2026-09-25T16:15:00Z","v":24609,"vw":71.12135},{"c":71.18,"h":71.1801,"l":71.08,"n":424,"o":71.155,"t":"2026-09-25T16:30:00Z","v":48047,"vw":71.132345},{"c":71.115,"h":71.16,"l":71.09,"n":267,"o":71.16,"t":"2026-09-25T16:45:00Z","v":24333,"vw":71.107873},{"c":71.138,"h":71.16,"l":71.085,"n":238,"o":71.11,"t":"2026-09-25T17:00:00Z","v":34997,"vw":71.133946},{"c":71.16,"h":71.16,"l":71.085,"n":244,"o":71.13,"t":"2026-09-25T17:15:00Z","v":23967,"vw":71.113561},{"c":71.1951,"h":71.1951,"l":71.11,"n":195,"o":71.165,"t":"2026-09-25T17:30:00Z","v":18153,"vw":71.149637},{"c":71.2,"h":71.2,"l":71.15,"n":209,"o":71.18,"t":"2026-09-25T17:45:00Z","v":19691,"vw":71.176322},{"c":71.2,"h":71.22,"l":71.165,"n":136,"o":71.21,"t":"2026-09-25T18:00:00Z","v":8130,"vw":71.195585},{"c":71.155,"h":71.195,"l":71.135,"n":187,"o":71.19,"t":"2026-09-25T18:15:00Z","v":12317,"vw":71.156411},{"c":71.16,"h":71.1838,"l":71.155,"n":129,"o":71.16,"t":"2026-09-25T18:30:00Z","v":6340,"vw":71.1663},{"c":71.185,"h":71.2,"l":71.15,"n":207,"o":71.155,"t":"2026-09-25T18:45:00Z","v":24148,"vw":71.17033},{"c":71.225,"h":71.23,"l":71.135,"n":240,"o":71.185,"t":"2026-09-25T19:00:00Z","v":19935,"vw":71.169635},{"c":71.1789,"h":71.235,"l":71.175,"n":313,"o":71.235,"t":"2026-09-25T19:15:00Z","v":18129,"vw":71.211332},{"c":71.28,"h":71.285,"l":71.19,"n":428,"o":71.19,"t":"2026-09-25T19:30:00Z","v":53613,"vw":71.226416},{"c":71.28,"h":71.38,"l":71.27,"n":779,"o":71.28,"t":"2026-09-25T19:45:00Z","v":115497,"vw":71.325207},{"c":71.35,"h":71.35,"l":71.3,"n":19,"o":71.3,"t":"2026-09-25T20:00:00Z","v":14505,"vw":71.300345},{"c":71.37,"h":71.37,"l":71.37,"n":2,"o":71.37,"t":"2026-09-25T21:45:00Z","v":189,"vw":71.37},{"c":71.41,"h":71.41,"l":71.41,"n":6,"o":71.41,"t":"2026-09-28T08:00:00Z","v":304,"vw":71.41},{"c":71.4427,"h":71.4427,"l":71.4427,"n":1,"o":71.4427,"t":"2026-09-28T11:45:00Z","v":300,"vw":71.4427},{"c":71.29,"h":71.29,"l":71.29,"n":2,"o":71.29,"t":"2026-09-28T12:45:00Z","v":601,"vw":71.29},{"c":71.19,"h":71.2,"l":71.18,"n":10,"o":71.2,"t":"2026-09-28T13:15:00Z","v":1834,"vw":71.189725},{"c":71.24,"h":71.25,"l":70.985,"n":2613,"o":71.19,"t":"2026-09-28T13:30:00Z","v":204462,"vw":71.112043},{"c":71.31,"h":71.39,"l":71.22,"n":814,"o":71.245,"t":"2026-09-28T13:45:00Z","v":53896,"vw":71.323434},{"c":71.43,"h":71.51,"l":71.22,"n":834,"o":71.31,"t":"2026-09-28T14:00:00Z","v":58319,"vw":71.389288},{"c":71.37,"h":71.44,"l":71.285,"n":440,"o":71.44,"t":"2026-09-28T14:15:00Z","v":37068,"vw":71.338239},{"c":71.28,"h":71.36,"l":71.235,"n":489,"o":71.36,"t":"2026-09-28T14:30:00Z","v":45486,"vw":71.298302},{"c":71.125,"h":71.28,"l":71.125,"n":752,"o":71.28,"t":"2026-09-28T14:45:00Z","v":85724,"vw":71.212215},{"c":71.02,"h":71.13,"l":71.02,"n":377,"o":71.12,"t":"2026-09-28T15:00:00Z","v":33738,"vw":71.079907},{"c":70.98,"h":71.06,"l":70.925,"n":514,"o":71.02,"t":"2026-09-28T15:15:00Z","v":48153,"vw":71.001007},{"c":71.04,"h":71.0499,"l":71.005,"n":240,"o":71.015,"t":"2026-09-28T15:30:00Z","v":23560,"vw":71.025165},{"c":70.985,"h":71.06,"l":70.98,"n":198,"o":71.04,"t":"2026-09-28T15:45:00Z","v":16991,"vw":71.02406},{"c":70.99,"h":71.06,"l":70.98,"n":316,"o":70.995,"t":"2026-09-28T16:00:00Z","v":46332,"vw":71.003335},{"c":71.18,"h":71.235,"l":70.99,"n":749,"o":70.99,"t":"2026-09-28T16:15:00Z","v":102534,"vw":71.116519},{"c":71.1,"h":71.19,"l":71.06,"n":348,"o":71.19,"t":"2026-09-28T16:30:00Z","v":37655,"vw":71.125098},{"c":71.13,"h":71.155,"l":71.07,"n":211,"o":71.115,"t":"2026-09-28T16:45:00Z","v":17787,"vw":71.106139},{"c":71.19,"h":71.335,"l":71.12,"n":838,"o":71.13,"t":"2026-09-28T17:00:00Z","v":110056,"vw":71.247504},{"c":71.17,"h":71.235,"l":71.135,"n":401,"o":71.18,"t":"2026-09-28T17:15:00Z","v":50931,"vw":71.182271},{"c":71.15,"h":71.2,"l":71.08,"n":256,"o":71.19,"t":"2026-09-28T17:30:00Z","v":31588,"vw":71.132201},{"c":71.22,"h":71.22,"l":71.15,"n":224,"o":71.15,"t":"2026-09-28T17:45:00Z","v":16043,"vw":71.186874},{"c":71.205,"h":71.24,"l":71.17,"n":272,"o":71.22,"t":"2026-09-28T18:00:00Z","v":33841,"vw":71.219208},{"c":71.21,"h":71.21,"l":71.155,"n":212,"o":71.2045,"t":"2026-09-28T18:15:00Z","v":18483,"vw":71.177869},{"c":71.221,"h":71.225,"l":71.17,"n":230,"o":71.2,"t":"2026-09-28T18:30:00Z","v":31742,"vw":71.19792},{"c":71.16,"h":71.2202,"l":71.13,"n":206,"o":71.2202,"t":"2026-09-28T18:45:00Z","v":20801,"vw":71.169186},{"c":71.1,"h":71.16,"l":71.1,"n":361,"o":71.16,"t":"2026-09-28T19:00:00Z","v":23486,"vw":71.131957},{"c":71.1,"h":71.11,"l":71.055,"n":540,"o":71.08,"t":"2026-09-28T19:15:00Z","v":28032,"vw":71.082593},{"c":71.175,"h":71.18,"l":71.085,"n":897,"o":71.105,"t":"2026-09-28T19:30:00Z","v":88707,"vw":71.141491},{"c":71.14,"h":71.2,"l":71.08,"n":3759,"o":71.18,"t":"2026-09-28T19:45:00Z","v":443671,"vw":71.142975},{"c":71.12,"h":71.12,"l":71.12,"n":11,"o":71.12,"t":"2026-09-28T20:00:00Z","v":74977,"vw":71.12},{"c":70.82,"h":70.89,"l":70.82,"n":7,"o":70.89,"t":"2026-09-29T13:15:00Z","v":1207,"vw":70.866667},{"c":71.21,"h":71.29,"l":70.705,"n":2801,"o":70.815,"t":"2026-09-29T13:30:00Z","v":206918,"vw":70.92747},{"c":71.05,"h":71.27,"l":71.04,"n":840,"o":71.2,"t":"2026-09-29T13:45:00Z","v":57266,"vw":71.177937},{"c":71.13,"h":71.14,"l":71.03,"n":731,"o":71.06,"t":"2026-09-29T14:00:00Z","v":38910,"vw":71.085523},{"c":70.99,"h":71.14,"l":70.95,"n":561,"o":71.13,"t":"2026-09-29T14:15:00Z","v":36836,"vw":71.051814},{"c":70.845,"h":71.01,"l":70.8,"n":475,"o":71,"t":"2026-09-29T14:30:00Z","v":36773,"vw":70.895486},{"c":70.83,"h":70.89,"l":70.81,"n":709,"o":70.83,"t":"2026-09-29T14:45:00Z","v":113534,"vw":70.836377},{"c":70.83,"h":70.865,"l":70.8,"n":287,"o":70.82,"t":"2026-09-29T15:00:00Z","v":22168,"vw":70.826536},{"c":70.82,"h":70.855,"l":70.8,"n":147,"o":70.82,"t":"2026-09-29T15:15:00Z","v":11579,"vw":70.822337},{"c":70.91,"h":70.91,"l":70.84,"n":171,"o":70.84,"t":"2026-09-29T15:30:00Z","v":21013,"vw":70.871245},{"c":70.835,"h":70.91,"l":70.815,"n":351,"o":70.91,"t":"2026-09-29T15:45:00Z","v":37210,"vw":70.868348},{"c":70.85,"h":70.86,"l":70.82,"n":235,"o":70.84,"t":"2026-09-29T16:00:00Z","v":16240,"vw":70.835455},{"c":70.8399,"h":70.9,"l":70.835,"n":334,"o":70.855,"t":"2026-09-29T16:15:00Z","v":18400,"vw":70.87351},{"c":70.795,"h":70.87,"l":70.795,"n":267,"o":70.84,"t":"2026-09-29T16:30:00Z","v":12803,"vw":70.830244},{"c":70.845,"h":70.85,"l":70.78,"n":327,"o":70.8,"t":"2026-09-29T16:45:00Z","v":18160,"vw":70.808505},{"c":70.91,"h":70.92,"l":70.86,"n":462,"o":70.861,"t":"2026-09-29T17:00:00Z","v":35954,"vw":70.876328},{"c":70.9,"h":70.91,"l":70.87,"n":250,"o":70.89,"t":"2026-09-29T17:15:00Z","v":8865,"vw":70.89182},{"c":70.995,"h":70.995,"l":70.92,"n":262,"o":70.92,"t":"2026-09-29T17:30:00Z","v":9883,"vw":70.946595},{"c":70.985,"h":71.02,"l":70.955,"n":366,"o":71,"t":"2026-09-29T17:45:00Z","v":23086,"vw":70.995409},{"c":70.96,"h":71.03,"l":70.915,"n":477,"o":70.98,"t":"2026-09-29T18:00:00Z","v":45138,"vw":70.97711},{"c":71.02,"h":71.06,"l":70.9601,"n":386,"o":70.97,"t":"2026-09-29T18:15:00Z","v":34807,"vw":71.009775},{"c":71.065,"h":71.09,"l":71,"n":345,"o":71.02,"t":"2026-09-29T18:30:00Z","v":31743,"vw":71.038232},{"c":71.03,"h":71.06,"l":70.98,"n":399,"o":71.06,"t":"2026-09-29T18:45:00Z","v":27991,"vw":71.020044},{"c":71.06,"h":71.09,"l":71.015,"n":548,"o":71.04,"t":"2026-09-29T19:00:00Z","v":105340,"vw":71.061271},{"c":71.15,"h":71.15,"l":71.04,"n":516,"o":71.06,"t":"2026-09-29T19:15:00Z","v":138435,"vw":71.078368},{"c":71.23,"h":71.23,"l":71.135,"n":578,"o":71.16,"t":"2026-09-29T19:30:00Z","v":125856,"vw":71.180199},{"c":71.18,"h":71.235,"l":71.14,"n":1635,"o":71.23,"t":"2026-09-29T19:45:00Z","v":170095,"vw":71.202785},{"c":71.19,"h":71.19,"l":71.19,"n":9,"o":71.19,"t":"2026-09-29T20:00:00Z","v":17965,"vw":71.19},{"c":71.2446,"h":71.2446,"l":71.2446,"n":1,"o":71.2446,"t":"2026-09-29T23:45:00Z","v":500,"vw":71.2446},{"c":71.35,"h":71.35,"l":71.35,"n":6,"o":71.35,"t":"2026-09-30T12:30:00Z","v":1002,"vw":71.35},{"c":71.135,"h":71.34,"l":71.06,"n":1604,"o":71.31,"t":"2026-09-30T13:30:00Z","v":141916,"vw":71.164078},{"c":71.13,"h":71.215,"l":71.11,"n":474,"o":71.12,"t":"2026-09-30T13:45:00Z","v":59516,"vw":71.161343},{"c":71.09,"h":71.16,"l":70.98,"n":928,"o":71.08,"t":"2026-09-30T14:00:00Z","v":86213,"vw":71.079},{"c":71.04,"h":71.15,"l":71.03,"n":503,"o":71.09,"t":"2026-09-30T14:15:00Z","v":37286,"vw":71.102015},{"c":71.01,"h":71.105,"l":71.01,"n":342,"o":71.02,"t":"2026-09-30T14:30:00Z","v":41162,"vw":71.054049},{"c":71.0551,"h":71.15,"l":71.0145,"n":447,"o":71.02,"t":"2026-09-30T14:45:00Z","v":52633,"vw":71.080761},{"c":71.01,"h":71.07,"l":70.98,"n":411,"o":71.04,"t":"2026-09-30T15:00:00Z","v":54534,"vw":71.015879},{"c":71.045,"h":71.07,"l":71,"n":330,"o":71.01,"t":"2026-09-30T15:15:00Z","v":172486,"vw":71.016002},{"c":70.935,"h":71.06,"l":70.935,"n":272,"o":71.05,"t":"2026-09-30T15:30:00Z","v":45088,"vw":71.024706},{"c":70.9,"h":70.945,"l":70.89,"n":268,"o":70.94,"t":"2026-09-30T15:45:00Z","v":28456,"vw":70.920386},{"c":71.07,"h":71.07,"l":70.91,"n":235,"o":70.91,"t":"2026-09-30T16:00:00Z","v":20741,"vw":70.983388},{"c":71.01,"h":71.08,"l":71.01,"n":263,"o":71.0732,"t":"2026-09-30T16:15:00Z","v":33645,"vw":71.038977},{"c":71.035,"h":71.035,"l":70.985,"n":218,"o":71.01,"t":"2026-09-30T16:30:00Z","v":18199,"vw":71.006599},{"c":71.02,"h":71.03,"l":70.9801,"n":152,"o":71.03,"t":"2026-09-30T16:45:00Z","v":10316,"vw":71.015937},{"c":70.98,"h":71.03,"l":70.975,"n":169,"o":71.01,"t":"2026-09-30T17:00:00Z","v":31993,"vw":71.014021},{"c":70.98,"h":70.985,"l":70.95,"n":285,"o":70.97,"t":"2026-09-30T17:15:00Z","v":43814,"vw":70.968772},{"c":70.955,"h":70.99,"l":70.93,"n":195,"o":70.99,"t":"2026-09-30T17:30:00Z","v":17235,"vw":70.964389},{"c":70.94,"h":70.94,"l":70.875,"n":305,"o":70.94,"t":"2026-09-30T17:45:00Z","v":35687,"vw":70.902225},{"c":70.85,"h":70.97,"l":70.85,"n":347,"o":70.94,"t":"2026-09-30T18:00:00Z","v":45588,"vw":70.900216},{"c":70.78,"h":70.86,"l":70.745,"n":280,"o":70.86,"t":"2026-09-30T18:15:00Z","v":44943,"vw":70.787645},{"c":70.77,"h":70.795,"l":70.74,"n":297,"o":70.785,"t":"2026-09-30T18:30:00Z","v":44138,"vw":70.766842},{"c":70.78,"h":70.79,"l":70.71,"n":267,"o":70.785,"t":"2026-09-30T18:45:00Z","v":34695,"vw":70.73723},{"c":70.785,"h":70.8,"l":70.75,"n":267,"o":70.79,"t":"2026-09-30T19:00:00Z","v":15646,"vw":70.773073},{"c":70.785,"h":70.835,"l":70.775,"n":652,"o":70.795,"t":"2026-09-30T19:15:00Z","v":51965,"vw":70.802377},{"c":70.71,"h":70.78,"l":70.6841,"n":845,"o":70.78,"t":"2026-09-30T19:30:00Z","v":201187,"vw":70.745225},{"c":70.5,"h":70.71,"l":70.49,"n":3212,"o":70.71,"t":"2026-09-30T19:45:00Z","v":345195,"vw":70.615995},{"c":70.41,"h":70.51,"l":70.37,"n":146,"o":70.51,"t":"2026-09-30T20:00:00Z","v":63769,"vw":70.482496},{"c":70.4,"h":70.42,"l":70.39,"n":187,"o":70.41,"t":"2026-09-30T20:15:00Z","v":68497,"vw":70.394358},{"c":70.38,"h":70.4,"l":70.38,"n":10,"o":70.4,"t":"2026-09-30T20:30:00Z","v":45000,"vw":70.394711},{"c":70.39,"h":70.39,"l":70.39,"n":7,"o":70.39,"t":"2026-09-30T20:45:00Z","v":35000,"vw":70.39},{"c":70.41,"h":70.41,"l":70.41,"n":16,"o":70.41,"t":"2026-09-30T21:00:00Z","v":14995,"vw":70.41},{"c":70.4,"h":70.42,"l":70.4,"n":49,"o":70.42,"t":"2026-09-30T21:15:00Z","v":14345,"vw":70.408526},{"c":70.37,"h":70.37,"l":70.37,"n":171,"o":70.37,"t":"2026-09-30T21:30:00Z","v":16515,"vw":70.37},{"c":70.23,"h":70.23,"l":70.23,"n":12,"o":70.23,"t":"2026-10-01T08:00:00Z","v":315,"vw":70.23},{"c":70.39,"h":70.39,"l":70.39,"n":5,"o":70.39,"t":"2026-10-01T12:45:00Z","v":400,"vw":70.39},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-10-01T13:00:00Z","v":500,"vw":70.37},{"c":70.29,"h":70.37,"l":70.29,"n":309,"o":70.37,"t":"2026-10-01T13:15:00Z","v":9233,"vw":70.322023},{"c":70.02,"h":70.37,"l":70,"n":5653,"o":70.36,"t":"2026-10-01T13:30:00Z","v":713109,"vw":70.219583},{"c":70.01,"h":70.145,"l":69.98,"n":1553,"o":70.01,"t":"2026-10-01T13:45:00Z","v":174773,"vw":70.081951},{"c":70.075,"h":70.13,"l":69.92,"n":1659,"o":70.04,"t":"2026-10-01T14:00:00Z","v":137744,"vw":70.026109},{"c":69.99,"h":70.18,"l":69.98,"n":940,"o":70.08,"t":"2026-10-01T14:15:00Z","v":115774,"vw":70.112214},{"c":70.09,"h":70.1976,"l":69.96,"n":809,"o":70,"t":"2026-10-01T14:30:00Z","v":63937,"vw":70.078339},{"c":70.15,"h":70.15,"l":70.05,"n":626,"o":70.085,"t":"2026-10-01T14:45:00Z","v":76355,"vw":70.101878},{"c":70.19,"h":70.22,"l":70.075,"n":571,"o":70.14,"t":"2026-10-01T15:00:00Z","v":66540,"vw":70.154932},{"c":70.25,"h":70.31,"l":70.19,"n":503,"o":70.2,"t":"2026-10-01T15:15:00Z","v":67770,"vw":70.258877},{"c":70.33,"h":70.41,"l":70.21,"n":475,"o":70.23,"t":"2026-10-01T15:30:00Z","v":101153,"vw":70.311678},{"c":70.42,"h":70.43,"l":70.34,"n":358,"o":70.34,"t":"2026-10-01T15:45:00Z","v":39590,"vw":70.388264},{"c":70.35,"h":70.4641,"l":70.35,"n":327,"o":70.44,"t":"2026-10-01T16:00:00Z","v":47163,"vw":70.397456},{"c":70.475,"h":70.5,"l":70.31,"n":601,"o":70.35,"t":"2026-10-01T16:15:00Z","v":123857,"vw":70.375128},{"c":70.56,"h":70.56,"l":70.4512,"n":659,"o":70.48,"t":"2026-10-01T16:30:00Z","v":152551,"vw":70.512539},{"c":70.44,"h":70.56,"l":70.415,"n":510,"o":70.56,"t":"2026-10-01T16:45:00Z","v":79321,"vw":70.495761},{"c":70.405,"h":70.47,"l":70.38,"n":216,"o":70.41,"t":"2026-10-01T17:00:00Z","v":29209,"vw":70.419288},{"c":70.41,"h":70.49,"l":70.385,"n":248,"o":70.39,"t":"2026-10-01T17:15:00Z","v":29990,"vw":70.425172},{"c":70.495,"h":70.5,"l":70.41,"n":587,"o":70.42,"t":"2026-10-01T17:30:00Z","v":78222,"vw":70.458808},{"c":70.45,"h":70.5,"l":70.405,"n":371,"o":70.49,"t":"2026-10-01T17:45:00Z","v":61623,"vw":70.462241},{"c":70.5,"h":70.5,"l":70.39,"n":423,"o":70.46,"t":"2026-10-01T18:00:00Z","v":56843,"vw":70.453305},{"c":70.5,"h":70.545,"l":70.44,"n":448,"o":70.51,"t":"2026-10-01T18:15:00Z","v":68386,"vw":70.484646},{"c":70.51,"h":70.575,"l":70.4702,"n":316,"o":70.52,"t":"2026-10-01T18:30:00Z","v":37748,"vw":70.512476},{"c":70.47,"h":70.5,"l":70.45,"n":327,"o":70.5,"t":"2026-10-01T18:45:00Z","v":57332,"vw":70.470269},{"c":70.56,"h":70.56,"l":70.45,"n":380,"o":70.475,"t":"2026-10-01T19:00:00Z","v":76982,"vw":70.502556},{"c":70.57,"h":70.59,"l":70.54,"n":379,"o":70.57,"t":"2026-10-01T19:15:00Z","v":93322,"vw":70.56058},{"c":70.58,"h":70.59,"l":70.55,"n":554,"o":70.575,"t":"2026-10-01T19:30:00Z","v":94606,"vw":70.566241},{"c":70.64,"h":70.72,"l":70.575,"n":1975,"o":70.58,"t":"2026-10-01T19:45:00Z","v":296078,"vw":70.641862},{"c":70.62,"h":70.62,"l":70.62,"n":7,"o":70.62,"t":"2026-10-01T20:00:00Z","v":52999,"vw":70.62},{"c":70.62,"h":70.62,"l":70.62,"n":2,"o":70.62,"t":"2026-10-02T08:00:00Z","v":254,"vw":70.62},{"c":70.76,"h":70.76,"l":70.76,"n":1,"o":70.76,"t":"2026-10-02T13:15:00Z","v":200,"vw":70.76},{"c":71.07,"h":71.105,"l":70.735,"n":9155,"o":70.755,"t":"2026-10-02T13:30:00Z","v":775710,"vw":70.838401},{"c":70.86,"h":71.195,"l":70.825,"n":1984,"o":71.085,"t":"2026-10-02T13:45:00Z","v":227444,"vw":71.035026},{"c":70.94,"h":71.005,"l":70.8,"n":1068,"o":70.86,"t":"2026-10-02T14:00:00Z","v":102584,"vw":70.912123},{"c":70.97,"h":70.99,"l":70.905,"n":787,"o":70.955,"t":"2026-10-02T14:15:00Z","v":82790,"vw":70.945462},{"c":71,"h":71.02,"l":70.895,"n":634,"o":70.97,"t":"2026-10-02T14:30:00Z","v":93863,"vw":70.974577},{"c":70.93,"h":71.05,"l":70.9,"n":546,"o":70.98,"t":"2026-10-02T14:45:00Z","v":71554,"vw":70.962279},{"c":70.87,"h":70.94,"l":70.805,"n":520,"o":70.94,"t":"2026-10-02T15:00:00Z","v":79368,"vw":70.884884},{"c":70.835,"h":70.885,"l":70.77,"n":506,"o":70.885,"t":"2026-10-02T15:15:00Z","v":65979,"vw":70.822797},{"c":70.87,"h":70.925,"l":70.85,"n":486,"o":70.85,"t":"2026-10-02T15:30:00Z","v":61905,"vw":70.890916},{"c":70.79,"h":70.895,"l":70.77,"n":296,"o":70.88,"t":"2026-10-02T15:45:00Z","v":36686,"vw":70.838539},{"c":70.785,"h":70.835,"l":70.765,"n":284,"o":70.8,"t":"2026-10-02T16:00:00Z","v":39361,"vw":70.794845},{"c":70.765,"h":70.8076,"l":70.725,"n":312,"o":70.78,"t":"2026-10-02T16:15:00Z","v":41577,"vw":70.776076},{"c":70.79,"h":70.795,"l":70.735,"n":203,"o":70.77,"t":"2026-10-02T16:30:00Z","v":27080,"vw":70.762802},{"c":70.795,"h":70.805,"l":70.745,"n":228,"o":70.8,"t":"2026-10-02T16:45:00Z","v":31412,"vw":70.778283},{"c":70.84,"h":70.8601,"l":70.8,"n":312,"o":70.8,"t":"2026-10-02T17:00:00Z","v":57427,"vw":70.839736},{"c":70.78,"h":70.8599,"l":70.76,"n":171,"o":70.835,"t":"2026-10-02T17:15:00Z","v":23027,"vw":70.813058},{"c":70.8,"h":70.84,"l":70.8,"n":150,"o":70.81,"t":"2026-10-02T17:30:00Z","v":17044,"vw":70.809155},{"c":70.775,"h":70.81,"l":70.76,"n":265,"o":70.8,"t":"2026-10-02T17:45:00Z","v":42857,"vw":70.785666},{"c":70.835,"h":70.84,"l":70.78,"n":232,"o":70.79,"t":"2026-10-02T18:00:00Z","v":26694,"vw":70.804195},{"c":70.84,"h":70.84,"l":70.795,"n":277,"o":70.8393,"t":"2026-10-02T18:15:00Z","v":78314,"vw":70.809038},{"c":70.85,"h":70.85,"l":70.815,"n":288,"o":70.84,"t":"2026-10-02T18:30:00Z","v":44084,"vw":70.834755},{"c":70.83,"h":70.85,"l":70.8,"n":298,"o":70.84,"t":"2026-10-02T18:45:00Z","v":41646,"vw":70.825675},{"c":70.88,"h":70.88,"l":70.825,"n":406,"o":70.83,"t":"2026-10-02T19:00:00Z","v":46886,"vw":70.84508},{"c":70.93,"h":70.975,"l":70.885,"n":439,"o":70.9,"t":"2026-10-02T19:15:00Z","v":63521,"vw":70.922974},{"c":70.855,"h":70.935,"l":70.85,"n":606,"o":70.92,"t":"2026-10-02T19:30:00Z","v":83032,"vw":70.889503},{"c":70.855,"h":70.915,"l":70.81,"n":3257,"o":70.855,"t":"2026-10-02T19:45:00Z","v":314297,"vw":70.870783},{"c":70.89,"h":70.89,"l":70.89,"n":6,"o":70.89,"t":"2026-10-02T20:00:00Z","v":51000,"vw":70.89},{"c":70.99,"h":70.99,"l":70.99,"n":1,"o":70.99,"t":"2026-10-02T22:45:00Z","v":150,"vw":70.99},{"c":70.52,"h":70.89,"l":70.5,"n":2783,"o":70.8,"t":"2026-10-05T13:30:00Z","v":225477,"vw":70.716651},{"c":70.67,"h":70.69,"l":70.48,"n":1150,"o":70.52,"t":"2026-10-05T13:45:00Z","v":89866,"vw":70.567364},{"c":70.98,"h":70.99,"l":70.65,"n":878,"o":70.67,"t":"2026-10-05T14:00:00Z","v":51581,"vw":70.779627},{"c":71.04,"h":71.09,"l":70.96,"n":533,"o":70.98,"t":"2026-10-05T14:15:00Z","v":29188,"vw":71.031599},{"c":71.09,"h":71.105,"l":71.005,"n":563,"o":71.05,"t":"2026-10-05T14:30:00Z","v":94430,"vw":71.071721},{"c":71.03,"h":71.1054,"l":70.975,"n":368,"o":71.1,"t":"2026-10-05T14:45:00Z","v":26860,"vw":71.04177},{"c":70.985,"h":71.0507,"l":70.96,"n":227,"o":71.04,"t":"2026-10-05T15:00:00Z","v":24065,"vw":71.005162},{"c":71.085,"h":71.085,"l":70.96,"n":207,"o":70.99,"t":"2026-10-05T15:15:00Z","v":18108,"vw":71.020307},{"c":71.15,"h":71.16,"l":71.085,"n":398,"o":71.09,"t":"2026-10-05T15:30:00Z","v":36133,"vw":71.114163},{"c":71.14,"h":71.15,"l":71.095,"n":328,"o":71.145,"t":"2026-10-05T15:45:00Z","v":42678,"vw":71.135828},{"c":71.2,"h":71.2,"l":71.12,"n":252,"o":71.13,"t":"2026-10-05T16:00:00Z","v":32596,"vw":71.135962},{"c":71.21,"h":71.215,"l":71.18,"n":304,"o":71.195,"t":"2026-10-05T16:15:00Z","v":42189,"vw":71.197925},{"c":71.285,"h":71.295,"l":71.2,"n":363,"o":71.21,"t":"2026-10-05T16:30:00Z","v":56689,"vw":71.235259},{"c":71.26,"h":71.295,"l":71.245,"n":447,"o":71.285,"t":"2026-10-05T16:45:00Z","v":85162,"vw":71.270133},{"c":71.2,"h":71.26,"l":71.195,"n":223,"o":71.26,"t":"2026-10-05T17:00:00Z","v":31029,"vw":71.227436},{"c":71.175,"h":71.23,"l":71.16,"n":270,"o":71.205,"t":"2026-10-05T17:15:00Z","v":37538,"vw":71.196253},{"c":71.15,"h":71.185,"l":71.1241,"n":262,"o":71.175,"t":"2026-10-05T17:30:00Z","v":46736,"vw":71.157385},{"c":71.205,"h":71.205,"l":71.135,"n":260,"o":71.155,"t":"2026-10-05T17:45:00Z","v":31936,"vw":71.166368},{"c":71.185,"h":71.23,"l":71.18,"n":264,"o":71.215,"t":"2026-10-05T18:00:00Z","v":54409,"vw":71.20759},{"c":71.2,"h":71.205,"l":71.15,"n":279,"o":71.18,"t":"2026-10-05T18:15:00Z","v":34418,"vw":71.176216},{"c":71.1893,"h":71.21,"l":71.175,"n":201,"o":71.2,"t":"2026-10-05T18:30:00Z","v":23822,"vw":71.193808},{"c":71.195,"h":71.205,"l":71.15,"n":252,"o":71.185,"t":"2026-10-05T18:45:00Z","v":27033,"vw":71.168561},{"c":71.2,"h":71.2,"l":71.16,"n":367,"o":71.195,"t":"2026-10-05T19:00:00Z","v":41559,"vw":71.178914},{"c":71.17,"h":71.235,"l":71.16,"n":469,"o":71.19,"t":"2026-10-05T19:15:00Z","v":146909,"vw":71.192086},{"c":71.185,"h":71.195,"l":71.12,"n":618,"o":71.17,"t":"2026-10-05T19:30:00Z","v":276822,"vw":71.157471},{"c":71.0701,"h":71.18,"l":70.98,"n":1459,"o":71.18,"t":"2026-10-05T19:45:00Z","v":270215,"vw":71.083543},{"c":71.09,"h":71.09,"l":71.09,"n":7,"o":71.09,"t":"2026-10-05T20:00:00Z","v":40555,"vw":71.09},{"c":71.01,"h":71.07,"l":71.01,"n":10,"o":71.07,"t":"2026-10-05T20:30:00Z","v":86200,"vw":71.01254},{"c":71.01,"h":71.01,"l":71.01,"n":7,"o":71.01,"t":"2026-10-05T20:45:00Z","v":35799,"vw":71.01},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-06T11:45:00Z","v":300,"vw":71.17},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-06T13:15:00Z","v":385,"vw":71.19},{"c":71.3,"h":71.46,"l":71.185,"n":2180,"o":71.19,"t":"2026-10-06T13:30:00Z","v":249012,"vw":71.355542},{"c":71.42,"h":71.43,"l":71.29,"n":731,"o":71.3,"t":"2026-10-06T13:45:00Z","v":70006,"vw":71.377775},{"c":71.52,"h":71.62,"l":71.395,"n":934,"o":71.41,"t":"2026-10-06T14:00:00Z","v":297992,"vw":71.540508},{"c":71.49,"h":71.55,"l":71.45,"n":483,"o":71.5,"t":"2026-10-06T14:15:00Z","v":72721,"vw":71.496135},{"c":71.55,"h":71.66,"l":71.48,"n":300,"o":71.5,"t":"2026-10-06T14:30:00Z","v":33743,"vw":71.575487},{"c":71.665,"h":71.675,"l":71.55,"n":354,"o":71.55,"t":"2026-10-06T14:45:00Z","v":42724,"vw":71.63758},{"c":71.721,"h":71.7395,"l":71.625,"n":289,"o":71.67,"t":"2026-10-06T15:00:00Z","v":37530,"vw":71.678707},{"c":71.79,"h":71.825,"l":71.735,"n":311,"o":71.75,"t":"2026-10-06T15:15:00Z","v":43475,"vw":71.773165},{"c":71.77,"h":71.795,"l":71.74,"n":208,"o":71.7801,"t":"2026-10-06T15:30:00Z","v":42852,"vw":71.764695},{"c":71.74,"h":71.78,"l":71.73,"n":175,"o":71.765,"t":"2026-10-06T15:45:00Z","v":29368,"vw":71.750125},{"c":71.7471,"h":71.77,"l":71.72,"n":182,"o":71.745,"t":"2026-10-06T16:00:00Z","v":17803,"vw":71.747385},{"c":71.7,"h":71.7501,"l":71.7,"n":86,"o":71.72,"t":"2026-10-06T16:15:00Z","v":8140,"vw":71.72294},{"c":71.68,"h":71.725,"l":71.66,"n":118,"o":71.71,"t":"2026-10-06T16:30:00Z","v":24806,"vw":71.694959},{"c":71.585,"h":71.68,"l":71.58,"n":208,"o":71.6792,"t":"2026-10-06T16:45:00Z","v":30833,"vw":71.616289},{"c":71.575,"h":71.63,"l":71.575,"n":195,"o":71.58,"t":"2026-10-06T17:00:00Z","v":26567,"vw":71.60256},{"c":71.57,"h":71.58,"l":71.51,"n":192,"o":71.58,"t":"2026-10-06T17:15:00Z","v":27854,"vw":71.544028},{"c":71.625,"h":71.625,"l":71.54,"n":173,"o":71.565,"t":"2026-10-06T17:30:00Z","v":33250,"vw":71.558827},{"c":71.615,"h":71.64,"l":71.595,"n":149,"o":71.62,"t":"2026-10-06T17:45:00Z","v":9103,"vw":71.620419},{"c":71.6,"h":71.64,"l":71.6,"n":156,"o":71.615,"t":"2026-10-06T18:00:00Z","v":13856,"vw":71.623642},{"c":71.53,"h":71.605,"l":71.515,"n":238,"o":71.605,"t":"2026-10-06T18:15:00Z","v":16359,"vw":71.552952},{"c":71.545,"h":71.59,"l":71.535,"n":187,"o":71.535,"t":"2026-10-06T18:30:00Z","v":13269,"vw":71.559331},{"c":71.615,"h":71.625,"l":71.54,"n":292,"o":71.54,"t":"2026-10-06T18:45:00Z","v":75617,"vw":71.555952},{"c":71.605,"h":71.625,"l":71.595,"n":429,"o":71.61,"t":"2026-10-06T19:00:00Z","v":33166,"vw":71.61079},{"c":71.525,"h":71.6199,"l":71.515,"n":581,"o":71.605,"t":"2026-10-06T19:15:00Z","v":41331,"vw":71.561428},{"c":71.61,"h":71.65,"l":71.525,"n":587,"o":71.525,"t":"2026-10-06T19:30:00Z","v":92684,"vw":71.610499},{"c":71.725,"h":71.745,"l":71.585,"n":1898,"o":71.61,"t":"2026-10-06T19:45:00Z","v":123234,"vw":71.687158},{"c":71.73,"h":71.73,"l":71.73,"n":9,"o":71.73,"t":"2026-10-06T20:00:00Z","v":40367,"vw":71.73},{"c":71.81,"h":71.82,"l":71.78,"n":25,"o":71.78,"t":"2026-10-06T20:45:00Z","v":62531,"vw":71.81446},{"c":71.82,"h":71.82,"l":71.82,"n":3,"o":71.82,"t":"2026-10-06T21:00:00Z","v":300,"vw":71.82},{"c":71.71,"h":71.71,"l":71.69,"n":16,"o":71.69,"t":"2026-10-07T11:00:00Z","v":1775,"vw":71.706849},{"c":71.75,"h":71.75,"l":71.75,"n":3,"o":71.75,"t":"2026-10-07T13:15:00Z","v":171,"vw":71.75},{"c":71.6,"h":71.715,"l":71.53,"n":3422,"o":71.64,"t":"2026-10-07T13:30:00Z","v":427422,"vw":71.642395},{"c":71.37,"h":71.67,"l":71.35,"n":1270,"o":71.61,"t":"2026-10-07T13:45:00Z","v":134995,"vw":71.534293},{"c":71.32,"h":71.5,"l":71.29,"n":661,"o":71.37,"t":"2026-10-07T14:00:00Z","v":71129,"vw":71.382177},{"c":71.42,"h":71.42,"l":71.32,"n":391,"o":71.32,"t":"2026-10-07T14:15:00Z","v":23997,"vw":71.366268},{"c":71.3,"h":71.4747,"l":71.28,"n":315,"o":71.405,"t":"2026-10-07T14:30:00Z","v":25815,"vw":71.381679},{"c":71.44,"h":71.46,"l":71.31,"n":379,"o":71.31,"t":"2026-10-07T14:45:00Z","v":32450,"vw":71.389283},{"c":71.385,"h":71.4405,"l":71.37,"n":190,"o":71.44,"t":"2026-10-07T15:00:00Z","v":23002,"vw":71.401536},{"c":71.39,"h":71.39,"l":71.33,"n":168,"o":71.3799,"t":"2026-10-07T15:15:00Z","v":14334,"vw":71.360988},{"c":71.4,"h":71.44,"l":71.36,"n":130,"o":71.41,"t":"2026-10-07T15:30:00Z","v":12634,"vw":71.405794},{"c":71.43,"h":71.4394,"l":71.35,"n":173,"o":71.385,"t":"2026-10-07T15:45:00Z","v":19002,"vw":71.390196},{"c":71.47,"h":71.48,"l":71.45,"n":244,"o":71.45,"t":"2026-10-07T16:00:00Z","v":20889,"vw":71.461348},{"c":71.54,"h":71.54,"l":71.47,"n":219,"o":71.47,"t":"2026-10-07T16:15:00Z","v":13581,"vw":71.49727},{"c":71.47,"h":71.54,"l":71.46,"n":190,"o":71.53,"t":"2026-10-07T16:30:00Z","v":18154,"vw":71.509392},{"c":71.47,"h":71.505,"l":71.425,"n":208,"o":71.48,"t":"2026-10-07T16:45:00Z","v":21902,"vw":71.457919},{"c":71.515,"h":71.515,"l":71.425,"n":272,"o":71.46,"t":"2026-10-07T17:00:00Z","v":35229,"vw":71.479574},{"c":71.52,"h":71.545,"l":71.51,"n":187,"o":71.52,"t":"2026-10-07T17:15:00Z","v":23762,"vw":71.527028},{"c":71.495,"h":71.54,"l":71.465,"n":139,"o":71.52,"t":"2026-10-07T17:30:00Z","v":17074,"vw":71.491484},{"c":71.48,"h":71.51,"l":71.475,"n":169,"o":71.49,"t":"2026-10-07T17:45:00Z","v":22121,"vw":71.49549},{"c":71.425,"h":71.49,"l":71.425,"n":232,"o":71.49,"t":"2026-10-07T18:00:00Z","v":54324,"vw":71.453169},{"c":71.455,"h":71.465,"l":71.43,"n":187,"o":71.43,"t":"2026-10-07T18:15:00Z","v":24355,"vw":71.439909},{"c":71.465,"h":71.485,"l":71.44,"n":146,"o":71.45,"t":"2026-10-07T18:30:00Z","v":22547,"vw":71.456021},{"c":71.47,"h":71.48,"l":71.44,"n":181,"o":71.47,"t":"2026-10-07T18:45:00Z","v":19626,"vw":71.451484},{"c":71.4099,"h":71.48,"l":71.4,"n":270,"o":71.48,"t":"2026-10-07T19:00:00Z","v":33362,"vw":71.430574},{"c":71.37,"h":71.425,"l":71.37,"n":229,"o":71.405,"t":"2026-10-07T19:15:00Z","v":20453,"vw":71.402819},{"c":71.33,"h":71.38,"l":71.31,"n":401,"o":71.38,"t":"2026-10-07T19:30:00Z","v":34351,"vw":71.340879},{"c":71.22,"h":71.33,"l":71.2,"n":4559,"o":71.325,"t":"2026-10-07T19:45:00Z","v":329063,"vw":71.251836},{"c":71.22,"h":71.22,"l":71.22,"n":10,"o":71.22,"t":"2026-10-07T20:00:00Z","v":78844,"vw":71.22},{"c":71.19,"h":71.19,"l":71.19,"n":1,"o":71.19,"t":"2026-10-07T20:15:00Z","v":500,"vw":71.19},{"c":71.15,"h":71.16,"l":71.14,"n":14,"o":71.14,"t":"2026-10-07T20:45:00Z","v":39599,"vw":71.143384},{"c":71.32,"h":71.32,"l":71.25,"n":90,"o":71.25,"t":"2026-10-07T22:00:00Z","v":28100,"vw":71.314068},{"c":71.18,"h":71.18,"l":71.18,"n":1,"o":71.18,"t":"2026-10-07T23:30:00Z","v":285,"vw":71.18},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-08T13:15:00Z","v":370,"vw":71.25},{"c":71.31,"h":71.355,"l":71.15,"n":1310,"o":71.21,"t":"2026-10-08T13:30:00Z","v":115673,"vw":71.227262},{"c":71.45,"h":71.48,"l":71.32,"n":500,"o":71.32,"t":"2026-10-08T13:45:00Z","v":37109,"vw":71.42268},{"c":71.265,"h":71.47,"l":71.265,"n":443,"o":71.45,"t":"2026-10-08T14:00:00Z","v":32232,"vw":71.367359},{"c":71.23,"h":71.29,"l":71.19,"n":434,"o":71.26,"t":"2026-10-08T14:15:00Z","v":28333,"vw":71.250154},{"c":71.205,"h":71.28,"l":71.17,"n":423,"o":71.23,"t":"2026-10-08T14:30:00Z","v":65492,"vw":71.239026},{"c":71.18,"h":71.22,"l":71.17,"n":298,"o":71.21,"t":"2026-10-08T14:45:00Z","v":46089,"vw":71.179504},{"c":71.15,"h":71.24,"l":71.15,"n":290,"o":71.19,"t":"2026-10-08T15:00:00Z","v":20553,"vw":71.203351},{"c":71.13,"h":71.1376,"l":71.0825,"n":613,"o":71.13,"t":"2026-10-08T15:15:00Z","v":102600,"vw":71.113479},{"c":71.28,"h":71.285,"l":71.14,"n":316,"o":71.14,"t":"2026-10-08T15:30:00Z","v":45695,"vw":71.23371},{"c":71.28,"h":71.305,"l":71.21,"n":190,"o":71.305,"t":"2026-10-08T15:45:00Z","v":15165,"vw":71.244171},{"c":71.3,"h":71.32,"l":71.275,"n":129,"o":71.28,"t":"2026-10-08T16:00:00Z","v":18093,"vw":71.303839},{"c":71.27,"h":71.44,"l":71.265,"n":774,"o":71.32,"t":"2026-10-08T16:15:00Z","v":112944,"vw":71.349975},{"c":71.37,"h":71.38,"l":71.25,"n":182,"o":71.28,"t":"2026-10-08T16:30:00Z","v":18146,"vw":71.282556},{"c":71.655,"h":71.68,"l":71.365,"n":566,"o":71.367,"t":"2026-10-08T16:45:00Z","v":85754,"vw":71.570512},{"c":71.725,"h":71.79,"l":71.62,"n":840,"o":71.655,"t":"2026-10-08T17:00:00Z","v":96477,"vw":71.723889},{"c":71.865,"h":71.885,"l":71.73,"n":563,"o":71.73,"t":"2026-10-08T17:15:00Z","v":66629,"vw":71.810319},{"c":71.96,"h":71.965,"l":71.825,"n":572,"o":71.865,"t":"2026-10-08T17:30:00Z","v":72057,"vw":71.875379},{"c":71.925,"h":71.965,"l":71.88,"n":274,"o":71.95,"t":"2026-10-08T17:45:00Z","v":45686,"vw":71.918341},{"c":71.94,"h":71.965,"l":71.905,"n":272,"o":71.925,"t":"2026-10-08T18:00:00Z","v":21133,"vw":71.936117},{"c":71.81,"h":71.95,"l":71.8,"n":354,"o":71.945,"t":"2026-10-08T18:15:00Z","v":47569,"vw":71.851671},{"c":71.905,"h":71.925,"l":71.79,"n":243,"o":71.8,"t":"2026-10-08T18:30:00Z","v":24716,"vw":71.86224},{"c":71.92,"h":71.945,"l":71.91,"n":233,"o":71.91,"t":"2026-10-08T18:45:00Z","v":15617,"vw":71.924842},{"c":72.035,"h":72.07,"l":71.9101,"n":729,"o":71.92,"t":"2026-10-08T19:00:00Z","v":70618,"vw":71.983962},{"c":72.02,"h":72.07,"l":72,"n":452,"o":72.04,"t":"2026-10-08T19:15:00Z","v":62985,"vw":72.039426},{"c":71.985,"h":72.035,"l":71.955,"n":570,"o":72.025,"t":"2026-10-08T19:30:00Z","v":56988,"vw":71.996907},{"c":71.955,"h":71.995,"l":71.895,"n":1621,"o":71.975,"t":"2026-10-08T19:45:00Z","v":184364,"vw":71.959305},{"c":71.97,"h":71.97,"l":71.97,"n":12,"o":71.97,"t":"2026-10-08T20:00:00Z","v":91211,"vw":71.97},{"c":72.04,"h":72.04,"l":72.01,"n":21,"o":72.01,"t":"2026-10-08T20:30:00Z","v":40981,"vw":72.039682},{"c":72.04,"h":72.04,"l":72.04,"n":4,"o":72.04,"t":"2026-10-08T20:45:00Z","v":20000,"vw":72.04},{"c":72.04,"h":72.04,"l":72.04,"n":1,"o":72.04,"t":"2026-10-08T21:00:00Z","v":113,"vw":72.04},{"c":72.0149,"h":72.0149,"l":72.0149,"n":1,"o":72.0149,"t":"2026-10-09T11:00:00Z","v":181,"vw":72.0149},{"c":72,"h":72.12,"l":71.85,"n":2525,"o":71.94,"t":"2026-10-09T13:30:00Z","v":264486,"vw":71.970378},{"c":72.02,"h":72.07,"l":71.94,"n":630,"o":72,"t":"2026-10-09T13:45:00Z","v":61057,"vw":72.017194},{"c":71.99,"h":72.03,"l":71.95,"n":481,"o":72.03,"t":"2026-10-09T14:00:00Z","v":52527,"vw":71.996025},{"c":71.94,"h":72.03,"l":71.9399,"n":370,"o":72,"t":"2026-10-09T14:15:00Z","v":38161,"vw":71.978317},{"c":71.94,"h":71.95,"l":71.86,"n":268,"o":71.92,"t":"2026-10-09T14:30:00Z","v":28447,"vw":71.913432},{"c":71.965,"h":72,"l":71.92,"n":229,"o":71.95,"t":"2026-10-09T14:45:00Z","v":21492,"vw":71.959086},{"c":72.1,"h":72.1,"l":71.95,"n":239,"o":71.96,"t":"2026-10-09T15:00:00Z","v":23325,"vw":71.98343},{"c":72.09,"h":72.14,"l":72.03,"n":257,"o":72.11,"t":"2026-10-09T15:15:00Z","v":27654,"vw":72.10015},{"c":72.01,"h":72.08,"l":71.985,"n":174,"o":72.08,"t":"2026-10-09T15:30:00Z","v":19790,"vw":72.013317},{"c":72.04,"h":72.04,"l":71.98,"n":154,"o":72.015,"t":"2026-10-09T15:45:00Z","v":23684,"vw":71.992777},{"c":72.04,"h":72.05,"l":71.98,"n":118,"o":72.05,"t":"2026-10-09T16:00:00Z","v":14928,"vw":72.035494},{"c":72.08,"h":72.095,"l":72.0498,"n":96,"o":72.055,"t":"2026-10-09T16:15:00Z","v":7887,"vw":72.075692},{"c":72.13,"h":72.13,"l":72.07,"n":76,"o":72.1,"t":"2026-10-09T16:30:00Z","v":12057,"vw":72.088684},{"c":72.14,"h":72.15,"l":72.09,"n":127,"o":72.14,"t":"2026-10-09T16:45:00Z","v":18526,"vw":72.125218},{"c":72.16,"h":72.1815,"l":72.15,"n":169,"o":72.15,"t":"2026-10-09T17:00:00Z","v":42719,"vw":72.170883},{"c":72.16,"h":72.165,"l":72.1243,"n":139,"o":72.1599,"t":"2026-10-09T17:15:00Z","v":25526,"vw":72.143601},{"c":72.2,"h":72.2,"l":72.15,"n":91,"o":72.16,"t":"2026-10-09T17:30:00Z","v":13952,"vw":72.162024},{"c":72.19,"h":72.195,"l":72.161,"n":134,"o":72.195,"t":"2026-10-09T17:45:00Z","v":20958,"vw":72.173845},{"c":72.2,"h":72.23,"l":72.19,"n":82,"o":72.2,"t":"2026-10-09T18:00:00Z","v":11705,"vw":72.204103},{"c":72.22,"h":72.22,"l":72.195,"n":116,"o":72.2,"t":"2026-10-09T18:15:00Z","v":27163,"vw":72.20789},{"c":72.22,"h":72.25,"l":72.215,"n":154,"o":72.215,"t":"2026-10-09T18:30:00Z","v":19994,"vw":72.237766},{"c":72.28,"h":72.28,"l":72.21,"n":238,"o":72.225,"t":"2026-10-09T18:45:00Z","v":30400,"vw":72.24163},{"c":72.26,"h":72.3,"l":72.26,"n":201,"o":72.2854,"t":"2026-10-09T19:00:00Z","v":23500,"vw":72.284686},{"c":72.265,"h":72.265,"l":72.235,"n":460,"o":72.26,"t":"2026-10-09T19:15:00Z","v":113735,"vw":72.24643},{"c":72.265,"h":72.305,"l":72.24,"n":417,"o":72.255,"t":"2026-10-09T19:30:00Z","v":56205,"vw":72.286083},{"c":72.16,"h":72.27,"l":72.13,"n":927,"o":72.27,"t":"2026-10-09T19:45:00Z","v":168773,"vw":72.165796},{"c":72.14,"h":72.14,"l":72.14,"n":9,"o":72.14,"t":"2026-10-09T20:00:00Z","v":59700,"vw":72.14},{"c":72.28,"h":72.28,"l":72.28,"n":38,"o":72.28,"t":"2026-10-09T21:15:00Z","v":702,"vw":72.28},{"c":72.255,"h":72.41,"l":72.175,"n":1162,"o":72.32,"t":"2026-10-12T13:30:00Z","v":109966,"vw":72.314307},{"c":72.4,"h":72.4,"l":72.23,"n":483,"o":72.25,"t":"2026-10-12T13:45:00Z","v":35248,"vw":72.300858},{"c":72.54,"h":72.63,"l":72.37,"n":482,"o":72.4,"t":"2026-10-12T14:00:00Z","v":34569,"vw":72.486792},{"c":72.6,"h":72.64,"l":72.51,"n":244,"o":72.54,"t":"2026-10-12T14:15:00Z","v":15744,"vw":72.569712},{"c":72.65,"h":72.69,"l":72.61,"n":279,"o":72.61,"t":"2026-10-12T14:30:00Z","v":37506,"vw":72.658482},{"c":72.67,"h":72.71,"l":72.64,"n":203,"o":72.65,"t":"2026-10-12T14:45:00Z","v":24262,"vw":72.670904},{"c":72.7,"h":72.7,"l":72.62,"n":203,"o":72.665,"t":"2026-10-12T15:00:00Z","v":18760,"vw":72.656774},{"c":72.71,"h":72.73,"l":72.66,"n":323,"o":72.7,"t":"2026-10-12T15:15:00Z","v":61460,"vw":72.702889},{"c":72.75,"h":72.765,"l":72.695,"n":158,"o":72.71,"t":"2026-10-12T15:30:00Z","v":13657,"vw":72.73111},{"c":72.74,"h":72.745,"l":72.71,"n":173,"o":72.745,"t":"2026-10-12T15:45:00Z","v":26252,"vw":72.725151},{"c":72.765,"h":72.77,"l":72.75,"n":69,"o":72.75,"t":"2026-10-12T16:00:00Z","v":8666,"vw":72.761567},{"c":72.76,"h":72.7997,"l":72.75,"n":165,"o":72.765,"t":"2026-10-12T16:15:00Z","v":234822,"vw":72.757237},{"c":72.715,"h":72.75,"l":72.715,"n":585,"o":72.75,"t":"2026-10-12T16:30:00Z","v":143921,"vw":72.727822},{"c":72.8,"h":72.8,"l":72.715,"n":167,"o":72.715,"t":"2026-10-12T16:45:00Z","v":28496,"vw":72.755653},{"c":72.83,"h":72.835,"l":72.78,"n":88,"o":72.8,"t":"2026-10-12T17:00:00Z","v":12650,"vw":72.808011},{"c":72.8259,"h":72.84,"l":72.81,"n":101,"o":72.84,"t":"2026-10-12T17:15:00Z","v":8846,"vw":72.823538},{"c":72.815,"h":72.83,"l":72.78,"n":66,"o":72.83,"t":"2026-10-12T17:30:00Z","v":6021,"vw":72.795608},{"c":72.81,"h":72.81,"l":72.7645,"n":100,"o":72.79,"t":"2026-10-12T17:45:00Z","v":6893,"vw":72.784014},{"c":72.755,"h":72.8005,"l":72.755,"n":123,"o":72.8005,"t":"2026-10-12T18:00:00Z","v":9906,"vw":72.769793},{"c":72.695,"h":72.755,"l":72.69,"n":227,"o":72.755,"t":"2026-10-12T18:15:00Z","v":55870,"vw":72.712342},{"c":72.705,"h":72.725,"l":72.695,"n":149,"o":72.7,"t":"2026-10-12T18:30:00Z","v":25275,"vw":72.708135},{"c":72.725,"h":72.725,"l":72.695,"n":197,"o":72.71,"t":"2026-10-12T18:45:00Z","v":34058,"vw":72.710015},{"c":72.7401,"h":72.755,"l":72.71,"n":200,"o":72.725,"t":"2026-10-12T19:00:00Z","v":14489,"vw":72.723913},{"c":72.71,"h":72.76,"l":72.705,"n":357,"o":72.74,"t":"2026-10-12T19:15:00Z","v":51366,"vw":72.731111},{"c":72.71,"h":72.7376,"l":72.7,"n":473,"o":72.705,"t":"2026-10-12T19:30:00Z","v":23653,"vw":72.714641},{"c":72.81,"h":72.81,"l":72.71,"n":4783,"o":72.71,"t":"2026-10-12T19:45:00Z","v":258221,"vw":72.767358},{"c":72.79,"h":72.79,"l":72.79,"n":10,"o":72.79,"t":"2026-10-12T20:00:00Z","v":97457,"vw":72.79},{"c":72.85,"h":72.85,"l":72.85,"n":14,"o":72.85,"t":"2026-10-12T20:30:00Z","v":4632,"vw":72.85},{"c":72.89,"h":72.91,"l":72.87,"n":118,"o":72.91,"t":"2026-10-12T21:00:00Z","v":30500,"vw":72.88541},{"c":73.19,"h":73.2,"l":73.19,"n":23,"o":73.19,"t":"2026-10-13T10:00:00Z","v":3943,"vw":73.191267},{"c":73.21,"h":73.22,"l":73.19,"n":38,"o":73.2,"t":"2026-10-13T11:45:00Z","v":5428,"vw":73.201765},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-13T12:00:00Z","v":137,"vw":73.1},{"c":73.3,"h":73.3,"l":73.25,"n":6,"o":73.25,"t":"2026-10-13T13:15:00Z","v":1073,"vw":73.276679},{"c":72.785,"h":73.32,"l":72.76,"n":2182,"o":73.3,"t":"2026-10-13T13:30:00Z","v":263024,"vw":73.031667},{"c":72.49,"h":72.81,"l":72.475,"n":821,"o":72.785,"t":"2026-10-13T13:45:00Z","v":93670,"vw":72.651584},{"c":72.53,"h":72.53,"l":72.25,"n":1082,"o":72.49,"t":"2026-10-13T14:00:00Z","v":143225,"vw":72.452363},{"c":72.6,"h":72.6201,"l":72.48,"n":440,"o":72.53,"t":"2026-10-13T14:15:00Z","v":65754,"vw":72.578596},{"c":72.635,"h":72.65,"l":72.58,"n":382,"o":72.6306,"t":"2026-10-13T14:30:00Z","v":55015,"vw":72.616878},{"c":72.68,"h":72.705,"l":72.64,"n":284,"o":72.64,"t":"2026-10-13T14:45:00Z","v":20045,"vw":72.672305},{"c":72.73,"h":72.73,"l":72.66,"n":329,"o":72.69,"t":"2026-10-13T15:00:00Z","v":23297,"vw":72.70046},{"c":72.71,"h":72.74,"l":72.69,"n":268,"o":72.71,"t":"2026-10-13T15:15:00Z","v":24306,"vw":72.703029},{"c":72.767,"h":72.77,"l":72.695,"n":197,"o":72.695,"t":"2026-10-13T15:30:00Z","v":16166,"vw":72.744465},{"c":72.7245,"h":72.77,"l":72.705,"n":200,"o":72.765,"t":"2026-10-13T15:45:00Z","v":19900,"vw":72.746821},{"c":72.71,"h":72.73,"l":72.635,"n":235,"o":72.72,"t":"2026-10-13T16:00:00Z","v":15643,"vw":72.686679},{"c":72.7101,"h":72.7101,"l":72.69,"n":190,"o":72.7,"t":"2026-10-13T16:15:00Z","v":20888,"vw":72.700737},{"c":72.77,"h":72.78,"l":72.69,"n":180,"o":72.71,"t":"2026-10-13T16:30:00Z","v":16903,"vw":72.705732},{"c":72.798,"h":72.8,"l":72.75,"n":191,"o":72.775,"t":"2026-10-13T16:45:00Z","v":17579,"vw":72.769651},{"c":72.85,"h":72.85,"l":72.765,"n":293,"o":72.7801,"t":"2026-10-13T17:00:00Z","v":28671,"vw":72.803409},{"c":72.8801,"h":72.885,"l":72.835,"n":232,"o":72.86,"t":"2026-10-13T17:15:00Z","v":18505,"vw":72.863653},{"c":72.88,"h":72.92,"l":72.87,"n":247,"o":72.89,"t":"2026-10-13T17:30:00Z","v":43707,"vw":72.89331},{"c":72.845,"h":72.895,"l":72.835,"n":199,"o":72.885,"t":"2026-10-13T17:45:00Z","v":28385,"vw":72.858967},{"c":72.95,"h":72.9898,"l":72.85,"n":205,"o":72.85,"t":"2026-10-13T18:00:00Z","v":27619,"vw":72.936921},{"c":72.94,"h":72.95,"l":72.915,"n":189,"o":72.95,"t":"2026-10-13T18:15:00Z","v":36236,"vw":72.938102},{"c":73.02,"h":73.02,"l":72.9541,"n":246,"o":72.9541,"t":"2026-10-13T18:30:00Z","v":23086,"vw":72.984397},{"c":73.02,"h":73.03,"l":72.9823,"n":257,"o":73.02,"t":"2026-10-13T18:45:00Z","v":22387,"vw":73.009125},{"c":73.065,"h":73.065,"l":73.01,"n":267,"o":73.03,"t":"2026-10-13T19:00:00Z","v":28803,"vw":73.037629},{"c":73.02,"h":73.08,"l":72.99,"n":336,"o":73.075,"t":"2026-10-13T19:15:00Z","v":18763,"vw":73.021257},{"c":72.97,"h":73.045,"l":72.96,"n":470,"o":73.03,"t":"2026-10-13T19:30:00Z","v":90046,"vw":72.994245},{"c":72.95,"h":73.005,"l":72.93,"n":1429,"o":72.96,"t":"2026-10-13T19:45:00Z","v":166849,"vw":72.970324},{"c":72.98,"h":72.98,"l":72.98,"n":8,"o":72.98,"t":"2026-10-13T20:00:00Z","v":38489,"vw":72.98},{"c":72.89,"h":72.98,"l":72.89,"n":37,"o":72.98,"t":"2026-10-13T20:30:00Z","v":8299,"vw":72.905099},{"c":72.89,"h":72.89,"l":72.88,"n":9,"o":72.88,"t":"2026-10-13T20:45:00Z","v":73903,"vw":72.88323},{"c":72.97,"h":72.97,"l":72.96,"n":2,"o":72.96,"t":"2026-10-14T13:15:00Z","v":974,"vw":72.968973},{"c":72.74,"h":73.04,"l":72.74,"n":2118,"o":72.94,"t":"2026-10-14T13:30:00Z","v":320548,"vw":72.926306},{"c":72.7,"h":72.75,"l":72.61,"n":1000,"o":72.73,"t":"2026-10-14T13:45:00Z","v":174003,"vw":72.690097},{"c":72.665,"h":72.77,"l":72.63,"n":528,"o":72.7,"t":"2026-10-14T14:00:00Z","v":148165,"vw":72.706228},{"c":72.68,"h":72.74,"l":72.62,"n":345,"o":72.66,"t":"2026-10-14T14:15:00Z","v":29623,"vw":72.669047},{"c":72.64,"h":72.71,"l":72.59,"n":257,"o":72.69,"t":"2026-10-14T14:30:00Z","v":30813,"vw":72.655328},{"c":72.65,"h":72.68,"l":72.56,"n":399,"o":72.63,"t":"2026-10-14T14:45:00Z","v":54380,"vw":72.624339},{"c":72.84,"h":72.84,"l":72.625,"n":400,"o":72.63,"t":"2026-10-14T15:00:00Z","v":126219,"vw":72.668879},{"c":72.87,"h":72.91,"l":72.84,"n":254,"o":72.84,"t":"2026-10-14T15:15:00Z","v":31404,"vw":72.871767},{"c":72.89,"h":72.955,"l":72.86,"n":240,"o":72.88,"t":"2026-10-14T15:30:00Z","v":32513,"vw":72.916773},{"c":72.94,"h":72.945,"l":72.86,"n":151,"o":72.875,"t":"2026-10-14T15:45:00Z","v":18682,"vw":72.916372},{"c":73.02,"h":73.025,"l":72.93,"n":210,"o":72.955,"t":"2026-10-14T16:00:00Z","v":100528,"vw":72.969833},{"c":73.1057,"h":73.13,"l":72.96,"n":265,"o":73.01,"t":"2026-10-14T16:15:00Z","v":32244,"vw":73.019332},{"c":73.03,"h":73.16,"l":73.03,"n":252,"o":73.1,"t":"2026-10-14T16:30:00Z","v":28843,"vw":73.117709},{"c":73.03,"h":73.05,"l":72.985,"n":125,"o":73.03,"t":"2026-10-14T16:45:00Z","v":11706,"vw":73.01782},{"c":73.06,"h":73.06,"l":73.02,"n":84,"o":73.03,"t":"2026-10-14T17:00:00Z","v":7835,"vw":73.03726},{"c":73.105,"h":73.11,"l":73.075,"n":134,"o":73.075,"t":"2026-10-14T17:15:00Z","v":12837,"vw":73.095321},{"c":73.115,"h":73.135,"l":73.09,"n":188,"o":73.095,"t":"2026-10-14T17:30:00Z","v":28032,"vw":73.10726},{"c":73.11,"h":73.115,"l":73.07,"n":121,"o":73.11,"t":"2026-10-14T17:45:00Z","v":5393,"vw":73.101102},{"c":73.18,"h":73.18,"l":73.105,"n":133,"o":73.12,"t":"2026-10-14T18:00:00Z","v":23350,"vw":73.158856},{"c":73.195,"h":73.21,"l":73.155,"n":246,"o":73.19,"t":"2026-10-14T18:15:00Z","v":33007,"vw":73.184633},{"c":73.23,"h":73.23,"l":73.165,"n":154,"o":73.19,"t":"2026-10-14T18:30:00Z","v":15489,"vw":73.197497},{"c":73.195,"h":73.22,"l":73.175,"n":119,"o":73.21,"t":"2026-10-14T18:45:00Z","v":10682,"vw":73.197936},{"c":73.185,"h":73.2899,"l":73.185,"n":183,"o":73.2,"t":"2026-10-14T19:00:00Z","v":16019,"vw":73.239086},{"c":73.13,"h":73.21,"l":73.09,"n":266,"o":73.19,"t":"2026-10-14T19:15:00Z","v":25612,"vw":73.150483},{"c":73.146,"h":73.146,"l":73.095,"n":331,"o":73.14,"t":"2026-10-14T19:30:00Z","v":29404,"vw":73.128983},{"c":73.31,"h":73.31,"l":73.12,"n":4713,"o":73.13,"t":"2026-10-14T19:45:00Z","v":220682,"vw":73.24049},{"c":73.35,"h":73.35,"l":73.29,"n":29,"o":73.29,"t":"2026-10-14T20:00:00Z","v":74443,"vw":73.293547},{"c":73.37,"h":73.4,"l":73.35,"n":29,"o":73.35,"t":"2026-10-14T20:15:00Z","v":9899,"vw":73.361612},{"c":73.39,"h":73.39,"l":73.37,"n":29,"o":73.39,"t":"2026-10-14T20:30:00Z","v":9675,"vw":73.381276},{"c":73.4,"h":73.41,"l":73.4,"n":2,"o":73.41,"t":"2026-10-14T20:45:00Z","v":480,"vw":73.405},{"c":73.4,"h":73.4,"l":73.39,"n":9,"o":73.39,"t":"2026-10-14T21:00:00Z","v":6020,"vw":73.397762},{"c":73.41,"h":73.41,"l":73.41,"n":27,"o":73.41,"t":"2026-10-14T21:15:00Z","v":8800,"vw":73.41},{"c":73.47,"h":73.47,"l":73.47,"n":36,"o":73.47,"t":"2026-10-14T21:30:00Z","v":40000,"vw":73.47},{"c":73.47,"h":73.47,"l":73.47,"n":49,"o":73.47,"t":"2026-10-14T21:45:00Z","v":11600,"vw":73.47},{"c":73.47,"h":73.47,"l":73.47,"n":17,"o":73.47,"t":"2026-10-14T22:00:00Z","v":2200,"vw":73.47},{"c":73.47,"h":73.47,"l":73.46,"n":2,"o":73.46,"t":"2026-10-14T23:45:00Z","v":436,"vw":73.466881},{"c":73.87,"h":73.96,"l":73.87,"n":19,"o":73.87,"t":"2026-10-15T10:45:00Z","v":8075,"vw":73.914742},{"c":73.99,"h":73.99,"l":73.99,"n":9,"o":73.99,"t":"2026-10-15T11:00:00Z","v":2026,"vw":73.99},{"c":74,"h":74,"l":73.97,"n":9,"o":73.99,"t":"2026-10-15T11:15:00Z","v":3359,"vw":73.982365},{"c":73.87,"h":73.87,"l":73.82,"n":5,"o":73.82,"t":"2026-10-15T11:45:00Z","v":2220,"vw":73.865517},{"c":74.04,"h":74.04,"l":74.01,"n":6,"o":74.01,"t":"2026-10-15T12:15:00Z","v":2124,"vw":74.033729},{"c":74.1,"h":74.1,"l":74.08,"n":8,"o":74.08,"t":"2026-10-15T12:30:00Z","v":2008,"vw":74.09015},{"c":74.005,"h":74.29,"l":73.985,"n":2277,"o":74.15,"t":"2026-10-15T13:30:00Z","v":318168,"vw":74.160254},{"c":74,"h":74.16,"l":73.93,"n":1552,"o":73.98,"t":"2026-10-15T13:45:00Z","v":181638,"vw":74.068975},{"c":73.88,"h":74.01,"l":73.76,"n":1556,"o":73.98,"t":"2026-10-15T14:00:00Z","v":282769,"vw":73.860988},{"c":73.94,"h":73.96,"l":73.86,"n":883,"o":73.875,"t":"2026-10-15T14:15:00Z","v":121128,"vw":73.924262},{"c":73.91,"h":74.09,"l":73.885,"n":648,"o":73.95,"t":"2026-10-15T14:30:00Z","v":119418,"vw":73.987965},{"c":73.8,"h":73.91,"l":73.775,"n":648,"o":73.91,"t":"2026-10-15T14:45:00Z","v":96921,"vw":73.846248},{"c":73.71,"h":73.87,"l":73.691,"n":442,"o":73.8,"t":"2026-10-15T15:00:00Z","v":61104,"vw":73.760225},{"c":73.72,"h":73.755,"l":73.65,"n":413,"o":73.7,"t":"2026-10-15T15:15:00Z","v":58554,"vw":73.702586},{"c":73.74,"h":73.74,"l":73.665,"n":348,"o":73.72,"t":"2026-10-15T15:30:00Z","v":40114,"vw":73.703589},{"c":73.62,"h":73.78,"l":73.61,"n":550,"o":73.75,"t":"2026-10-15T15:45:00Z","v":54255,"vw":73.673605},{"c":73.6,"h":73.635,"l":73.545,"n":397,"o":73.61,"t":"2026-10-15T16:00:00Z","v":32851,"vw":73.592821},{"c":73.76,"h":73.76,"l":73.61,"n":347,"o":73.615,"t":"2026-10-15T16:15:00Z","v":24019,"vw":73.662783},{"c":73.79,"h":73.81,"l":73.74,"n":363,"o":73.76,"t":"2026-10-15T16:30:00Z","v":26118,"vw":73.77011},{"c":73.78,"h":73.79,"l":73.75,"n":318,"o":73.79,"t":"2026-10-15T16:45:00Z","v":17860,"vw":73.765409},{"c":73.79,"h":73.815,"l":73.765,"n":265,"o":73.8,"t":"2026-10-15T17:00:00Z","v":16694,"vw":73.792195},{"c":73.815,"h":73.825,"l":73.77,"n":239,"o":73.78,"t":"2026-10-15T17:15:00Z","v":16790,"vw":73.79689},{"c":73.74,"h":73.81,"l":73.73,"n":277,"o":73.81,"t":"2026-10-15T17:30:00Z","v":14769,"vw":73.76103},{"c":73.72,"h":73.7551,"l":73.69,"n":520,"o":73.725,"t":"2026-10-15T17:45:00Z","v":116777,"vw":73.715481},{"c":73.72,"h":73.735,"l":73.7,"n":415,"o":73.715,"t":"2026-10-15T18:00:00Z","v":27996,"vw":73.717215},{"c":73.745,"h":73.75,"l":73.7199,"n":448,"o":73.72,"t":"2026-10-15T18:15:00Z","v":36068,"vw":73.72903},{"c":73.73,"h":73.79,"l":73.73,"n":476,"o":73.745,"t":"2026-10-15T18:30:00Z","v":54320,"vw":73.763907},{"c":73.6601,"h":73.74,"l":73.66,"n":459,"o":73.72,"t":"2026-10-15T18:45:00Z","v":54529,"vw":73.705867},{"c":73.71,"h":73.71,"l":73.645,"n":732,"o":73.665,"t":"2026-10-15T19:00:00Z","v":73548,"vw":73.683592},{"c":73.685,"h":73.72,"l":73.635,"n":1377,"o":73.705,"t":"2026-10-15T19:15:00Z","v":115729,"vw":73.675163},{"c":73.68,"h":73.725,"l":73.645,"n":1185,"o":73.69,"t":"2026-10-15T19:30:00Z","v":96421,"vw":73.678197},{"c":73.69,"h":73.71,"l":73.61,"n":3598,"o":73.68,"t":"2026-10-15T19:45:00Z","v":651318,"vw":73.667173},{"c":73.71,"h":73.71,"l":73.71,"n":10,"o":73.71,"t":"2026-10-15T20:00:00Z","v":115900,"vw":73.71},{"c":73.69,"h":73.69,"l":73.69,"n":2,"o":73.69,"t":"2026-10-15T20:15:00Z","v":1235,"vw":73.69},{"c":73.73,"h":73.77,"l":73.71,"n":8,"o":73.77,"t":"2026-10-15T20:45:00Z","v":21200,"vw":73.767275},{"c":73.85,"h":73.86,"l":73.81,"n":86,"o":73.81,"t":"2026-10-15T21:45:00Z","v":12673,"vw":73.834955},{"c":73.84,"h":73.88,"l":73.79,"n":6,"o":73.88,"t":"2026-10-16T12:15:00Z","v":13317,"vw":73.792039},{"c":73.79,"h":73.79,"l":73.79,"n":5,"o":73.79,"t":"2026-10-16T12:30:00Z","v":12275,"vw":73.79},{"c":74.1,"h":74.1,"l":74.06,"n":5,"o":74.06,"t":"2026-10-16T13:15:00Z","v":3310,"vw":74.090373},{"c":74.25,"h":74.345,"l":73.9,"n":2447,"o":74.09,"t":"2026-10-16T13:30:00Z","v":277175,"vw":74.162007},{"c":74.48,"h":74.53,"l":74.245,"n":1035,"o":74.27,"t":"2026-10-16T13:45:00Z","v":176312,"vw":74.391888},{"c":74.31,"h":74.535,"l":74.3,"n":690,"o":74.48,"t":"2026-10-16T14:00:00Z","v":81729,"vw":74.450043},{"c":74.45,"h":74.46,"l":74.28,"n":472,"o":74.33,"t":"2026-10-16T14:15:00Z","v":65847,"vw":74.333291},{"c":74.21,"h":74.47,"l":74.21,"n":320,"o":74.45,"t":"2026-10-16T14:30:00Z","v":34311,"vw":74.374756},{"c":74.335,"h":74.355,"l":74.19,"n":481,"o":74.21,"t":"2026-10-16T14:45:00Z","v":63170,"vw":74.282103},{"c":74.515,"h":74.56,"l":74.34,"n":572,"o":74.34,"t":"2026-10-16T15:00:00Z","v":88814,"vw":74.456817},{"c":74.49,"h":74.55,"l":74.47,"n":477,"o":74.52,"t":"2026-10-16T15:15:00Z","v":78191,"vw":74.509246},{"c":74.38,"h":74.51,"l":74.37,"n":276,"o":74.4956,"t":"2026-10-16T15:30:00Z","v":39130,"vw":74.459731},{"c":74.33,"h":74.415,"l":74.32,"n":373,"o":74.38,"t":"2026-10-16T15:45:00Z","v":54561,"vw":74.354471},{"c":74.24,"h":74.345,"l":74.24,"n":565,"o":74.33,"t":"2026-10-16T16:00:00Z","v":82446,"vw":74.288389},{"c":74.24,"h":74.27,"l":74.23,"n":238,"o":74.26,"t":"2026-10-16T16:15:00Z","v":20427,"vw":74.249344},{"c":74.21,"h":74.26,"l":74.2,"n":289,"o":74.24,"t":"2026-10-16T16:30:00Z","v":45446,"vw":74.235733},{"c":74.235,"h":74.235,"l":74.145,"n":285,"o":74.21,"t":"2026-10-16T16:45:00Z","v":34691,"vw":74.191001},{"c":74.14,"h":74.22,"l":74.11,"n":480,"o":74.22,"t":"2026-10-16T17:00:00Z","v":62778,"vw":74.174757},{"c":74.19,"h":74.2,"l":74.1,"n":369,"o":74.13,"t":"2026-10-16T17:15:00Z","v":43943,"vw":74.154918},{"c":74.27,"h":74.27,"l":74.18,"n":404,"o":74.185,"t":"2026-10-16T17:30:00Z","v":57533,"vw":74.223612},{"c":74.22,"h":74.295,"l":74.2,"n":277,"o":74.27,"t":"2026-10-16T17:45:00Z","v":28431,"vw":74.253389},{"c":74.22,"h":74.25,"l":74.205,"n":382,"o":74.22,"t":"2026-10-16T18:00:00Z","v":128747,"vw":74.22187},{"c":74.175,"h":74.255,"l":74.165,"n":256,"o":74.22,"t":"2026-10-16T18:15:00Z","v":31207,"vw":74.207126},{"c":74.26,"h":74.26,"l":74.16,"n":281,"o":74.16,"t":"2026-10-16T18:30:00Z","v":24931,"vw":74.231144},{"c":74.32,"h":74.32,"l":74.27,"n":280,"o":74.27,"t":"2026-10-16T18:45:00Z","v":27711,"vw":74.292922},{"c":74.32,"h":74.355,"l":74.295,"n":620,"o":74.32,"t":"2026-10-16T19:00:00Z","v":79920,"vw":74.334745},{"c":74.29,"h":74.365,"l":74.27,"n":317,"o":74.34,"t":"2026-10-16T19:15:00Z","v":54973,"vw":74.305612},{"c":74.3952,"h":74.405,"l":74.3,"n":494,"o":74.3,"t":"2026-10-16T19:30:00Z","v":64595,"vw":74.36258},{"c":74.49,"h":74.515,"l":74.4,"n":3960,"o":74.405,"t":"2026-10-16T19:45:00Z","v":418588,"vw":74.481597},{"c":74.48,"h":74.48,"l":74.48,"n":8,"o":74.48,"t":"2026-10-16T20:00:00Z","v":108440,"vw":74.48},{"c":74.57,"h":74.57,"l":74.53,"n":20,"o":74.53,"t":"2026-10-16T21:15:00Z","v":25004,"vw":74.564784},{"c":74.6,"h":74.6,"l":74.6,"n":41,"o":74.6,"t":"2026-10-16T21:30:00Z","v":4900,"vw":74.6},{"c":74.62,"h":74.62,"l":74.6103,"n":6,"o":74.6103,"t":"2026-10-16T21:45:00Z","v":11050,"vw":74.619342},{"c":74.67,"h":74.67,"l":74.67,"n":8,"o":74.67,"t":"2026-10-16T22:00:00Z","v":17499,"vw":74.67},{"c":74.72,"h":74.72,"l":74.72,"n":2,"o":74.72,"t":"2026-10-16T22:15:00Z","v":1503,"vw":74.72},{"c":74.13,"h":74.13,"l":74.13,"n":5,"o":74.13,"t":"2026-10-19T12:45:00Z","v":497,"vw":74.13},{"c":74.1,"h":74.1,"l":74.1,"n":11,"o":74.1,"t":"2026-10-19T13:00:00Z","v":1012,"vw":74.1},{"c":73.96,"h":74.1,"l":73.93,"n":3152,"o":74.06,"t":"2026-10-19T13:30:00Z","v":336289,"vw":74.020594},{"c":73.9,"h":74.01,"l":73.83,"n":1248,"o":73.96,"t":"2026-10-19T13:45:00Z","v":97858,"vw":73.901079},{"c":73.8,"h":73.92,"l":73.8,"n":1275,"o":73.89,"t":"2026-10-19T14:00:00Z","v":62938,"vw":73.857403},{"c":73.67,"h":73.83,"l":73.665,"n":1133,"o":73.805,"t":"2026-10-19T14:15:00Z","v":62306,"vw":73.750062},{"c":73.585,"h":73.72,"l":73.5799,"n":1075,"o":73.675,"t":"2026-10-19T14:30:00Z","v":49474,"vw":73.650712},{"c":73.63,"h":73.63,"l":73.535,"n":526,"o":73.57,"t":"2026-10-19T14:45:00Z","v":38380,"vw":73.567639},{"c":73.68,"h":73.68,"l":73.61,"n":397,"o":73.63,"t":"2026-10-19T15:00:00Z","v":28029,"vw":73.643701},{"c":73.68,"h":73.75,"l":73.655,"n":663,"o":73.685,"t":"2026-10-19T15:15:00Z","v":160392,"vw":73.691289},{"c":73.65,"h":73.69,"l":73.635,"n":254,"o":73.68,"t":"2026-10-19T15:30:00Z","v":22038,"vw":73.667568},{"c":73.64,"h":73.66,"l":73.61,"n":368,"o":73.65,"t":"2026-10-19T15:45:00Z","v":22088,"vw":73.633435},{"c":73.58,"h":73.64,"l":73.55,"n":428,"o":73.64,"t":"2026-10-19T16:00:00Z","v":31156,"vw":73.583548},{"c":73.61,"h":73.62,"l":73.5701,"n":264,"o":73.59,"t":"2026-10-19T16:15:00Z","v":16396,"vw":73.594743},{"c":73.605,"h":73.61,"l":73.58,"n":214,"o":73.605,"t":"2026-10-19T16:30:00Z","v":14388,"vw":73.593847},{"c":73.61,"h":73.62,"l":73.59,"n":260,"o":73.605,"t":"2026-10-19T16:45:00Z","v":16362,"vw":73.60676},{"c":73.605,"h":73.63,"l":73.58,"n":204,"o":73.62,"t":"2026-10-19T17:00:00Z","v":19030,"vw":73.598958},{"c":73.6346,"h":73.64,"l":73.59,"n":271,"o":73.6,"t":"2026-10-19T17:15:00Z","v":18332,"vw":73.619759},{"c":73.63,"h":73.645,"l":73.605,"n":290,"o":73.63,"t":"2026-10-19T17:30:00Z","v":33552,"vw":73.626363},{"c":73.7025,"h":73.71,"l":73.635,"n":234,"o":73.635,"t":"2026-10-19T17:45:00Z","v":22599,"vw":73.682286},{"c":73.7,"h":73.71,"l":73.675,"n":244,"o":73.7,"t":"2026-10-19T18:00:00Z","v":13713,"vw":73.695599},{"c":73.715,"h":73.73,"l":73.69,"n":253,"o":73.7,"t":"2026-10-19T18:15:00Z","v":17755,"vw":73.707812},{"c":73.68,"h":73.71,"l":73.67,"n":196,"o":73.69,"t":"2026-10-19T18:30:00Z","v":11857,"vw":73.688047},{"c":73.64,"h":73.68,"l":73.635,"n":341,"o":73.67,"t":"2026-10-19T18:45:00Z","v":17696,"vw":73.664048},{"c":73.61,"h":73.6459,"l":73.605,"n":979,"o":73.6459,"t":"2026-10-19T19:00:00Z","v":30758,"vw":73.623497},{"c":73.53,"h":73.615,"l":73.525,"n":1036,"o":73.615,"t":"2026-10-19T19:15:00Z","v":27469,"vw":73.568406},{"c":73.53,"h":73.53,"l":73.48,"n":2469,"o":73.53,"t":"2026-10-19T19:30:00Z","v":72701,"vw":73.508248},{"c":73.54,"h":73.64,"l":73.505,"n":2994,"o":73.53,"t":"2026-10-19T19:45:00Z","v":357318,"vw":73.579196},{"c":73.51,"h":73.57,"l":73.51,"n":37,"o":73.57,"t":"2026-10-19T20:00:00Z","v":67651,"vw":73.561538},{"c":73.47,"h":73.49,"l":73.47,"n":109,"o":73.49,"t":"2026-10-19T20:45:00Z","v":8616,"vw":73.48},{"c":73.41,"h":73.44,"l":73.41,"n":45,"o":73.44,"t":"2026-10-19T21:15:00Z","v":56739,"vw":73.423456},{"c":73.5,"h":73.5,"l":73.48,"n":5,"o":73.48,"t":"2026-10-19T23:45:00Z","v":920,"vw":73.489333},{"c":73.8861,"h":73.8861,"l":73.8861,"n":1,"o":73.8861,"t":"2026-10-20T12:45:00Z","v":338,"vw":73.8861},{"c":73.94,"h":73.94,"l":73.83,"n":6,"o":73.83,"t":"2026-10-20T13:15:00Z","v":6978,"vw":73.872101},{"c":74.46,"h":74.47,"l":73.84,"n":2499,"o":73.84,"t":"2026-10-20T13:30:00Z","v":291425,"vw":74.17547},{"c":74.37,"h":74.58,"l":74.34,"n":1539,"o":74.48,"t":"2026-10-20T13:45:00Z","v":167502,"vw":74.468498},{"c":74.18,"h":74.365,"l":74.145,"n":1222,"o":74.365,"t":"2026-10-20T14:00:00Z","v":204893,"vw":74.247726},{"c":74.31,"h":74.4,"l":74.185,"n":662,"o":74.2,"t":"2026-10-20T14:15:00Z","v":67968,"vw":74.309444},{"c":74.42,"h":74.44,"l":74.305,"n":692,"o":74.31,"t":"2026-10-20T14:30:00Z","v":81596,"vw":74.38597},{"c":74.46,"h":74.5,"l":74.405,"n":401,"o":74.425,"t":"2026-10-20T14:45:00Z","v":39272,"vw":74.447247},{"c":74.32,"h":74.45,"l":74.29,"n":477,"o":74.45,"t":"2026-10-20T15:00:00Z","v":71617,"vw":74.349753},{"c":74.36,"h":74.44,"l":74.315,"n":265,"o":74.315,"t":"2026-10-20T15:15:00Z","v":25963,"vw":74.383928},{"c":74.46,"h":74.47,"l":74.355,"n":193,"o":74.37,"t":"2026-10-20T15:30:00Z","v":24383,"vw":74.403208},{"c":74.4107,"h":74.45,"l":74.4061,"n":241,"o":74.44,"t":"2026-10-20T15:45:00Z","v":23813,"vw":74.431658},{"c":74.37,"h":74.42,"l":74.355,"n":177,"o":74.41,"t":"2026-10-20T16:00:00Z","v":18695,"vw":74.380418},{"c":74.35,"h":74.39,"l":74.34,"n":270,"o":74.38,"t":"2026-10-20T16:15:00Z","v":28094,"vw":74.34967},{"c":74.375,"h":74.375,"l":74.34,"n":244,"o":74.35,"t":"2026-10-20T16:30:00Z","v":25843,"vw":74.363422},{"c":74.37,"h":74.4,"l":74.345,"n":186,"o":74.37,"t":"2026-10-20T16:45:00Z","v":17780,"vw":74.364974},{"c":74.345,"h":74.37,"l":74.325,"n":301,"o":74.365,"t":"2026-10-20T17:00:00Z","v":28813,"vw":74.343251},{"c":74.34,"h":74.35,"l":74.31,"n":226,"o":74.34,"t":"2026-10-20T17:15:00Z","v":16941,"vw":74.326076},{"c":74.365,"h":74.365,"l":74.315,"n":237,"o":74.345,"t":"2026-10-20T17:30:00Z","v":13765,"vw":74.338944},{"c":74.385,"h":74.41,"l":74.365,"n":234,"o":74.375,"t":"2026-10-20T17:45:00Z","v":19025,"vw":74.386595},{"c":74.41,"h":74.41,"l":74.365,"n":275,"o":74.39,"t":"2026-10-20T18:00:00Z","v":25953,"vw":74.395581},{"c":74.415,"h":74.4275,"l":74.3908,"n":285,"o":74.415,"t":"2026-10-20T18:15:00Z","v":20165,"vw":74.404751},{"c":74.415,"h":74.445,"l":74.415,"n":402,"o":74.425,"t":"2026-10-20T18:30:00Z","v":34325,"vw":74.43242},{"c":74.415,"h":74.455,"l":74.4,"n":349,"o":74.415,"t":"2026-10-20T18:45:00Z","v":29964,"vw":74.426988},{"c":74.435,"h":74.45,"l":74.405,"n":536,"o":74.415,"t":"2026-10-20T19:00:00Z","v":43663,"vw":74.429252},{"c":74.4308,"h":74.465,"l":74.405,"n":489,"o":74.4409,"t":"2026-10-20T19:15:00Z","v":54621,"vw":74.42942},{"c":74.495,"h":74.5,"l":74.42,"n":1915,"o":74.4307,"t":"2026-10-20T19:30:00Z","v":66421,"vw":74.461838},{"c":74.53,"h":74.53,"l":74.4621,"n":4513,"o":74.49,"t":"2026-10-20T19:45:00Z","v":345604,"vw":74.500883},{"c":74.54,"h":74.54,"l":74.54,"n":8,"o":74.54,"t":"2026-10-20T20:00:00Z","v":59580,"vw":74.54},{"c":74.57,"h":74.57,"l":74.57,"n":3,"o":74.57,"t":"2026-10-20T21:00:00Z","v":3000,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":5,"o":74.57,"t":"2026-10-20T21:15:00Z","v":3500,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-10-20T21:30:00Z","v":3497,"vw":74.57},{"c":74.53,"h":74.53,"l":74.53,"n":1,"o":74.53,"t":"2026-10-20T22:00:00Z","v":1000,"vw":74.53},{"c":74.53,"h":74.53,"l":74.53,"n":2,"o":74.53,"t":"2026-10-20T23:45:00Z","v":500,"vw":74.53},{"c":74.54,"h":74.54,"l":74.54,"n":2,"o":74.54,"t":"2026-10-21T08:00:00Z","v":308,"vw":74.54},{"c":74.69,"h":74.69,"l":74.69,"n":3,"o":74.69,"t":"2026-10-21T13:00:00Z","v":1465,"vw":74.69},{"c":74.75,"h":74.75,"l":74.56,"n":8,"o":74.65,"t":"2026-10-21T13:15:00Z","v":9188,"vw":74.657937},{"c":74.56,"h":74.71,"l":74.475,"n":1976,"o":74.71,"t":"2026-10-21T13:30:00Z","v":308770,"vw":74.614139},{"c":74.52,"h":74.65,"l":74.49,"n":926,"o":74.59,"t":"2026-10-21T13:45:00Z","v":110002,"vw":74.577367},{"c":74.57,"h":74.58,"l":74.42,"n":801,"o":74.525,"t":"2026-10-21T14:00:00Z","v":84814,"vw":74.490777},{"c":74.51,"h":74.6,"l":74.45,"n":345,"o":74.56,"t":"2026-10-21T14:15:00Z","v":33040,"vw":74.536854},{"c":74.63,"h":74.65,"l":74.5,"n":290,"o":74.5,"t":"2026-10-21T14:30:00Z","v":35326,"vw":74.574429},{"c":74.58,"h":74.66,"l":74.575,"n":320,"o":74.6434,"t":"2026-10-21T14:45:00Z","v":30303,"vw":74.622848},{"c":74.48,"h":74.59,"l":74.48,"n":212,"o":74.59,"t":"2026-10-21T15:00:00Z","v":18286,"vw":74.543246},{"c":74.56,"h":74.575,"l":74.47,"n":385,"o":74.48,"t":"2026-10-21T15:15:00Z","v":53974,"vw":74.542768},{"c":74.54,"h":74.565,"l":74.49,"n":166,"o":74.565,"t":"2026-10-21T15:30:00Z","v":21995,"vw":74.540788},{"c":74.6,"h":74.605,"l":74.54,"n":104,"o":74.54,"t":"2026-10-21T15:45:00Z","v":11890,"vw":74.583739},{"c":74.65,"h":74.65,"l":74.6,"n":133,"o":74.6,"t":"2026-10-21T16:00:00Z","v":12265,"vw":74.621128},{"c":74.685,"h":74.685,"l":74.66,"n":132,"o":74.66,"t":"2026-10-21T16:15:00Z","v":12280,"vw":74.67184},{"c":74.65,"h":74.7,"l":74.63,"n":336,"o":74.695,"t":"2026-10-21T16:30:00Z","v":33113,"vw":74.672104},{"c":74.655,"h":74.655,"l":74.61,"n":319,"o":74.615,"t":"2026-10-21T16:45:00Z","v":99040,"vw":74.617096},{"c":74.615,"h":74.66,"l":74.61,"n":96,"o":74.66,"t":"2026-10-21T17:00:00Z","v":11286,"vw":74.62607},{"c":74.62,"h":74.63,"l":74.59,"n":102,"o":74.615,"t":"2026-10-21T17:15:00Z","v":14170,"vw":74.605649},{"c":74.6,"h":74.615,"l":74.56,"n":97,"o":74.615,"t":"2026-10-21T17:30:00Z","v":10881,"vw":74.587813},{"c":74.6,"h":74.63,"l":74.6,"n":100,"o":74.62,"t":"2026-10-21T17:45:00Z","v":7507,"vw":74.618978},{"c":74.63,"h":74.63,"l":74.56,"n":124,"o":74.6,"t":"2026-10-21T18:00:00Z","v":18071,"vw":74.596414},{"c":74.63,"h":74.64,"l":74.595,"n":158,"o":74.63,"t":"2026-10-21T18:15:00Z","v":19717,"vw":74.623696},{"c":74.66,"h":74.66,"l":74.615,"n":136,"o":74.63,"t":"2026-10-21T18:30:00Z","v":17375,"vw":74.633459},{"c":74.54,"h":74.6651,"l":74.54,"n":171,"o":74.6651,"t":"2026-10-21T18:45:00Z","v":19418,"vw":74.621891},{"c":74.4799,"h":74.545,"l":74.455,"n":310,"o":74.52,"t":"2026-10-21T19:00:00Z","v":23402,"vw":74.489043},{"c":74.57,"h":74.575,"l":74.47,"n":414,"o":74.471,"t":"2026-10-21T19:15:00Z","v":46752,"vw":74.509633},{"c":74.575,"h":74.585,"l":74.4839,"n":429,"o":74.57,"t":"2026-10-21T19:30:00Z","v":34139,"vw":74.53433},{"c":74.53,"h":74.63,"l":74.525,"n":3855,"o":74.56,"t":"2026-10-21T19:45:00Z","v":176158,"vw":74.573247},{"c":74.6,"h":74.6,"l":74.54,"n":9,"o":74.54,"t":"2026-10-21T20:00:00Z","v":56231,"vw":74.550671},{"c":74.07,"h":74.07,"l":74.07,"n":1,"o":74.07,"t":"2026-10-21T21:30:00Z","v":338,"vw":74.07},{"c":74.41,"h":74.41,"l":74.41,"n":1,"o":74.41,"t":"2026-10-21T21:45:00Z","v":1746,"vw":74.41},{"c":74.56,"h":74.56,"l":74.56,"n":1,"o":74.56,"t":"2026-10-21T22:45:00Z","v":1000,"vw":74.56},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-21T23:45:00Z","v":490,"vw":74.55},{"c":74.6,"h":74.615,"l":74.6,"n":2,"o":74.615,"t":"2026-10-22T11:45:00Z","v":1282,"vw":74.60117},{"c":74.95,"h":75.06,"l":74.66,"n":3168,"o":74.69,"t":"2026-10-22T13:30:00Z","v":349974,"vw":74.896088},{"c":75.13,"h":75.18,"l":74.93,"n":1600,"o":74.95,"t":"2026-10-22T13:45:00Z","v":757448,"vw":75.133822},{"c":75.28,"h":75.29,"l":75.04,"n":1088,"o":75.14,"t":"2026-10-22T14:00:00Z","v":192021,"vw":75.144748},{"c":75.33,"h":75.4,"l":75.25,"n":887,"o":75.28,"t":"2026-10-22T14:15:00Z","v":82999,"vw":75.340378},{"c":75.25,"h":75.39,"l":75.1625,"n":911,"o":75.34,"t":"2026-10-22T14:30:00Z","v":104133,"vw":75.256965},{"c":75.38,"h":75.41,"l":75.255,"n":602,"o":75.26,"t":"2026-10-22T14:45:00Z","v":62568,"vw":75.360367},{"c":75.49,"h":75.5,"l":75.295,"n":530,"o":75.38,"t":"2026-10-22T15:00:00Z","v":56939,"vw":75.386878},{"c":75.42,"h":75.48,"l":75.385,"n":517,"o":75.48,"t":"2026-10-22T15:15:00Z","v":61977,"vw":75.430702},{"c":75.53,"h":75.54,"l":75.405,"n":607,"o":75.41,"t":"2026-10-22T15:30:00Z","v":93504,"vw":75.477434},{"c":75.58,"h":75.6,"l":75.505,"n":378,"o":75.53,"t":"2026-10-22T15:45:00Z","v":35315,"vw":75.558111},{"c":75.6,"h":75.645,"l":75.55,"n":522,"o":75.56,"t":"2026-10-22T16:00:00Z","v":87325,"vw":75.582162},{"c":75.675,"h":75.675,"l":75.59,"n":236,"o":75.6,"t":"2026-10-22T16:15:00Z","v":23374,"vw":75.629531},{"c":75.67,"h":75.69,"l":75.64,"n":358,"o":75.675,"t":"2026-10-22T16:30:00Z","v":57815,"vw":75.669134},{"c":75.83,"h":75.8322,"l":75.68,"n":287,"o":75.68,"t":"2026-10-22T16:45:00Z","v":35196,"vw":75.770526},{"c":75.78,"h":75.82,"l":75.76,"n":295,"o":75.81,"t":"2026-10-22T17:00:00Z","v":143885,"vw":75.813557},{"c":75.83,"h":75.84,"l":75.74,"n":461,"o":75.7876,"t":"2026-10-22T17:15:00Z","v":83378,"vw":75.776893},{"c":75.83,"h":75.86,"l":75.8,"n":310,"o":75.825,"t":"2026-10-22T17:30:00Z","v":34594,"vw":75.828042},{"c":75.885,"h":75.885,"l":75.79,"n":378,"o":75.82,"t":"2026-10-22T17:45:00Z","v":59831,"vw":75.806811},{"c":75.89,"h":75.9,"l":75.8,"n":458,"o":75.88,"t":"2026-10-22T18:00:00Z","v":90805,"vw":75.850367},{"c":75.9,"h":75.92,"l":75.875,"n":294,"o":75.9,"t":"2026-10-22T18:15:00Z","v":33188,"vw":75.897851},{"c":75.885,"h":75.91,"l":75.85,"n":327,"o":75.9,"t":"2026-10-22T18:30:00Z","v":34026,"vw":75.883486},{"c":75.97,"h":75.98,"l":75.885,"n":293,"o":75.885,"t":"2026-10-22T18:45:00Z","v":49863,"vw":75.965092},{"c":75.995,"h":76.12,"l":75.97,"n":645,"o":75.975,"t":"2026-10-22T19:00:00Z","v":126071,"vw":76.041519},{"c":75.97,"h":76.06,"l":75.945,"n":447,"o":76,"t":"2026-10-22T19:15:00Z","v":91031,"vw":76.008081},{"c":76.075,"h":76.1,"l":75.945,"n":689,"o":75.97,"t":"2026-10-22T19:30:00Z","v":542394,"vw":76.024853},{"c":76.18,"h":76.2,"l":76.01,"n":3367,"o":76.06,"t":"2026-10-22T19:45:00Z","v":460089,"vw":76.150797},{"c":76.17,"h":76.17,"l":76.17,"n":10,"o":76.17,"t":"2026-10-22T20:00:00Z","v":58775,"vw":76.17},{"c":76.29,"h":76.29,"l":76.07,"n":219,"o":76.11,"t":"2026-10-22T21:15:00Z","v":52601,"vw":76.176024},{"c":76.19,"h":76.19,"l":76.19,"n":1,"o":76.19,"t":"2026-10-22T23:00:00Z","v":100,"vw":76.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5142152190770447,"strike":83.83529131446227,"iv":0.308408597402959,"gamma":0.03647388854020646,"theta":-0.02855808384943207,"vega":0.049680944442030445,"rho":0.008043497737627745,"breakevenPct":10.738488293999357},{"delta":0.2,"premium":0.875,"strike":84.23543271927477,"iv":0.38572167986848754,"gamma":0.033977780318526454,"theta":-0.0418776542378412,"vega":0.05986812430788853,"rho":0.01080364507788126,"breakevenPct":11.737472389752876},{"delta":0.25,"premium":0.875,"strike":80.95130215112542,"iv":0.285524232172843,"gamma":0.052085511652657575,"theta":-0.035944113331582477,"vega":0.06795457972669068,"rho":0.013526116950119741,"breakevenPct":7.425892281902869},{"delta":0.3,"premium":0.9054033098545283,"strike":79.39193380290943,"iv":0.23396958105099167,"gamma":0.07078201743206103,"theta":-0.03251456982704335,"vega":0.07384729550973389,"rho":0.01621359416545492,"breakevenPct":5.418586205545434},{"delta":0.35,"premium":0.9612321029135474,"strike":78.27535794172906,"iv":0.19855076216681047,"gamma":0.08809106567066528,"theta":-0.03028119354993092,"vega":0.07893546558823615,"rho":0.018901916054472702,"breakevenPct":4.025981416098978},{"delta":0.4,"premium":0.9319126851950821,"strike":77.42550246926776,"iv":0.15907125550866255,"gamma":0.11633937254708965,"theta":-0.025978710809412726,"vega":0.0824938437812132,"rho":0.021609157664225456,"breakevenPct":2.8717541741667882},{"delta":0.45,"premium":1.0112703330751356,"strike":76.8288148721921,"iv":0.13975793958171961,"gamma":0.13125832687838884,"theta":-0.023901859024012394,"vega":0.08430271107668474,"rho":0.024408021830092202,"breakevenPct":2.1925760867365596},{"delta":0.5,"premium":1.2630131680867542,"strike":76.44151820294346,"iv":0.1475813323005422,"gamma":0.12482920216886134,"theta":-0.025489775367931834,"vega":0.08453508907823393,"rho":0.027314735929363607,"breakevenPct":2.01461385194986},{"delta":0.55,"premium":1.5147560030983733,"strike":76.05422153369481,"iv":0.15540472501936484,"gamma":0.11840007745933384,"theta":-0.02707769171185128,"vega":0.08476746707978311,"rho":0.030221450028635015,"breakevenPct":1.8366516171631606},{"delta":0.6,"premium":1.6822358900144716,"strike":75.68885672937772,"iv":0.14956150506512303,"gamma":0.11877568740955137,"theta":-0.02593096960926194,"vega":0.08181302460202605,"rho":0.03309498969405777,"breakevenPct":1.5768578434976763},{"delta":0.65,"premium":1.835998552821997,"strike":75.32706222865413,"iv":0.14149348769898698,"gamma":0.12025904486251808,"theta":-0.024339073806078148,"vega":0.0783397973950796,"rho":0.03596312887024934,"breakevenPct":1.3037426565263428},{"delta":0.7,"premium":2.0153785488958986,"strike":74.94952681388013,"iv":0.13470977917981072,"gamma":0.12015141955835965,"theta":-0.022834384858044166,"vega":0.07452365930599371,"rho":0.038834362104945015,"breakevenPct":1.0435937544650369},{"delta":0.75,"premium":2.435988433228181,"strike":74.42376445846477,"iv":0.1400199789695058,"gamma":0.10506203995793902,"theta":-0.02215089379600421,"vega":0.06747844374342797,"rho":0.04173473105722101,"breakevenPct":0.9055440353064907},{"delta":0.8,"premium":2.849652432969216,"strike":73.90367428003972,"iv":0.143250049652433,"gamma":0.09023177755710028,"theta":-0.02107020854021847,"vega":0.05970973187686196,"rho":0.04463527248056769,"breakevenPct":0.765822125520468},{"delta":0.85,"premium":3.2344587884806355,"strike":73.40714995034757,"iv":0.13783793445878847,"gamma":0.0764780536246276,"theta":-0.018339324726911622,"vega":0.048935153922542204,"rho":0.04753653045898126,"breakevenPct":0.6191528670450329},{"delta":0.9,"premium":4.675379446559984,"strike":71.66627749070771,"iv":0.16925582777353734,"gamma":0.049298845013660136,"theta":-0.010773234931953505,"vega":0.03727321107839121,"rho":0.05032568525503615,"breakevenPct":0.2253602957433186}],"put":[{"delta":0.1,"premium":0.3092780002383127,"strike":67.73198398284148,"iv":0.3353198590085177,"gamma":0.033024990658288664,"theta":-0.018849732756661786,"vega":0.03724785831016879,"rho":-0.0067326782620431135,"breakevenPct":11.483909698564826},{"delta":0.15,"premium":0.875,"strike":66.83396698673667,"iv":0.4944541083599819,"gamma":0.02207092675637404,"theta":-0.04130277343093992,"vega":0.049860718885691525,"rho":-0.01008366531254656,"breakevenPct":13.405583580495374},{"delta":0.2,"premium":0.875,"strike":70.62093814199261,"iv":0.353012729869916,"gamma":0.0376283227863632,"theta":-0.034444343409397574,"vega":0.059777205694571275,"rho":-0.013352301710903961,"breakevenPct":8.433847785226982},{"delta":0.25,"premium":0.6731877323420075,"strike":73.58550185873607,"iv":0.20485576208178438,"gamma":0.07235817843866171,"theta":-0.0218,"vega":0.06798401486988848,"rho":-0.016579383466939535,"breakevenPct":4.276862115801423},{"delta":0.3,"premium":0.748044925124792,"strike":74.46089850249584,"iv":0.1799459234608985,"gamma":0.09095990016638936,"theta":-0.02041730449251248,"vega":0.07438801996672213,"rho":-0.019925652586483694,"breakevenPct":3.2258716327017893},{"delta":0.35,"premium":0.8309491371480473,"strike":75.15985467756585,"iv":0.15967693006357858,"gamma":0.10750599455040873,"theta":-0.0188,"vega":0.07908701180744777,"rho":-0.02325011847945984,"breakevenPct":2.417086070082978},{"delta":0.4,"premium":0.9898955495004542,"strike":75.613987284287,"iv":0.15677048138056313,"gamma":0.11377302452316077,"theta":-0.0188,"vega":0.08217511353315168,"rho":-0.026478793430487105,"breakevenPct":2.029550039665808},{"delta":0.45,"premium":1.1706904332129964,"strike":76.06768953068593,"iv":0.15555902527075813,"gamma":0.11824711191335739,"theta":-0.018921841155234657,"vega":0.08480676895306859,"rho":-0.029699707669364268,"breakevenPct":1.671262836454086},{"delta":0.5,"premium":1.475293321299639,"strike":76.51895306859205,"iv":0.16395252707581226,"gamma":0.11256119133574007,"theta":-0.019734115523465705,"vega":0.0848518953068592,"rho":-0.03287664453939091,"breakevenPct":1.4787189874065663},{"delta":0.55,"premium":1.7798962093862818,"strike":76.9702166064982,"iv":0.17234602888086642,"gamma":0.10687527075812274,"theta":-0.020546389891696753,"vega":0.08489702166064983,"rho":-0.03605358140941756,"breakevenPct":1.286175138359046},{"delta":0.6,"premium":2.1300785340314135,"strike":77.4890052356021,"iv":0.17617633507853403,"gamma":0.10146324607329843,"theta":-0.01986649214659686,"vega":0.0823082722513089,"rho":-0.039268291177026154,"breakevenPct":1.0648198745297583},{"delta":0.65,"premium":2.5099593495934953,"strike":78.03252032520325,"iv":0.18121951219512195,"gamma":0.09541626016260163,"theta":-0.019262601626016257,"vega":0.07948943089430895,"rho":-0.04249742731125682,"breakevenPct":0.8499921549038203},{"delta":0.7,"premium":3.9161725067385436,"strike":79.38544474393531,"iv":0.24104043126684632,"gamma":0.06747466307277629,"theta":-0.024755256064690024,"vega":0.07454258760107818,"rho":-0.04623261970735777,"breakevenPct":0.9199524258937042},{"delta":0.75,"premium":6.7161224489795925,"strike":82.0734693877551,"iv":0.3501277551020408,"gamma":0.042306122448979584,"theta":-0.03431918367346939,"vega":0.06820979591836734,"rho":-0.0511081352061918,"breakevenPct":1.066893870584872},{"delta":0.8,"premium":10.220588235294155,"strike":85.64705882352945,"iv":0.44714705882353084,"gamma":0.02932941176470577,"theta":-0.03870588235294131,"vega":0.06010588235294116,"rho":-0.05671085015266161,"breakevenPct":0.9761446918271051}]},"raw":{"call":[{"delta":0.15,"premium":0.5142152190770447,"strike":83.83529131446227,"iv":0.308408597402959,"gamma":0.03647388854020646,"theta":-0.02855808384943207,"vega":0.049680944442030445,"rho":0.008043497737627745,"breakevenPct":10.738488293999357},{"delta":0.2,"premium":0.875,"strike":84.23543271927477,"iv":0.38572167986848754,"gamma":0.033977780318526454,"theta":-0.0418776542378412,"vega":0.05986812430788853,"rho":0.01080364507788126,"breakevenPct":11.737472389752876},{"delta":0.25,"premium":0.875,"strike":80.95130215112542,"iv":0.285524232172843,"gamma":0.052085511652657575,"theta":-0.035944113331582477,"vega":0.06795457972669068,"rho":0.013526116950119741,"breakevenPct":7.425892281902869},{"delta":0.3,"premium":0.9054033098545283,"strike":79.39193380290943,"iv":0.23396958105099167,"gamma":0.07078201743206103,"theta":-0.03251456982704335,"vega":0.07384729550973389,"rho":0.01621359416545492,"breakevenPct":5.418586205545434},{"delta":0.35,"premium":0.9612321029135474,"strike":78.27535794172906,"iv":0.19855076216681047,"gamma":0.08809106567066528,"theta":-0.03028119354993092,"vega":0.07893546558823615,"rho":0.018901916054472702,"breakevenPct":4.025981416098978},{"delta":0.4,"premium":0.9319126851950821,"strike":77.42550246926776,"iv":0.15907125550866255,"gamma":0.11633937254708965,"theta":-0.025978710809412726,"vega":0.0824938437812132,"rho":0.021609157664225456,"breakevenPct":2.8717541741667882},{"delta":0.45,"premium":1.0112703330751356,"strike":76.8288148721921,"iv":0.13975793958171961,"gamma":0.13125832687838884,"theta":-0.023901859024012394,"vega":0.08430271107668474,"rho":0.024408021830092202,"breakevenPct":2.1925760867365596},{"delta":0.5,"premium":1.2630131680867542,"strike":76.44151820294346,"iv":0.1475813323005422,"gamma":0.12482920216886134,"theta":-0.025489775367931834,"vega":0.08453508907823393,"rho":0.027314735929363607,"breakevenPct":2.01461385194986},{"delta":0.55,"premium":1.5147560030983733,"strike":76.05422153369481,"iv":0.15540472501936484,"gamma":0.11840007745933384,"theta":-0.02707769171185128,"vega":0.08476746707978311,"rho":0.030221450028635015,"breakevenPct":1.8366516171631606},{"delta":0.6,"premium":1.6822358900144716,"strike":75.68885672937772,"iv":0.14956150506512303,"gamma":0.11877568740955137,"theta":-0.02593096960926194,"vega":0.08181302460202605,"rho":0.03309498969405777,"breakevenPct":1.5768578434976763},{"delta":0.65,"premium":1.835998552821997,"strike":75.32706222865413,"iv":0.14149348769898698,"gamma":0.12025904486251808,"theta":-0.024339073806078148,"vega":0.0783397973950796,"rho":0.03596312887024934,"breakevenPct":1.3037426565263428},{"delta":0.7,"premium":2.0153785488958986,"strike":74.94952681388013,"iv":0.13470977917981072,"gamma":0.12015141955835965,"theta":-0.022834384858044166,"vega":0.07452365930599371,"rho":0.038834362104945015,"breakevenPct":1.0435937544650369},{"delta":0.75,"premium":2.435988433228181,"strike":74.42376445846477,"iv":0.1400199789695058,"gamma":0.10506203995793902,"theta":-0.02215089379600421,"vega":0.06747844374342797,"rho":0.04173473105722101,"breakevenPct":0.9055440353064907},{"delta":0.8,"premium":2.849652432969216,"strike":73.90367428003972,"iv":0.143250049652433,"gamma":0.09023177755710028,"theta":-0.02107020854021847,"vega":0.05970973187686196,"rho":0.04463527248056769,"breakevenPct":0.765822125520468},{"delta":0.85,"premium":3.2344587884806355,"strike":73.40714995034757,"iv":0.13783793445878847,"gamma":0.0764780536246276,"theta":-0.018339324726911622,"vega":0.048935153922542204,"rho":0.04753653045898126,"breakevenPct":0.6191528670450329},{"delta":0.9,"premium":4.675379446559984,"strike":71.66627749070771,"iv":0.16925582777353734,"gamma":0.049298845013660136,"theta":-0.010773234931953505,"vega":0.03727321107839121,"rho":0.05032568525503615,"breakevenPct":0.2253602957433186}],"put":[{"delta":0.1,"premium":0.3092780002383127,"strike":67.73198398284148,"iv":0.3353198590085177,"gamma":0.033024990658288664,"theta":-0.018849732756661786,"vega":0.03724785831016879,"rho":-0.0067326782620431135,"breakevenPct":11.483909698564826},{"delta":0.15,"premium":0.875,"strike":66.83396698673667,"iv":0.4944541083599819,"gamma":0.02207092675637404,"theta":-0.04130277343093992,"vega":0.049860718885691525,"rho":-0.01008366531254656,"breakevenPct":13.405583580495374},{"delta":0.2,"premium":0.875,"strike":70.62093814199261,"iv":0.353012729869916,"gamma":0.0376283227863632,"theta":-0.034444343409397574,"vega":0.059777205694571275,"rho":-0.013352301710903961,"breakevenPct":8.433847785226982},{"delta":0.25,"premium":0.6731877323420075,"strike":73.58550185873607,"iv":0.20485576208178438,"gamma":0.07235817843866171,"theta":-0.0218,"vega":0.06798401486988848,"rho":-0.016579383466939535,"breakevenPct":4.276862115801423},{"delta":0.3,"premium":0.748044925124792,"strike":74.46089850249584,"iv":0.1799459234608985,"gamma":0.09095990016638936,"theta":-0.02041730449251248,"vega":0.07438801996672213,"rho":-0.019925652586483694,"breakevenPct":3.2258716327017893},{"delta":0.35,"premium":0.8309491371480473,"strike":75.15985467756585,"iv":0.15967693006357858,"gamma":0.10750599455040873,"theta":-0.0188,"vega":0.07908701180744777,"rho":-0.02325011847945984,"breakevenPct":2.417086070082978},{"delta":0.4,"premium":0.9898955495004542,"strike":75.613987284287,"iv":0.15677048138056313,"gamma":0.11377302452316077,"theta":-0.0188,"vega":0.08217511353315168,"rho":-0.026478793430487105,"breakevenPct":2.029550039665808},{"delta":0.45,"premium":1.1706904332129964,"strike":76.06768953068593,"iv":0.15555902527075813,"gamma":0.11824711191335739,"theta":-0.018921841155234657,"vega":0.08480676895306859,"rho":-0.029699707669364268,"breakevenPct":1.671262836454086},{"delta":0.5,"premium":1.475293321299639,"strike":76.51895306859205,"iv":0.16395252707581226,"gamma":0.11256119133574007,"theta":-0.019734115523465705,"vega":0.0848518953068592,"rho":-0.03287664453939091,"breakevenPct":1.4787189874065663},{"delta":0.55,"premium":1.7798962093862818,"strike":76.9702166064982,"iv":0.17234602888086642,"gamma":0.10687527075812274,"theta":-0.020546389891696753,"vega":0.08489702166064983,"rho":-0.03605358140941756,"breakevenPct":1.286175138359046},{"delta":0.6,"premium":2.1300785340314135,"strike":77.4890052356021,"iv":0.17617633507853403,"gamma":0.10146324607329843,"theta":-0.01986649214659686,"vega":0.0823082722513089,"rho":-0.039268291177026154,"breakevenPct":1.0648198745297583},{"delta":0.65,"premium":2.5099593495934953,"strike":78.03252032520325,"iv":0.18121951219512195,"gamma":0.09541626016260163,"theta":-0.019262601626016257,"vega":0.07948943089430895,"rho":-0.04249742731125682,"breakevenPct":0.8499921549038203},{"delta":0.7,"premium":3.9161725067385436,"strike":79.38544474393531,"iv":0.24104043126684632,"gamma":0.06747466307277629,"theta":-0.024755256064690024,"vega":0.07454258760107818,"rho":-0.04623261970735777,"breakevenPct":0.9199524258937042},{"delta":0.75,"premium":6.7161224489795925,"strike":82.0734693877551,"iv":0.3501277551020408,"gamma":0.042306122448979584,"theta":-0.03431918367346939,"vega":0.06820979591836734,"rho":-0.0511081352061918,"breakevenPct":1.066893870584872},{"delta":0.8,"premium":10.220588235294155,"strike":85.64705882352945,"iv":0.44714705882353084,"gamma":0.02932941176470577,"theta":-0.03870588235294131,"vega":0.06010588235294116,"rho":-0.05671085015266161,"breakevenPct":0.9761446918271051}]}},"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"}}