{"symbol":"VPLS","url":"https://intraalpha.com/companies/VPLS","capturedAt":"2026-10-23T00:39:41.858Z","state":"ready","quote":{"symbol":"VPLS","last_price":74.9809,"prev_close":74.4519,"regular_close":74.9809,"change":0.529,"change_pct":0.7105,"regular_change":0.529,"regular_change_pct":0.7105,"extended_change":0,"extended_change_pct":0,"bid":71.36,"ask":77.36,"bid_size":1000,"ask_size":1000,"volume":473546,"vwap":74.916418,"open":74.62,"high":75.05,"low":74.62,"close":74.9809,"trade_count":3090,"last_trade_at":"2026-10-22T20:00:00.35200118Z","last_quote_at":"2026-10-22T23:44:25.289274153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:40.272994189-04:00","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":2000000000,"net_expense_ratio":0.002,"portfolio_turnover":3.92,"dividend_yield":0.0493,"inception_date":"2023-12-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:39:41.471673+00:00"},"optionObservedAt":"2026-10-22T19:49:58.667Z","bars":[{"c":74.51,"h":74.51,"l":74.51,"n":5,"o":74.51,"t":"2026-10-16T13:25:00Z","v":300,"vw":74.51},{"c":74.51,"h":74.54,"l":74.51,"n":14,"o":74.52,"t":"2026-10-16T13:30:00Z","v":2586,"vw":74.521435},{"c":74.53,"h":74.53,"l":74.5,"n":11,"o":74.5,"t":"2026-10-16T13:35:00Z","v":670,"vw":74.515},{"c":74.5799,"h":74.5799,"l":74.54,"n":10,"o":74.54,"t":"2026-10-16T13:40:00Z","v":1300,"vw":74.573309},{"c":74.565,"h":74.565,"l":74.545,"n":16,"o":74.56,"t":"2026-10-16T13:45:00Z","v":885,"vw":74.558333},{"c":74.615,"h":74.615,"l":74.585,"n":4,"o":74.5899,"t":"2026-10-16T13:50:00Z","v":1907,"vw":74.596206},{"c":74.635,"h":74.64,"l":74.6147,"n":22,"o":74.615,"t":"2026-10-16T13:55:00Z","v":1710,"vw":74.618742},{"c":74.675,"h":74.675,"l":74.655,"n":25,"o":74.655,"t":"2026-10-16T14:00:00Z","v":6684,"vw":74.65836},{"c":74.655,"h":74.665,"l":74.644,"n":43,"o":74.665,"t":"2026-10-16T14:05:00Z","v":3136,"vw":74.658095},{"c":74.66,"h":74.68,"l":74.66,"n":29,"o":74.6799,"t":"2026-10-16T14:10:00Z","v":2353,"vw":74.673049},{"c":74.645,"h":74.658,"l":74.645,"n":7,"o":74.658,"t":"2026-10-16T14:15:00Z","v":592,"vw":74.651299},{"c":74.645,"h":74.645,"l":74.635,"n":27,"o":74.635,"t":"2026-10-16T14:20:00Z","v":2192,"vw":74.639671},{"c":74.66,"h":74.6603,"l":74.64,"n":36,"o":74.645,"t":"2026-10-16T14:25:00Z","v":5070,"vw":74.64903},{"c":74.635,"h":74.65,"l":74.625,"n":47,"o":74.65,"t":"2026-10-16T14:30:00Z","v":29091,"vw":74.639659},{"c":74.605,"h":74.6399,"l":74.605,"n":21,"o":74.635,"t":"2026-10-16T14:35:00Z","v":1815,"vw":74.628017},{"c":74.615,"h":74.6299,"l":74.615,"n":29,"o":74.615,"t":"2026-10-16T14:40:00Z","v":2915,"vw":74.617062},{"c":74.605,"h":74.616,"l":74.605,"n":17,"o":74.615,"t":"2026-10-16T14:45:00Z","v":4520,"vw":74.613518},{"c":74.63,"h":74.63,"l":74.605,"n":20,"o":74.605,"t":"2026-10-16T14:50:00Z","v":2258,"vw":74.616197},{"c":74.615,"h":74.645,"l":74.61,"n":35,"o":74.645,"t":"2026-10-16T14:55:00Z","v":3784,"vw":74.620412},{"c":74.65,"h":74.65,"l":74.625,"n":44,"o":74.625,"t":"2026-10-16T15:00:00Z","v":3864,"vw":74.634208},{"c":74.695,"h":74.6987,"l":74.67,"n":21,"o":74.67,"t":"2026-10-16T15:05:00Z","v":2528,"vw":74.682459},{"c":74.685,"h":74.71,"l":74.685,"n":22,"o":74.7,"t":"2026-10-16T15:10:00Z","v":2018,"vw":74.695404},{"c":74.68,"h":74.68,"l":74.675,"n":3,"o":74.675,"t":"2026-10-16T15:15:00Z","v":217,"vw":74.6775},{"c":74.685,"h":74.6868,"l":74.675,"n":15,"o":74.6868,"t":"2026-10-16T15:20:00Z","v":2119,"vw":74.683642},{"c":74.685,"h":74.685,"l":74.675,"n":5,"o":74.675,"t":"2026-10-16T15:25:00Z","v":601,"vw":74.680833},{"c":74.67,"h":74.675,"l":74.665,"n":20,"o":74.665,"t":"2026-10-16T15:30:00Z","v":1544,"vw":74.672},{"c":74.655,"h":74.655,"l":74.64,"n":29,"o":74.655,"t":"2026-10-16T15:35:00Z","v":14007,"vw":74.650258},{"c":74.65,"h":74.665,"l":74.65,"n":28,"o":74.66,"t":"2026-10-16T15:40:00Z","v":3889,"vw":74.651774},{"c":74.61,"h":74.645,"l":74.61,"n":25,"o":74.645,"t":"2026-10-16T15:45:00Z","v":4853,"vw":74.638138},{"c":74.615,"h":74.615,"l":74.605,"n":25,"o":74.605,"t":"2026-10-16T15:50:00Z","v":2157,"vw":74.610227},{"c":74.605,"h":74.615,"l":74.6,"n":108,"o":74.615,"t":"2026-10-16T15:55:00Z","v":20663,"vw":74.607142},{"c":74.575,"h":74.615,"l":74.555,"n":71,"o":74.605,"t":"2026-10-16T16:00:00Z","v":23222,"vw":74.567178},{"c":74.575,"h":74.5957,"l":74.57,"n":156,"o":74.585,"t":"2026-10-16T16:05:00Z","v":50831,"vw":74.594563},{"c":74.58,"h":74.585,"l":74.58,"n":11,"o":74.585,"t":"2026-10-16T16:10:00Z","v":1315,"vw":74.582098},{"c":74.53,"h":74.58,"l":74.525,"n":58,"o":74.58,"t":"2026-10-16T16:15:00Z","v":18431,"vw":74.536721},{"c":74.515,"h":74.53,"l":74.515,"n":29,"o":74.53,"t":"2026-10-16T16:20:00Z","v":8757,"vw":74.522641},{"c":74.51,"h":74.515,"l":74.51,"n":4,"o":74.515,"t":"2026-10-16T16:25:00Z","v":406,"vw":74.5125},{"c":74.515,"h":74.515,"l":74.495,"n":10,"o":74.5,"t":"2026-10-16T16:30:00Z","v":2093,"vw":74.4965},{"c":74.505,"h":74.505,"l":74.5,"n":16,"o":74.5,"t":"2026-10-16T16:35:00Z","v":3778,"vw":74.500947},{"c":74.505,"h":74.51,"l":74.505,"n":13,"o":74.505,"t":"2026-10-16T16:40:00Z","v":3000,"vw":74.5055},{"c":74.5,"h":74.505,"l":74.5,"n":13,"o":74.505,"t":"2026-10-16T16:45:00Z","v":1958,"vw":74.500589},{"c":74.475,"h":74.475,"l":74.475,"n":13,"o":74.475,"t":"2026-10-16T16:50:00Z","v":2771,"vw":74.475},{"c":74.48,"h":74.48,"l":74.475,"n":26,"o":74.475,"t":"2026-10-16T16:55:00Z","v":2526,"vw":74.476125},{"c":74.495,"h":74.495,"l":74.475,"n":43,"o":74.4856,"t":"2026-10-16T17:00:00Z","v":9663,"vw":74.479446},{"c":74.54,"h":74.54,"l":74.52,"n":16,"o":74.52,"t":"2026-10-16T17:05:00Z","v":1280,"vw":74.533562},{"c":74.525,"h":74.545,"l":74.525,"n":16,"o":74.535,"t":"2026-10-16T17:10:00Z","v":3836,"vw":74.531316},{"c":74.535,"h":74.535,"l":74.514,"n":21,"o":74.52,"t":"2026-10-16T17:15:00Z","v":2929,"vw":74.517111},{"c":74.5525,"h":74.56,"l":74.5359,"n":20,"o":74.5359,"t":"2026-10-16T17:20:00Z","v":4566,"vw":74.544276},{"c":74.535,"h":74.54,"l":74.53,"n":22,"o":74.54,"t":"2026-10-16T17:25:00Z","v":3581,"vw":74.536631},{"c":74.545,"h":74.545,"l":74.545,"n":3,"o":74.545,"t":"2026-10-16T17:30:00Z","v":240,"vw":74.545},{"c":74.545,"h":74.545,"l":74.545,"n":13,"o":74.545,"t":"2026-10-16T17:35:00Z","v":973,"vw":74.545},{"c":74.565,"h":74.57,"l":74.55,"n":26,"o":74.55,"t":"2026-10-16T17:40:00Z","v":5213,"vw":74.565139},{"c":74.54,"h":74.56,"l":74.53,"n":16,"o":74.56,"t":"2026-10-16T17:45:00Z","v":2479,"vw":74.552409},{"c":74.535,"h":74.535,"l":74.535,"n":5,"o":74.535,"t":"2026-10-16T17:50:00Z","v":884,"vw":74.535},{"c":74.535,"h":74.545,"l":74.535,"n":8,"o":74.545,"t":"2026-10-16T17:55:00Z","v":1298,"vw":74.541505},{"c":74.54,"h":74.55,"l":74.535,"n":18,"o":74.535,"t":"2026-10-16T18:00:00Z","v":3853,"vw":74.538831},{"c":74.54,"h":74.5425,"l":74.535,"n":18,"o":74.535,"t":"2026-10-16T18:05:00Z","v":3439,"vw":74.537933},{"c":74.5357,"h":74.5357,"l":74.535,"n":2,"o":74.535,"t":"2026-10-16T18:10:00Z","v":1267,"vw":74.535622},{"c":74.535,"h":74.54,"l":74.535,"n":25,"o":74.535,"t":"2026-10-16T18:15:00Z","v":2718,"vw":74.535203},{"c":74.53,"h":74.54,"l":74.53,"n":16,"o":74.535,"t":"2026-10-16T18:20:00Z","v":1538,"vw":74.533849},{"c":74.495,"h":74.53,"l":74.495,"n":22,"o":74.53,"t":"2026-10-16T18:30:00Z","v":4850,"vw":74.5141},{"c":74.495,"h":74.495,"l":74.495,"n":2,"o":74.495,"t":"2026-10-16T18:35:00Z","v":198,"vw":74.495},{"c":74.505,"h":74.51,"l":74.505,"n":13,"o":74.505,"t":"2026-10-16T18:40:00Z","v":1727,"vw":74.505917},{"c":74.505,"h":74.505,"l":74.5,"n":32,"o":74.505,"t":"2026-10-16T18:45:00Z","v":5185,"vw":74.504072},{"c":74.505,"h":74.505,"l":74.505,"n":28,"o":74.505,"t":"2026-10-16T18:50:00Z","v":2713,"vw":74.505},{"c":74.525,"h":74.53,"l":74.525,"n":17,"o":74.525,"t":"2026-10-16T18:55:00Z","v":2737,"vw":74.525588},{"c":74.555,"h":74.56,"l":74.53,"n":41,"o":74.53,"t":"2026-10-16T19:00:00Z","v":208289,"vw":74.55964},{"c":74.565,"h":74.57,"l":74.56,"n":23,"o":74.565,"t":"2026-10-16T19:05:00Z","v":16953,"vw":74.566999},{"c":74.56,"h":74.57,"l":74.56,"n":27,"o":74.56,"t":"2026-10-16T19:10:00Z","v":7776,"vw":74.566678},{"c":74.56,"h":74.565,"l":74.56,"n":28,"o":74.56,"t":"2026-10-16T19:15:00Z","v":3048,"vw":74.560194},{"c":74.55,"h":74.57,"l":74.55,"n":27,"o":74.565,"t":"2026-10-16T19:20:00Z","v":3319,"vw":74.560367},{"c":74.535,"h":74.55,"l":74.53,"n":33,"o":74.55,"t":"2026-10-16T19:25:00Z","v":37383,"vw":74.545809},{"c":74.55,"h":74.56,"l":74.535,"n":87,"o":74.5363,"t":"2026-10-16T19:30:00Z","v":14789,"vw":74.550078},{"c":74.5553,"h":74.5553,"l":74.55,"n":25,"o":74.55,"t":"2026-10-16T19:35:00Z","v":4258,"vw":74.5523},{"c":74.55,"h":74.56,"l":74.55,"n":35,"o":74.55,"t":"2026-10-16T19:40:00Z","v":2966,"vw":74.550398},{"c":74.55,"h":74.555,"l":74.545,"n":21,"o":74.55,"t":"2026-10-16T19:45:00Z","v":3848,"vw":74.550973},{"c":74.54,"h":74.5676,"l":74.54,"n":40,"o":74.5676,"t":"2026-10-16T19:50:00Z","v":9183,"vw":74.553745},{"c":74.545,"h":74.5498,"l":74.54,"n":63,"o":74.54,"t":"2026-10-16T19:55:00Z","v":8255,"vw":74.544664},{"c":74.56,"h":74.56,"l":74.56,"n":3,"o":74.56,"t":"2026-10-16T20:00:00Z","v":2661,"vw":74.56},{"c":74.46,"h":74.49,"l":74.42,"n":22,"o":74.45,"t":"2026-10-19T13:25:00Z","v":2357,"vw":74.464599},{"c":74.48,"h":74.49,"l":74.46,"n":34,"o":74.475,"t":"2026-10-19T13:30:00Z","v":27139,"vw":74.468893},{"c":74.515,"h":74.515,"l":74.49,"n":14,"o":74.49,"t":"2026-10-19T13:35:00Z","v":1189,"vw":74.501818},{"c":74.4845,"h":74.505,"l":74.4845,"n":40,"o":74.505,"t":"2026-10-19T13:40:00Z","v":3833,"vw":74.490952},{"c":74.475,"h":74.485,"l":74.465,"n":17,"o":74.485,"t":"2026-10-19T13:45:00Z","v":1339,"vw":74.468996},{"c":74.49,"h":74.49,"l":74.49,"n":8,"o":74.49,"t":"2026-10-19T13:50:00Z","v":318,"vw":74.49},{"c":74.515,"h":74.515,"l":74.5,"n":10,"o":74.5,"t":"2026-10-19T13:55:00Z","v":1321,"vw":74.51041},{"c":74.51,"h":74.525,"l":74.5051,"n":37,"o":74.52,"t":"2026-10-19T14:00:00Z","v":2839,"vw":74.516968},{"c":74.52,"h":74.52,"l":74.51,"n":24,"o":74.515,"t":"2026-10-19T14:05:00Z","v":231247,"vw":74.519937},{"c":74.525,"h":74.5261,"l":74.52,"n":21,"o":74.525,"t":"2026-10-19T14:10:00Z","v":2819,"vw":74.524683},{"c":74.5283,"h":74.5283,"l":74.525,"n":4,"o":74.525,"t":"2026-10-19T14:15:00Z","v":438,"vw":74.527226},{"c":74.505,"h":74.52,"l":74.5,"n":48,"o":74.52,"t":"2026-10-19T14:20:00Z","v":5333,"vw":74.508266},{"c":74.48,"h":74.49,"l":74.48,"n":4,"o":74.49,"t":"2026-10-19T14:25:00Z","v":323,"vw":74.486528},{"c":74.47,"h":74.48,"l":74.47,"n":13,"o":74.48,"t":"2026-10-19T14:30:00Z","v":1949,"vw":74.478354},{"c":74.445,"h":74.46,"l":74.445,"n":13,"o":74.46,"t":"2026-10-19T14:35:00Z","v":3913,"vw":74.457115},{"c":74.435,"h":74.435,"l":74.435,"n":4,"o":74.435,"t":"2026-10-19T14:40:00Z","v":165,"vw":74.435},{"c":74.4176,"h":74.43,"l":74.415,"n":34,"o":74.43,"t":"2026-10-19T14:45:00Z","v":3391,"vw":74.418384},{"c":74.41,"h":74.411,"l":74.405,"n":34,"o":74.411,"t":"2026-10-19T14:50:00Z","v":5450,"vw":74.408137},{"c":74.42,"h":74.425,"l":74.42,"n":14,"o":74.425,"t":"2026-10-19T14:55:00Z","v":1738,"vw":74.420413},{"c":74.405,"h":74.41,"l":74.4005,"n":16,"o":74.405,"t":"2026-10-19T15:00:00Z","v":20235,"vw":74.400911},{"c":74.415,"h":74.415,"l":74.405,"n":23,"o":74.405,"t":"2026-10-19T15:05:00Z","v":3818,"vw":74.409851},{"c":74.4175,"h":74.4175,"l":74.411,"n":7,"o":74.411,"t":"2026-10-19T15:10:00Z","v":8767,"vw":74.414097},{"c":74.395,"h":74.41,"l":74.3902,"n":20,"o":74.41,"t":"2026-10-19T15:15:00Z","v":6169,"vw":74.397622},{"c":74.395,"h":74.4,"l":74.39,"n":28,"o":74.395,"t":"2026-10-19T15:20:00Z","v":3448,"vw":74.394529},{"c":74.395,"h":74.4,"l":74.3907,"n":38,"o":74.395,"t":"2026-10-19T15:25:00Z","v":3920,"vw":74.394629},{"c":74.38,"h":74.3961,"l":74.38,"n":30,"o":74.395,"t":"2026-10-19T15:30:00Z","v":3730,"vw":74.388912},{"c":74.385,"h":74.385,"l":74.385,"n":41,"o":74.385,"t":"2026-10-19T15:35:00Z","v":2647,"vw":74.385},{"c":74.375,"h":74.38,"l":74.3724,"n":22,"o":74.38,"t":"2026-10-19T15:40:00Z","v":3500,"vw":74.37639},{"c":74.375,"h":74.38,"l":74.375,"n":34,"o":74.375,"t":"2026-10-19T15:45:00Z","v":3263,"vw":74.375182},{"c":74.365,"h":74.38,"l":74.365,"n":24,"o":74.37,"t":"2026-10-19T15:50:00Z","v":3703,"vw":74.375138},{"c":74.365,"h":74.37,"l":74.365,"n":68,"o":74.365,"t":"2026-10-19T15:55:00Z","v":5488,"vw":74.365664},{"c":74.37,"h":74.37,"l":74.365,"n":14,"o":74.365,"t":"2026-10-19T16:00:00Z","v":1089,"vw":74.366941},{"c":74.355,"h":74.37,"l":74.35,"n":17,"o":74.365,"t":"2026-10-19T16:05:00Z","v":2269,"vw":74.358905},{"c":74.345,"h":74.355,"l":74.34,"n":13,"o":74.355,"t":"2026-10-19T16:10:00Z","v":4621,"vw":74.345325},{"c":74.335,"h":74.345,"l":74.335,"n":33,"o":74.34,"t":"2026-10-19T16:15:00Z","v":5187,"vw":74.336511},{"c":74.325,"h":74.335,"l":74.325,"n":70,"o":74.335,"t":"2026-10-19T16:20:00Z","v":10391,"vw":74.326565},{"c":74.325,"h":74.33,"l":74.325,"n":32,"o":74.325,"t":"2026-10-19T16:25:00Z","v":5984,"vw":74.325177},{"c":74.33,"h":74.33,"l":74.32,"n":10,"o":74.32,"t":"2026-10-19T16:30:00Z","v":972,"vw":74.325},{"c":74.325,"h":74.325,"l":74.325,"n":6,"o":74.325,"t":"2026-10-19T16:35:00Z","v":489,"vw":74.325},{"c":74.335,"h":74.3358,"l":74.32,"n":23,"o":74.32,"t":"2026-10-19T16:40:00Z","v":3542,"vw":74.332237},{"c":74.3371,"h":74.3371,"l":74.335,"n":22,"o":74.335,"t":"2026-10-19T16:45:00Z","v":7994,"vw":74.335545},{"c":74.335,"h":74.335,"l":74.335,"n":5,"o":74.335,"t":"2026-10-19T16:50:00Z","v":188,"vw":74.335},{"c":74.335,"h":74.335,"l":74.335,"n":7,"o":74.335,"t":"2026-10-19T16:55:00Z","v":479,"vw":74.335},{"c":74.3378,"h":74.3378,"l":74.33,"n":14,"o":74.335,"t":"2026-10-19T17:00:00Z","v":5490,"vw":74.33666},{"c":74.315,"h":74.3361,"l":74.315,"n":25,"o":74.3361,"t":"2026-10-19T17:05:00Z","v":2606,"vw":74.327348},{"c":74.315,"h":74.3151,"l":74.315,"n":9,"o":74.315,"t":"2026-10-19T17:10:00Z","v":1148,"vw":74.31503},{"c":74.315,"h":74.32,"l":74.315,"n":22,"o":74.32,"t":"2026-10-19T17:15:00Z","v":2630,"vw":74.315545},{"c":74.32,"h":74.32,"l":74.32,"n":2,"o":74.32,"t":"2026-10-19T17:20:00Z","v":200,"vw":74.32},{"c":74.325,"h":74.325,"l":74.315,"n":11,"o":74.315,"t":"2026-10-19T17:25:00Z","v":2298,"vw":74.324536},{"c":74.325,"h":74.325,"l":74.325,"n":2,"o":74.325,"t":"2026-10-19T17:30:00Z","v":119,"vw":74.325},{"c":74.33,"h":74.33,"l":74.325,"n":7,"o":74.325,"t":"2026-10-19T17:35:00Z","v":332,"vw":74.326835},{"c":74.325,"h":74.33,"l":74.325,"n":33,"o":74.325,"t":"2026-10-19T17:40:00Z","v":5817,"vw":74.325719},{"c":74.3399,"h":74.3399,"l":74.325,"n":8,"o":74.325,"t":"2026-10-19T17:45:00Z","v":2626,"vw":74.328736},{"c":74.345,"h":74.345,"l":74.335,"n":18,"o":74.34,"t":"2026-10-19T17:50:00Z","v":2760,"vw":74.339065},{"c":74.345,"h":74.3464,"l":74.345,"n":12,"o":74.345,"t":"2026-10-19T17:55:00Z","v":2052,"vw":74.345112},{"c":74.345,"h":74.35,"l":74.345,"n":30,"o":74.345,"t":"2026-10-19T18:00:00Z","v":3147,"vw":74.348026},{"c":74.355,"h":74.355,"l":74.355,"n":2,"o":74.355,"t":"2026-10-19T18:05:00Z","v":106,"vw":74.355},{"c":74.355,"h":74.3582,"l":74.355,"n":6,"o":74.355,"t":"2026-10-19T18:10:00Z","v":6450,"vw":74.356967},{"c":74.36,"h":74.36,"l":74.355,"n":18,"o":74.355,"t":"2026-10-19T18:15:00Z","v":4934,"vw":74.356407},{"c":74.35,"h":74.36,"l":74.35,"n":26,"o":74.3565,"t":"2026-10-19T18:20:00Z","v":9329,"vw":74.354476},{"c":74.355,"h":74.36,"l":74.355,"n":66,"o":74.36,"t":"2026-10-19T18:25:00Z","v":10986,"vw":74.356299},{"c":74.36,"h":74.36,"l":74.355,"n":30,"o":74.355,"t":"2026-10-19T18:30:00Z","v":4714,"vw":74.355113},{"c":74.37,"h":74.37,"l":74.37,"n":5,"o":74.37,"t":"2026-10-19T18:35:00Z","v":169,"vw":74.37},{"c":74.385,"h":74.3851,"l":74.365,"n":64,"o":74.365,"t":"2026-10-19T18:40:00Z","v":16843,"vw":74.377683},{"c":74.385,"h":74.385,"l":74.385,"n":7,"o":74.385,"t":"2026-10-19T18:45:00Z","v":599,"vw":74.385},{"c":74.39,"h":74.39,"l":74.3856,"n":8,"o":74.3856,"t":"2026-10-19T18:50:00Z","v":1128,"vw":74.386688},{"c":74.37,"h":74.38,"l":74.37,"n":12,"o":74.375,"t":"2026-10-19T18:55:00Z","v":2044,"vw":74.378385},{"c":74.365,"h":74.365,"l":74.36,"n":11,"o":74.36,"t":"2026-10-19T19:00:00Z","v":3077,"vw":74.362672},{"c":74.3601,"h":74.365,"l":74.36,"n":11,"o":74.36,"t":"2026-10-19T19:05:00Z","v":3456,"vw":74.361425},{"c":74.365,"h":74.365,"l":74.365,"n":1,"o":74.365,"t":"2026-10-19T19:10:00Z","v":1604,"vw":74.365},{"c":74.365,"h":74.37,"l":74.365,"n":21,"o":74.365,"t":"2026-10-19T19:15:00Z","v":8913,"vw":74.365869},{"c":74.34,"h":74.365,"l":74.34,"n":31,"o":74.36,"t":"2026-10-19T19:20:00Z","v":3472,"vw":74.357632},{"c":74.34,"h":74.345,"l":74.34,"n":12,"o":74.345,"t":"2026-10-19T19:25:00Z","v":6156,"vw":74.341595},{"c":74.345,"h":74.345,"l":74.345,"n":2,"o":74.345,"t":"2026-10-19T19:30:00Z","v":2088,"vw":74.345},{"c":74.341,"h":74.35,"l":74.341,"n":14,"o":74.345,"t":"2026-10-19T19:35:00Z","v":1068,"vw":74.346394},{"c":74.3401,"h":74.3456,"l":74.34,"n":28,"o":74.345,"t":"2026-10-19T19:40:00Z","v":2624,"vw":74.342857},{"c":74.335,"h":74.34,"l":74.33,"n":84,"o":74.33,"t":"2026-10-19T19:45:00Z","v":12832,"vw":74.336274},{"c":74.335,"h":74.34,"l":74.335,"n":29,"o":74.34,"t":"2026-10-19T19:50:00Z","v":6523,"vw":74.335996},{"c":74.34,"h":74.35,"l":74.335,"n":42,"o":74.335,"t":"2026-10-19T19:55:00Z","v":5247,"vw":74.337732},{"c":74.36,"h":74.36,"l":74.36,"n":4,"o":74.36,"t":"2026-10-19T20:00:00Z","v":846,"vw":74.36},{"c":74.45,"h":74.45,"l":74.45,"n":5,"o":74.45,"t":"2026-10-20T13:25:00Z","v":328,"vw":74.45},{"c":74.41,"h":74.42,"l":74.41,"n":9,"o":74.42,"t":"2026-10-20T13:30:00Z","v":2714,"vw":74.418495},{"c":74.47,"h":74.47,"l":74.4399,"n":22,"o":74.44,"t":"2026-10-20T13:35:00Z","v":1307,"vw":74.452211},{"c":74.47,"h":74.48,"l":74.46,"n":18,"o":74.46,"t":"2026-10-20T13:40:00Z","v":4017,"vw":74.470809},{"c":74.4761,"h":74.4899,"l":74.4761,"n":6,"o":74.4823,"t":"2026-10-20T13:45:00Z","v":402,"vw":74.481698},{"c":74.46,"h":74.47,"l":74.46,"n":25,"o":74.47,"t":"2026-10-20T14:00:00Z","v":2037,"vw":74.467832},{"c":74.45,"h":74.46,"l":74.45,"n":4,"o":74.46,"t":"2026-10-20T14:05:00Z","v":366,"vw":74.45453},{"c":74.48,"h":74.4999,"l":74.45,"n":32,"o":74.45,"t":"2026-10-20T14:10:00Z","v":8641,"vw":74.484366},{"c":74.495,"h":74.495,"l":74.49,"n":15,"o":74.49,"t":"2026-10-20T14:15:00Z","v":1208,"vw":74.491658},{"c":74.53,"h":74.53,"l":74.51,"n":11,"o":74.5299,"t":"2026-10-20T14:20:00Z","v":1499,"vw":74.526286},{"c":74.575,"h":74.575,"l":74.555,"n":12,"o":74.56,"t":"2026-10-20T14:25:00Z","v":683,"vw":74.564},{"c":74.58,"h":74.6,"l":74.58,"n":30,"o":74.595,"t":"2026-10-20T14:30:00Z","v":7255,"vw":74.584996},{"c":74.56,"h":74.5895,"l":74.56,"n":13,"o":74.58,"t":"2026-10-20T14:35:00Z","v":3086,"vw":74.580152},{"c":74.56,"h":74.57,"l":74.56,"n":15,"o":74.56,"t":"2026-10-20T14:40:00Z","v":828,"vw":74.566964},{"c":74.535,"h":74.535,"l":74.52,"n":13,"o":74.52,"t":"2026-10-20T14:45:00Z","v":821,"vw":74.525607},{"c":74.525,"h":74.54,"l":74.525,"n":19,"o":74.53,"t":"2026-10-20T14:50:00Z","v":2548,"vw":74.532466},{"c":74.545,"h":74.545,"l":74.545,"n":3,"o":74.545,"t":"2026-10-20T14:55:00Z","v":300,"vw":74.545},{"c":74.54,"h":74.54,"l":74.54,"n":6,"o":74.54,"t":"2026-10-20T15:00:00Z","v":239,"vw":74.54},{"c":74.5099,"h":74.5288,"l":74.495,"n":25,"o":74.5288,"t":"2026-10-20T15:10:00Z","v":4164,"vw":74.515762},{"c":74.505,"h":74.505,"l":74.5,"n":24,"o":74.5,"t":"2026-10-20T15:15:00Z","v":3438,"vw":74.501239},{"c":74.495,"h":74.516,"l":74.495,"n":20,"o":74.515,"t":"2026-10-20T15:20:00Z","v":1923,"vw":74.504093},{"c":74.495,"h":74.495,"l":74.495,"n":7,"o":74.495,"t":"2026-10-20T15:25:00Z","v":672,"vw":74.495},{"c":74.47,"h":74.49,"l":74.47,"n":57,"o":74.49,"t":"2026-10-20T15:30:00Z","v":8321,"vw":74.4785},{"c":74.47,"h":74.475,"l":74.465,"n":16,"o":74.475,"t":"2026-10-20T15:35:00Z","v":1766,"vw":74.473412},{"c":74.47,"h":74.475,"l":74.47,"n":20,"o":74.475,"t":"2026-10-20T15:40:00Z","v":2949,"vw":74.474524},{"c":74.46,"h":74.47,"l":74.46,"n":11,"o":74.47,"t":"2026-10-20T15:45:00Z","v":1647,"vw":74.468611},{"c":74.46,"h":74.47,"l":74.46,"n":34,"o":74.4699,"t":"2026-10-20T15:50:00Z","v":3772,"vw":74.466664},{"c":74.44,"h":74.455,"l":74.44,"n":12,"o":74.455,"t":"2026-10-20T15:55:00Z","v":1640,"vw":74.446604},{"c":74.445,"h":74.445,"l":74.445,"n":2,"o":74.445,"t":"2026-10-20T16:00:00Z","v":251,"vw":74.445},{"c":74.421,"h":74.44,"l":74.421,"n":24,"o":74.44,"t":"2026-10-20T16:05:00Z","v":3133,"vw":74.430905},{"c":74.42,"h":74.42,"l":74.42,"n":6,"o":74.42,"t":"2026-10-20T16:10:00Z","v":1539,"vw":74.42},{"c":74.3899,"h":74.415,"l":74.36,"n":78,"o":74.415,"t":"2026-10-20T16:15:00Z","v":53231,"vw":74.406765},{"c":74.4,"h":74.405,"l":74.4,"n":8,"o":74.405,"t":"2026-10-20T16:20:00Z","v":626,"vw":74.404136},{"c":74.4,"h":74.405,"l":74.4,"n":11,"o":74.405,"t":"2026-10-20T16:25:00Z","v":2125,"vw":74.400755},{"c":74.3924,"h":74.395,"l":74.3924,"n":21,"o":74.395,"t":"2026-10-20T16:30:00Z","v":4878,"vw":74.394209},{"c":74.405,"h":74.405,"l":74.405,"n":2,"o":74.405,"t":"2026-10-20T16:35:00Z","v":159,"vw":74.405},{"c":74.41,"h":74.42,"l":74.41,"n":4,"o":74.42,"t":"2026-10-20T16:40:00Z","v":1648,"vw":74.416714},{"c":74.39,"h":74.41,"l":74.39,"n":6,"o":74.41,"t":"2026-10-20T16:45:00Z","v":1671,"vw":74.408349},{"c":74.38,"h":74.39,"l":74.38,"n":11,"o":74.39,"t":"2026-10-20T16:50:00Z","v":2907,"vw":74.387235},{"c":74.385,"h":74.385,"l":74.385,"n":8,"o":74.385,"t":"2026-10-20T16:55:00Z","v":611,"vw":74.385},{"c":74.375,"h":74.38,"l":74.37,"n":15,"o":74.38,"t":"2026-10-20T17:00:00Z","v":2167,"vw":74.378244},{"c":74.375,"h":74.375,"l":74.375,"n":3,"o":74.375,"t":"2026-10-20T17:05:00Z","v":1280,"vw":74.375},{"c":74.375,"h":74.375,"l":74.375,"n":5,"o":74.375,"t":"2026-10-20T17:15:00Z","v":2088,"vw":74.375},{"c":74.375,"h":74.375,"l":74.375,"n":11,"o":74.375,"t":"2026-10-20T17:20:00Z","v":533,"vw":74.375},{"c":74.415,"h":74.415,"l":74.4038,"n":7,"o":74.4038,"t":"2026-10-20T17:25:00Z","v":1050,"vw":74.409677},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-20T17:30:00Z","v":100,"vw":74.435},{"c":74.436,"h":74.436,"l":74.435,"n":10,"o":74.435,"t":"2026-10-20T17:35:00Z","v":1317,"vw":74.435117},{"c":74.435,"h":74.435,"l":74.435,"n":5,"o":74.435,"t":"2026-10-20T17:40:00Z","v":1046,"vw":74.435},{"c":74.435,"h":74.445,"l":74.435,"n":8,"o":74.445,"t":"2026-10-20T17:45:00Z","v":2383,"vw":74.441735},{"c":74.435,"h":74.435,"l":74.435,"n":1,"o":74.435,"t":"2026-10-20T17:50:00Z","v":2930,"vw":74.435},{"c":74.4267,"h":74.43,"l":74.42,"n":11,"o":74.43,"t":"2026-10-20T17:55:00Z","v":1749,"vw":74.426287},{"c":74.425,"h":74.425,"l":74.425,"n":5,"o":74.425,"t":"2026-10-20T18:00:00Z","v":498,"vw":74.425},{"c":74.42,"h":74.42,"l":74.42,"n":6,"o":74.42,"t":"2026-10-20T18:05:00Z","v":1734,"vw":74.42},{"c":74.42,"h":74.44,"l":74.42,"n":6,"o":74.43,"t":"2026-10-20T18:10:00Z","v":18992,"vw":74.438758},{"c":74.4291,"h":74.44,"l":74.42,"n":8,"o":74.44,"t":"2026-10-20T18:15:00Z","v":1856,"vw":74.428358},{"c":74.41,"h":74.428,"l":74.41,"n":14,"o":74.428,"t":"2026-10-20T18:20:00Z","v":2581,"vw":74.421077},{"c":74.4261,"h":74.435,"l":74.41,"n":13,"o":74.435,"t":"2026-10-20T18:30:00Z","v":2187,"vw":74.428922},{"c":74.43,"h":74.4399,"l":74.43,"n":9,"o":74.4399,"t":"2026-10-20T18:35:00Z","v":541,"vw":74.432525},{"c":74.44,"h":74.44,"l":74.43,"n":19,"o":74.43,"t":"2026-10-20T18:40:00Z","v":1091,"vw":74.436064},{"c":74.4499,"h":74.45,"l":74.445,"n":20,"o":74.445,"t":"2026-10-20T18:45:00Z","v":2744,"vw":74.445874},{"c":74.455,"h":74.455,"l":74.44,"n":33,"o":74.4401,"t":"2026-10-20T18:50:00Z","v":38287,"vw":74.449501},{"c":74.455,"h":74.4598,"l":74.455,"n":9,"o":74.4598,"t":"2026-10-20T18:55:00Z","v":1047,"vw":74.459264},{"c":74.455,"h":74.46,"l":74.455,"n":10,"o":74.4597,"t":"2026-10-20T19:00:00Z","v":485,"vw":74.458622},{"c":74.455,"h":74.4599,"l":74.4501,"n":15,"o":74.4599,"t":"2026-10-20T19:05:00Z","v":1439,"vw":74.455685},{"c":74.455,"h":74.455,"l":74.455,"n":11,"o":74.455,"t":"2026-10-20T19:10:00Z","v":1464,"vw":74.455},{"c":74.46,"h":74.46,"l":74.455,"n":22,"o":74.455,"t":"2026-10-20T19:15:00Z","v":1316,"vw":74.457034},{"c":74.4798,"h":74.48,"l":74.4627,"n":30,"o":74.4627,"t":"2026-10-20T19:20:00Z","v":3376,"vw":74.469407},{"c":74.4743,"h":74.4799,"l":74.4737,"n":35,"o":74.475,"t":"2026-10-20T19:25:00Z","v":4340,"vw":74.475227},{"c":74.475,"h":74.4799,"l":74.475,"n":54,"o":74.4799,"t":"2026-10-20T19:30:00Z","v":5102,"vw":74.477035},{"c":74.4978,"h":74.4978,"l":74.475,"n":61,"o":74.475,"t":"2026-10-20T19:35:00Z","v":6179,"vw":74.48863},{"c":74.48,"h":74.495,"l":74.48,"n":30,"o":74.495,"t":"2026-10-20T19:40:00Z","v":3972,"vw":74.489179},{"c":74.48,"h":74.485,"l":74.48,"n":11,"o":74.485,"t":"2026-10-20T19:45:00Z","v":2682,"vw":74.484048},{"c":74.475,"h":74.4873,"l":74.465,"n":53,"o":74.4834,"t":"2026-10-20T19:50:00Z","v":6228,"vw":74.477581},{"c":74.47,"h":74.476,"l":74.46,"n":55,"o":74.475,"t":"2026-10-20T19:55:00Z","v":7806,"vw":74.472569},{"c":74.48,"h":74.48,"l":74.48,"n":4,"o":74.48,"t":"2026-10-20T20:00:00Z","v":1319,"vw":74.48},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-20T20:25:00Z","v":6175,"vw":74.52},{"c":74.56,"h":74.62,"l":74.55,"n":11,"o":74.6,"t":"2026-10-21T13:25:00Z","v":1233,"vw":74.586702},{"c":74.54,"h":74.58,"l":74.54,"n":12,"o":74.56,"t":"2026-10-21T13:30:00Z","v":10141,"vw":74.559397},{"c":74.56,"h":74.56,"l":74.545,"n":7,"o":74.545,"t":"2026-10-21T13:35:00Z","v":651,"vw":74.555183},{"c":74.6,"h":74.6,"l":74.56,"n":22,"o":74.57,"t":"2026-10-21T13:40:00Z","v":3039,"vw":74.573869},{"c":74.595,"h":74.61,"l":74.595,"n":13,"o":74.5993,"t":"2026-10-21T13:45:00Z","v":813,"vw":74.59886},{"c":74.57,"h":74.57,"l":74.57,"n":6,"o":74.57,"t":"2026-10-21T13:55:00Z","v":1979,"vw":74.57},{"c":74.565,"h":74.565,"l":74.564,"n":18,"o":74.565,"t":"2026-10-21T14:00:00Z","v":910,"vw":74.564857},{"c":74.505,"h":74.56,"l":74.505,"n":12,"o":74.56,"t":"2026-10-21T14:05:00Z","v":2118,"vw":74.520425},{"c":74.535,"h":74.54,"l":74.51,"n":16,"o":74.51,"t":"2026-10-21T14:10:00Z","v":3191,"vw":74.534952},{"c":74.52,"h":74.5325,"l":74.52,"n":24,"o":74.5325,"t":"2026-10-21T14:15:00Z","v":3469,"vw":74.530141},{"c":74.515,"h":74.52,"l":74.515,"n":28,"o":74.515,"t":"2026-10-21T14:20:00Z","v":2865,"vw":74.516371},{"c":74.505,"h":74.505,"l":74.5027,"n":7,"o":74.505,"t":"2026-10-21T14:25:00Z","v":1971,"vw":74.503399},{"c":74.515,"h":74.5299,"l":74.51,"n":6,"o":74.51,"t":"2026-10-21T14:30:00Z","v":1212,"vw":74.516743},{"c":74.51,"h":74.515,"l":74.51,"n":24,"o":74.515,"t":"2026-10-21T14:35:00Z","v":4464,"vw":74.513713},{"c":74.51,"h":74.515,"l":74.51,"n":7,"o":74.515,"t":"2026-10-21T14:40:00Z","v":601,"vw":74.511667},{"c":74.515,"h":74.5198,"l":74.515,"n":4,"o":74.5198,"t":"2026-10-21T14:45:00Z","v":1852,"vw":74.519281},{"c":74.5,"h":74.51,"l":74.5,"n":15,"o":74.51,"t":"2026-10-21T14:50:00Z","v":1305,"vw":74.507689},{"c":74.485,"h":74.5,"l":74.485,"n":21,"o":74.5,"t":"2026-10-21T14:55:00Z","v":4739,"vw":74.493728},{"c":74.465,"h":74.47,"l":74.465,"n":21,"o":74.465,"t":"2026-10-21T15:00:00Z","v":5141,"vw":74.467731},{"c":74.465,"h":74.4699,"l":74.46,"n":24,"o":74.465,"t":"2026-10-21T15:05:00Z","v":1907,"vw":74.465268},{"c":74.46,"h":74.4697,"l":74.46,"n":20,"o":74.46,"t":"2026-10-21T15:10:00Z","v":1187,"vw":74.463068},{"c":74.4601,"h":74.4687,"l":74.46,"n":24,"o":74.46,"t":"2026-10-21T15:15:00Z","v":4865,"vw":74.461823},{"c":74.475,"h":74.475,"l":74.465,"n":16,"o":74.47,"t":"2026-10-21T15:20:00Z","v":4301,"vw":74.469404},{"c":74.5,"h":74.5,"l":74.48,"n":34,"o":74.48,"t":"2026-10-21T15:25:00Z","v":15085,"vw":74.481601},{"c":74.49,"h":74.49,"l":74.49,"n":2,"o":74.49,"t":"2026-10-21T15:35:00Z","v":500,"vw":74.49},{"c":74.47,"h":74.49,"l":74.47,"n":14,"o":74.49,"t":"2026-10-21T15:40:00Z","v":3210,"vw":74.479513},{"c":74.485,"h":74.485,"l":74.475,"n":15,"o":74.475,"t":"2026-10-21T15:45:00Z","v":1940,"vw":74.476989},{"c":74.49,"h":74.49,"l":74.4839,"n":34,"o":74.485,"t":"2026-10-21T15:50:00Z","v":9417,"vw":74.486005},{"c":74.485,"h":74.49,"l":74.485,"n":11,"o":74.485,"t":"2026-10-21T15:55:00Z","v":1296,"vw":74.487445},{"c":74.485,"h":74.485,"l":74.485,"n":6,"o":74.485,"t":"2026-10-21T16:00:00Z","v":799,"vw":74.485},{"c":74.47,"h":74.48,"l":74.47,"n":4,"o":74.48,"t":"2026-10-21T16:05:00Z","v":217,"vw":74.475},{"c":74.48,"h":74.48,"l":74.47,"n":7,"o":74.475,"t":"2026-10-21T16:10:00Z","v":876,"vw":74.472488},{"c":74.495,"h":74.4999,"l":74.475,"n":21,"o":74.475,"t":"2026-10-21T16:15:00Z","v":1679,"vw":74.484205},{"c":74.499,"h":74.499,"l":74.48,"n":9,"o":74.49,"t":"2026-10-21T16:20:00Z","v":675,"vw":74.492291},{"c":74.4931,"h":74.4931,"l":74.48,"n":15,"o":74.49,"t":"2026-10-21T16:25:00Z","v":1771,"vw":74.489845},{"c":74.49,"h":74.4953,"l":74.49,"n":11,"o":74.49,"t":"2026-10-21T16:30:00Z","v":1499,"vw":74.49076},{"c":74.52,"h":74.52,"l":74.49,"n":16,"o":74.49,"t":"2026-10-21T16:35:00Z","v":5788,"vw":74.501354},{"c":74.5199,"h":74.525,"l":74.505,"n":31,"o":74.525,"t":"2026-10-21T16:40:00Z","v":17401,"vw":74.517869},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-10-21T16:45:00Z","v":100,"vw":74.51},{"c":74.5,"h":74.5099,"l":74.5,"n":5,"o":74.5099,"t":"2026-10-21T16:50:00Z","v":976,"vw":74.50873},{"c":74.51,"h":74.52,"l":74.51,"n":6,"o":74.515,"t":"2026-10-21T16:55:00Z","v":1108,"vw":74.51861},{"c":74.5299,"h":74.53,"l":74.51,"n":9,"o":74.51,"t":"2026-10-21T17:00:00Z","v":1273,"vw":74.525688},{"c":74.51,"h":74.51,"l":74.49,"n":15,"o":74.5,"t":"2026-10-21T17:05:00Z","v":3079,"vw":74.499344},{"c":74.52,"h":74.52,"l":74.515,"n":6,"o":74.5183,"t":"2026-10-21T17:15:00Z","v":1059,"vw":74.518943},{"c":74.5128,"h":74.52,"l":74.5,"n":33,"o":74.51,"t":"2026-10-21T17:20:00Z","v":25742,"vw":74.517766},{"c":74.515,"h":74.515,"l":74.515,"n":1,"o":74.515,"t":"2026-10-21T17:30:00Z","v":200,"vw":74.515},{"c":74.515,"h":74.515,"l":74.515,"n":4,"o":74.515,"t":"2026-10-21T17:40:00Z","v":3396,"vw":74.515},{"c":74.505,"h":74.5194,"l":74.505,"n":10,"o":74.5194,"t":"2026-10-21T17:45:00Z","v":2157,"vw":74.512735},{"c":74.504,"h":74.504,"l":74.504,"n":3,"o":74.504,"t":"2026-10-21T17:50:00Z","v":203,"vw":74.504},{"c":74.51,"h":74.51,"l":74.505,"n":11,"o":74.505,"t":"2026-10-21T17:55:00Z","v":3769,"vw":74.509686},{"c":74.5199,"h":74.5199,"l":74.515,"n":10,"o":74.515,"t":"2026-10-21T18:00:00Z","v":1699,"vw":74.516136},{"c":74.515,"h":74.515,"l":74.515,"n":8,"o":74.515,"t":"2026-10-21T18:05:00Z","v":877,"vw":74.515},{"c":74.4999,"h":74.51,"l":74.495,"n":10,"o":74.51,"t":"2026-10-21T18:10:00Z","v":2049,"vw":74.502216},{"c":74.4998,"h":74.5,"l":74.495,"n":5,"o":74.5,"t":"2026-10-21T18:15:00Z","v":470,"vw":74.498482},{"c":74.505,"h":74.505,"l":74.505,"n":3,"o":74.505,"t":"2026-10-21T18:20:00Z","v":255,"vw":74.505},{"c":74.505,"h":74.505,"l":74.505,"n":2,"o":74.505,"t":"2026-10-21T18:25:00Z","v":250,"vw":74.505},{"c":74.505,"h":74.5071,"l":74.5,"n":14,"o":74.5071,"t":"2026-10-21T18:30:00Z","v":19287,"vw":74.50117},{"c":74.5057,"h":74.5057,"l":74.505,"n":5,"o":74.505,"t":"2026-10-21T18:35:00Z","v":1061,"vw":74.505179},{"c":74.5099,"h":74.5099,"l":74.505,"n":7,"o":74.505,"t":"2026-10-21T18:40:00Z","v":8405,"vw":74.508477},{"c":74.44,"h":74.485,"l":74.44,"n":32,"o":74.485,"t":"2026-10-21T18:45:00Z","v":5907,"vw":74.461263},{"c":74.455,"h":74.455,"l":74.445,"n":9,"o":74.445,"t":"2026-10-21T18:50:00Z","v":1445,"vw":74.452143},{"c":74.375,"h":74.45,"l":74.374,"n":42,"o":74.45,"t":"2026-10-21T18:55:00Z","v":13347,"vw":74.404684},{"c":74.35,"h":74.375,"l":74.35,"n":40,"o":74.375,"t":"2026-10-21T19:00:00Z","v":11282,"vw":74.35744},{"c":74.35,"h":74.36,"l":74.34,"n":28,"o":74.36,"t":"2026-10-21T19:05:00Z","v":23294,"vw":74.353482},{"c":74.35,"h":74.365,"l":74.35,"n":16,"o":74.365,"t":"2026-10-21T19:10:00Z","v":962,"vw":74.359686},{"c":74.42,"h":74.42,"l":74.37,"n":38,"o":74.37,"t":"2026-10-21T19:15:00Z","v":21342,"vw":74.382262},{"c":74.4101,"h":74.425,"l":74.4,"n":33,"o":74.425,"t":"2026-10-21T19:20:00Z","v":3927,"vw":74.413509},{"c":74.455,"h":74.456,"l":74.425,"n":40,"o":74.425,"t":"2026-10-21T19:25:00Z","v":5072,"vw":74.448511},{"c":74.47,"h":74.485,"l":74.47,"n":15,"o":74.475,"t":"2026-10-21T19:30:00Z","v":887,"vw":74.475833},{"c":74.44,"h":74.4601,"l":74.43,"n":20,"o":74.46,"t":"2026-10-21T19:35:00Z","v":3981,"vw":74.453571},{"c":74.44,"h":74.47,"l":74.44,"n":25,"o":74.4478,"t":"2026-10-21T19:40:00Z","v":12782,"vw":74.455638},{"c":74.45,"h":74.45,"l":74.43,"n":16,"o":74.44,"t":"2026-10-21T19:45:00Z","v":6288,"vw":74.432601},{"c":74.45,"h":74.47,"l":74.43,"n":67,"o":74.445,"t":"2026-10-21T19:50:00Z","v":38455,"vw":74.449312},{"c":74.45,"h":74.46,"l":74.45,"n":23,"o":74.45,"t":"2026-10-21T19:55:00Z","v":3589,"vw":74.453195},{"c":74.62,"h":74.66,"l":74.62,"n":15,"o":74.66,"t":"2026-10-22T13:25:00Z","v":1377,"vw":74.637692},{"c":74.64,"h":74.65,"l":74.62,"n":20,"o":74.62,"t":"2026-10-22T13:30:00Z","v":15568,"vw":74.622745},{"c":74.66,"h":74.66,"l":74.635,"n":6,"o":74.635,"t":"2026-10-22T13:35:00Z","v":301,"vw":74.6475},{"c":74.695,"h":74.7,"l":74.67,"n":36,"o":74.67,"t":"2026-10-22T13:40:00Z","v":5904,"vw":74.682387},{"c":74.75,"h":74.76,"l":74.69,"n":61,"o":74.69,"t":"2026-10-22T13:45:00Z","v":4084,"vw":74.739353},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-10-22T13:50:00Z","v":116,"vw":74.75},{"c":74.765,"h":74.77,"l":74.7601,"n":25,"o":74.77,"t":"2026-10-22T13:55:00Z","v":4017,"vw":74.764941},{"c":74.72,"h":74.73,"l":74.7101,"n":14,"o":74.7101,"t":"2026-10-22T14:00:00Z","v":1500,"vw":74.714518},{"c":74.735,"h":74.735,"l":74.735,"n":9,"o":74.735,"t":"2026-10-22T14:05:00Z","v":1076,"vw":74.735},{"c":74.75,"h":74.75,"l":74.73,"n":21,"o":74.73,"t":"2026-10-22T14:10:00Z","v":1564,"vw":74.74002},{"c":74.745,"h":74.745,"l":74.745,"n":3,"o":74.745,"t":"2026-10-22T14:15:00Z","v":403,"vw":74.745},{"c":74.765,"h":74.77,"l":74.745,"n":28,"o":74.7455,"t":"2026-10-22T14:20:00Z","v":3412,"vw":74.752543},{"c":74.79,"h":74.79,"l":74.765,"n":38,"o":74.765,"t":"2026-10-22T14:25:00Z","v":5351,"vw":74.771692},{"c":74.785,"h":74.795,"l":74.785,"n":30,"o":74.79,"t":"2026-10-22T14:30:00Z","v":4170,"vw":74.791433},{"c":74.815,"h":74.815,"l":74.795,"n":40,"o":74.795,"t":"2026-10-22T14:35:00Z","v":5194,"vw":74.802558},{"c":74.805,"h":74.825,"l":74.805,"n":29,"o":74.82,"t":"2026-10-22T14:40:00Z","v":3528,"vw":74.808188},{"c":74.815,"h":74.815,"l":74.79,"n":29,"o":74.79,"t":"2026-10-22T14:45:00Z","v":3120,"vw":74.808378},{"c":74.81,"h":74.815,"l":74.8,"n":20,"o":74.81,"t":"2026-10-22T14:50:00Z","v":9172,"vw":74.809556},{"c":74.8,"h":74.8,"l":74.795,"n":9,"o":74.8,"t":"2026-10-22T14:55:00Z","v":1900,"vw":74.796316},{"c":74.83,"h":74.83,"l":74.8,"n":46,"o":74.8,"t":"2026-10-22T15:00:00Z","v":5879,"vw":74.811799},{"c":74.825,"h":74.825,"l":74.815,"n":37,"o":74.825,"t":"2026-10-22T15:05:00Z","v":4945,"vw":74.82383},{"c":74.835,"h":74.8399,"l":74.825,"n":32,"o":74.825,"t":"2026-10-22T15:10:00Z","v":4413,"vw":74.832762},{"c":74.845,"h":74.85,"l":74.835,"n":23,"o":74.835,"t":"2026-10-22T15:15:00Z","v":3492,"vw":74.838108},{"c":74.805,"h":74.825,"l":74.805,"n":38,"o":74.825,"t":"2026-10-22T15:20:00Z","v":6294,"vw":74.812249},{"c":74.815,"h":74.82,"l":74.805,"n":30,"o":74.805,"t":"2026-10-22T15:25:00Z","v":5782,"vw":74.81572},{"c":74.825,"h":74.825,"l":74.825,"n":6,"o":74.825,"t":"2026-10-22T15:30:00Z","v":1592,"vw":74.825},{"c":74.855,"h":74.855,"l":74.82,"n":54,"o":74.82,"t":"2026-10-22T15:35:00Z","v":5872,"vw":74.830704},{"c":74.865,"h":74.8799,"l":74.85,"n":32,"o":74.85,"t":"2026-10-22T15:40:00Z","v":8356,"vw":74.872877},{"c":74.865,"h":74.8665,"l":74.85,"n":46,"o":74.86,"t":"2026-10-22T15:45:00Z","v":5024,"vw":74.860355},{"c":74.865,"h":74.87,"l":74.86,"n":61,"o":74.865,"t":"2026-10-22T15:50:00Z","v":8694,"vw":74.86506},{"c":74.865,"h":74.87,"l":74.855,"n":38,"o":74.865,"t":"2026-10-22T15:55:00Z","v":5871,"vw":74.862974},{"c":74.855,"h":74.86,"l":74.845,"n":25,"o":74.86,"t":"2026-10-22T16:00:00Z","v":3073,"vw":74.853966},{"c":74.855,"h":74.865,"l":74.855,"n":75,"o":74.855,"t":"2026-10-22T16:05:00Z","v":8159,"vw":74.857008},{"c":74.865,"h":74.865,"l":74.85,"n":52,"o":74.85,"t":"2026-10-22T16:10:00Z","v":5340,"vw":74.856154},{"c":74.875,"h":74.8798,"l":74.875,"n":37,"o":74.8798,"t":"2026-10-22T16:15:00Z","v":6232,"vw":74.875316},{"c":74.865,"h":74.865,"l":74.864,"n":27,"o":74.865,"t":"2026-10-22T16:20:00Z","v":6080,"vw":74.864724},{"c":74.875,"h":74.88,"l":74.865,"n":33,"o":74.865,"t":"2026-10-22T16:25:00Z","v":4171,"vw":74.8695},{"c":74.875,"h":74.8798,"l":74.87,"n":69,"o":74.87,"t":"2026-10-22T16:30:00Z","v":10599,"vw":74.874818},{"c":74.895,"h":74.895,"l":74.8824,"n":8,"o":74.8824,"t":"2026-10-22T16:35:00Z","v":1452,"vw":74.8926},{"c":74.905,"h":74.905,"l":74.895,"n":29,"o":74.895,"t":"2026-10-22T16:40:00Z","v":3989,"vw":74.898158},{"c":74.925,"h":74.9454,"l":74.925,"n":50,"o":74.945,"t":"2026-10-22T16:45:00Z","v":9650,"vw":74.937363},{"c":74.945,"h":74.96,"l":74.9301,"n":55,"o":74.9301,"t":"2026-10-22T16:50:00Z","v":29529,"vw":74.955858},{"c":74.935,"h":74.935,"l":74.91,"n":35,"o":74.92,"t":"2026-10-22T16:55:00Z","v":4405,"vw":74.922329},{"c":74.935,"h":74.935,"l":74.905,"n":25,"o":74.915,"t":"2026-10-22T17:00:00Z","v":2602,"vw":74.923841},{"c":74.925,"h":74.93,"l":74.9201,"n":15,"o":74.9201,"t":"2026-10-22T17:05:00Z","v":4197,"vw":74.924572},{"c":74.935,"h":74.935,"l":74.935,"n":32,"o":74.935,"t":"2026-10-22T17:10:00Z","v":3420,"vw":74.935},{"c":74.945,"h":74.945,"l":74.935,"n":27,"o":74.935,"t":"2026-10-22T17:15:00Z","v":5342,"vw":74.941296},{"c":74.945,"h":74.945,"l":74.945,"n":26,"o":74.945,"t":"2026-10-22T17:20:00Z","v":3382,"vw":74.945},{"c":74.95,"h":74.955,"l":74.945,"n":41,"o":74.955,"t":"2026-10-22T17:25:00Z","v":5145,"vw":74.952628},{"c":74.945,"h":74.955,"l":74.945,"n":52,"o":74.955,"t":"2026-10-22T17:30:00Z","v":8591,"vw":74.948544},{"c":74.935,"h":74.945,"l":74.935,"n":23,"o":74.945,"t":"2026-10-22T17:35:00Z","v":5478,"vw":74.936118},{"c":74.95,"h":74.955,"l":74.935,"n":27,"o":74.935,"t":"2026-10-22T17:40:00Z","v":3697,"vw":74.949559},{"c":74.965,"h":74.965,"l":74.95,"n":37,"o":74.95,"t":"2026-10-22T17:45:00Z","v":4061,"vw":74.957159},{"c":74.975,"h":74.975,"l":74.97,"n":29,"o":74.975,"t":"2026-10-22T17:50:00Z","v":4502,"vw":74.973858},{"c":75.005,"h":75.005,"l":74.975,"n":45,"o":74.975,"t":"2026-10-22T17:55:00Z","v":6416,"vw":74.988815},{"c":75.035,"h":75.035,"l":75.005,"n":23,"o":75.005,"t":"2026-10-22T18:00:00Z","v":3005,"vw":75.023889},{"c":74.985,"h":75.025,"l":74.975,"n":50,"o":75.025,"t":"2026-10-22T18:05:00Z","v":9999,"vw":74.98992},{"c":74.985,"h":74.985,"l":74.975,"n":23,"o":74.98,"t":"2026-10-22T18:10:00Z","v":3640,"vw":74.979143},{"c":74.98,"h":74.98,"l":74.9725,"n":25,"o":74.9725,"t":"2026-10-22T18:15:00Z","v":5992,"vw":74.974171},{"c":74.9899,"h":74.9899,"l":74.9816,"n":4,"o":74.9816,"t":"2026-10-22T18:20:00Z","v":987,"vw":74.986105},{"c":75.015,"h":75.015,"l":74.995,"n":34,"o":74.995,"t":"2026-10-22T18:25:00Z","v":3767,"vw":75.000556},{"c":75.025,"h":75.05,"l":75.01,"n":243,"o":75.01,"t":"2026-10-22T18:30:00Z","v":34537,"vw":75.025905},{"c":75.025,"h":75.025,"l":75.015,"n":8,"o":75.015,"t":"2026-10-22T18:35:00Z","v":2267,"vw":75.016544},{"c":75.0076,"h":75.02,"l":75.0076,"n":29,"o":75.015,"t":"2026-10-22T18:40:00Z","v":5062,"vw":75.012162},{"c":75.005,"h":75.01,"l":75,"n":7,"o":75,"t":"2026-10-22T18:45:00Z","v":4570,"vw":75.006429},{"c":75.015,"h":75.02,"l":75,"n":60,"o":75.01,"t":"2026-10-22T18:50:00Z","v":9085,"vw":75.014333},{"c":75.02,"h":75.02,"l":75.015,"n":15,"o":75.02,"t":"2026-10-22T18:55:00Z","v":2527,"vw":75.018547},{"c":75.025,"h":75.025,"l":75.0125,"n":27,"o":75.015,"t":"2026-10-22T19:00:00Z","v":5713,"vw":75.019111},{"c":75.025,"h":75.025,"l":75.025,"n":7,"o":75.025,"t":"2026-10-22T19:05:00Z","v":1445,"vw":75.025},{"c":75.025,"h":75.03,"l":75.025,"n":76,"o":75.025,"t":"2026-10-22T19:10:00Z","v":9843,"vw":75.025896},{"c":75.025,"h":75.025,"l":75.02,"n":31,"o":75.025,"t":"2026-10-22T19:15:00Z","v":5535,"vw":75.024137},{"c":75.025,"h":75.03,"l":75.0213,"n":34,"o":75.025,"t":"2026-10-22T19:20:00Z","v":4595,"vw":75.025087},{"c":75.015,"h":75.025,"l":75.015,"n":38,"o":75.0201,"t":"2026-10-22T19:25:00Z","v":4870,"vw":75.019283},{"c":75.015,"h":75.015,"l":75.01,"n":36,"o":75.01,"t":"2026-10-22T19:30:00Z","v":3960,"vw":75.013635},{"c":75.005,"h":75.019,"l":74.995,"n":93,"o":75.015,"t":"2026-10-22T19:35:00Z","v":15511,"vw":75.006566},{"c":75.005,"h":75.01,"l":75.005,"n":49,"o":75.005,"t":"2026-10-22T19:40:00Z","v":7641,"vw":75.005359},{"c":74.985,"h":75,"l":74.985,"n":60,"o":75,"t":"2026-10-22T19:45:00Z","v":15735,"vw":74.992589},{"c":74.98,"h":74.99,"l":74.98,"n":56,"o":74.985,"t":"2026-10-22T19:50:00Z","v":6034,"vw":74.986575},{"c":74.98,"h":75,"l":74.975,"n":202,"o":74.985,"t":"2026-10-22T19:55:00Z","v":17467,"vw":74.986114}],"history":[{"c":77.58,"h":77.84,"l":77.57,"n":381,"o":77.82,"t":"2024-10-21T04:00:00Z","v":41636,"vw":77.675184},{"c":77.58,"h":77.73,"l":77.4995,"n":201,"o":77.73,"t":"2024-10-22T04:00:00Z","v":34582,"vw":77.618989},{"c":77.41,"h":77.49,"l":77.3,"n":196,"o":77.34,"t":"2024-10-23T04:00:00Z","v":22193,"vw":77.36017},{"c":77.6,"h":77.63,"l":77.365,"n":204,"o":77.38,"t":"2024-10-24T04:00:00Z","v":37248,"vw":77.546078},{"c":77.4,"h":77.69,"l":77.4,"n":261,"o":77.63,"t":"2024-10-25T04:00:00Z","v":36358,"vw":77.540911},{"c":77.32,"h":77.508,"l":77.2,"n":394,"o":77.46,"t":"2024-10-28T04:00:00Z","v":67465,"vw":77.315159},{"c":77.38,"h":77.395,"l":77.0307,"n":254,"o":77.06,"t":"2024-10-29T04:00:00Z","v":33988,"vw":77.151933},{"c":77.33,"h":77.58,"l":77.14,"n":327,"o":77.5,"t":"2024-10-30T04:00:00Z","v":32632,"vw":77.423559},{"c":77.28,"h":77.3592,"l":77.0948,"n":278,"o":77.16,"t":"2024-10-31T04:00:00Z","v":25850,"vw":77.233097},{"c":76.67,"h":77.135,"l":76.67,"n":397,"o":77.07,"t":"2024-11-01T04:00:00Z","v":42455,"vw":76.9091},{"c":77,"h":77.08,"l":76.81,"n":231,"o":76.99,"t":"2024-11-04T05:00:00Z","v":31218,"vw":76.942381},{"c":77.13,"h":77.2,"l":76.83,"n":339,"o":77.07,"t":"2024-11-05T05:00:00Z","v":41644,"vw":77.001548},{"c":76.6979,"h":76.79,"l":76.14,"n":481,"o":76.5,"t":"2024-11-06T05:00:00Z","v":49026,"vw":76.567491},{"c":77.1809,"h":77.22,"l":76.8,"n":373,"o":76.8,"t":"2024-11-07T05:00:00Z","v":34140,"vw":76.999079},{"c":77.3,"h":77.46,"l":77.23,"n":299,"o":77.27,"t":"2024-11-08T05:00:00Z","v":44867,"vw":77.292602},{"c":77.2,"h":77.24,"l":76.74,"n":284,"o":77.2,"t":"2024-11-11T05:00:00Z","v":89564,"vw":77.116749},{"c":76.88,"h":77.0596,"l":76.76,"n":289,"o":76.92,"t":"2024-11-12T05:00:00Z","v":35640,"vw":76.899954},{"c":76.76,"h":77.05,"l":76.69,"n":231,"o":77.05,"t":"2024-11-13T05:00:00Z","v":24596,"vw":76.881668},{"c":76.7,"h":76.8696,"l":76.6501,"n":224,"o":76.78,"t":"2024-11-14T05:00:00Z","v":19202,"vw":76.776587},{"c":76.65,"h":76.7715,"l":76,"n":350,"o":76.51,"t":"2024-11-15T05:00:00Z","v":84599,"vw":76.60721},{"c":76.67,"h":76.74,"l":76.46,"n":241,"o":76.5,"t":"2024-11-18T05:00:00Z","v":22494,"vw":76.573628},{"c":76.87,"h":77.01,"l":76.79,"n":275,"o":77.01,"t":"2024-11-19T05:00:00Z","v":77066,"vw":76.891483},{"c":76.78,"h":76.845,"l":76.67,"n":238,"o":76.68,"t":"2024-11-20T05:00:00Z","v":31758,"vw":76.775692},{"c":76.845,"h":76.95,"l":76.72,"n":218,"o":76.79,"t":"2024-11-21T05:00:00Z","v":36485,"vw":76.856416},{"c":76.84,"h":76.91,"l":76.7401,"n":215,"o":76.82,"t":"2024-11-22T05:00:00Z","v":22208,"vw":76.868724},{"c":77.4403,"h":77.47,"l":77.215,"n":349,"o":77.41,"t":"2024-11-25T05:00:00Z","v":39856,"vw":77.361083},{"c":77.3826,"h":77.395,"l":77.19,"n":351,"o":77.32,"t":"2024-11-26T05:00:00Z","v":28972,"vw":77.278777},{"c":77.49,"h":77.59,"l":77.38,"n":193,"o":77.47,"t":"2024-11-27T05:00:00Z","v":23149,"vw":77.490251},{"c":77.71,"h":77.72,"l":77.65,"n":77,"o":77.71,"t":"2024-11-29T05:00:00Z","v":9852,"vw":77.684311},{"c":77.54,"h":77.6799,"l":77.29,"n":326,"o":77.55,"t":"2024-12-02T05:00:00Z","v":29596,"vw":77.461924},{"c":77.49,"h":77.61,"l":77.41,"n":412,"o":77.59,"t":"2024-12-03T05:00:00Z","v":45529,"vw":77.519969},{"c":77.62,"h":77.66,"l":77.25,"n":437,"o":77.53,"t":"2024-12-04T05:00:00Z","v":26427,"vw":77.496737},{"c":77.665,"h":77.694,"l":77.4537,"n":317,"o":77.5,"t":"2024-12-05T05:00:00Z","v":36835,"vw":77.591158},{"c":77.845,"h":77.87,"l":77.735,"n":308,"o":77.87,"t":"2024-12-06T05:00:00Z","v":32040,"vw":77.801187},{"c":77.6828,"h":77.82,"l":77.647,"n":337,"o":77.76,"t":"2024-12-09T05:00:00Z","v":28598,"vw":77.723291},{"c":77.627,"h":77.76,"l":77.54,"n":341,"o":77.59,"t":"2024-12-10T05:00:00Z","v":31423,"vw":77.616896},{"c":77.46,"h":77.74,"l":77.46,"n":356,"o":77.69,"t":"2024-12-11T05:00:00Z","v":58732,"vw":77.588962},{"c":77.1831,"h":77.46,"l":77.17,"n":367,"o":77.28,"t":"2024-12-12T05:00:00Z","v":39371,"vw":77.261744},{"c":76.91,"h":77.0799,"l":76.885,"n":287,"o":77.06,"t":"2024-12-13T05:00:00Z","v":27744,"vw":76.94962},{"c":76.91,"h":76.96,"l":76.84,"n":315,"o":76.95,"t":"2024-12-16T05:00:00Z","v":38227,"vw":76.912377},{"c":76.92,"h":76.9884,"l":76.84,"n":344,"o":76.89,"t":"2024-12-17T05:00:00Z","v":43301,"vw":76.918819},{"c":76.37,"h":77,"l":76.36,"n":416,"o":77,"t":"2024-12-18T05:00:00Z","v":40738,"vw":76.777692},{"c":76.16,"h":76.3,"l":76.04,"n":381,"o":76.3,"t":"2024-12-19T05:00:00Z","v":57896,"vw":76.167454},{"c":76.36,"h":76.46,"l":76.24,"n":548,"o":76.34,"t":"2024-12-20T05:00:00Z","v":178446,"vw":76.424552},{"c":76.165,"h":76.46,"l":76.11,"n":401,"o":76.46,"t":"2024-12-23T05:00:00Z","v":48611,"vw":76.222578},{"c":75.82,"h":75.825,"l":75.641,"n":279,"o":75.65,"t":"2024-12-24T05:00:00Z","v":35592,"vw":75.677176},{"c":75.91,"h":76.02,"l":75.62,"n":422,"o":75.62,"t":"2024-12-26T05:00:00Z","v":56687,"vw":75.849154},{"c":75.765,"h":75.8899,"l":75.75,"n":345,"o":75.79,"t":"2024-12-27T05:00:00Z","v":55166,"vw":75.795779},{"c":76.035,"h":76.06,"l":75.69,"n":470,"o":75.69,"t":"2024-12-30T05:00:00Z","v":83514,"vw":75.972433},{"c":75.99,"h":76.13,"l":75.85,"n":348,"o":75.95,"t":"2024-12-31T05:00:00Z","v":76426,"vw":75.96145},{"c":75.99,"h":76.18,"l":75.8589,"n":390,"o":76.05,"t":"2025-01-02T05:00:00Z","v":47249,"vw":75.999862},{"c":75.86,"h":76.03,"l":75.86,"n":319,"o":76,"t":"2025-01-03T05:00:00Z","v":33688,"vw":75.960221},{"c":75.85,"h":75.908,"l":75.77,"n":439,"o":75.8,"t":"2025-01-06T05:00:00Z","v":47047,"vw":75.828439},{"c":75.6,"h":75.95,"l":75.56,"n":428,"o":75.95,"t":"2025-01-07T05:00:00Z","v":52417,"vw":75.662992},{"c":75.695,"h":75.75,"l":75.44,"n":449,"o":75.47,"t":"2025-01-08T05:00:00Z","v":64200,"vw":75.588208},{"c":75.25,"h":75.51,"l":75.231,"n":363,"o":75.51,"t":"2025-01-10T05:00:00Z","v":28971,"vw":75.365939},{"c":75.1814,"h":75.35,"l":75.105,"n":428,"o":75.35,"t":"2025-01-13T05:00:00Z","v":144207,"vw":75.175328},{"c":75.21,"h":75.22,"l":75.1,"n":400,"o":75.16,"t":"2025-01-14T05:00:00Z","v":51664,"vw":75.166865},{"c":75.875,"h":75.9399,"l":75.7,"n":423,"o":75.7,"t":"2025-01-15T05:00:00Z","v":53802,"vw":75.830651},{"c":76.1479,"h":76.15,"l":75.73,"n":475,"o":75.74,"t":"2025-01-16T05:00:00Z","v":54332,"vw":76.012306},{"c":76.0649,"h":76.33,"l":76,"n":473,"o":76.33,"t":"2025-01-17T05:00:00Z","v":58489,"vw":76.067638},{"c":76.305,"h":76.34,"l":76.15,"n":470,"o":76.21,"t":"2025-01-21T05:00:00Z","v":59706,"vw":76.230457},{"c":76.215,"h":76.335,"l":76.17,"n":625,"o":76.3,"t":"2025-01-22T05:00:00Z","v":66498,"vw":76.251499},{"c":76.105,"h":76.12,"l":75.94,"n":410,"o":75.99,"t":"2025-01-23T05:00:00Z","v":37992,"vw":76.050648},{"c":76.22,"h":76.275,"l":76.01,"n":534,"o":76.06,"t":"2025-01-24T05:00:00Z","v":72198,"vw":76.211433},{"c":76.565,"h":76.59,"l":76.3735,"n":275,"o":76.54,"t":"2025-01-27T05:00:00Z","v":27302,"vw":76.491734},{"c":76.5722,"h":76.58,"l":76.365,"n":542,"o":76.4,"t":"2025-01-28T05:00:00Z","v":60748,"vw":76.483446},{"c":76.54,"h":76.7,"l":76.35,"n":470,"o":76.7,"t":"2025-01-29T05:00:00Z","v":41746,"vw":76.559328},{"c":76.61,"h":76.69,"l":76.25,"n":517,"o":76.63,"t":"2025-01-30T05:00:00Z","v":76530,"vw":76.547562},{"c":76.4968,"h":76.74,"l":76.44,"n":319,"o":76.63,"t":"2025-01-31T05:00:00Z","v":28173,"vw":76.656317},{"c":76.29,"h":76.45,"l":76.2,"n":742,"o":76.28,"t":"2025-02-03T05:00:00Z","v":83265,"vw":76.295879},{"c":76.37,"h":76.42,"l":76.03,"n":593,"o":76.03,"t":"2025-02-04T05:00:00Z","v":76497,"vw":76.259867},{"c":76.745,"h":76.85,"l":76.57,"n":744,"o":76.67,"t":"2025-02-05T05:00:00Z","v":93440,"vw":76.732555},{"c":76.71,"h":76.84,"l":76.65,"n":638,"o":76.84,"t":"2025-02-06T05:00:00Z","v":71376,"vw":76.727095},{"c":76.495,"h":76.5699,"l":76.4256,"n":690,"o":76.49,"t":"2025-02-07T05:00:00Z","v":61881,"vw":76.495203},{"c":76.4419,"h":76.63,"l":76.401,"n":942,"o":76.58,"t":"2025-02-10T05:00:00Z","v":105853,"vw":76.520079},{"c":76.3052,"h":76.36,"l":76.26,"n":438,"o":76.33,"t":"2025-02-11T05:00:00Z","v":61958,"vw":76.306289},{"c":76.025,"h":76.11,"l":75.81,"n":894,"o":75.98,"t":"2025-02-12T05:00:00Z","v":273958,"vw":75.99898},{"c":76.4675,"h":76.5201,"l":76.29,"n":401,"o":76.32,"t":"2025-02-13T05:00:00Z","v":77366,"vw":76.402574},{"c":76.697,"h":76.85,"l":76.69,"n":344,"o":76.71,"t":"2025-02-14T05:00:00Z","v":41118,"vw":76.765343},{"c":76.46,"h":76.71,"l":76.44,"n":614,"o":76.71,"t":"2025-02-18T05:00:00Z","v":101084,"vw":76.576599},{"c":76.5188,"h":76.57,"l":76.38,"n":896,"o":76.44,"t":"2025-02-19T05:00:00Z","v":103555,"vw":76.484866},{"c":76.6,"h":76.65,"l":76.52,"n":577,"o":76.52,"t":"2025-02-20T05:00:00Z","v":55610,"vw":76.607024},{"c":76.96,"h":77.02,"l":76.69,"n":466,"o":76.73,"t":"2025-02-21T05:00:00Z","v":45712,"vw":76.90219},{"c":77.03,"h":77.1,"l":76.87,"n":698,"o":76.95,"t":"2025-02-24T05:00:00Z","v":121590,"vw":77.016173},{"c":77.4928,"h":77.5,"l":77.3,"n":780,"o":77.3682,"t":"2025-02-25T05:00:00Z","v":112826,"vw":77.42352},{"c":77.62,"h":77.66,"l":77.4,"n":602,"o":77.51,"t":"2025-02-26T05:00:00Z","v":90229,"vw":77.522583},{"c":77.54,"h":77.56,"l":77.4,"n":512,"o":77.4,"t":"2025-02-27T05:00:00Z","v":62084,"vw":77.488882},{"c":77.88,"h":77.9,"l":77.62,"n":1105,"o":77.67,"t":"2025-02-28T05:00:00Z","v":180203,"vw":77.758488},{"c":77.76,"h":77.835,"l":77.4,"n":982,"o":77.47,"t":"2025-03-03T05:00:00Z","v":115606,"vw":77.614179},{"c":77.55,"h":77.82,"l":77.51,"n":868,"o":77.68,"t":"2025-03-04T05:00:00Z","v":94339,"vw":77.620849},{"c":77.36,"h":77.71,"l":77.35,"n":923,"o":77.63,"t":"2025-03-05T05:00:00Z","v":116829,"vw":77.476714},{"c":77.19,"h":77.285,"l":76.99,"n":708,"o":77.25,"t":"2025-03-06T05:00:00Z","v":76186,"vw":77.190621},{"c":77.16,"h":77.47,"l":77.13,"n":527,"o":77.47,"t":"2025-03-07T05:00:00Z","v":60014,"vw":77.333579},{"c":77.4236,"h":77.5382,"l":77.4,"n":640,"o":77.51,"t":"2025-03-10T04:00:00Z","v":63310,"vw":77.451826},{"c":77.1691,"h":77.495,"l":77.16,"n":433,"o":77.49,"t":"2025-03-11T04:00:00Z","v":47087,"vw":77.30446},{"c":77.05,"h":77.34,"l":77.0199,"n":552,"o":77.34,"t":"2025-03-12T04:00:00Z","v":53584,"vw":77.164465},{"c":77.2001,"h":77.23,"l":76.87,"n":493,"o":77.04,"t":"2025-03-13T04:00:00Z","v":67284,"vw":77.01879},{"c":77.1,"h":77.23,"l":77.08,"n":473,"o":77.17,"t":"2025-03-14T04:00:00Z","v":47527,"vw":77.151601},{"c":77.16,"h":77.34,"l":77.14,"n":500,"o":77.29,"t":"2025-03-17T04:00:00Z","v":64473,"vw":77.248474},{"c":77.21,"h":77.31,"l":77.11,"n":396,"o":77.14,"t":"2025-03-18T04:00:00Z","v":43018,"vw":77.208583},{"c":77.49,"h":77.5298,"l":77.11,"n":513,"o":77.17,"t":"2025-03-19T04:00:00Z","v":70345,"vw":77.223214},{"c":77.52,"h":77.81,"l":77.5,"n":397,"o":77.81,"t":"2025-03-20T04:00:00Z","v":119392,"vw":77.588748},{"c":77.49,"h":77.7188,"l":77.47,"n":467,"o":77.63,"t":"2025-03-21T04:00:00Z","v":56479,"vw":77.539415},{"c":77.19,"h":77.4,"l":77.16,"n":708,"o":77.4,"t":"2025-03-24T04:00:00Z","v":82469,"vw":77.230955},{"c":77.23,"h":77.32,"l":77.145,"n":551,"o":77.15,"t":"2025-03-25T04:00:00Z","v":61059,"vw":77.251159},{"c":77.05,"h":77.3,"l":77.05,"n":495,"o":77.28,"t":"2025-03-26T04:00:00Z","v":78222,"vw":77.131106},{"c":77.03,"h":77.06,"l":76.97,"n":375,"o":77.06,"t":"2025-03-27T04:00:00Z","v":109743,"vw":76.998141},{"c":77.38,"h":77.445,"l":77.23,"n":369,"o":77.27,"t":"2025-03-28T04:00:00Z","v":40207,"vw":77.341174},{"c":77.56,"h":77.64,"l":77.35,"n":504,"o":77.64,"t":"2025-03-31T04:00:00Z","v":86005,"vw":77.52877},{"c":77.49,"h":77.6,"l":77.395,"n":422,"o":77.46,"t":"2025-04-01T04:00:00Z","v":60641,"vw":77.512165},{"c":77.44,"h":77.7,"l":77.25,"n":520,"o":77.7,"t":"2025-04-02T04:00:00Z","v":49281,"vw":77.45127},{"c":77.79,"h":78.03,"l":77.75,"n":728,"o":78.03,"t":"2025-04-03T04:00:00Z","v":252469,"vw":77.836595},{"c":77.7,"h":78.26,"l":77.68,"n":900,"o":78.26,"t":"2025-04-04T04:00:00Z","v":106998,"vw":77.948812},{"c":76.88,"h":77.5,"l":76.68,"n":811,"o":77.42,"t":"2025-04-07T04:00:00Z","v":109952,"vw":77.141218},{"c":76.19,"h":76.87,"l":76.14,"n":555,"o":76.54,"t":"2025-04-08T04:00:00Z","v":72111,"vw":76.570087},{"c":76.45,"h":76.55,"l":75.135,"n":714,"o":75.51,"t":"2025-04-09T04:00:00Z","v":113970,"vw":75.664977},{"c":75.74,"h":76.335,"l":75.55,"n":448,"o":76.33,"t":"2025-04-10T04:00:00Z","v":81661,"vw":76.0377},{"c":75.68,"h":75.79,"l":74.95,"n":559,"o":75.38,"t":"2025-04-11T04:00:00Z","v":90018,"vw":75.303323},{"c":76.13,"h":76.279,"l":75.88,"n":328,"o":75.88,"t":"2025-04-14T04:00:00Z","v":53854,"vw":76.03458},{"c":76.38,"h":76.51,"l":76.13,"n":329,"o":76.13,"t":"2025-04-15T04:00:00Z","v":40469,"vw":76.373971},{"c":76.63,"h":76.65,"l":76.37,"n":405,"o":76.47,"t":"2025-04-16T04:00:00Z","v":91523,"vw":76.494318},{"c":76.52,"h":76.64,"l":76.4499,"n":411,"o":76.62,"t":"2025-04-17T04:00:00Z","v":49674,"vw":76.539373},{"c":75.98,"h":76.38,"l":75.98,"n":757,"o":76.27,"t":"2025-04-21T04:00:00Z","v":99758,"vw":76.184298},{"c":76.2,"h":76.3,"l":76.1,"n":417,"o":76.22,"t":"2025-04-22T04:00:00Z","v":75653,"vw":76.221004},{"c":76.4147,"h":77.04,"l":76.37,"n":419,"o":76.96,"t":"2025-04-23T04:00:00Z","v":53816,"vw":76.580861},{"c":76.88,"h":76.9099,"l":76.684,"n":358,"o":76.72,"t":"2025-04-24T04:00:00Z","v":33352,"vw":76.802852},{"c":77.2111,"h":77.22,"l":77.0099,"n":353,"o":77.08,"t":"2025-04-25T04:00:00Z","v":40874,"vw":77.148484},{"c":77.32,"h":77.43,"l":77.08,"n":483,"o":77.08,"t":"2025-04-28T04:00:00Z","v":54841,"vw":77.295573},{"c":77.6,"h":77.65,"l":77,"n":475,"o":77.6,"t":"2025-04-29T04:00:00Z","v":59174,"vw":77.523711},{"c":77.36,"h":77.88,"l":77,"n":509,"o":77.88,"t":"2025-04-30T04:00:00Z","v":46211,"vw":77.495246},{"c":76.94,"h":77.25,"l":76.82,"n":447,"o":77.25,"t":"2025-05-01T04:00:00Z","v":55295,"vw":76.976293},{"c":76.6548,"h":76.7497,"l":76.54,"n":748,"o":76.67,"t":"2025-05-02T04:00:00Z","v":97866,"vw":76.632342},{"c":76.49,"h":76.6,"l":76.4,"n":933,"o":76.53,"t":"2025-05-05T04:00:00Z","v":121042,"vw":76.499401},{"c":76.66,"h":76.69,"l":76.27,"n":737,"o":76.42,"t":"2025-05-06T04:00:00Z","v":86187,"vw":76.534257},{"c":76.869,"h":76.91,"l":76.7,"n":499,"o":76.79,"t":"2025-05-07T04:00:00Z","v":63403,"vw":76.819251},{"c":76.5,"h":76.85,"l":76.5,"n":422,"o":76.85,"t":"2025-05-08T04:00:00Z","v":46758,"vw":76.64775},{"c":76.595,"h":76.71,"l":76.57,"n":444,"o":76.605,"t":"2025-05-09T04:00:00Z","v":42839,"vw":76.639567},{"c":76.43,"h":76.55,"l":76.3501,"n":702,"o":76.38,"t":"2025-05-12T04:00:00Z","v":54238,"vw":76.476816},{"c":76.37,"h":76.478,"l":76.28,"n":567,"o":76.44,"t":"2025-05-13T04:00:00Z","v":68344,"vw":76.351786},{"c":76.12,"h":76.37,"l":76.1,"n":569,"o":76.29,"t":"2025-05-14T04:00:00Z","v":85094,"vw":76.223386},{"c":76.5124,"h":76.57,"l":76.2201,"n":612,"o":76.3,"t":"2025-05-15T04:00:00Z","v":89279,"vw":76.420718},{"c":76.545,"h":76.81,"l":76.52,"n":324,"o":76.69,"t":"2025-05-16T04:00:00Z","v":56082,"vw":76.570572},{"c":76.5489,"h":76.565,"l":76.135,"n":375,"o":76.15,"t":"2025-05-19T04:00:00Z","v":52106,"vw":76.380857},{"c":76.4213,"h":76.4785,"l":76.275,"n":512,"o":76.38,"t":"2025-05-20T04:00:00Z","v":66382,"vw":76.412537},{"c":75.92,"h":76.25,"l":75.87,"n":499,"o":76.14,"t":"2025-05-21T04:00:00Z","v":51728,"vw":76.106244},{"c":76.09,"h":76.17,"l":75.77,"n":591,"o":75.85,"t":"2025-05-22T04:00:00Z","v":82158,"vw":75.992905},{"c":76.22,"h":76.26,"l":76.1099,"n":360,"o":76.26,"t":"2025-05-23T04:00:00Z","v":43157,"vw":76.196031},{"c":76.56,"h":76.63,"l":76.35,"n":562,"o":76.39,"t":"2025-05-27T04:00:00Z","v":63926,"vw":76.548557},{"c":76.5,"h":76.549,"l":76.36,"n":614,"o":76.49,"t":"2025-05-28T04:00:00Z","v":80471,"vw":76.472815},{"c":76.73,"h":76.83,"l":76.6,"n":459,"o":76.63,"t":"2025-05-29T04:00:00Z","v":64639,"vw":76.724995},{"c":76.89,"h":76.9,"l":76.68,"n":516,"o":76.72,"t":"2025-05-30T04:00:00Z","v":64917,"vw":76.799361},{"c":76.42,"h":76.47,"l":76.3013,"n":515,"o":76.4,"t":"2025-06-02T04:00:00Z","v":48457,"vw":76.376906},{"c":76.4,"h":76.52,"l":76.3426,"n":674,"o":76.47,"t":"2025-06-03T04:00:00Z","v":48696,"vw":76.39481},{"c":76.82,"h":76.9,"l":76.561,"n":471,"o":76.63,"t":"2025-06-04T04:00:00Z","v":44364,"vw":76.767382},{"c":76.685,"h":76.898,"l":76.685,"n":355,"o":76.88,"t":"2025-06-05T04:00:00Z","v":104741,"vw":76.739275},{"c":76.325,"h":76.46,"l":76.31,"n":634,"o":76.42,"t":"2025-06-06T04:00:00Z","v":61460,"vw":76.369842},{"c":76.45,"h":76.52,"l":76.305,"n":501,"o":76.43,"t":"2025-06-09T04:00:00Z","v":62906,"vw":76.419714},{"c":76.6,"h":76.65,"l":76.49,"n":692,"o":76.65,"t":"2025-06-10T04:00:00Z","v":83570,"vw":76.569251},{"c":76.8358,"h":76.87,"l":76.68,"n":401,"o":76.73,"t":"2025-06-11T04:00:00Z","v":64365,"vw":76.803205},{"c":77.085,"h":77.09,"l":76.9464,"n":439,"o":77.02,"t":"2025-06-12T04:00:00Z","v":44819,"vw":77.030129},{"c":76.79,"h":76.94,"l":76.71,"n":306,"o":76.89,"t":"2025-06-13T04:00:00Z","v":34647,"vw":76.831681},{"c":76.71,"h":76.89,"l":76.71,"n":411,"o":76.74,"t":"2025-06-16T04:00:00Z","v":43254,"vw":76.786798},{"c":76.9158,"h":76.93,"l":76.7,"n":438,"o":76.83,"t":"2025-06-17T04:00:00Z","v":52410,"vw":76.835098},{"c":76.955,"h":77.08,"l":76.895,"n":560,"o":77,"t":"2025-06-18T04:00:00Z","v":53871,"vw":77.006807},{"c":76.96,"h":77.0024,"l":76.79,"n":1076,"o":76.9,"t":"2025-06-20T04:00:00Z","v":100382,"vw":76.895398},{"c":77.155,"h":77.27,"l":77.06,"n":374,"o":77.1,"t":"2025-06-23T04:00:00Z","v":118025,"vw":77.211214},{"c":77.38,"h":77.41,"l":77.09,"n":1000,"o":77.15,"t":"2025-06-24T04:00:00Z","v":141682,"vw":77.326371},{"c":77.43,"h":77.4316,"l":77.26,"n":495,"o":77.31,"t":"2025-06-25T04:00:00Z","v":51196,"vw":77.336099},{"c":77.6572,"h":77.69,"l":77.42,"n":425,"o":77.69,"t":"2025-06-26T04:00:00Z","v":62646,"vw":77.564647},{"c":77.55,"h":77.72,"l":77.527,"n":492,"o":77.59,"t":"2025-06-27T04:00:00Z","v":67207,"vw":77.588313},{"c":77.7997,"h":77.829,"l":77.639,"n":424,"o":77.71,"t":"2025-06-30T04:00:00Z","v":48443,"vw":77.706129},{"c":77.49,"h":77.59,"l":77.385,"n":504,"o":77.57,"t":"2025-07-01T04:00:00Z","v":49956,"vw":77.473665},{"c":77.42,"h":77.42,"l":77.31,"n":506,"o":77.34,"t":"2025-07-02T04:00:00Z","v":49944,"vw":77.362551},{"c":77.23,"h":77.34,"l":77,"n":611,"o":77.31,"t":"2025-07-03T04:00:00Z","v":81389,"vw":77.251361},{"c":77.01,"h":77.14,"l":76.94,"n":695,"o":77.06,"t":"2025-07-07T04:00:00Z","v":62097,"vw":77.024514},{"c":76.91,"h":76.91,"l":76.8222,"n":458,"o":76.85,"t":"2025-07-08T04:00:00Z","v":140026,"vw":76.862475},{"c":77.24,"h":77.24,"l":77.02,"n":474,"o":77.02,"t":"2025-07-09T04:00:00Z","v":58257,"vw":77.117041},{"c":77.225,"h":77.2447,"l":77.115,"n":494,"o":77.23,"t":"2025-07-10T04:00:00Z","v":112267,"vw":77.170615},{"c":76.95,"h":77.05,"l":76.92,"n":414,"o":77.05,"t":"2025-07-11T04:00:00Z","v":47109,"vw":76.97505},{"c":76.9,"h":77.04,"l":76.8771,"n":577,"o":76.92,"t":"2025-07-14T04:00:00Z","v":75470,"vw":76.95063},{"c":76.72,"h":77.03,"l":76.71,"n":560,"o":77.03,"t":"2025-07-15T04:00:00Z","v":56083,"vw":76.80579},{"c":76.865,"h":76.9147,"l":76.685,"n":489,"o":76.85,"t":"2025-07-16T04:00:00Z","v":50839,"vw":76.836395},{"c":76.875,"h":76.965,"l":76.83,"n":397,"o":76.93,"t":"2025-07-17T04:00:00Z","v":33066,"vw":76.898056},{"c":77,"h":77.04,"l":76.96,"n":523,"o":77.04,"t":"2025-07-18T04:00:00Z","v":81706,"vw":77.008961},{"c":77.217,"h":77.34,"l":77,"n":523,"o":77.25,"t":"2025-07-21T04:00:00Z","v":59221,"vw":77.285491},{"c":77.365,"h":77.39,"l":77.26,"n":410,"o":77.28,"t":"2025-07-22T04:00:00Z","v":49302,"vw":77.361678},{"c":77.205,"h":77.285,"l":77.1785,"n":698,"o":77.25,"t":"2025-07-23T04:00:00Z","v":72879,"vw":77.228669},{"c":77.125,"h":77.2,"l":76.74,"n":937,"o":77.07,"t":"2025-07-24T04:00:00Z","v":128633,"vw":77.133956},{"c":77.295,"h":77.295,"l":76.89,"n":806,"o":77.17,"t":"2025-07-25T04:00:00Z","v":77307,"vw":77.221846},{"c":77.185,"h":77.23,"l":77.16,"n":622,"o":77.22,"t":"2025-07-28T04:00:00Z","v":46435,"vw":77.19307},{"c":77.54,"h":77.56,"l":77.265,"n":409,"o":77.27,"t":"2025-07-29T04:00:00Z","v":35825,"vw":77.435569},{"c":77.3995,"h":77.56,"l":77.36,"n":574,"o":77.43,"t":"2025-07-30T04:00:00Z","v":65454,"vw":77.435317},{"c":77.4,"h":77.77,"l":77.39,"n":392,"o":77.77,"t":"2025-07-31T04:00:00Z","v":49224,"vw":77.491528},{"c":77.695,"h":77.715,"l":77.47,"n":572,"o":77.54,"t":"2025-08-01T04:00:00Z","v":64787,"vw":77.601821},{"c":77.78,"h":77.795,"l":77.67,"n":836,"o":77.76,"t":"2025-08-04T04:00:00Z","v":90856,"vw":77.741683},{"c":77.815,"h":77.84,"l":77.71,"n":808,"o":77.75,"t":"2025-08-05T04:00:00Z","v":75975,"vw":77.78414},{"c":77.795,"h":77.928,"l":77.52,"n":3983,"o":77.72,"t":"2025-08-06T04:00:00Z","v":537574,"vw":77.794966},{"c":77.7539,"h":77.9,"l":77.7228,"n":797,"o":77.9,"t":"2025-08-07T04:00:00Z","v":95318,"vw":77.788749},{"c":77.585,"h":77.7,"l":77.5735,"n":655,"o":77.7,"t":"2025-08-08T04:00:00Z","v":83035,"vw":77.602615},{"c":77.655,"h":77.73,"l":77.63,"n":763,"o":77.71,"t":"2025-08-11T04:00:00Z","v":105037,"vw":77.684785},{"c":77.6905,"h":77.7,"l":77.55,"n":651,"o":77.65,"t":"2025-08-12T04:00:00Z","v":83920,"vw":77.647062},{"c":77.9499,"h":77.975,"l":77.89,"n":581,"o":77.95,"t":"2025-08-13T04:00:00Z","v":61668,"vw":77.938968},{"c":77.755,"h":77.87,"l":77.71,"n":529,"o":77.87,"t":"2025-08-14T04:00:00Z","v":55857,"vw":77.769094},{"c":77.66,"h":77.81,"l":77.62,"n":919,"o":77.81,"t":"2025-08-15T04:00:00Z","v":139014,"vw":77.681857},{"c":77.605,"h":77.72,"l":77.555,"n":645,"o":77.72,"t":"2025-08-18T04:00:00Z","v":83522,"vw":77.604836},{"c":77.7258,"h":77.74,"l":77.67,"n":706,"o":77.7,"t":"2025-08-19T04:00:00Z","v":51958,"vw":77.714523},{"c":77.775,"h":77.82,"l":77.695,"n":865,"o":77.75,"t":"2025-08-20T04:00:00Z","v":109357,"vw":77.772419},{"c":77.605,"h":77.745,"l":77.525,"n":975,"o":77.745,"t":"2025-08-21T04:00:00Z","v":126971,"vw":77.591396},{"c":77.965,"h":78.0051,"l":77.705,"n":671,"o":77.72,"t":"2025-08-22T04:00:00Z","v":82649,"vw":77.935013},{"c":77.885,"h":77.945,"l":77.8499,"n":901,"o":77.88,"t":"2025-08-25T04:00:00Z","v":110623,"vw":77.883018},{"c":77.975,"h":77.98,"l":77.81,"n":579,"o":77.86,"t":"2025-08-26T04:00:00Z","v":57800,"vw":77.91953},{"c":78.005,"h":78.01,"l":77.805,"n":918,"o":77.85,"t":"2025-08-27T04:00:00Z","v":136049,"vw":77.947914},{"c":78.125,"h":78.155,"l":77.995,"n":821,"o":78.01,"t":"2025-08-28T04:00:00Z","v":91577,"vw":78.098425},{"c":78.0614,"h":78.105,"l":78.01,"n":529,"o":78.07,"t":"2025-08-29T04:00:00Z","v":52193,"vw":78.065592},{"c":77.575,"h":77.6,"l":77.49,"n":688,"o":77.5,"t":"2025-09-02T04:00:00Z","v":82888,"vw":77.548712},{"c":77.8,"h":77.87,"l":77.6,"n":757,"o":77.62,"t":"2025-09-03T04:00:00Z","v":78997,"vw":77.806221},{"c":78.125,"h":78.13,"l":77.9072,"n":914,"o":77.99,"t":"2025-09-04T04:00:00Z","v":187274,"vw":78.037227},{"c":78.425,"h":78.52,"l":78.42,"n":1076,"o":78.49,"t":"2025-09-05T04:00:00Z","v":153938,"vw":78.47131},{"c":78.6742,"h":78.69,"l":78.5801,"n":995,"o":78.66,"t":"2025-09-08T04:00:00Z","v":172420,"vw":78.647661},{"c":78.5667,"h":78.69,"l":78.5162,"n":932,"o":78.69,"t":"2025-09-09T04:00:00Z","v":196962,"vw":78.573424},{"c":78.73,"h":78.82,"l":78.65,"n":801,"o":78.69,"t":"2025-09-10T04:00:00Z","v":105502,"vw":78.747006},{"c":78.905,"h":78.985,"l":78.83,"n":1121,"o":78.84,"t":"2025-09-11T04:00:00Z","v":259141,"vw":78.912395},{"c":78.815,"h":78.82,"l":78.68,"n":626,"o":78.81,"t":"2025-09-12T04:00:00Z","v":77288,"vw":78.749595},{"c":78.9578,"h":79,"l":78.91,"n":657,"o":78.94,"t":"2025-09-15T04:00:00Z","v":90540,"vw":78.959545},{"c":78.965,"h":79.02,"l":78.925,"n":1141,"o":78.98,"t":"2025-09-16T04:00:00Z","v":513054,"vw":78.968287},{"c":78.83,"h":79.17,"l":78.77,"n":623,"o":79.06,"t":"2025-09-17T04:00:00Z","v":85095,"vw":78.951803},{"c":78.685,"h":78.7493,"l":78.585,"n":817,"o":78.73,"t":"2025-09-18T04:00:00Z","v":102505,"vw":78.67678},{"c":78.6845,"h":78.7098,"l":78.5992,"n":488,"o":78.7,"t":"2025-09-19T04:00:00Z","v":60660,"vw":78.647245},{"c":78.555,"h":78.66,"l":78.535,"n":637,"o":78.66,"t":"2025-09-22T04:00:00Z","v":68476,"vw":78.590259},{"c":78.7192,"h":78.735,"l":78.6,"n":429,"o":78.665,"t":"2025-09-23T04:00:00Z","v":45057,"vw":78.669888},{"c":78.585,"h":78.68,"l":78.56,"n":466,"o":78.68,"t":"2025-09-24T04:00:00Z","v":65576,"vw":78.611448},{"c":78.485,"h":78.49,"l":78.3562,"n":664,"o":78.47,"t":"2025-09-25T04:00:00Z","v":82395,"vw":78.437846},{"c":78.4869,"h":78.59,"l":78.42,"n":664,"o":78.47,"t":"2025-09-26T04:00:00Z","v":86307,"vw":78.486108},{"c":78.655,"h":78.6865,"l":78.5548,"n":569,"o":78.58,"t":"2025-09-29T04:00:00Z","v":77455,"vw":78.660521},{"c":78.6284,"h":78.8,"l":78.625,"n":653,"o":78.72,"t":"2025-09-30T04:00:00Z","v":115364,"vw":78.708292},{"c":78.565,"h":78.5768,"l":78.455,"n":647,"o":78.51,"t":"2025-10-01T04:00:00Z","v":68016,"vw":78.521876},{"c":78.6344,"h":78.66,"l":78.47,"n":689,"o":78.48,"t":"2025-10-02T04:00:00Z","v":67469,"vw":78.580977},{"c":78.555,"h":78.72,"l":78.5345,"n":833,"o":78.72,"t":"2025-10-03T04:00:00Z","v":121280,"vw":78.59524},{"c":78.395,"h":78.54,"l":78.387,"n":849,"o":78.49,"t":"2025-10-06T04:00:00Z","v":105721,"vw":78.445575},{"c":78.5052,"h":78.59,"l":78.435,"n":591,"o":78.5,"t":"2025-10-07T04:00:00Z","v":74642,"vw":78.520174},{"c":78.5153,"h":78.66,"l":78.495,"n":992,"o":78.66,"t":"2025-10-08T04:00:00Z","v":129567,"vw":78.571587},{"c":78.3983,"h":78.48,"l":78.36,"n":841,"o":78.48,"t":"2025-10-09T04:00:00Z","v":114290,"vw":78.417658},{"c":78.6396,"h":78.7063,"l":78.51,"n":802,"o":78.61,"t":"2025-10-10T04:00:00Z","v":68719,"vw":78.63027},{"c":78.7947,"h":78.8,"l":78.597,"n":854,"o":78.69,"t":"2025-10-13T04:00:00Z","v":124119,"vw":78.704164},{"c":78.915,"h":78.93,"l":78.715,"n":882,"o":78.81,"t":"2025-10-14T04:00:00Z","v":103562,"vw":78.842471},{"c":78.9097,"h":79.0377,"l":78.85,"n":1640,"o":79,"t":"2025-10-15T04:00:00Z","v":178748,"vw":78.940542},{"c":79.1453,"h":79.165,"l":78.89,"n":651,"o":78.91,"t":"2025-10-16T04:00:00Z","v":90496,"vw":79.036041},{"c":79.0871,"h":79.1,"l":79.007,"n":707,"o":79.1,"t":"2025-10-17T04:00:00Z","v":73516,"vw":79.072344},{"c":79.155,"h":79.2,"l":79.11,"n":875,"o":79.16,"t":"2025-10-20T04:00:00Z","v":136502,"vw":79.150142},{"c":79.2828,"h":79.3458,"l":79.25,"n":691,"o":79.32,"t":"2025-10-21T04:00:00Z","v":130185,"vw":79.302144},{"c":79.2888,"h":79.33,"l":79.18,"n":667,"o":79.18,"t":"2025-10-22T04:00:00Z","v":90864,"vw":79.239698},{"c":79.1356,"h":79.2299,"l":79.125,"n":763,"o":79.18,"t":"2025-10-23T04:00:00Z","v":92672,"vw":79.174426},{"c":79.255,"h":79.32,"l":79.17,"n":901,"o":79.32,"t":"2025-10-24T04:00:00Z","v":141042,"vw":79.256935},{"c":79.325,"h":79.33,"l":79.16,"n":788,"o":79.31,"t":"2025-10-27T04:00:00Z","v":113408,"vw":79.251719},{"c":79.375,"h":79.41,"l":79.305,"n":674,"o":79.33,"t":"2025-10-28T04:00:00Z","v":92058,"vw":79.357683},{"c":79.0097,"h":79.36,"l":78.98,"n":677,"o":79.36,"t":"2025-10-29T04:00:00Z","v":90310,"vw":79.21276},{"c":78.8886,"h":78.9899,"l":78.7,"n":1221,"o":78.82,"t":"2025-10-30T04:00:00Z","v":166632,"vw":78.905593},{"c":78.8253,"h":78.9549,"l":78.8,"n":565,"o":78.93,"t":"2025-10-31T04:00:00Z","v":73757,"vw":78.866251},{"c":78.455,"h":78.54,"l":78.395,"n":764,"o":78.48,"t":"2025-11-03T05:00:00Z","v":90101,"vw":78.457021},{"c":78.505,"h":78.58,"l":78.39,"n":1094,"o":78.46,"t":"2025-11-04T05:00:00Z","v":112181,"vw":78.520508},{"c":78.305,"h":78.495,"l":78.285,"n":1014,"o":78.49,"t":"2025-11-05T05:00:00Z","v":143279,"vw":78.35752},{"c":78.5884,"h":78.61,"l":78.48,"n":695,"o":78.48,"t":"2025-11-06T05:00:00Z","v":73598,"vw":78.569963},{"c":78.545,"h":78.6082,"l":78.475,"n":710,"o":78.49,"t":"2025-11-07T05:00:00Z","v":106739,"vw":78.565504},{"c":78.535,"h":78.5799,"l":78.505,"n":713,"o":78.56,"t":"2025-11-10T05:00:00Z","v":128878,"vw":78.537086},{"c":78.7543,"h":78.7758,"l":78.64,"n":691,"o":78.7,"t":"2025-11-11T05:00:00Z","v":93143,"vw":78.729254},{"c":78.715,"h":78.765,"l":78.655,"n":678,"o":78.71,"t":"2025-11-12T05:00:00Z","v":99894,"vw":78.702491},{"c":78.4719,"h":78.6,"l":78.465,"n":826,"o":78.55,"t":"2025-11-13T05:00:00Z","v":134023,"vw":78.518891},{"c":78.3711,"h":78.56,"l":78.37,"n":655,"o":78.56,"t":"2025-11-14T05:00:00Z","v":85960,"vw":78.4245},{"c":78.4124,"h":78.4699,"l":78.38,"n":742,"o":78.45,"t":"2025-11-17T05:00:00Z","v":110911,"vw":78.432442},{"c":78.465,"h":78.6,"l":78.4,"n":757,"o":78.6,"t":"2025-11-18T05:00:00Z","v":102428,"vw":78.480873},{"c":78.43,"h":78.56,"l":78.405,"n":525,"o":78.56,"t":"2025-11-19T05:00:00Z","v":95617,"vw":78.485164},{"c":78.523,"h":78.59,"l":78.4,"n":885,"o":78.49,"t":"2025-11-20T05:00:00Z","v":173117,"vw":78.51957},{"c":78.69,"h":78.71,"l":78.595,"n":695,"o":78.71,"t":"2025-11-21T05:00:00Z","v":101517,"vw":78.66121},{"c":78.8552,"h":78.8779,"l":78.7301,"n":610,"o":78.83,"t":"2025-11-24T05:00:00Z","v":91631,"vw":78.818907},{"c":79.025,"h":79.1,"l":78.915,"n":810,"o":78.93,"t":"2025-11-25T05:00:00Z","v":104686,"vw":79.010892},{"c":79.1258,"h":79.135,"l":78.905,"n":845,"o":79.03,"t":"2025-11-26T05:00:00Z","v":159007,"vw":79.058193},{"c":79.0256,"h":79.16,"l":78.975,"n":500,"o":79.16,"t":"2025-11-28T05:00:00Z","v":62752,"vw":79.051744},{"c":78.435,"h":78.47,"l":78.385,"n":973,"o":78.45,"t":"2025-12-01T05:00:00Z","v":140160,"vw":78.425093},{"c":78.535,"h":78.555,"l":78.42,"n":740,"o":78.48,"t":"2025-12-02T05:00:00Z","v":114664,"vw":78.485633},{"c":78.6653,"h":78.71,"l":78.5642,"n":861,"o":78.66,"t":"2025-12-03T05:00:00Z","v":138499,"vw":78.663851},{"c":78.547,"h":78.62,"l":78.5,"n":777,"o":78.62,"t":"2025-12-04T05:00:00Z","v":124602,"vw":78.541537},{"c":78.425,"h":78.59,"l":78.387,"n":893,"o":78.59,"t":"2025-12-05T05:00:00Z","v":126155,"vw":78.450849},{"c":78.335,"h":78.49,"l":78.24,"n":840,"o":78.49,"t":"2025-12-08T05:00:00Z","v":130618,"vw":78.322224},{"c":78.2657,"h":78.46,"l":78.255,"n":941,"o":78.46,"t":"2025-12-09T05:00:00Z","v":120722,"vw":78.316382},{"c":78.4922,"h":78.5068,"l":78.225,"n":979,"o":78.26,"t":"2025-12-10T05:00:00Z","v":110815,"vw":78.374202},{"c":78.475,"h":78.64,"l":78.455,"n":758,"o":78.64,"t":"2025-12-11T05:00:00Z","v":132455,"vw":78.542944},{"c":78.265,"h":78.325,"l":78.2201,"n":860,"o":78.31,"t":"2025-12-12T05:00:00Z","v":137617,"vw":78.263415},{"c":78.345,"h":78.465,"l":78.325,"n":686,"o":78.4,"t":"2025-12-15T05:00:00Z","v":100548,"vw":78.392531},{"c":78.5094,"h":78.525,"l":78.3357,"n":629,"o":78.35,"t":"2025-12-16T05:00:00Z","v":98685,"vw":78.469513},{"c":78.475,"h":78.54,"l":78.4419,"n":657,"o":78.5,"t":"2025-12-17T05:00:00Z","v":98305,"vw":78.485205},{"c":78.1552,"h":78.22,"l":78.0917,"n":532,"o":78.19,"t":"2025-12-18T05:00:00Z","v":62105,"vw":78.158126},{"c":78.0657,"h":78.1568,"l":78.05,"n":745,"o":78.11,"t":"2025-12-19T05:00:00Z","v":83293,"vw":78.096258},{"c":78.045,"h":78.18,"l":78.005,"n":821,"o":78.18,"t":"2025-12-22T05:00:00Z","v":154334,"vw":78.040552},{"c":78.025,"h":78.065,"l":77.905,"n":1079,"o":77.97,"t":"2025-12-23T05:00:00Z","v":168495,"vw":78.013814},{"c":78.235,"h":78.235,"l":78.1,"n":537,"o":78.13,"t":"2025-12-24T05:00:00Z","v":71644,"vw":78.159437},{"c":78.205,"h":78.3,"l":78.1401,"n":591,"o":78.29,"t":"2025-12-26T05:00:00Z","v":55297,"vw":78.203655},{"c":78.335,"h":78.3393,"l":78.2401,"n":816,"o":78.3,"t":"2025-12-29T05:00:00Z","v":112841,"vw":78.299626},{"c":78.275,"h":78.2998,"l":78.205,"n":674,"o":78.27,"t":"2025-12-30T05:00:00Z","v":87755,"vw":78.271732},{"c":78.115,"h":78.27,"l":78.11,"n":629,"o":78.22,"t":"2025-12-31T05:00:00Z","v":85335,"vw":78.214536},{"c":78.1047,"h":78.19,"l":78.06,"n":992,"o":78.17,"t":"2026-01-02T05:00:00Z","v":147195,"vw":78.109349},{"c":78.2468,"h":78.26,"l":78.11,"n":839,"o":78.11,"t":"2026-01-05T05:00:00Z","v":223765,"vw":78.185627},{"c":78.225,"h":78.225,"l":78.1,"n":783,"o":78.18,"t":"2026-01-06T05:00:00Z","v":125109,"vw":78.174455},{"c":78.315,"h":78.37,"l":78.2465,"n":1020,"o":78.37,"t":"2026-01-07T05:00:00Z","v":292952,"vw":78.328758},{"c":78.185,"h":78.235,"l":78.12,"n":970,"o":78.2,"t":"2026-01-08T05:00:00Z","v":190578,"vw":78.190996},{"c":78.3559,"h":78.399,"l":78.17,"n":1137,"o":78.33,"t":"2026-01-09T05:00:00Z","v":210288,"vw":78.338445},{"c":78.3359,"h":78.405,"l":78.2,"n":961,"o":78.32,"t":"2026-01-12T05:00:00Z","v":172819,"vw":78.344807},{"c":78.385,"h":78.46,"l":78.3101,"n":673,"o":78.46,"t":"2026-01-13T05:00:00Z","v":104367,"vw":78.383828},{"c":78.525,"h":78.5492,"l":78.4195,"n":680,"o":78.44,"t":"2026-01-14T05:00:00Z","v":163217,"vw":78.507849},{"c":78.44,"h":78.565,"l":78.435,"n":493,"o":78.56,"t":"2026-01-15T05:00:00Z","v":68212,"vw":78.481569},{"c":78.31,"h":78.46,"l":78.2701,"n":741,"o":78.46,"t":"2026-01-16T05:00:00Z","v":122839,"vw":78.341739},{"c":77.985,"h":78.105,"l":77.9799,"n":966,"o":78.1,"t":"2026-01-20T05:00:00Z","v":176717,"vw":78.047542},{"c":78.255,"h":78.255,"l":78.05,"n":642,"o":78.12,"t":"2026-01-21T05:00:00Z","v":100794,"vw":78.167562},{"c":78.285,"h":78.3289,"l":78.17,"n":987,"o":78.22,"t":"2026-01-22T05:00:00Z","v":160165,"vw":78.254774},{"c":78.385,"h":78.3884,"l":78.245,"n":663,"o":78.34,"t":"2026-01-23T05:00:00Z","v":98499,"vw":78.335097},{"c":78.485,"h":78.5,"l":78.44,"n":825,"o":78.48,"t":"2026-01-26T05:00:00Z","v":123178,"vw":78.472254},{"c":78.4143,"h":78.54,"l":78.395,"n":825,"o":78.47,"t":"2026-01-27T05:00:00Z","v":106314,"vw":78.467809},{"c":78.3916,"h":78.419,"l":78.315,"n":852,"o":78.41,"t":"2026-01-28T05:00:00Z","v":171942,"vw":78.369527},{"c":78.455,"h":78.51,"l":78.33,"n":1055,"o":78.35,"t":"2026-01-29T05:00:00Z","v":190817,"vw":78.430536},{"c":78.4534,"h":78.48,"l":78.4,"n":713,"o":78.43,"t":"2026-01-30T05:00:00Z","v":138764,"vw":78.454249},{"c":78.04,"h":78.2,"l":78.025,"n":1125,"o":78.2,"t":"2026-02-02T05:00:00Z","v":157301,"vw":78.101627},{"c":78.1,"h":78.11,"l":78.015,"n":1367,"o":78.04,"t":"2026-02-03T05:00:00Z","v":229967,"vw":78.06953},{"c":78.075,"h":78.1175,"l":78.035,"n":1012,"o":78.07,"t":"2026-02-04T05:00:00Z","v":181482,"vw":78.070654},{"c":78.335,"h":78.3369,"l":78.1501,"n":909,"o":78.22,"t":"2026-02-05T05:00:00Z","v":140202,"vw":78.262043},{"c":78.3355,"h":78.36,"l":78.2513,"n":934,"o":78.36,"t":"2026-02-06T05:00:00Z","v":139526,"vw":78.309757},{"c":78.41,"h":78.42,"l":78.29,"n":862,"o":78.3,"t":"2026-02-09T05:00:00Z","v":96770,"vw":78.381902},{"c":78.595,"h":78.6499,"l":78.53,"n":967,"o":78.53,"t":"2026-02-10T05:00:00Z","v":145285,"vw":78.599607},{"c":78.4907,"h":78.61,"l":78.47,"n":845,"o":78.5,"t":"2026-02-11T05:00:00Z","v":109453,"vw":78.5192},{"c":78.815,"h":78.8398,"l":78.59,"n":1082,"o":78.59,"t":"2026-02-12T05:00:00Z","v":118960,"vw":78.744043},{"c":79.0201,"h":79.055,"l":78.94,"n":939,"o":78.94,"t":"2026-02-13T05:00:00Z","v":124825,"vw":79.000016},{"c":79.025,"h":79.055,"l":78.99,"n":1072,"o":79.04,"t":"2026-02-17T05:00:00Z","v":144534,"vw":79.021781},{"c":78.945,"h":79.015,"l":78.91,"n":792,"o":78.96,"t":"2026-02-18T05:00:00Z","v":75502,"vw":78.964467},{"c":78.955,"h":78.9883,"l":78.8789,"n":870,"o":78.89,"t":"2026-02-19T05:00:00Z","v":92771,"vw":78.938188},{"c":78.995,"h":79,"l":78.89,"n":817,"o":78.99,"t":"2026-02-20T05:00:00Z","v":99185,"vw":78.956583},{"c":79.1227,"h":79.1741,"l":79.01,"n":952,"o":79.04,"t":"2026-02-23T05:00:00Z","v":141669,"vw":79.107723},{"c":79.1054,"h":79.2,"l":79.075,"n":937,"o":79.2,"t":"2026-02-24T05:00:00Z","v":123955,"vw":79.123529},{"c":79.105,"h":79.15,"l":79.0001,"n":1350,"o":79.06,"t":"2026-02-25T05:00:00Z","v":676554,"vw":79.097228},{"c":79.1759,"h":79.2,"l":79.0995,"n":1522,"o":79.1,"t":"2026-02-26T05:00:00Z","v":221613,"vw":79.146621},{"c":79.2858,"h":79.3399,"l":79.23,"n":785,"o":79.24,"t":"2026-02-27T05:00:00Z","v":127717,"vw":79.274919},{"c":78.7298,"h":78.84,"l":78.635,"n":1071,"o":78.84,"t":"2026-03-02T05:00:00Z","v":216044,"vw":78.710365},{"c":78.59,"h":78.66,"l":78.35,"n":1099,"o":78.36,"t":"2026-03-03T05:00:00Z","v":133966,"vw":78.518962},{"c":78.6004,"h":78.66,"l":78.555,"n":1269,"o":78.66,"t":"2026-03-04T05:00:00Z","v":167696,"vw":78.610499},{"c":78.3747,"h":78.415,"l":78.3,"n":962,"o":78.35,"t":"2026-03-05T05:00:00Z","v":158815,"vw":78.36621},{"c":78.185,"h":78.37,"l":78.06,"n":1177,"o":78.14,"t":"2026-03-06T05:00:00Z","v":108120,"vw":78.229693},{"c":78.4425,"h":78.4799,"l":78.025,"n":897,"o":78.04,"t":"2026-03-09T04:00:00Z","v":253262,"vw":78.253185},{"c":78.2569,"h":78.45,"l":78.23,"n":1751,"o":78.39,"t":"2026-03-10T04:00:00Z","v":234346,"vw":78.296081},{"c":77.9117,"h":78.13,"l":77.88,"n":1066,"o":78.1,"t":"2026-03-11T04:00:00Z","v":124870,"vw":77.976874},{"c":77.545,"h":77.8,"l":77.4701,"n":854,"o":77.76,"t":"2026-03-12T04:00:00Z","v":156886,"vw":77.646337},{"c":77.455,"h":77.72,"l":77.41,"n":1096,"o":77.67,"t":"2026-03-13T04:00:00Z","v":153593,"vw":77.474894},{"c":77.71,"h":77.7599,"l":77.625,"n":1042,"o":77.64,"t":"2026-03-16T04:00:00Z","v":185845,"vw":77.690425},{"c":77.91,"h":77.94,"l":77.86,"n":525,"o":77.86,"t":"2026-03-17T04:00:00Z","v":74730,"vw":77.910247},{"c":77.595,"h":77.86,"l":77.585,"n":815,"o":77.82,"t":"2026-03-18T04:00:00Z","v":103646,"vw":77.751133},{"c":77.6903,"h":77.75,"l":77.38,"n":1286,"o":77.39,"t":"2026-03-19T04:00:00Z","v":138768,"vw":77.591419},{"c":77.015,"h":77.42,"l":77.003,"n":1096,"o":77.42,"t":"2026-03-20T04:00:00Z","v":117784,"vw":77.158912},{"c":77.3386,"h":77.4799,"l":77.1,"n":1160,"o":77.14,"t":"2026-03-23T04:00:00Z","v":193072,"vw":77.299661},{"c":77.1494,"h":77.2872,"l":77.03,"n":1350,"o":77.11,"t":"2026-03-24T04:00:00Z","v":194320,"vw":77.153999},{"c":77.3961,"h":77.5,"l":77.345,"n":1057,"o":77.44,"t":"2026-03-25T04:00:00Z","v":111220,"vw":77.429043},{"c":76.9492,"h":77.315,"l":76.945,"n":938,"o":77.24,"t":"2026-03-26T04:00:00Z","v":150596,"vw":77.042069},{"c":76.8731,"h":77.005,"l":76.75,"n":988,"o":76.76,"t":"2026-03-27T04:00:00Z","v":131830,"vw":76.900065},{"c":77.2536,"h":77.37,"l":77.2,"n":662,"o":77.27,"t":"2026-03-30T04:00:00Z","v":118416,"vw":77.267747},{"c":77.5889,"h":77.66,"l":77.3807,"n":956,"o":77.46,"t":"2026-03-31T04:00:00Z","v":133775,"vw":77.525189},{"c":77.295,"h":77.415,"l":77.265,"n":899,"o":77.3,"t":"2026-04-01T04:00:00Z","v":99322,"vw":77.358269},{"c":77.4321,"h":77.485,"l":77.19,"n":1137,"o":77.19,"t":"2026-04-02T04:00:00Z","v":102763,"vw":77.392552},{"c":77.371,"h":77.4499,"l":77.32,"n":763,"o":77.38,"t":"2026-04-06T04:00:00Z","v":127158,"vw":77.381028},{"c":77.45,"h":77.5,"l":77.15,"n":717,"o":77.32,"t":"2026-04-07T04:00:00Z","v":77822,"vw":77.315362},{"c":77.7103,"h":77.89,"l":77.645,"n":898,"o":77.88,"t":"2026-04-08T04:00:00Z","v":100736,"vw":77.762926},{"c":77.745,"h":77.895,"l":77.605,"n":936,"o":77.72,"t":"2026-04-09T04:00:00Z","v":109327,"vw":77.768356},{"c":77.6737,"h":77.78,"l":77.63,"n":609,"o":77.77,"t":"2026-04-10T04:00:00Z","v":97171,"vw":77.70731},{"c":77.855,"h":77.855,"l":77.6202,"n":699,"o":77.63,"t":"2026-04-13T04:00:00Z","v":216809,"vw":77.707111},{"c":78.0689,"h":78.0899,"l":77.86,"n":730,"o":77.9,"t":"2026-04-14T04:00:00Z","v":252327,"vw":77.999873},{"c":77.995,"h":78.01,"l":77.9153,"n":643,"o":78.01,"t":"2026-04-15T04:00:00Z","v":76919,"vw":77.977891},{"c":77.885,"h":78.07,"l":77.81,"n":909,"o":78.07,"t":"2026-04-16T04:00:00Z","v":153936,"vw":77.896869},{"c":78.1663,"h":78.245,"l":78.1,"n":986,"o":78.1,"t":"2026-04-17T04:00:00Z","v":141819,"vw":78.178021},{"c":78.15,"h":78.2,"l":78.05,"n":812,"o":78.17,"t":"2026-04-20T04:00:00Z","v":106561,"vw":78.130355},{"c":77.92,"h":78.09,"l":77.9,"n":1335,"o":78.06,"t":"2026-04-21T04:00:00Z","v":210626,"vw":77.990395},{"c":77.965,"h":78.075,"l":77.95,"n":785,"o":78,"t":"2026-04-22T04:00:00Z","v":95996,"vw":78.003793},{"c":77.8542,"h":78.0299,"l":77.71,"n":1097,"o":77.93,"t":"2026-04-23T04:00:00Z","v":156911,"vw":77.904784},{"c":77.985,"h":78.0098,"l":77.73,"n":884,"o":77.8,"t":"2026-04-24T04:00:00Z","v":116708,"vw":77.915016},{"c":77.865,"h":77.9699,"l":77.8192,"n":721,"o":77.94,"t":"2026-04-27T04:00:00Z","v":91105,"vw":77.879026},{"c":77.79,"h":77.8,"l":77.6915,"n":821,"o":77.76,"t":"2026-04-28T04:00:00Z","v":115487,"vw":77.754512},{"c":77.5066,"h":77.6781,"l":77.43,"n":789,"o":77.67,"t":"2026-04-29T04:00:00Z","v":482605,"vw":77.554011},{"c":77.557,"h":77.67,"l":77.5499,"n":730,"o":77.61,"t":"2026-04-30T04:00:00Z","v":76917,"vw":77.618419},{"c":77.4569,"h":77.585,"l":77.35,"n":968,"o":77.39,"t":"2026-05-01T04:00:00Z","v":138457,"vw":77.477047},{"c":77.2207,"h":77.36,"l":77.08,"n":1079,"o":77.36,"t":"2026-05-04T04:00:00Z","v":150282,"vw":77.230617},{"c":77.3299,"h":77.41,"l":77.27,"n":1409,"o":77.3,"t":"2026-05-05T04:00:00Z","v":203690,"vw":77.349553},{"c":77.7053,"h":77.735,"l":77.58,"n":1131,"o":77.59,"t":"2026-05-06T04:00:00Z","v":159017,"vw":77.683013},{"c":77.5354,"h":77.83,"l":77.52,"n":984,"o":77.82,"t":"2026-05-07T04:00:00Z","v":136761,"vw":77.610079},{"c":77.6936,"h":77.72,"l":77.635,"n":795,"o":77.68,"t":"2026-05-08T04:00:00Z","v":115638,"vw":77.681767},{"c":77.555,"h":77.6673,"l":77.55,"n":820,"o":77.66,"t":"2026-05-11T04:00:00Z","v":144879,"vw":77.591665},{"c":77.3389,"h":77.39,"l":77.31,"n":711,"o":77.39,"t":"2026-05-12T04:00:00Z","v":148896,"vw":77.330949},{"c":77.35,"h":77.37,"l":77.21,"n":899,"o":77.28,"t":"2026-05-13T04:00:00Z","v":136717,"vw":77.299189},{"c":77.325,"h":77.4999,"l":77.32,"n":837,"o":77.45,"t":"2026-05-14T04:00:00Z","v":157788,"vw":77.444124},{"c":76.8313,"h":77.02,"l":76.77,"n":1272,"o":77.02,"t":"2026-05-15T04:00:00Z","v":296274,"vw":76.878623},{"c":76.7832,"h":76.92,"l":76.68,"n":803,"o":76.9,"t":"2026-05-18T04:00:00Z","v":117888,"vw":76.809365},{"c":76.5344,"h":76.6298,"l":76.43,"n":831,"o":76.58,"t":"2026-05-19T04:00:00Z","v":199815,"vw":76.53966},{"c":76.9682,"h":77.0199,"l":76.545,"n":1725,"o":76.55,"t":"2026-05-20T04:00:00Z","v":235651,"vw":76.877419},{"c":77.03,"h":77.04,"l":76.72,"n":890,"o":76.8,"t":"2026-05-21T04:00:00Z","v":181960,"vw":76.929244},{"c":77.1269,"h":77.18,"l":76.97,"n":793,"o":77.18,"t":"2026-05-22T04:00:00Z","v":131217,"vw":77.054459},{"c":77.363,"h":77.38,"l":77.14,"n":1187,"o":77.36,"t":"2026-05-26T04:00:00Z","v":182900,"vw":77.334272},{"c":77.42,"h":77.485,"l":77.4,"n":949,"o":77.44,"t":"2026-05-27T04:00:00Z","v":141404,"vw":77.433724},{"c":77.5653,"h":77.61,"l":77.39,"n":926,"o":77.44,"t":"2026-05-28T04:00:00Z","v":123730,"vw":77.533701},{"c":77.65,"h":77.74,"l":77.61,"n":780,"o":77.65,"t":"2026-05-29T04:00:00Z","v":135996,"vw":77.656865},{"c":77.275,"h":77.31,"l":77.105,"n":1589,"o":77.19,"t":"2026-06-01T04:00:00Z","v":355657,"vw":77.166834},{"c":77.36,"h":77.3769,"l":77.2901,"n":1015,"o":77.34,"t":"2026-06-02T04:00:00Z","v":124864,"vw":77.343142},{"c":77.197,"h":77.2399,"l":77.13,"n":905,"o":77.22,"t":"2026-06-03T04:00:00Z","v":139846,"vw":77.186539},{"c":77.2749,"h":77.335,"l":77.2501,"n":666,"o":77.31,"t":"2026-06-04T04:00:00Z","v":87730,"vw":77.293667},{"c":76.9471,"h":77.095,"l":76.93,"n":1417,"o":77.07,"t":"2026-06-05T04:00:00Z","v":236576,"vw":76.993445},{"c":76.885,"h":77.06,"l":76.885,"n":835,"o":77.05,"t":"2026-06-08T04:00:00Z","v":95433,"vw":76.938175},{"c":77.075,"h":77.09,"l":76.95,"n":782,"o":77.03,"t":"2026-06-09T04:00:00Z","v":101854,"vw":77.039795},{"c":77.015,"h":77.155,"l":76.95,"n":740,"o":77.1,"t":"2026-06-10T04:00:00Z","v":118680,"vw":77.077001},{"c":77.3865,"h":77.425,"l":77.0497,"n":786,"o":77.08,"t":"2026-06-11T04:00:00Z","v":116997,"vw":77.228008},{"c":77.3963,"h":77.43,"l":77.285,"n":952,"o":77.36,"t":"2026-06-12T04:00:00Z","v":163354,"vw":77.348854},{"c":77.4622,"h":77.67,"l":77.4501,"n":946,"o":77.51,"t":"2026-06-15T04:00:00Z","v":112334,"vw":77.501031},{"c":77.5717,"h":77.6199,"l":77.5092,"n":675,"o":77.53,"t":"2026-06-16T04:00:00Z","v":82885,"vw":77.575852},{"c":77.3448,"h":77.635,"l":77.33,"n":950,"o":77.59,"t":"2026-06-17T04:00:00Z","v":130211,"vw":77.546488},{"c":77.47,"h":77.625,"l":77.46,"n":708,"o":77.56,"t":"2026-06-18T04:00:00Z","v":83361,"vw":77.536713},{"c":77.315,"h":77.38,"l":77.28,"n":848,"o":77.38,"t":"2026-06-22T04:00:00Z","v":97749,"vw":77.31769},{"c":77.3936,"h":77.465,"l":77.3291,"n":1201,"o":77.4,"t":"2026-06-23T04:00:00Z","v":153163,"vw":77.405209},{"c":77.7171,"h":77.74,"l":77.6,"n":855,"o":77.62,"t":"2026-06-24T04:00:00Z","v":144419,"vw":77.705829},{"c":77.7365,"h":77.86,"l":77.725,"n":1015,"o":77.84,"t":"2026-06-25T04:00:00Z","v":139325,"vw":77.78137},{"c":77.7853,"h":77.835,"l":77.65,"n":1013,"o":77.65,"t":"2026-06-26T04:00:00Z","v":586301,"vw":77.76459},{"c":77.87,"h":77.875,"l":77.785,"n":1382,"o":77.86,"t":"2026-06-29T04:00:00Z","v":221076,"vw":77.83431},{"c":77.5758,"h":77.79,"l":77.57,"n":1395,"o":77.79,"t":"2026-06-30T04:00:00Z","v":263627,"vw":77.686329},{"c":77.17,"h":77.2586,"l":77.12,"n":1001,"o":77.16,"t":"2026-07-01T04:00:00Z","v":167806,"vw":77.197112},{"c":77.205,"h":77.24,"l":77.085,"n":1379,"o":77.2,"t":"2026-07-02T04:00:00Z","v":327866,"vw":77.159176},{"c":77.28,"h":77.28,"l":77.165,"n":1420,"o":77.25,"t":"2026-07-06T04:00:00Z","v":179583,"vw":77.21085},{"c":76.9824,"h":77.17,"l":76.95,"n":895,"o":77.17,"t":"2026-07-07T04:00:00Z","v":117194,"vw":77.090641},{"c":76.8397,"h":76.88,"l":76.7017,"n":1212,"o":76.84,"t":"2026-07-08T04:00:00Z","v":238751,"vw":76.816279},{"c":76.9634,"h":77.05,"l":76.88,"n":933,"o":76.88,"t":"2026-07-09T04:00:00Z","v":167308,"vw":76.990391},{"c":76.915,"h":77,"l":76.86,"n":1176,"o":77,"t":"2026-07-10T04:00:00Z","v":310265,"vw":76.904968},{"c":76.6303,"h":76.81,"l":76.625,"n":1232,"o":76.79,"t":"2026-07-13T04:00:00Z","v":312702,"vw":76.699097},{"c":76.7877,"h":76.865,"l":76.7123,"n":1015,"o":76.73,"t":"2026-07-14T04:00:00Z","v":148767,"vw":76.7795},{"c":76.9645,"h":77.01,"l":76.82,"n":861,"o":76.82,"t":"2026-07-15T04:00:00Z","v":115884,"vw":76.944118},{"c":76.935,"h":76.94,"l":76.85,"n":869,"o":76.88,"t":"2026-07-16T04:00:00Z","v":113192,"vw":76.911481},{"c":76.963,"h":77.08,"l":76.9403,"n":615,"o":77.03,"t":"2026-07-17T04:00:00Z","v":82609,"vw":77.003199},{"c":76.8052,"h":76.94,"l":76.755,"n":1187,"o":76.94,"t":"2026-07-20T04:00:00Z","v":166403,"vw":76.831027},{"c":76.6547,"h":76.73,"l":76.61,"n":886,"o":76.73,"t":"2026-07-21T04:00:00Z","v":156161,"vw":76.657003},{"c":76.54,"h":76.655,"l":76.53,"n":968,"o":76.65,"t":"2026-07-22T04:00:00Z","v":214597,"vw":76.566822},{"c":76.31,"h":76.41,"l":76.2831,"n":1486,"o":76.41,"t":"2026-07-23T04:00:00Z","v":287292,"vw":76.329733},{"c":76.3852,"h":76.4798,"l":76.31,"n":955,"o":76.31,"t":"2026-07-24T04:00:00Z","v":195270,"vw":76.391858},{"c":76.5275,"h":76.5679,"l":76.465,"n":816,"o":76.52,"t":"2026-07-27T04:00:00Z","v":257518,"vw":76.5312},{"c":76.7047,"h":76.7499,"l":76.59,"n":1031,"o":76.61,"t":"2026-07-28T04:00:00Z","v":198289,"vw":76.695879},{"c":76.4506,"h":76.695,"l":76.445,"n":1240,"o":76.66,"t":"2026-07-29T04:00:00Z","v":203118,"vw":76.563084},{"c":76.495,"h":76.535,"l":76.435,"n":1283,"o":76.45,"t":"2026-07-30T04:00:00Z","v":252704,"vw":76.50022},{"c":76.3602,"h":76.45,"l":76.29,"n":1883,"o":76.45,"t":"2026-07-31T04:00:00Z","v":474218,"vw":76.328523},{"c":76.23,"h":76.2384,"l":76.16,"n":1484,"o":76.2,"t":"2026-08-03T04:00:00Z","v":742677,"vw":76.209618},{"c":76.5218,"h":76.537,"l":76.42,"n":1183,"o":76.42,"t":"2026-08-04T04:00:00Z","v":217893,"vw":76.502243},{"c":76.575,"h":76.6,"l":76.49,"n":1202,"o":76.6,"t":"2026-08-05T04:00:00Z","v":134059,"vw":76.564885},{"c":76.3955,"h":76.52,"l":76.355,"n":1356,"o":76.51,"t":"2026-08-06T04:00:00Z","v":145817,"vw":76.426661},{"c":76.4868,"h":76.56,"l":76.4101,"n":1414,"o":76.56,"t":"2026-08-07T04:00:00Z","v":201314,"vw":76.472207},{"c":76.265,"h":76.42,"l":76.26,"n":1425,"o":76.39,"t":"2026-08-10T04:00:00Z","v":258253,"vw":76.321504},{"c":76.315,"h":76.425,"l":76.31,"n":1755,"o":76.4,"t":"2026-08-11T04:00:00Z","v":264371,"vw":76.350564},{"c":76.3759,"h":76.52,"l":76.355,"n":1286,"o":76.52,"t":"2026-08-12T04:00:00Z","v":148360,"vw":76.415636},{"c":76.5625,"h":76.73,"l":76.53,"n":1488,"o":76.6,"t":"2026-08-13T04:00:00Z","v":229393,"vw":76.592815},{"c":76.42,"h":76.63,"l":76.38,"n":1546,"o":76.63,"t":"2026-08-14T04:00:00Z","v":221668,"vw":76.438607},{"c":76.2698,"h":76.39,"l":76.2402,"n":892,"o":76.39,"t":"2026-08-17T04:00:00Z","v":146758,"vw":76.306035},{"c":76.295,"h":76.33,"l":76.206,"n":1024,"o":76.22,"t":"2026-08-18T04:00:00Z","v":227130,"vw":76.287272},{"c":76.6198,"h":76.63,"l":76.475,"n":853,"o":76.63,"t":"2026-08-19T04:00:00Z","v":148249,"vw":76.56691},{"c":76.445,"h":76.49,"l":76.3901,"n":1426,"o":76.47,"t":"2026-08-20T04:00:00Z","v":374046,"vw":76.426845},{"c":76.355,"h":76.4362,"l":76.3101,"n":859,"o":76.41,"t":"2026-08-21T04:00:00Z","v":166935,"vw":76.348487},{"c":76.5049,"h":76.52,"l":76.42,"n":1256,"o":76.42,"t":"2026-08-24T04:00:00Z","v":212928,"vw":76.492068},{"c":76.825,"h":76.83,"l":76.64,"n":1156,"o":76.64,"t":"2026-08-25T04:00:00Z","v":439195,"vw":76.763064},{"c":76.714,"h":76.77,"l":76.655,"n":1170,"o":76.77,"t":"2026-08-26T04:00:00Z","v":140621,"vw":76.707079},{"c":76.725,"h":76.7873,"l":76.66,"n":1055,"o":76.71,"t":"2026-08-27T04:00:00Z","v":241759,"vw":76.744776},{"c":76.4958,"h":76.76,"l":76.4828,"n":736,"o":76.67,"t":"2026-08-28T04:00:00Z","v":95951,"vw":76.586205},{"c":76.395,"h":76.4,"l":76.313849,"n":1058,"o":76.38,"t":"2026-08-31T04:00:00Z","v":161189,"vw":76.35787},{"c":75.865,"h":76.095,"l":75.8408,"n":954,"o":75.97,"t":"2026-09-01T04:00:00Z","v":260829,"vw":75.901473},{"c":75.94,"h":75.94,"l":75.845,"n":1177,"o":75.92,"t":"2026-09-02T04:00:00Z","v":219942,"vw":75.878915},{"c":76.065,"h":76.135,"l":76.06,"n":1511,"o":76.12,"t":"2026-09-03T04:00:00Z","v":217741,"vw":76.090006},{"c":76.0354,"h":76.125,"l":76,"n":1353,"o":76,"t":"2026-09-04T04:00:00Z","v":202394,"vw":76.056295},{"c":75.945,"h":76.05,"l":75.895,"n":1279,"o":76.02,"t":"2026-09-08T04:00:00Z","v":157171,"vw":75.967568},{"c":75.84,"h":75.9863,"l":75.765,"n":1154,"o":75.97,"t":"2026-09-09T04:00:00Z","v":229154,"vw":75.838339},{"c":75.34,"h":75.5499,"l":75.31,"n":1558,"o":75.54,"t":"2026-09-10T04:00:00Z","v":299524,"vw":75.420255},{"c":75.24,"h":75.445,"l":75.2,"n":1581,"o":75.35,"t":"2026-09-11T04:00:00Z","v":242273,"vw":75.330961},{"c":75.18,"h":75.365,"l":75.065,"n":1700,"o":75.15,"t":"2026-09-14T04:00:00Z","v":483663,"vw":75.229895},{"c":75.13,"h":75.15,"l":75.06,"n":1827,"o":75.15,"t":"2026-09-15T04:00:00Z","v":613067,"vw":75.10509},{"c":75.155,"h":75.445,"l":75.12,"n":1243,"o":75.21,"t":"2026-09-16T04:00:00Z","v":320906,"vw":75.276595},{"c":75.47,"h":75.47,"l":75.325,"n":1260,"o":75.36,"t":"2026-09-17T04:00:00Z","v":171405,"vw":75.391127},{"c":75.23,"h":75.38,"l":75.19,"n":1022,"o":75.38,"t":"2026-09-18T04:00:00Z","v":165401,"vw":75.240854},{"c":75.37,"h":75.41,"l":75.325,"n":1119,"o":75.35,"t":"2026-09-21T04:00:00Z","v":155791,"vw":75.371651},{"c":75.37,"h":75.49,"l":75.32,"n":1462,"o":75.49,"t":"2026-09-22T04:00:00Z","v":228177,"vw":75.386258},{"c":74.81,"h":75.31,"l":74.65,"n":1942,"o":75.31,"t":"2026-09-23T04:00:00Z","v":376351,"vw":74.812816},{"c":74.435,"h":74.835,"l":74.435,"n":1889,"o":74.77,"t":"2026-09-24T04:00:00Z","v":292595,"vw":74.570965},{"c":74.55,"h":74.585,"l":74.2465,"n":1690,"o":74.39,"t":"2026-09-25T04:00:00Z","v":240973,"vw":74.46045},{"c":74.1308,"h":74.2699,"l":74.02,"n":2413,"o":74.2,"t":"2026-09-28T04:00:00Z","v":370262,"vw":74.118121},{"c":74.12,"h":74.17,"l":73.901,"n":2601,"o":74.17,"t":"2026-09-29T04:00:00Z","v":430201,"vw":74.023663},{"c":74.01,"h":74.17,"l":73.885,"n":1756,"o":74.17,"t":"2026-09-30T04:00:00Z","v":270484,"vw":73.980585},{"c":73.8174,"h":73.98,"l":73.445,"n":3248,"o":73.55,"t":"2026-10-01T04:00:00Z","v":1685864,"vw":73.780289},{"c":73.75,"h":74.055,"l":73.65,"n":1995,"o":74.01,"t":"2026-10-02T04:00:00Z","v":582824,"vw":73.77564},{"c":73.62,"h":73.68,"l":73.5,"n":1637,"o":73.56,"t":"2026-10-05T04:00:00Z","v":348159,"vw":73.563519},{"c":73.82,"h":73.885,"l":73.695,"n":1723,"o":73.73,"t":"2026-10-06T04:00:00Z","v":285857,"vw":73.812045},{"c":73.7864,"h":73.855,"l":73.5,"n":1616,"o":73.52,"t":"2026-10-07T04:00:00Z","v":452944,"vw":73.711567},{"c":74.0018,"h":74.015,"l":73.665,"n":1332,"o":73.72,"t":"2026-10-08T04:00:00Z","v":275788,"vw":73.912357},{"c":74.06,"h":74.06,"l":73.885,"n":1528,"o":73.95,"t":"2026-10-09T04:00:00Z","v":751292,"vw":73.984633},{"c":74.0304,"h":74.06,"l":73.975,"n":1316,"o":74,"t":"2026-10-12T04:00:00Z","v":201886,"vw":74.022923},{"c":74.16,"h":74.28,"l":74.04,"n":2608,"o":74.15,"t":"2026-10-13T04:00:00Z","v":583985,"vw":74.153896},{"c":74.2001,"h":74.24,"l":73.835,"n":1401,"o":73.85,"t":"2026-10-14T04:00:00Z","v":434221,"vw":74.073236},{"c":74.57,"h":74.6999,"l":74.51,"n":4138,"o":74.66,"t":"2026-10-15T04:00:00Z","v":799884,"vw":74.582145},{"c":74.56,"h":74.71,"l":74.475,"n":2200,"o":74.52,"t":"2026-10-16T04:00:00Z","v":646495,"vw":74.569907},{"c":74.36,"h":74.5283,"l":74.315,"n":1993,"o":74.475,"t":"2026-10-19T04:00:00Z","v":559083,"vw":74.440874},{"c":74.48,"h":74.6,"l":74.36,"n":1511,"o":74.42,"t":"2026-10-20T04:00:00Z","v":285236,"vw":74.450613},{"c":74.4519,"h":74.61,"l":74.34,"n":1380,"o":74.56,"t":"2026-10-21T04:00:00Z","v":359461,"vw":74.466574},{"c":74.9809,"h":75.05,"l":74.62,"n":3090,"o":74.62,"t":"2026-10-22T04:00:00Z","v":473546,"vw":74.916418}],"volatilityBars":[{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-09-22T11:00:00Z","v":300,"vw":75.25},{"c":75.5,"h":75.5,"l":75.46,"n":13,"o":75.46,"t":"2026-09-22T13:15:00Z","v":1260,"vw":75.4675},{"c":75.465,"h":75.49,"l":75.425,"n":61,"o":75.49,"t":"2026-09-22T13:30:00Z","v":10655,"vw":75.470869},{"c":75.445,"h":75.4499,"l":75.4301,"n":16,"o":75.4317,"t":"2026-09-22T13:45:00Z","v":2831,"vw":75.434553},{"c":75.435,"h":75.4461,"l":75.415,"n":37,"o":75.44,"t":"2026-09-22T14:00:00Z","v":3740,"vw":75.431423},{"c":75.4301,"h":75.44,"l":75.42,"n":23,"o":75.435,"t":"2026-09-22T14:15:00Z","v":4656,"vw":75.43215},{"c":75.395,"h":75.4299,"l":75.395,"n":6,"o":75.4299,"t":"2026-09-22T14:30:00Z","v":2283,"vw":75.424927},{"c":75.4299,"h":75.4299,"l":75.405,"n":14,"o":75.405,"t":"2026-09-22T14:45:00Z","v":1384,"vw":75.414513},{"c":75.415,"h":75.4299,"l":75.41,"n":15,"o":75.4299,"t":"2026-09-22T15:00:00Z","v":21935,"vw":75.410515},{"c":75.42,"h":75.43,"l":75.4099,"n":6,"o":75.43,"t":"2026-09-22T15:15:00Z","v":1160,"vw":75.412612},{"c":75.345,"h":75.3899,"l":75.34,"n":12,"o":75.3859,"t":"2026-09-22T15:30:00Z","v":1933,"vw":75.378245},{"c":75.335,"h":75.34,"l":75.33,"n":31,"o":75.335,"t":"2026-09-22T15:45:00Z","v":3530,"vw":75.334806},{"c":75.34,"h":75.346,"l":75.335,"n":12,"o":75.336,"t":"2026-09-22T16:00:00Z","v":1145,"vw":75.341262},{"c":75.34,"h":75.345,"l":75.335,"n":13,"o":75.335,"t":"2026-09-22T16:15:00Z","v":609,"vw":75.342121},{"c":75.3342,"h":75.335,"l":75.3241,"n":34,"o":75.325,"t":"2026-09-22T16:30:00Z","v":10367,"vw":75.328962},{"c":75.34,"h":75.365,"l":75.335,"n":15,"o":75.335,"t":"2026-09-22T16:45:00Z","v":1150,"vw":75.342885},{"c":75.3283,"h":75.3314,"l":75.32,"n":12,"o":75.3314,"t":"2026-09-22T17:00:00Z","v":1332,"vw":75.326917},{"c":75.325,"h":75.335,"l":75.325,"n":20,"o":75.335,"t":"2026-09-22T17:15:00Z","v":1160,"vw":75.326231},{"c":75.345,"h":75.35,"l":75.335,"n":6,"o":75.335,"t":"2026-09-22T17:30:00Z","v":3621,"vw":75.338239},{"c":75.4259,"h":75.4259,"l":75.39,"n":11,"o":75.39,"t":"2026-09-22T17:45:00Z","v":821,"vw":75.407178},{"c":75.425,"h":75.43,"l":75.415,"n":28,"o":75.42,"t":"2026-09-22T18:00:00Z","v":4419,"vw":75.422843},{"c":75.4001,"h":75.43,"l":75.385,"n":40,"o":75.4275,"t":"2026-09-22T18:15:00Z","v":9727,"vw":75.419453},{"c":75.3792,"h":75.3999,"l":75.357,"n":22,"o":75.3999,"t":"2026-09-22T18:30:00Z","v":10309,"vw":75.382128},{"c":75.355,"h":75.375,"l":75.3545,"n":18,"o":75.375,"t":"2026-09-22T18:45:00Z","v":1988,"vw":75.361611},{"c":75.37,"h":75.37,"l":75.355,"n":29,"o":75.355,"t":"2026-09-22T19:00:00Z","v":17653,"vw":75.361391},{"c":75.395,"h":75.395,"l":75.374,"n":34,"o":75.374,"t":"2026-09-22T19:15:00Z","v":6237,"vw":75.378552},{"c":75.45,"h":75.4699,"l":75.395,"n":91,"o":75.395,"t":"2026-09-22T19:30:00Z","v":17390,"vw":75.451966},{"c":75.34,"h":75.44,"l":75.32,"n":528,"o":75.4269,"t":"2026-09-22T19:45:00Z","v":75070,"vw":75.360447},{"c":75.37,"h":75.37,"l":75.37,"n":3,"o":75.37,"t":"2026-09-22T20:00:00Z","v":1993,"vw":75.37},{"c":75.32,"h":75.32,"l":75.29,"n":9,"o":75.29,"t":"2026-09-23T13:15:00Z","v":752,"vw":75.302},{"c":75.23,"h":75.31,"l":75.215,"n":47,"o":75.31,"t":"2026-09-23T13:30:00Z","v":12737,"vw":75.279589},{"c":75.055,"h":75.16,"l":75.04,"n":53,"o":75.16,"t":"2026-09-23T13:45:00Z","v":12095,"vw":75.101703},{"c":75.015,"h":75.08,"l":75.0101,"n":48,"o":75.06,"t":"2026-09-23T14:00:00Z","v":6424,"vw":75.024388},{"c":74.9659,"h":75.015,"l":74.965,"n":48,"o":75.01,"t":"2026-09-23T14:15:00Z","v":6943,"vw":74.981108},{"c":74.9559,"h":74.99,"l":74.9559,"n":11,"o":74.975,"t":"2026-09-23T14:30:00Z","v":1895,"vw":74.970104},{"c":74.965,"h":74.9701,"l":74.925,"n":47,"o":74.945,"t":"2026-09-23T14:45:00Z","v":8761,"vw":74.934284},{"c":74.95,"h":74.965,"l":74.92,"n":37,"o":74.965,"t":"2026-09-23T15:00:00Z","v":9484,"vw":74.934966},{"c":74.895,"h":74.93,"l":74.895,"n":63,"o":74.925,"t":"2026-09-23T15:15:00Z","v":11950,"vw":74.916069},{"c":74.885,"h":74.89,"l":74.88,"n":11,"o":74.885,"t":"2026-09-23T15:30:00Z","v":1723,"vw":74.884659},{"c":74.865,"h":74.89,"l":74.86,"n":68,"o":74.885,"t":"2026-09-23T15:45:00Z","v":11807,"vw":74.875248},{"c":74.845,"h":74.8671,"l":74.845,"n":37,"o":74.865,"t":"2026-09-23T16:00:00Z","v":7321,"vw":74.860277},{"c":74.815,"h":74.845,"l":74.81,"n":65,"o":74.845,"t":"2026-09-23T16:15:00Z","v":13232,"vw":74.824876},{"c":74.795,"h":74.815,"l":74.79,"n":60,"o":74.815,"t":"2026-09-23T16:30:00Z","v":8197,"vw":74.801958},{"c":74.76,"h":74.785,"l":74.75,"n":36,"o":74.785,"t":"2026-09-23T16:45:00Z","v":4269,"vw":74.767701},{"c":74.696,"h":74.7685,"l":74.696,"n":30,"o":74.7685,"t":"2026-09-23T17:00:00Z","v":3178,"vw":74.706845},{"c":74.675,"h":74.6901,"l":74.655,"n":103,"o":74.69,"t":"2026-09-23T17:15:00Z","v":21797,"vw":74.669559},{"c":74.72,"h":74.72,"l":74.65,"n":90,"o":74.675,"t":"2026-09-23T17:30:00Z","v":21002,"vw":74.677473},{"c":74.73,"h":74.7484,"l":74.705,"n":100,"o":74.73,"t":"2026-09-23T17:45:00Z","v":13729,"vw":74.727072},{"c":74.725,"h":74.73,"l":74.72,"n":27,"o":74.725,"t":"2026-09-23T18:00:00Z","v":4910,"vw":74.724893},{"c":74.705,"h":74.745,"l":74.705,"n":76,"o":74.72,"t":"2026-09-23T18:15:00Z","v":18676,"vw":74.728081},{"c":74.705,"h":74.715,"l":74.705,"n":62,"o":74.71,"t":"2026-09-23T18:30:00Z","v":8426,"vw":74.706301},{"c":74.73,"h":74.73,"l":74.685,"n":74,"o":74.7,"t":"2026-09-23T18:45:00Z","v":9822,"vw":74.696405},{"c":74.765,"h":74.765,"l":74.735,"n":53,"o":74.74,"t":"2026-09-23T19:00:00Z","v":13637,"vw":74.747527},{"c":74.76,"h":74.77,"l":74.75,"n":74,"o":74.765,"t":"2026-09-23T19:15:00Z","v":36934,"vw":74.76251},{"c":74.78,"h":74.83,"l":74.755,"n":305,"o":74.755,"t":"2026-09-23T19:30:00Z","v":89771,"vw":74.794649},{"c":74.808,"h":74.81,"l":74.77,"n":76,"o":74.785,"t":"2026-09-23T19:45:00Z","v":12421,"vw":74.780013},{"c":74.81,"h":74.81,"l":74.81,"n":5,"o":74.81,"t":"2026-09-23T20:00:00Z","v":335,"vw":74.81},{"c":74.73,"h":74.77,"l":74.73,"n":8,"o":74.77,"t":"2026-09-24T13:15:00Z","v":673,"vw":74.753333},{"c":74.765,"h":74.8,"l":74.5605,"n":239,"o":74.79,"t":"2026-09-24T13:30:00Z","v":32491,"vw":74.671496},{"c":74.7801,"h":74.79,"l":74.7699,"n":103,"o":74.775,"t":"2026-09-24T13:45:00Z","v":18034,"vw":74.776647},{"c":74.7927,"h":74.835,"l":74.79,"n":98,"o":74.79,"t":"2026-09-24T14:00:00Z","v":10683,"vw":74.807784},{"c":74.7598,"h":74.7899,"l":74.745,"n":60,"o":74.7899,"t":"2026-09-24T14:15:00Z","v":5826,"vw":74.760407},{"c":74.665,"h":74.75,"l":74.665,"n":32,"o":74.75,"t":"2026-09-24T14:30:00Z","v":3196,"vw":74.716905},{"c":74.63,"h":74.6799,"l":74.63,"n":61,"o":74.67,"t":"2026-09-24T14:45:00Z","v":9613,"vw":74.668339},{"c":74.5569,"h":74.6359,"l":74.5569,"n":55,"o":74.63,"t":"2026-09-24T15:00:00Z","v":11801,"vw":74.596897},{"c":74.526,"h":74.575,"l":74.526,"n":134,"o":74.555,"t":"2026-09-24T15:15:00Z","v":9908,"vw":74.560065},{"c":74.535,"h":74.535,"l":74.505,"n":50,"o":74.515,"t":"2026-09-24T15:30:00Z","v":7976,"vw":74.513535},{"c":74.505,"h":74.526,"l":74.505,"n":9,"o":74.526,"t":"2026-09-24T15:45:00Z","v":5192,"vw":74.517028},{"c":74.5061,"h":74.52,"l":74.5,"n":55,"o":74.5,"t":"2026-09-24T16:00:00Z","v":10736,"vw":74.511525},{"c":74.6,"h":74.66,"l":74.53,"n":45,"o":74.53,"t":"2026-09-24T16:15:00Z","v":21204,"vw":74.585261},{"c":74.62,"h":74.63,"l":74.59,"n":79,"o":74.591,"t":"2026-09-24T16:30:00Z","v":19545,"vw":74.608646},{"c":74.575,"h":74.595,"l":74.575,"n":4,"o":74.59,"t":"2026-09-24T16:45:00Z","v":555,"vw":74.590438},{"c":74.585,"h":74.6,"l":74.53,"n":14,"o":74.56,"t":"2026-09-24T17:00:00Z","v":1616,"vw":74.5711},{"c":74.545,"h":74.555,"l":74.545,"n":7,"o":74.555,"t":"2026-09-24T17:15:00Z","v":434,"vw":74.548119},{"c":74.5381,"h":74.565,"l":74.5201,"n":28,"o":74.5499,"t":"2026-09-24T17:30:00Z","v":3414,"vw":74.543031},{"c":74.52,"h":74.5268,"l":74.51,"n":30,"o":74.52,"t":"2026-09-24T17:45:00Z","v":8563,"vw":74.516714},{"c":74.5,"h":74.505,"l":74.44,"n":68,"o":74.505,"t":"2026-09-24T18:00:00Z","v":10580,"vw":74.470602},{"c":74.535,"h":74.535,"l":74.495,"n":33,"o":74.525,"t":"2026-09-24T18:15:00Z","v":5663,"vw":74.514963},{"c":74.525,"h":74.55,"l":74.515,"n":97,"o":74.5167,"t":"2026-09-24T18:30:00Z","v":12699,"vw":74.538115},{"c":74.54,"h":74.54,"l":74.5124,"n":21,"o":74.5262,"t":"2026-09-24T18:45:00Z","v":3120,"vw":74.523574},{"c":74.455,"h":74.525,"l":74.455,"n":91,"o":74.525,"t":"2026-09-24T19:00:00Z","v":13187,"vw":74.486949},{"c":74.465,"h":74.465,"l":74.4361,"n":77,"o":74.46,"t":"2026-09-24T19:15:00Z","v":10785,"vw":74.452931},{"c":74.44,"h":74.4659,"l":74.435,"n":129,"o":74.4659,"t":"2026-09-24T19:30:00Z","v":28653,"vw":74.450225},{"c":74.435,"h":74.44,"l":74.435,"n":52,"o":74.435,"t":"2026-09-24T19:45:00Z","v":23065,"vw":74.438762},{"c":74.41,"h":74.43,"l":74.41,"n":6,"o":74.43,"t":"2026-09-25T13:15:00Z","v":553,"vw":74.418},{"c":74.44,"h":74.46,"l":74.39,"n":23,"o":74.39,"t":"2026-09-25T13:30:00Z","v":16047,"vw":74.40188},{"c":74.395,"h":74.405,"l":74.395,"n":9,"o":74.405,"t":"2026-09-25T13:45:00Z","v":3862,"vw":74.401279},{"c":74.33,"h":74.3443,"l":74.29,"n":48,"o":74.29,"t":"2026-09-25T14:00:00Z","v":3779,"vw":74.33508},{"c":74.295,"h":74.325,"l":74.295,"n":35,"o":74.3159,"t":"2026-09-25T14:15:00Z","v":2762,"vw":74.305218},{"c":74.2559,"h":74.295,"l":74.2559,"n":35,"o":74.29,"t":"2026-09-25T14:30:00Z","v":2341,"vw":74.279784},{"c":74.305,"h":74.3069,"l":74.2465,"n":49,"o":74.25,"t":"2026-09-25T14:45:00Z","v":4663,"vw":74.272275},{"c":74.305,"h":74.325,"l":74.285,"n":21,"o":74.3198,"t":"2026-09-25T15:00:00Z","v":7270,"vw":74.311108},{"c":74.3,"h":74.31,"l":74.275,"n":29,"o":74.2999,"t":"2026-09-25T15:15:00Z","v":11450,"vw":74.307423},{"c":74.3299,"h":74.335,"l":74.295,"n":86,"o":74.295,"t":"2026-09-25T15:30:00Z","v":3650,"vw":74.314918},{"c":74.415,"h":74.415,"l":74.3,"n":27,"o":74.315,"t":"2026-09-25T15:45:00Z","v":6990,"vw":74.342787},{"c":74.475,"h":74.5,"l":74.4499,"n":87,"o":74.4499,"t":"2026-09-25T16:00:00Z","v":8327,"vw":74.47354},{"c":74.455,"h":74.47,"l":74.44,"n":10,"o":74.46,"t":"2026-09-25T16:15:00Z","v":811,"vw":74.459231},{"c":74.431,"h":74.44,"l":74.425,"n":5,"o":74.425,"t":"2026-09-25T16:30:00Z","v":3344,"vw":74.43109},{"c":74.415,"h":74.43,"l":74.415,"n":28,"o":74.43,"t":"2026-09-25T16:45:00Z","v":6700,"vw":74.424514},{"c":74.415,"h":74.425,"l":74.4001,"n":48,"o":74.425,"t":"2026-09-25T17:00:00Z","v":5693,"vw":74.414287},{"c":74.395,"h":74.4,"l":74.395,"n":16,"o":74.4,"t":"2026-09-25T17:15:00Z","v":2426,"vw":74.398983},{"c":74.385,"h":74.39,"l":74.3518,"n":53,"o":74.39,"t":"2026-09-25T17:30:00Z","v":12628,"vw":74.378059},{"c":74.375,"h":74.385,"l":74.3701,"n":13,"o":74.3801,"t":"2026-09-25T17:45:00Z","v":3398,"vw":74.376146},{"c":74.375,"h":74.375,"l":74.37,"n":37,"o":74.375,"t":"2026-09-25T18:00:00Z","v":5153,"vw":74.374427},{"c":74.3799,"h":74.385,"l":74.365,"n":39,"o":74.38,"t":"2026-09-25T18:15:00Z","v":4981,"vw":74.369493},{"c":74.4128,"h":74.415,"l":74.395,"n":22,"o":74.395,"t":"2026-09-25T18:30:00Z","v":3485,"vw":74.41114},{"c":74.465,"h":74.465,"l":74.425,"n":42,"o":74.4299,"t":"2026-09-25T18:45:00Z","v":5468,"vw":74.442652},{"c":74.545,"h":74.545,"l":74.47,"n":61,"o":74.47,"t":"2026-09-25T19:00:00Z","v":6632,"vw":74.525101},{"c":74.56,"h":74.57,"l":74.545,"n":138,"o":74.545,"t":"2026-09-25T19:15:00Z","v":51185,"vw":74.561661},{"c":74.575,"h":74.575,"l":74.53,"n":295,"o":74.55,"t":"2026-09-25T19:30:00Z","v":33702,"vw":74.55396},{"c":74.54,"h":74.585,"l":74.54,"n":57,"o":74.5701,"t":"2026-09-25T19:45:00Z","v":16431,"vw":74.565779},{"c":74.55,"h":74.55,"l":74.55,"n":4,"o":74.55,"t":"2026-09-25T20:00:00Z","v":164,"vw":74.55},{"c":74.17,"h":74.24,"l":74.17,"n":16,"o":74.18,"t":"2026-09-28T13:15:00Z","v":1560,"vw":74.204667},{"c":74.23,"h":74.24,"l":74.19,"n":71,"o":74.19,"t":"2026-09-28T13:30:00Z","v":20523,"vw":74.208603},{"c":74.26,"h":74.2699,"l":74.24,"n":40,"o":74.24,"t":"2026-09-28T13:45:00Z","v":9395,"vw":74.256706},{"c":74.21,"h":74.2507,"l":74.21,"n":45,"o":74.25,"t":"2026-09-28T14:00:00Z","v":5155,"vw":74.225326},{"c":74.19,"h":74.21,"l":74.18,"n":101,"o":74.205,"t":"2026-09-28T14:15:00Z","v":14143,"vw":74.196805},{"c":74.125,"h":74.1873,"l":74.125,"n":41,"o":74.1873,"t":"2026-09-28T14:30:00Z","v":3330,"vw":74.158653},{"c":74.025,"h":74.095,"l":74.025,"n":87,"o":74.095,"t":"2026-09-28T14:45:00Z","v":12527,"vw":74.064547},{"c":74.065,"h":74.065,"l":74.02,"n":76,"o":74.025,"t":"2026-09-28T15:00:00Z","v":13613,"vw":74.043077},{"c":74.085,"h":74.09,"l":74.065,"n":125,"o":74.07,"t":"2026-09-28T15:15:00Z","v":13980,"vw":74.074834},{"c":74.03,"h":74.085,"l":74.03,"n":77,"o":74.085,"t":"2026-09-28T15:30:00Z","v":7448,"vw":74.047647},{"c":74.05,"h":74.05,"l":74.0201,"n":79,"o":74.0201,"t":"2026-09-28T15:45:00Z","v":11452,"vw":74.034342},{"c":74.045,"h":74.06,"l":74.045,"n":83,"o":74.045,"t":"2026-09-28T16:00:00Z","v":6116,"vw":74.051147},{"c":74.2,"h":74.2,"l":74.03,"n":62,"o":74.03,"t":"2026-09-28T16:15:00Z","v":5881,"vw":74.087122},{"c":74.085,"h":74.18,"l":74.085,"n":70,"o":74.18,"t":"2026-09-28T16:30:00Z","v":15999,"vw":74.117763},{"c":74.12,"h":74.125,"l":74.0875,"n":137,"o":74.09,"t":"2026-09-28T16:45:00Z","v":45169,"vw":74.101639},{"c":74.19,"h":74.19,"l":74.105,"n":112,"o":74.105,"t":"2026-09-28T17:00:00Z","v":17131,"vw":74.12844},{"c":74.14,"h":74.2024,"l":74.135,"n":58,"o":74.2024,"t":"2026-09-28T17:15:00Z","v":11032,"vw":74.147266},{"c":74.135,"h":74.145,"l":74.125,"n":45,"o":74.135,"t":"2026-09-28T17:30:00Z","v":4985,"vw":74.133098},{"c":74.16,"h":74.16,"l":74.135,"n":76,"o":74.135,"t":"2026-09-28T17:45:00Z","v":7616,"vw":74.148296},{"c":74.18,"h":74.185,"l":74.155,"n":17,"o":74.155,"t":"2026-09-28T18:00:00Z","v":1613,"vw":74.174275},{"c":74.14,"h":74.155,"l":74.14,"n":70,"o":74.145,"t":"2026-09-28T18:15:00Z","v":14129,"vw":74.146879},{"c":74.115,"h":74.135,"l":74.105,"n":113,"o":74.135,"t":"2026-09-28T18:30:00Z","v":15716,"vw":74.119263},{"c":74.115,"h":74.135,"l":74.105,"n":106,"o":74.131,"t":"2026-09-28T18:45:00Z","v":21601,"vw":74.124407},{"c":74.08,"h":74.1076,"l":74.075,"n":98,"o":74.105,"t":"2026-09-28T19:00:00Z","v":14195,"vw":74.090164},{"c":74.105,"h":74.1097,"l":74.075,"n":113,"o":74.0799,"t":"2026-09-28T19:15:00Z","v":21932,"vw":74.087566},{"c":74.115,"h":74.1199,"l":74.0901,"n":182,"o":74.105,"t":"2026-09-28T19:30:00Z","v":33076,"vw":74.107615},{"c":74.12,"h":74.15,"l":74.11,"n":141,"o":74.11,"t":"2026-09-28T19:45:00Z","v":18309,"vw":74.123698},{"c":74.09,"h":74.09,"l":74.09,"n":1,"o":74.09,"t":"2026-09-28T21:00:00Z","v":100,"vw":74.09},{"c":74.17,"h":74.17,"l":74.14,"n":4,"o":74.14,"t":"2026-09-29T13:15:00Z","v":342,"vw":74.155},{"c":74.0482,"h":74.17,"l":74.0482,"n":29,"o":74.17,"t":"2026-09-29T13:30:00Z","v":24493,"vw":74.104976},{"c":74.0773,"h":74.0773,"l":74.0773,"n":2,"o":74.0773,"t":"2026-09-29T13:45:00Z","v":102,"vw":74.0773},{"c":74.095,"h":74.1099,"l":74.0799,"n":57,"o":74.09,"t":"2026-09-29T14:00:00Z","v":13657,"vw":74.105955},{"c":74.1174,"h":74.12,"l":74.085,"n":50,"o":74.095,"t":"2026-09-29T14:15:00Z","v":10244,"vw":74.104416},{"c":74.065,"h":74.115,"l":74.065,"n":45,"o":74.115,"t":"2026-09-29T14:30:00Z","v":7599,"vw":74.098731},{"c":74.04,"h":74.09,"l":74.04,"n":21,"o":74.065,"t":"2026-09-29T14:45:00Z","v":21368,"vw":74.088701},{"c":74.035,"h":74.0461,"l":74.02,"n":16,"o":74.04,"t":"2026-09-29T15:00:00Z","v":5910,"vw":74.038975},{"c":73.96,"h":74.02,"l":73.955,"n":31,"o":74.02,"t":"2026-09-29T15:15:00Z","v":2352,"vw":73.970289},{"c":73.955,"h":74.015,"l":73.945,"n":54,"o":73.945,"t":"2026-09-29T15:30:00Z","v":11128,"vw":73.975768},{"c":73.94,"h":73.9565,"l":73.94,"n":34,"o":73.95,"t":"2026-09-29T15:45:00Z","v":9139,"vw":73.944712},{"c":73.945,"h":73.9499,"l":73.9397,"n":9,"o":73.9399,"t":"2026-09-29T16:00:00Z","v":18930,"vw":73.946299},{"c":73.9699,"h":73.9699,"l":73.94,"n":47,"o":73.955,"t":"2026-09-29T16:15:00Z","v":12650,"vw":73.951005},{"c":73.975,"h":73.99,"l":73.97,"n":19,"o":73.97,"t":"2026-09-29T16:30:00Z","v":1687,"vw":73.980435},{"c":73.955,"h":73.955,"l":73.935,"n":26,"o":73.955,"t":"2026-09-29T16:45:00Z","v":12267,"vw":73.939071},{"c":73.95,"h":73.95,"l":73.945,"n":15,"o":73.945,"t":"2026-09-29T17:00:00Z","v":4982,"vw":73.946743},{"c":73.955,"h":73.99,"l":73.901,"n":669,"o":73.945,"t":"2026-09-29T17:15:00Z","v":76430,"vw":73.950454},{"c":73.955,"h":73.96,"l":73.952,"n":131,"o":73.955,"t":"2026-09-29T17:30:00Z","v":32785,"vw":73.955015},{"c":73.965,"h":73.97,"l":73.955,"n":68,"o":73.955,"t":"2026-09-29T17:45:00Z","v":6052,"vw":73.964529},{"c":73.995,"h":74.035,"l":73.965,"n":103,"o":73.965,"t":"2026-09-29T18:00:00Z","v":13208,"vw":73.997038},{"c":74.045,"h":74.0476,"l":73.995,"n":33,"o":74,"t":"2026-09-29T18:15:00Z","v":6058,"vw":74.033639},{"c":74.08,"h":74.095,"l":74.04,"n":80,"o":74.045,"t":"2026-09-29T18:30:00Z","v":20890,"vw":74.050912},{"c":74.065,"h":74.07,"l":74.025,"n":41,"o":74.07,"t":"2026-09-29T18:45:00Z","v":3477,"vw":74.051544},{"c":74.075,"h":74.0899,"l":74.07,"n":107,"o":74.085,"t":"2026-09-29T19:00:00Z","v":27607,"vw":74.081297},{"c":74.065,"h":74.08,"l":74.0601,"n":138,"o":74.075,"t":"2026-09-29T19:15:00Z","v":14259,"vw":74.073758},{"c":74.095,"h":74.1,"l":74.06,"n":294,"o":74.065,"t":"2026-09-29T19:30:00Z","v":44462,"vw":74.082888},{"c":74.11,"h":74.1199,"l":74.095,"n":166,"o":74.095,"t":"2026-09-29T19:45:00Z","v":22415,"vw":74.105616},{"c":74.12,"h":74.12,"l":74.11,"n":7,"o":74.11,"t":"2026-09-29T20:00:00Z","v":507,"vw":74.116882},{"c":74.12,"h":74.17,"l":74.12,"n":43,"o":74.17,"t":"2026-09-30T13:30:00Z","v":11023,"vw":74.152244},{"c":74.16,"h":74.16,"l":74.09,"n":9,"o":74.09,"t":"2026-09-30T13:45:00Z","v":626,"vw":74.135871},{"c":74.114,"h":74.1503,"l":74.114,"n":21,"o":74.1503,"t":"2026-09-30T14:00:00Z","v":2120,"vw":74.133012},{"c":74.0599,"h":74.1098,"l":74.05,"n":17,"o":74.09,"t":"2026-09-30T14:15:00Z","v":7592,"vw":74.087392},{"c":74.035,"h":74.065,"l":74.035,"n":51,"o":74.065,"t":"2026-09-30T14:30:00Z","v":6097,"vw":74.04199},{"c":74.045,"h":74.075,"l":74.045,"n":44,"o":74.055,"t":"2026-09-30T14:45:00Z","v":4696,"vw":74.067949},{"c":74.02,"h":74.0499,"l":74.015,"n":69,"o":74.04,"t":"2026-09-30T15:00:00Z","v":13347,"vw":74.023706},{"c":73.995,"h":74.0172,"l":73.99,"n":27,"o":74.0172,"t":"2026-09-30T15:15:00Z","v":4542,"vw":73.997106},{"c":73.97,"h":74.03,"l":73.97,"n":38,"o":74.025,"t":"2026-09-30T15:30:00Z","v":6975,"vw":74.013808},{"c":74.0024,"h":74.005,"l":73.985,"n":53,"o":73.985,"t":"2026-09-30T15:45:00Z","v":13256,"vw":73.99744},{"c":73.995,"h":74.015,"l":73.985,"n":68,"o":74.015,"t":"2026-09-30T16:00:00Z","v":11840,"vw":74.006855},{"c":73.97,"h":74,"l":73.965,"n":41,"o":73.995,"t":"2026-09-30T16:15:00Z","v":8029,"vw":73.983971},{"c":73.965,"h":73.9772,"l":73.965,"n":21,"o":73.9772,"t":"2026-09-30T16:30:00Z","v":2591,"vw":73.967106},{"c":73.955,"h":73.965,"l":73.945,"n":61,"o":73.965,"t":"2026-09-30T16:45:00Z","v":4536,"vw":73.954549},{"c":73.93,"h":73.955,"l":73.925,"n":55,"o":73.955,"t":"2026-09-30T17:00:00Z","v":7622,"vw":73.945853},{"c":73.9003,"h":73.925,"l":73.9003,"n":62,"o":73.925,"t":"2026-09-30T17:15:00Z","v":6880,"vw":73.915613},{"c":73.905,"h":73.905,"l":73.885,"n":67,"o":73.905,"t":"2026-09-30T17:30:00Z","v":20388,"vw":73.897372},{"c":73.92,"h":73.92,"l":73.91,"n":43,"o":73.91,"t":"2026-09-30T17:45:00Z","v":6092,"vw":73.916523},{"c":73.892,"h":73.9199,"l":73.892,"n":25,"o":73.915,"t":"2026-09-30T18:00:00Z","v":5495,"vw":73.911231},{"c":73.93,"h":73.93,"l":73.895,"n":39,"o":73.895,"t":"2026-09-30T18:15:00Z","v":3253,"vw":73.906477},{"c":73.965,"h":73.965,"l":73.935,"n":74,"o":73.94,"t":"2026-09-30T18:30:00Z","v":47501,"vw":73.942869},{"c":73.975,"h":73.98,"l":73.9673,"n":110,"o":73.9673,"t":"2026-09-30T18:45:00Z","v":13196,"vw":73.976507},{"c":73.975,"h":73.9772,"l":73.97,"n":50,"o":73.975,"t":"2026-09-30T19:00:00Z","v":5363,"vw":73.973774},{"c":73.995,"h":73.995,"l":73.97,"n":88,"o":73.97,"t":"2026-09-30T19:15:00Z","v":14466,"vw":73.9783},{"c":73.9799,"h":73.995,"l":73.975,"n":115,"o":73.995,"t":"2026-09-30T19:30:00Z","v":17587,"vw":73.991115},{"c":74.02,"h":74.03,"l":73.95,"n":207,"o":73.975,"t":"2026-09-30T19:45:00Z","v":21089,"vw":73.979957},{"c":74.01,"h":74.01,"l":74.01,"n":4,"o":74.01,"t":"2026-09-30T20:00:00Z","v":204,"vw":74.01},{"c":73.54,"h":73.54,"l":73.54,"n":4,"o":73.54,"t":"2026-10-01T13:15:00Z","v":220,"vw":73.54},{"c":73.523,"h":73.61,"l":73.523,"n":60,"o":73.55,"t":"2026-10-01T13:30:00Z","v":7949,"vw":73.549724},{"c":73.525,"h":73.545,"l":73.515,"n":37,"o":73.525,"t":"2026-10-01T13:45:00Z","v":4185,"vw":73.533609},{"c":73.485,"h":73.53,"l":73.445,"n":78,"o":73.47,"t":"2026-10-01T14:00:00Z","v":8874,"vw":73.481079},{"c":73.51,"h":73.515,"l":73.475,"n":24,"o":73.485,"t":"2026-10-01T14:15:00Z","v":3933,"vw":73.490292},{"c":73.585,"h":73.595,"l":73.525,"n":43,"o":73.525,"t":"2026-10-01T14:30:00Z","v":3135,"vw":73.575949},{"c":73.565,"h":73.62,"l":73.565,"n":39,"o":73.615,"t":"2026-10-01T14:45:00Z","v":2518,"vw":73.602555},{"c":73.635,"h":73.64,"l":73.565,"n":52,"o":73.57,"t":"2026-10-01T15:00:00Z","v":52385,"vw":73.595089},{"c":73.7,"h":73.7,"l":73.625,"n":103,"o":73.63,"t":"2026-10-01T15:15:00Z","v":23460,"vw":73.655037},{"c":73.82,"h":73.825,"l":73.7,"n":97,"o":73.7,"t":"2026-10-01T15:30:00Z","v":15563,"vw":73.727481},{"c":73.835,"h":73.84,"l":73.775,"n":197,"o":73.815,"t":"2026-10-01T15:45:00Z","v":30545,"vw":73.816082},{"c":73.875,"h":73.875,"l":73.83,"n":148,"o":73.835,"t":"2026-10-01T16:00:00Z","v":11387,"vw":73.851773},{"c":73.865,"h":73.88,"l":73.86,"n":250,"o":73.875,"t":"2026-10-01T16:15:00Z","v":18684,"vw":73.87295},{"c":73.88,"h":73.9099,"l":73.865,"n":133,"o":73.865,"t":"2026-10-01T16:30:00Z","v":9672,"vw":73.891416},{"c":73.88,"h":73.89,"l":73.865,"n":152,"o":73.89,"t":"2026-10-01T16:45:00Z","v":9025,"vw":73.883237},{"c":73.915,"h":73.915,"l":73.875,"n":172,"o":73.875,"t":"2026-10-01T17:00:00Z","v":31740,"vw":73.902826},{"c":73.9499,"h":73.965,"l":73.915,"n":96,"o":73.915,"t":"2026-10-01T17:15:00Z","v":14334,"vw":73.945561},{"c":73.9601,"h":73.98,"l":73.945,"n":79,"o":73.96,"t":"2026-10-01T17:30:00Z","v":11323,"vw":73.961152},{"c":73.845,"h":73.965,"l":73.84,"n":170,"o":73.96,"t":"2026-10-01T17:45:00Z","v":20044,"vw":73.923017},{"c":73.835,"h":73.855,"l":73.805,"n":198,"o":73.845,"t":"2026-10-01T18:00:00Z","v":23760,"vw":73.838323},{"c":73.815,"h":73.865,"l":73.81,"n":117,"o":73.845,"t":"2026-10-01T18:15:00Z","v":16043,"vw":73.841093},{"c":73.795,"h":73.81,"l":73.78,"n":116,"o":73.81,"t":"2026-10-01T18:30:00Z","v":16330,"vw":73.798565},{"c":73.8,"h":73.81,"l":73.785,"n":108,"o":73.795,"t":"2026-10-01T18:45:00Z","v":10504,"vw":73.7982},{"c":73.78,"h":73.8,"l":73.7714,"n":127,"o":73.8,"t":"2026-10-01T19:00:00Z","v":10465,"vw":73.782699},{"c":73.81,"h":73.815,"l":73.775,"n":205,"o":73.78,"t":"2026-10-01T19:15:00Z","v":71813,"vw":73.798299},{"c":73.77,"h":73.815,"l":73.77,"n":143,"o":73.81,"t":"2026-10-01T19:30:00Z","v":46857,"vw":73.806994},{"c":73.83,"h":73.835,"l":73.7735,"n":75,"o":73.775,"t":"2026-10-01T19:45:00Z","v":10717,"vw":73.803121},{"c":74.02,"h":74.03,"l":73.97,"n":15,"o":73.97,"t":"2026-10-02T13:15:00Z","v":1460,"vw":73.998962},{"c":73.99,"h":74.055,"l":73.96,"n":64,"o":74.01,"t":"2026-10-02T13:30:00Z","v":14826,"vw":73.988506},{"c":73.97,"h":74.01,"l":73.955,"n":58,"o":73.9995,"t":"2026-10-02T13:45:00Z","v":6370,"vw":73.993333},{"c":74.01,"h":74.03,"l":73.9701,"n":47,"o":73.9701,"t":"2026-10-02T14:00:00Z","v":4498,"vw":73.990763},{"c":74,"h":74.0497,"l":73.995,"n":29,"o":74.025,"t":"2026-10-02T14:15:00Z","v":3019,"vw":74.037311},{"c":74,"h":74,"l":73.965,"n":59,"o":73.9897,"t":"2026-10-02T14:30:00Z","v":6458,"vw":73.980927},{"c":73.88,"h":73.98,"l":73.855,"n":51,"o":73.98,"t":"2026-10-02T14:45:00Z","v":98991,"vw":73.8815},{"c":73.815,"h":73.875,"l":73.81,"n":70,"o":73.865,"t":"2026-10-02T15:00:00Z","v":16157,"vw":73.847489},{"c":73.795,"h":73.8201,"l":73.785,"n":54,"o":73.8101,"t":"2026-10-02T15:15:00Z","v":34442,"vw":73.80025},{"c":73.77,"h":73.8058,"l":73.77,"n":71,"o":73.795,"t":"2026-10-02T15:30:00Z","v":5413,"vw":73.798406},{"c":73.735,"h":73.7897,"l":73.735,"n":71,"o":73.775,"t":"2026-10-02T15:45:00Z","v":5030,"vw":73.769726},{"c":73.755,"h":73.76,"l":73.7372,"n":37,"o":73.74,"t":"2026-10-02T16:00:00Z","v":12625,"vw":73.746269},{"c":73.7672,"h":73.78,"l":73.765,"n":37,"o":73.78,"t":"2026-10-02T16:15:00Z","v":74469,"vw":73.778906},{"c":73.74,"h":73.765,"l":73.735,"n":85,"o":73.765,"t":"2026-10-02T16:30:00Z","v":7486,"vw":73.757431},{"c":73.725,"h":73.745,"l":73.715,"n":45,"o":73.745,"t":"2026-10-02T16:45:00Z","v":8731,"vw":73.737497},{"c":73.72,"h":73.76,"l":73.72,"n":88,"o":73.735,"t":"2026-10-02T17:00:00Z","v":23277,"vw":73.754283},{"c":73.65,"h":73.73,"l":73.65,"n":90,"o":73.715,"t":"2026-10-02T17:15:00Z","v":9425,"vw":73.710554},{"c":73.685,"h":73.705,"l":73.65,"n":41,"o":73.655,"t":"2026-10-02T17:30:00Z","v":3940,"vw":73.668326},{"c":73.69,"h":73.705,"l":73.685,"n":59,"o":73.69,"t":"2026-10-02T17:45:00Z","v":5902,"vw":73.698369},{"c":73.705,"h":73.705,"l":73.695,"n":36,"o":73.6999,"t":"2026-10-02T18:00:00Z","v":8023,"vw":73.699731},{"c":73.7,"h":73.715,"l":73.685,"n":27,"o":73.715,"t":"2026-10-02T18:15:00Z","v":17457,"vw":73.690431},{"c":73.69,"h":73.705,"l":73.665,"n":43,"o":73.705,"t":"2026-10-02T18:30:00Z","v":6835,"vw":73.696309},{"c":73.715,"h":73.72,"l":73.69,"n":98,"o":73.705,"t":"2026-10-02T18:45:00Z","v":40011,"vw":73.698121},{"c":73.7,"h":73.72,"l":73.68,"n":156,"o":73.715,"t":"2026-10-02T19:00:00Z","v":88931,"vw":73.700859},{"c":73.7072,"h":73.7078,"l":73.705,"n":92,"o":73.705,"t":"2026-10-02T19:15:00Z","v":14484,"vw":73.705285},{"c":73.66,"h":73.7,"l":73.66,"n":90,"o":73.7,"t":"2026-10-02T19:30:00Z","v":21070,"vw":73.686444},{"c":73.75,"h":73.75,"l":73.6524,"n":146,"o":73.665,"t":"2026-10-02T19:45:00Z","v":22476,"vw":73.683318},{"c":73.75,"h":73.75,"l":73.75,"n":4,"o":73.75,"t":"2026-10-02T20:00:00Z","v":17307,"vw":73.75},{"c":73.59,"h":73.6,"l":73.59,"n":7,"o":73.6,"t":"2026-10-05T13:15:00Z","v":660,"vw":73.591667},{"c":73.625,"h":73.625,"l":73.56,"n":141,"o":73.56,"t":"2026-10-05T13:30:00Z","v":33128,"vw":73.588069},{"c":73.625,"h":73.64,"l":73.6226,"n":26,"o":73.64,"t":"2026-10-05T13:45:00Z","v":1875,"vw":73.625423},{"c":73.655,"h":73.66,"l":73.61,"n":101,"o":73.61,"t":"2026-10-05T14:00:00Z","v":24321,"vw":73.641464},{"c":73.64,"h":73.68,"l":73.64,"n":59,"o":73.655,"t":"2026-10-05T14:15:00Z","v":5466,"vw":73.669059},{"c":73.605,"h":73.615,"l":73.5865,"n":48,"o":73.5901,"t":"2026-10-05T14:30:00Z","v":5620,"vw":73.595638},{"c":73.595,"h":73.6089,"l":73.59,"n":26,"o":73.6089,"t":"2026-10-05T14:45:00Z","v":3230,"vw":73.605476},{"c":73.555,"h":73.57,"l":73.55,"n":14,"o":73.57,"t":"2026-10-05T15:00:00Z","v":5004,"vw":73.555058},{"c":73.555,"h":73.56,"l":73.5501,"n":25,"o":73.5501,"t":"2026-10-05T15:15:00Z","v":5898,"vw":73.555766},{"c":73.565,"h":73.565,"l":73.555,"n":7,"o":73.555,"t":"2026-10-05T15:30:00Z","v":742,"vw":73.559669},{"c":73.535,"h":73.56,"l":73.535,"n":34,"o":73.56,"t":"2026-10-05T15:45:00Z","v":4345,"vw":73.545286},{"c":73.5235,"h":73.535,"l":73.5141,"n":19,"o":73.535,"t":"2026-10-05T16:00:00Z","v":2148,"vw":73.520704},{"c":73.525,"h":73.53,"l":73.525,"n":23,"o":73.525,"t":"2026-10-05T16:15:00Z","v":4467,"vw":73.525373},{"c":73.525,"h":73.5471,"l":73.515,"n":24,"o":73.545,"t":"2026-10-05T16:30:00Z","v":8397,"vw":73.539168},{"c":73.525,"h":73.53,"l":73.525,"n":29,"o":73.525,"t":"2026-10-05T16:45:00Z","v":2096,"vw":73.526479},{"c":73.5087,"h":73.525,"l":73.505,"n":41,"o":73.525,"t":"2026-10-05T17:00:00Z","v":7526,"vw":73.513295},{"c":73.505,"h":73.5066,"l":73.5,"n":23,"o":73.5042,"t":"2026-10-05T17:15:00Z","v":4172,"vw":73.505132},{"c":73.505,"h":73.51,"l":73.5001,"n":26,"o":73.5001,"t":"2026-10-05T17:30:00Z","v":1134,"vw":73.504244},{"c":73.505,"h":73.51,"l":73.505,"n":8,"o":73.505,"t":"2026-10-05T17:45:00Z","v":897,"vw":73.508181},{"c":73.51,"h":73.515,"l":73.5098,"n":20,"o":73.515,"t":"2026-10-05T18:00:00Z","v":1857,"vw":73.511266},{"c":73.53,"h":73.53,"l":73.5013,"n":55,"o":73.51,"t":"2026-10-05T18:15:00Z","v":102783,"vw":73.526548},{"c":73.545,"h":73.565,"l":73.53,"n":81,"o":73.53,"t":"2026-10-05T18:30:00Z","v":8943,"vw":73.542876},{"c":73.625,"h":73.625,"l":73.53,"n":144,"o":73.5399,"t":"2026-10-05T18:45:00Z","v":52852,"vw":73.542307},{"c":73.605,"h":73.6375,"l":73.6,"n":50,"o":73.6293,"t":"2026-10-05T19:00:00Z","v":9651,"vw":73.61773},{"c":73.625,"h":73.64,"l":73.605,"n":130,"o":73.605,"t":"2026-10-05T19:15:00Z","v":25555,"vw":73.629186},{"c":73.6501,"h":73.6587,"l":73.6249,"n":50,"o":73.6249,"t":"2026-10-05T19:30:00Z","v":4447,"vw":73.646498},{"c":73.63,"h":73.6399,"l":73.615,"n":56,"o":73.63,"t":"2026-10-05T19:45:00Z","v":14006,"vw":73.628058},{"c":73.62,"h":73.62,"l":73.62,"n":3,"o":73.62,"t":"2026-10-05T20:00:00Z","v":157,"vw":73.62},{"c":73.725,"h":73.77,"l":73.71,"n":50,"o":73.73,"t":"2026-10-06T13:30:00Z","v":12038,"vw":73.73101},{"c":73.695,"h":73.725,"l":73.695,"n":57,"o":73.725,"t":"2026-10-06T13:45:00Z","v":9960,"vw":73.716846},{"c":73.725,"h":73.725,"l":73.695,"n":44,"o":73.6999,"t":"2026-10-06T14:00:00Z","v":4297,"vw":73.709088},{"c":73.705,"h":73.745,"l":73.705,"n":37,"o":73.7299,"t":"2026-10-06T14:15:00Z","v":3681,"vw":73.72442},{"c":73.795,"h":73.795,"l":73.735,"n":87,"o":73.735,"t":"2026-10-06T14:30:00Z","v":11175,"vw":73.755754},{"c":73.87,"h":73.875,"l":73.795,"n":81,"o":73.8,"t":"2026-10-06T14:45:00Z","v":9800,"vw":73.832622},{"c":73.845,"h":73.882,"l":73.8429,"n":42,"o":73.88,"t":"2026-10-06T15:00:00Z","v":6227,"vw":73.86277},{"c":73.875,"h":73.885,"l":73.855,"n":48,"o":73.855,"t":"2026-10-06T15:15:00Z","v":5895,"vw":73.864208},{"c":73.855,"h":73.885,"l":73.855,"n":61,"o":73.865,"t":"2026-10-06T15:30:00Z","v":13857,"vw":73.863724},{"c":73.845,"h":73.86,"l":73.84,"n":28,"o":73.86,"t":"2026-10-06T15:45:00Z","v":3917,"vw":73.845922},{"c":73.8,"h":73.865,"l":73.7927,"n":50,"o":73.855,"t":"2026-10-06T16:00:00Z","v":23807,"vw":73.83193},{"c":73.8105,"h":73.825,"l":73.8105,"n":13,"o":73.825,"t":"2026-10-06T16:15:00Z","v":2358,"vw":73.817397},{"c":73.815,"h":73.825,"l":73.795,"n":39,"o":73.82,"t":"2026-10-06T16:30:00Z","v":2833,"vw":73.812095},{"c":73.785,"h":73.8155,"l":73.785,"n":17,"o":73.8155,"t":"2026-10-06T16:45:00Z","v":3505,"vw":73.803829},{"c":73.795,"h":73.8166,"l":73.795,"n":11,"o":73.8,"t":"2026-10-06T17:00:00Z","v":1569,"vw":73.800379},{"c":73.7899,"h":73.795,"l":73.755,"n":28,"o":73.795,"t":"2026-10-06T17:15:00Z","v":2610,"vw":73.77546},{"c":73.795,"h":73.795,"l":73.775,"n":32,"o":73.78,"t":"2026-10-06T17:30:00Z","v":4286,"vw":73.784935},{"c":73.82,"h":73.82,"l":73.805,"n":25,"o":73.8073,"t":"2026-10-06T17:45:00Z","v":3203,"vw":73.809061},{"c":73.845,"h":73.85,"l":73.8134,"n":77,"o":73.815,"t":"2026-10-06T18:00:00Z","v":17334,"vw":73.828135},{"c":73.845,"h":73.85,"l":73.835,"n":78,"o":73.845,"t":"2026-10-06T18:15:00Z","v":8419,"vw":73.839914},{"c":73.815,"h":73.845,"l":73.815,"n":33,"o":73.845,"t":"2026-10-06T18:30:00Z","v":10242,"vw":73.835689},{"c":73.835,"h":73.835,"l":73.815,"n":53,"o":73.815,"t":"2026-10-06T18:45:00Z","v":37666,"vw":73.82046},{"c":73.815,"h":73.8475,"l":73.795,"n":150,"o":73.835,"t":"2026-10-06T19:00:00Z","v":37424,"vw":73.821982},{"c":73.815,"h":73.825,"l":73.81,"n":68,"o":73.815,"t":"2026-10-06T19:15:00Z","v":5810,"vw":73.817827},{"c":73.805,"h":73.815,"l":73.8,"n":78,"o":73.815,"t":"2026-10-06T19:30:00Z","v":22779,"vw":73.808227},{"c":73.815,"h":73.82,"l":73.8,"n":131,"o":73.805,"t":"2026-10-06T19:45:00Z","v":14353,"vw":73.805768},{"c":73.82,"h":73.82,"l":73.82,"n":6,"o":73.82,"t":"2026-10-06T20:00:00Z","v":1232,"vw":73.82},{"c":73.53,"h":73.8,"l":73.53,"n":48,"o":73.53,"t":"2026-10-07T13:15:00Z","v":4468,"vw":73.60374},{"c":73.55,"h":73.55,"l":73.5,"n":83,"o":73.52,"t":"2026-10-07T13:30:00Z","v":14667,"vw":73.51215},{"c":73.5942,"h":73.605,"l":73.544,"n":117,"o":73.545,"t":"2026-10-07T13:45:00Z","v":10670,"vw":73.560101},{"c":73.645,"h":73.6499,"l":73.61,"n":40,"o":73.61,"t":"2026-10-07T14:00:00Z","v":4865,"vw":73.64113},{"c":73.655,"h":73.6779,"l":73.645,"n":54,"o":73.645,"t":"2026-10-07T14:15:00Z","v":18587,"vw":73.66683},{"c":73.67,"h":73.6957,"l":73.655,"n":63,"o":73.655,"t":"2026-10-07T14:30:00Z","v":10913,"vw":73.674652},{"c":73.7,"h":73.709,"l":73.685,"n":63,"o":73.685,"t":"2026-10-07T14:45:00Z","v":5404,"vw":73.700261},{"c":73.7,"h":73.7079,"l":73.695,"n":33,"o":73.695,"t":"2026-10-07T15:00:00Z","v":170182,"vw":73.700014},{"c":73.695,"h":73.71,"l":73.665,"n":60,"o":73.71,"t":"2026-10-07T15:15:00Z","v":41026,"vw":73.688907},{"c":73.716969,"h":73.73,"l":73.695,"n":81,"o":73.7,"t":"2026-10-07T15:30:00Z","v":22279,"vw":73.712042},{"c":73.6973,"h":73.718283,"l":73.68,"n":40,"o":73.715,"t":"2026-10-07T15:45:00Z","v":8766,"vw":73.705165},{"c":73.71,"h":73.719,"l":73.695,"n":63,"o":73.695,"t":"2026-10-07T16:00:00Z","v":14777,"vw":73.706268},{"c":73.695,"h":73.7099,"l":73.695,"n":57,"o":73.695,"t":"2026-10-07T16:15:00Z","v":9441,"vw":73.700242},{"c":73.685,"h":73.705,"l":73.685,"n":12,"o":73.705,"t":"2026-10-07T16:30:00Z","v":3406,"vw":73.688373},{"c":73.685,"h":73.69,"l":73.68,"n":26,"o":73.685,"t":"2026-10-07T16:45:00Z","v":9262,"vw":73.685506},{"c":73.82,"h":73.82,"l":73.69,"n":20,"o":73.695,"t":"2026-10-07T17:00:00Z","v":1986,"vw":73.762595},{"c":73.81,"h":73.825,"l":73.81,"n":20,"o":73.815,"t":"2026-10-07T17:15:00Z","v":5491,"vw":73.815469},{"c":73.81,"h":73.815,"l":73.785,"n":52,"o":73.785,"t":"2026-10-07T17:30:00Z","v":6724,"vw":73.804208},{"c":73.76,"h":73.835,"l":73.76,"n":71,"o":73.8082,"t":"2026-10-07T17:45:00Z","v":10055,"vw":73.799264},{"c":73.815,"h":73.8372,"l":73.77,"n":61,"o":73.77,"t":"2026-10-07T18:00:00Z","v":5768,"vw":73.81431},{"c":73.82,"h":73.82,"l":73.805,"n":46,"o":73.815,"t":"2026-10-07T18:15:00Z","v":3956,"vw":73.813582},{"c":73.846,"h":73.846,"l":73.825,"n":38,"o":73.8284,"t":"2026-10-07T18:30:00Z","v":4763,"vw":73.830632},{"c":73.855,"h":73.855,"l":73.85,"n":20,"o":73.855,"t":"2026-10-07T18:45:00Z","v":13473,"vw":73.854815},{"c":73.8,"h":73.84,"l":73.79,"n":47,"o":73.84,"t":"2026-10-07T19:00:00Z","v":11922,"vw":73.811069},{"c":73.795,"h":73.7999,"l":73.785,"n":46,"o":73.785,"t":"2026-10-07T19:15:00Z","v":12454,"vw":73.791951},{"c":73.785,"h":73.7957,"l":73.785,"n":39,"o":73.795,"t":"2026-10-07T19:30:00Z","v":15785,"vw":73.790902},{"c":73.79,"h":73.79,"l":73.78,"n":65,"o":73.79,"t":"2026-10-07T19:45:00Z","v":7018,"vw":73.78684},{"c":73.72,"h":73.72,"l":73.72,"n":1,"o":73.72,"t":"2026-10-08T13:15:00Z","v":100,"vw":73.72},{"c":73.745,"h":73.75,"l":73.6726,"n":43,"o":73.72,"t":"2026-10-08T13:30:00Z","v":4502,"vw":73.724704},{"c":73.765,"h":73.79,"l":73.745,"n":31,"o":73.745,"t":"2026-10-08T13:45:00Z","v":5846,"vw":73.778621},{"c":73.79,"h":73.79,"l":73.77,"n":35,"o":73.771,"t":"2026-10-08T14:00:00Z","v":2435,"vw":73.777891},{"c":73.7857,"h":73.7857,"l":73.775,"n":21,"o":73.7852,"t":"2026-10-08T14:15:00Z","v":4933,"vw":73.777926},{"c":73.765,"h":73.795,"l":73.765,"n":21,"o":73.7799,"t":"2026-10-08T14:30:00Z","v":3409,"vw":73.78437},{"c":73.695,"h":73.72,"l":73.695,"n":26,"o":73.72,"t":"2026-10-08T14:45:00Z","v":1978,"vw":73.704053},{"c":73.68,"h":73.695,"l":73.665,"n":35,"o":73.67,"t":"2026-10-08T15:00:00Z","v":3430,"vw":73.682583},{"c":73.715,"h":73.715,"l":73.665,"n":28,"o":73.685,"t":"2026-10-08T15:15:00Z","v":9333,"vw":73.679737},{"c":73.73,"h":73.74,"l":73.69,"n":35,"o":73.7,"t":"2026-10-08T15:30:00Z","v":12404,"vw":73.703733},{"c":73.7153,"h":73.7199,"l":73.71,"n":15,"o":73.71,"t":"2026-10-08T15:45:00Z","v":2964,"vw":73.714773},{"c":73.7858,"h":73.7858,"l":73.71,"n":30,"o":73.71,"t":"2026-10-08T16:00:00Z","v":10198,"vw":73.74433},{"c":73.82,"h":73.88,"l":73.81,"n":56,"o":73.84,"t":"2026-10-08T16:15:00Z","v":5274,"vw":73.820796},{"c":73.845,"h":73.845,"l":73.82,"n":4,"o":73.82,"t":"2026-10-08T16:30:00Z","v":1028,"vw":73.840185},{"c":73.9099,"h":73.9099,"l":73.85,"n":65,"o":73.855,"t":"2026-10-08T16:45:00Z","v":16999,"vw":73.891731},{"c":73.915,"h":73.93,"l":73.88,"n":44,"o":73.9,"t":"2026-10-08T17:00:00Z","v":5656,"vw":73.911864},{"c":73.95,"h":73.95,"l":73.915,"n":35,"o":73.915,"t":"2026-10-08T17:15:00Z","v":5455,"vw":73.932157},{"c":74,"h":74,"l":73.94,"n":46,"o":73.945,"t":"2026-10-08T17:30:00Z","v":4311,"vw":73.968869},{"c":73.945,"h":73.99,"l":73.93,"n":87,"o":73.99,"t":"2026-10-08T17:45:00Z","v":22047,"vw":73.949946},{"c":73.93,"h":73.96,"l":73.93,"n":104,"o":73.95,"t":"2026-10-08T18:00:00Z","v":30529,"vw":73.948754},{"c":73.97,"h":73.97,"l":73.945,"n":14,"o":73.945,"t":"2026-10-08T18:15:00Z","v":1004,"vw":73.951388},{"c":73.975,"h":73.985,"l":73.9644,"n":26,"o":73.985,"t":"2026-10-08T18:30:00Z","v":2089,"vw":73.972258},{"c":73.98,"h":73.9998,"l":73.975,"n":81,"o":73.975,"t":"2026-10-08T18:45:00Z","v":56710,"vw":73.988737},{"c":73.9931,"h":73.9957,"l":73.975,"n":38,"o":73.975,"t":"2026-10-08T19:00:00Z","v":12395,"vw":73.992875},{"c":74.005,"h":74.01,"l":73.98,"n":89,"o":73.99,"t":"2026-10-08T19:15:00Z","v":29921,"vw":73.998585},{"c":74.01,"h":74.015,"l":74,"n":38,"o":74.0001,"t":"2026-10-08T19:30:00Z","v":7148,"vw":74.004405},{"c":73.995,"h":74.01,"l":73.995,"n":80,"o":74,"t":"2026-10-08T19:45:00Z","v":10291,"vw":74.000339},{"c":73.98,"h":73.99,"l":73.94,"n":32,"o":73.98,"t":"2026-10-09T13:15:00Z","v":3021,"vw":73.972583},{"c":73.89,"h":73.95,"l":73.89,"n":40,"o":73.95,"t":"2026-10-09T13:30:00Z","v":9904,"vw":73.938883},{"c":73.91,"h":73.925,"l":73.91,"n":21,"o":73.915,"t":"2026-10-09T13:45:00Z","v":3921,"vw":73.916544},{"c":73.93,"h":73.96,"l":73.9101,"n":89,"o":73.93,"t":"2026-10-09T14:00:00Z","v":373561,"vw":73.959743},{"c":73.915,"h":73.935,"l":73.91,"n":49,"o":73.9188,"t":"2026-10-09T14:15:00Z","v":8631,"vw":73.921315},{"c":73.8999,"h":73.915,"l":73.8999,"n":48,"o":73.915,"t":"2026-10-09T14:30:00Z","v":3736,"vw":73.9063},{"c":73.905,"h":73.915,"l":73.89,"n":57,"o":73.89,"t":"2026-10-09T14:45:00Z","v":5532,"vw":73.907585},{"c":73.9191,"h":73.9191,"l":73.885,"n":45,"o":73.89,"t":"2026-10-09T15:00:00Z","v":5150,"vw":73.901498},{"c":73.94,"h":73.955,"l":73.92,"n":24,"o":73.92,"t":"2026-10-09T15:15:00Z","v":3318,"vw":73.946916},{"c":73.935,"h":73.95,"l":73.9224,"n":97,"o":73.941,"t":"2026-10-09T15:30:00Z","v":24095,"vw":73.932593},{"c":73.955,"h":73.955,"l":73.935,"n":16,"o":73.94,"t":"2026-10-09T15:45:00Z","v":3596,"vw":73.9491},{"c":73.975,"h":73.98,"l":73.95,"n":65,"o":73.955,"t":"2026-10-09T16:00:00Z","v":8335,"vw":73.966702},{"c":73.975,"h":73.99,"l":73.9741,"n":21,"o":73.9741,"t":"2026-10-09T16:15:00Z","v":1969,"vw":73.980592},{"c":73.985,"h":73.985,"l":73.9729,"n":27,"o":73.975,"t":"2026-10-09T16:30:00Z","v":4361,"vw":73.975429},{"c":74.015,"h":74.0197,"l":73.985,"n":44,"o":73.99,"t":"2026-10-09T16:45:00Z","v":4056,"vw":74.00804},{"c":73.995,"h":74.015,"l":73.995,"n":26,"o":74.015,"t":"2026-10-09T17:00:00Z","v":2347,"vw":74.003181},{"c":73.99,"h":74.01,"l":73.985,"n":13,"o":74.01,"t":"2026-10-09T17:15:00Z","v":1467,"vw":73.988493},{"c":73.9899,"h":73.9899,"l":73.9828,"n":4,"o":73.9828,"t":"2026-10-09T17:30:00Z","v":10724,"vw":73.989557},{"c":74,"h":74,"l":73.985,"n":30,"o":73.985,"t":"2026-10-09T17:45:00Z","v":3582,"vw":73.990336},{"c":73.995,"h":74.0057,"l":73.995,"n":16,"o":73.995,"t":"2026-10-09T18:00:00Z","v":3543,"vw":73.998064},{"c":74,"h":74.005,"l":73.99,"n":29,"o":73.995,"t":"2026-10-09T18:15:00Z","v":6220,"vw":74.000685},{"c":74,"h":74,"l":73.995,"n":28,"o":73.995,"t":"2026-10-09T18:30:00Z","v":2990,"vw":73.995771},{"c":74.015,"h":74.035,"l":74.004,"n":38,"o":74.01,"t":"2026-10-09T18:45:00Z","v":19151,"vw":74.009282},{"c":74.015,"h":74.0275,"l":74.0143,"n":41,"o":74.0251,"t":"2026-10-09T19:00:00Z","v":10856,"vw":74.022325},{"c":74.025,"h":74.03,"l":74.0101,"n":152,"o":74.015,"t":"2026-10-09T19:15:00Z","v":21123,"vw":74.022096},{"c":74.0368,"h":74.0398,"l":74.025,"n":44,"o":74.035,"t":"2026-10-09T19:30:00Z","v":11725,"vw":74.032599},{"c":74.05,"h":74.06,"l":74.035,"n":175,"o":74.035,"t":"2026-10-09T19:45:00Z","v":189355,"vw":74.040448},{"c":74.06,"h":74.06,"l":74.06,"n":3,"o":74.06,"t":"2026-10-09T20:00:00Z","v":911,"vw":74.06},{"c":74.005,"h":74.015,"l":73.99,"n":49,"o":74,"t":"2026-10-12T13:30:00Z","v":13120,"vw":73.998381},{"c":73.995,"h":74,"l":73.99,"n":55,"o":74,"t":"2026-10-12T13:45:00Z","v":8899,"vw":73.993544},{"c":74.035,"h":74.035,"l":74.01,"n":43,"o":74.015,"t":"2026-10-12T14:00:00Z","v":8832,"vw":74.021487},{"c":73.99,"h":74.03,"l":73.99,"n":45,"o":74.03,"t":"2026-10-12T14:15:00Z","v":6190,"vw":74.017432},{"c":74.01,"h":74.015,"l":73.975,"n":23,"o":73.99,"t":"2026-10-12T14:30:00Z","v":2136,"vw":73.99543},{"c":74.015,"h":74.015,"l":74.015,"n":13,"o":74.015,"t":"2026-10-12T14:45:00Z","v":2246,"vw":74.015},{"c":74.025,"h":74.025,"l":74,"n":65,"o":74.011,"t":"2026-10-12T15:00:00Z","v":10678,"vw":74.015007},{"c":74.015,"h":74.0301,"l":74.015,"n":24,"o":74.0301,"t":"2026-10-12T15:15:00Z","v":5462,"vw":74.022572},{"c":74.025,"h":74.025,"l":74.005,"n":25,"o":74.01,"t":"2026-10-12T15:30:00Z","v":3440,"vw":74.02106},{"c":74.015,"h":74.03,"l":74.015,"n":21,"o":74.02,"t":"2026-10-12T15:45:00Z","v":3174,"vw":74.020277},{"c":73.995,"h":74,"l":73.9901,"n":15,"o":73.9901,"t":"2026-10-12T16:00:00Z","v":2821,"vw":73.995976},{"c":74.015,"h":74.02,"l":74.01,"n":73,"o":74.01,"t":"2026-10-12T16:15:00Z","v":10601,"vw":74.018801},{"c":74.03,"h":74.035,"l":74.015,"n":24,"o":74.015,"t":"2026-10-12T16:30:00Z","v":12774,"vw":74.018265},{"c":74.025,"h":74.0267,"l":74.025,"n":14,"o":74.0267,"t":"2026-10-12T16:45:00Z","v":1702,"vw":74.025841},{"c":74.025,"h":74.031,"l":74.02,"n":22,"o":74.025,"t":"2026-10-12T17:00:00Z","v":4743,"vw":74.02734},{"c":74.045,"h":74.0499,"l":74.025,"n":16,"o":74.025,"t":"2026-10-12T17:15:00Z","v":8188,"vw":74.046077},{"c":74.035,"h":74.0463,"l":74.02,"n":106,"o":74.04,"t":"2026-10-12T17:30:00Z","v":13984,"vw":74.03126},{"c":74.045,"h":74.045,"l":74.0301,"n":9,"o":74.0301,"t":"2026-10-12T17:45:00Z","v":3803,"vw":74.032323},{"c":74.045,"h":74.06,"l":74.035,"n":18,"o":74.06,"t":"2026-10-12T18:00:00Z","v":15348,"vw":74.058619},{"c":74.03,"h":74.045,"l":74.015,"n":30,"o":74.045,"t":"2026-10-12T18:15:00Z","v":4160,"vw":74.02838},{"c":74.015,"h":74.04,"l":74.01,"n":48,"o":74.035,"t":"2026-10-12T18:30:00Z","v":6351,"vw":74.019452},{"c":74.02,"h":74.025,"l":74.015,"n":14,"o":74.015,"t":"2026-10-12T18:45:00Z","v":1329,"vw":74.02125},{"c":74.015,"h":74.0258,"l":74.015,"n":40,"o":74.015,"t":"2026-10-12T19:00:00Z","v":6650,"vw":74.021004},{"c":74.025,"h":74.025,"l":74.015,"n":35,"o":74.015,"t":"2026-10-12T19:15:00Z","v":5531,"vw":74.017668},{"c":74.02,"h":74.035,"l":74.005,"n":117,"o":74.025,"t":"2026-10-12T19:30:00Z","v":22449,"vw":74.018566},{"c":74.04,"h":74.05,"l":74.02,"n":58,"o":74.025,"t":"2026-10-12T19:45:00Z","v":13252,"vw":74.035061},{"c":74.115,"h":74.15,"l":74.115,"n":46,"o":74.15,"t":"2026-10-13T13:30:00Z","v":14052,"vw":74.144794},{"c":74.065,"h":74.12,"l":74.06,"n":39,"o":74.12,"t":"2026-10-13T13:45:00Z","v":3260,"vw":74.076623},{"c":74.07,"h":74.0761,"l":74.04,"n":71,"o":74.05,"t":"2026-10-13T14:00:00Z","v":29640,"vw":74.062053},{"c":74.085,"h":74.085,"l":74.065,"n":22,"o":74.075,"t":"2026-10-13T14:15:00Z","v":3431,"vw":74.073252},{"c":74.08,"h":74.085,"l":74.0728,"n":29,"o":74.08,"t":"2026-10-13T14:30:00Z","v":5488,"vw":74.084101},{"c":74.06,"h":74.09,"l":74.06,"n":25,"o":74.085,"t":"2026-10-13T14:45:00Z","v":10431,"vw":74.077898},{"c":74.08,"h":74.08,"l":74.0526,"n":36,"o":74.065,"t":"2026-10-13T15:00:00Z","v":10806,"vw":74.063912},{"c":74.085,"h":74.105,"l":74.07,"n":95,"o":74.08,"t":"2026-10-13T15:15:00Z","v":10120,"vw":74.08797},{"c":74.065,"h":74.095,"l":74.055,"n":89,"o":74.085,"t":"2026-10-13T15:30:00Z","v":19739,"vw":74.069654},{"c":74.08,"h":74.09,"l":74.0615,"n":99,"o":74.0615,"t":"2026-10-13T15:45:00Z","v":11758,"vw":74.076283},{"c":74.075,"h":74.0799,"l":74.0501,"n":42,"o":74.075,"t":"2026-10-13T16:00:00Z","v":10477,"vw":74.06635},{"c":74.055,"h":74.0969,"l":74.05,"n":86,"o":74.08,"t":"2026-10-13T16:15:00Z","v":10338,"vw":74.080776},{"c":74.055,"h":74.059,"l":74.04,"n":41,"o":74.05,"t":"2026-10-13T16:30:00Z","v":6335,"vw":74.050295},{"c":74.045,"h":74.065,"l":74.045,"n":29,"o":74.065,"t":"2026-10-13T16:45:00Z","v":1830,"vw":74.051923},{"c":74.065,"h":74.065,"l":74.04,"n":27,"o":74.04,"t":"2026-10-13T17:00:00Z","v":5648,"vw":74.059503},{"c":74.095,"h":74.095,"l":74.065,"n":54,"o":74.065,"t":"2026-10-13T17:15:00Z","v":7515,"vw":74.078417},{"c":74.105,"h":74.105,"l":74.095,"n":61,"o":74.095,"t":"2026-10-13T17:30:00Z","v":6548,"vw":74.101178},{"c":74.095,"h":74.1065,"l":74.095,"n":46,"o":74.105,"t":"2026-10-13T17:45:00Z","v":11004,"vw":74.101162},{"c":74.11,"h":74.145,"l":74.1,"n":40,"o":74.105,"t":"2026-10-13T18:00:00Z","v":7822,"vw":74.115281},{"c":74.11,"h":74.11,"l":74.095,"n":25,"o":74.1,"t":"2026-10-13T18:15:00Z","v":3024,"vw":74.101087},{"c":74.085,"h":74.125,"l":74.085,"n":38,"o":74.115,"t":"2026-10-13T18:30:00Z","v":6279,"vw":74.09935},{"c":74.115,"h":74.125,"l":74.085,"n":68,"o":74.085,"t":"2026-10-13T18:45:00Z","v":50168,"vw":74.117804},{"c":74.16,"h":74.28,"l":74.125,"n":918,"o":74.135,"t":"2026-10-13T19:00:00Z","v":275875,"vw":74.20894},{"c":74.165,"h":74.175,"l":74.155,"n":156,"o":74.155,"t":"2026-10-13T19:15:00Z","v":24176,"vw":74.165718},{"c":74.14,"h":74.18,"l":74.14,"n":100,"o":74.165,"t":"2026-10-13T19:30:00Z","v":16262,"vw":74.161625},{"c":74.145,"h":74.165,"l":74.135,"n":143,"o":74.14,"t":"2026-10-13T19:45:00Z","v":16121,"vw":74.150784},{"c":74.16,"h":74.16,"l":74.16,"n":4,"o":74.16,"t":"2026-10-13T20:00:00Z","v":1869,"vw":74.16},{"c":73.87,"h":73.87,"l":73.84,"n":7,"o":73.84,"t":"2026-10-14T13:15:00Z","v":630,"vw":73.852},{"c":73.855,"h":73.855,"l":73.835,"n":42,"o":73.85,"t":"2026-10-14T13:30:00Z","v":7502,"vw":73.846453},{"c":73.855,"h":73.875,"l":73.85,"n":39,"o":73.86,"t":"2026-10-14T13:45:00Z","v":4282,"vw":73.8575},{"c":73.94,"h":73.94,"l":73.835,"n":65,"o":73.85,"t":"2026-10-14T14:00:00Z","v":8787,"vw":73.896096},{"c":73.98,"h":73.98,"l":73.935,"n":32,"o":73.9471,"t":"2026-10-14T14:15:00Z","v":3734,"vw":73.945201},{"c":74.0024,"h":74.0024,"l":73.96,"n":29,"o":73.975,"t":"2026-10-14T14:30:00Z","v":8387,"vw":73.981456},{"c":73.975,"h":74.005,"l":73.9641,"n":10,"o":74.005,"t":"2026-10-14T14:45:00Z","v":1809,"vw":73.976238},{"c":73.98,"h":73.98,"l":73.935,"n":43,"o":73.95,"t":"2026-10-14T15:00:00Z","v":4808,"vw":73.951369},{"c":74.04,"h":74.05,"l":74,"n":159,"o":74.005,"t":"2026-10-14T15:15:00Z","v":151877,"vw":74.044902},{"c":74.07,"h":74.07,"l":74.0373,"n":8,"o":74.0373,"t":"2026-10-14T15:30:00Z","v":654,"vw":74.045778},{"c":74.025,"h":74.075,"l":74.01,"n":50,"o":74.07,"t":"2026-10-14T15:45:00Z","v":24716,"vw":74.041545},{"c":74.03,"h":74.0492,"l":74.01,"n":154,"o":74.025,"t":"2026-10-14T16:00:00Z","v":62996,"vw":74.030844},{"c":74.075,"h":74.085,"l":74.035,"n":44,"o":74.04,"t":"2026-10-14T16:15:00Z","v":6137,"vw":74.059878},{"c":74.055,"h":74.075,"l":74.05,"n":13,"o":74.075,"t":"2026-10-14T16:30:00Z","v":1501,"vw":74.058739},{"c":74.065,"h":74.07,"l":74.0601,"n":50,"o":74.065,"t":"2026-10-14T16:45:00Z","v":20169,"vw":74.064953},{"c":74.095,"h":74.095,"l":74.0701,"n":19,"o":74.0701,"t":"2026-10-14T17:00:00Z","v":3996,"vw":74.078392},{"c":74.1448,"h":74.1499,"l":74.095,"n":37,"o":74.095,"t":"2026-10-14T17:15:00Z","v":5246,"vw":74.122767},{"c":74.17,"h":74.1768,"l":74.16,"n":8,"o":74.175,"t":"2026-10-14T17:30:00Z","v":4448,"vw":74.171173},{"c":74.15,"h":74.15,"l":74.13,"n":6,"o":74.14,"t":"2026-10-14T17:45:00Z","v":425,"vw":74.137867},{"c":74.2,"h":74.2,"l":74.16,"n":35,"o":74.18,"t":"2026-10-14T18:00:00Z","v":15042,"vw":74.171837},{"c":74.235,"h":74.24,"l":74.2,"n":61,"o":74.21,"t":"2026-10-14T18:15:00Z","v":12035,"vw":74.214844},{"c":74.215,"h":74.215,"l":74.215,"n":2,"o":74.215,"t":"2026-10-14T18:30:00Z","v":675,"vw":74.215},{"c":74.2185,"h":74.23,"l":74.205,"n":24,"o":74.23,"t":"2026-10-14T18:45:00Z","v":2829,"vw":74.214502},{"c":74.2178,"h":74.24,"l":74.215,"n":34,"o":74.215,"t":"2026-10-14T19:00:00Z","v":4990,"vw":74.224735},{"c":74.1901,"h":74.2199,"l":74.18,"n":77,"o":74.2,"t":"2026-10-14T19:15:00Z","v":42216,"vw":74.195832},{"c":74.2,"h":74.2,"l":74.18,"n":54,"o":74.1975,"t":"2026-10-14T19:30:00Z","v":13600,"vw":74.187068},{"c":74.19,"h":74.22,"l":74.185,"n":77,"o":74.2001,"t":"2026-10-14T19:45:00Z","v":16104,"vw":74.212412},{"c":74.615,"h":74.66,"l":74.6,"n":79,"o":74.66,"t":"2026-10-15T13:30:00Z","v":12403,"vw":74.640517},{"c":74.675,"h":74.675,"l":74.605,"n":169,"o":74.6099,"t":"2026-10-15T13:45:00Z","v":45281,"vw":74.646255},{"c":74.61,"h":74.68,"l":74.61,"n":221,"o":74.675,"t":"2026-10-15T14:00:00Z","v":26753,"vw":74.650214},{"c":74.635,"h":74.64,"l":74.6104,"n":178,"o":74.62,"t":"2026-10-15T14:15:00Z","v":29920,"vw":74.629851},{"c":74.62,"h":74.6999,"l":74.615,"n":151,"o":74.635,"t":"2026-10-15T14:30:00Z","v":36364,"vw":74.666258},{"c":74.595,"h":74.67,"l":74.595,"n":153,"o":74.615,"t":"2026-10-15T14:45:00Z","v":17371,"vw":74.629938},{"c":74.535,"h":74.595,"l":74.535,"n":96,"o":74.595,"t":"2026-10-15T15:00:00Z","v":11495,"vw":74.560134},{"c":74.525,"h":74.555,"l":74.525,"n":91,"o":74.545,"t":"2026-10-15T15:15:00Z","v":11718,"vw":74.541136},{"c":74.535,"h":74.555,"l":74.5101,"n":105,"o":74.5101,"t":"2026-10-15T15:30:00Z","v":77001,"vw":74.540611},{"c":74.535,"h":74.54,"l":74.51,"n":218,"o":74.535,"t":"2026-10-15T15:45:00Z","v":30368,"vw":74.529337},{"c":74.545,"h":74.545,"l":74.5299,"n":52,"o":74.53,"t":"2026-10-15T16:00:00Z","v":2996,"vw":74.540084},{"c":74.57,"h":74.57,"l":74.54,"n":168,"o":74.545,"t":"2026-10-15T16:15:00Z","v":46068,"vw":74.547802},{"c":74.57,"h":74.575,"l":74.535,"n":86,"o":74.54,"t":"2026-10-15T16:30:00Z","v":32345,"vw":74.557935},{"c":74.565,"h":74.575,"l":74.555,"n":117,"o":74.57,"t":"2026-10-15T16:45:00Z","v":16927,"vw":74.560207},{"c":74.575,"h":74.58,"l":74.565,"n":85,"o":74.565,"t":"2026-10-15T17:00:00Z","v":14769,"vw":74.574536},{"c":74.575,"h":74.575,"l":74.565,"n":47,"o":74.575,"t":"2026-10-15T17:15:00Z","v":4971,"vw":74.572592},{"c":74.575,"h":74.58,"l":74.575,"n":49,"o":74.575,"t":"2026-10-15T17:30:00Z","v":4300,"vw":74.575518},{"c":74.57,"h":74.5899,"l":74.555,"n":212,"o":74.576,"t":"2026-10-15T17:45:00Z","v":38218,"vw":74.564355},{"c":74.585,"h":74.585,"l":74.575,"n":24,"o":74.575,"t":"2026-10-15T18:00:00Z","v":1669,"vw":74.578506},{"c":74.605,"h":74.605,"l":74.585,"n":20,"o":74.585,"t":"2026-10-15T18:15:00Z","v":1583,"vw":74.592521},{"c":74.6,"h":74.6099,"l":74.5727,"n":50,"o":74.605,"t":"2026-10-15T18:30:00Z","v":11891,"vw":74.592057},{"c":74.57,"h":74.61,"l":74.56,"n":329,"o":74.595,"t":"2026-10-15T18:45:00Z","v":42000,"vw":74.576299},{"c":74.565,"h":74.585,"l":74.565,"n":397,"o":74.575,"t":"2026-10-15T19:00:00Z","v":70763,"vw":74.577037},{"c":74.575,"h":74.585,"l":74.55,"n":457,"o":74.565,"t":"2026-10-15T19:15:00Z","v":82379,"vw":74.569169},{"c":74.575,"h":74.5899,"l":74.57,"n":51,"o":74.575,"t":"2026-10-15T19:30:00Z","v":9052,"vw":74.575444},{"c":74.6,"h":74.63,"l":74.56,"n":394,"o":74.58,"t":"2026-10-15T19:45:00Z","v":58139,"vw":74.60357},{"c":74.57,"h":74.59,"l":74.57,"n":5,"o":74.59,"t":"2026-10-15T20:00:00Z","v":60447,"vw":74.570132},{"c":72.67,"h":72.67,"l":72.67,"n":1,"o":72.67,"t":"2026-10-15T23:15:00Z","v":442,"vw":72.67},{"c":74.51,"h":74.51,"l":74.51,"n":5,"o":74.51,"t":"2026-10-16T13:15:00Z","v":300,"vw":74.51},{"c":74.5799,"h":74.5799,"l":74.5,"n":35,"o":74.52,"t":"2026-10-16T13:30:00Z","v":4556,"vw":74.535314},{"c":74.635,"h":74.64,"l":74.545,"n":42,"o":74.56,"t":"2026-10-16T13:45:00Z","v":4502,"vw":74.598068},{"c":74.66,"h":74.68,"l":74.644,"n":97,"o":74.655,"t":"2026-10-16T14:00:00Z","v":12173,"vw":74.660823},{"c":74.66,"h":74.6603,"l":74.635,"n":70,"o":74.658,"t":"2026-10-16T14:15:00Z","v":7854,"vw":74.646875},{"c":74.615,"h":74.65,"l":74.605,"n":97,"o":74.65,"t":"2026-10-16T14:30:00Z","v":33821,"vw":74.637353},{"c":74.615,"h":74.645,"l":74.605,"n":72,"o":74.615,"t":"2026-10-16T14:45:00Z","v":10562,"vw":74.616487},{"c":74.685,"h":74.71,"l":74.625,"n":87,"o":74.625,"t":"2026-10-16T15:00:00Z","v":8410,"vw":74.665781},{"c":74.685,"h":74.6868,"l":74.675,"n":23,"o":74.675,"t":"2026-10-16T15:15:00Z","v":2937,"vw":74.682618},{"c":74.65,"h":74.675,"l":74.64,"n":77,"o":74.665,"t":"2026-10-16T15:30:00Z","v":19440,"vw":74.651165},{"c":74.605,"h":74.645,"l":74.6,"n":158,"o":74.645,"t":"2026-10-16T15:45:00Z","v":27673,"vw":74.612603},{"c":74.58,"h":74.615,"l":74.555,"n":238,"o":74.605,"t":"2026-10-16T16:00:00Z","v":75368,"vw":74.58595},{"c":74.51,"h":74.58,"l":74.51,"n":91,"o":74.58,"t":"2026-10-16T16:15:00Z","v":27594,"vw":74.531934},{"c":74.505,"h":74.515,"l":74.495,"n":39,"o":74.5,"t":"2026-10-16T16:30:00Z","v":8871,"vw":74.501502},{"c":74.48,"h":74.505,"l":74.475,"n":52,"o":74.505,"t":"2026-10-16T16:45:00Z","v":7255,"vw":74.482261},{"c":74.525,"h":74.545,"l":74.475,"n":75,"o":74.4856,"t":"2026-10-16T17:00:00Z","v":14779,"vw":74.496457},{"c":74.535,"h":74.56,"l":74.514,"n":63,"o":74.52,"t":"2026-10-16T17:15:00Z","v":11076,"vw":74.535315},{"c":74.565,"h":74.57,"l":74.545,"n":42,"o":74.545,"t":"2026-10-16T17:30:00Z","v":6426,"vw":74.561221},{"c":74.535,"h":74.56,"l":74.53,"n":29,"o":74.56,"t":"2026-10-16T17:45:00Z","v":4661,"vw":74.545995},{"c":74.5357,"h":74.55,"l":74.535,"n":38,"o":74.535,"t":"2026-10-16T18:00:00Z","v":8559,"vw":74.537947},{"c":74.53,"h":74.54,"l":74.53,"n":41,"o":74.535,"t":"2026-10-16T18:15:00Z","v":4256,"vw":74.534759},{"c":74.505,"h":74.53,"l":74.495,"n":37,"o":74.53,"t":"2026-10-16T18:30:00Z","v":6775,"vw":74.511598},{"c":74.525,"h":74.53,"l":74.5,"n":77,"o":74.505,"t":"2026-10-16T18:45:00Z","v":10635,"vw":74.51014},{"c":74.56,"h":74.57,"l":74.53,"n":91,"o":74.53,"t":"2026-10-16T19:00:00Z","v":233018,"vw":74.560393},{"c":74.535,"h":74.57,"l":74.53,"n":88,"o":74.56,"t":"2026-10-16T19:15:00Z","v":43750,"vw":74.547707},{"c":74.55,"h":74.56,"l":74.535,"n":147,"o":74.5363,"t":"2026-10-16T19:30:00Z","v":22013,"vw":74.550564},{"c":74.545,"h":74.5676,"l":74.54,"n":124,"o":74.55,"t":"2026-10-16T19:45:00Z","v":21286,"vw":74.550011},{"c":74.56,"h":74.56,"l":74.56,"n":3,"o":74.56,"t":"2026-10-16T20:00:00Z","v":2661,"vw":74.56},{"c":74.46,"h":74.49,"l":74.42,"n":22,"o":74.45,"t":"2026-10-19T13:15:00Z","v":2357,"vw":74.464599},{"c":74.4845,"h":74.515,"l":74.46,"n":88,"o":74.475,"t":"2026-10-19T13:30:00Z","v":32161,"vw":74.472495},{"c":74.515,"h":74.515,"l":74.465,"n":35,"o":74.485,"t":"2026-10-19T13:45:00Z","v":2978,"vw":74.49182},{"c":74.525,"h":74.5261,"l":74.5051,"n":82,"o":74.52,"t":"2026-10-19T14:00:00Z","v":236905,"vw":74.51996},{"c":74.48,"h":74.5283,"l":74.48,"n":56,"o":74.525,"t":"2026-10-19T14:15:00Z","v":6094,"vw":74.508455},{"c":74.435,"h":74.48,"l":74.435,"n":30,"o":74.48,"t":"2026-10-19T14:30:00Z","v":6027,"vw":74.46347},{"c":74.42,"h":74.43,"l":74.405,"n":82,"o":74.43,"t":"2026-10-19T14:45:00Z","v":10579,"vw":74.413339},{"c":74.4175,"h":74.4175,"l":74.4005,"n":46,"o":74.405,"t":"2026-10-19T15:00:00Z","v":32820,"vw":74.405452},{"c":74.395,"h":74.41,"l":74.39,"n":86,"o":74.41,"t":"2026-10-19T15:15:00Z","v":13537,"vw":74.39605},{"c":74.375,"h":74.3961,"l":74.3724,"n":93,"o":74.395,"t":"2026-10-19T15:30:00Z","v":9877,"vw":74.383393},{"c":74.365,"h":74.38,"l":74.365,"n":126,"o":74.375,"t":"2026-10-19T15:45:00Z","v":12454,"vw":74.37133},{"c":74.345,"h":74.37,"l":74.34,"n":44,"o":74.365,"t":"2026-10-19T16:00:00Z","v":7979,"vw":74.351416},{"c":74.325,"h":74.345,"l":74.325,"n":135,"o":74.34,"t":"2026-10-19T16:15:00Z","v":21562,"vw":74.328654},{"c":74.335,"h":74.3358,"l":74.32,"n":39,"o":74.32,"t":"2026-10-19T16:30:00Z","v":5003,"vw":74.330198},{"c":74.335,"h":74.3371,"l":74.335,"n":34,"o":74.335,"t":"2026-10-19T16:45:00Z","v":8661,"vw":74.335513},{"c":74.315,"h":74.3378,"l":74.315,"n":48,"o":74.335,"t":"2026-10-19T17:00:00Z","v":9244,"vw":74.331424},{"c":74.325,"h":74.325,"l":74.315,"n":35,"o":74.32,"t":"2026-10-19T17:15:00Z","v":5128,"vw":74.319841},{"c":74.325,"h":74.33,"l":74.325,"n":42,"o":74.325,"t":"2026-10-19T17:30:00Z","v":6268,"vw":74.325764},{"c":74.345,"h":74.3464,"l":74.325,"n":38,"o":74.325,"t":"2026-10-19T17:45:00Z","v":7438,"vw":74.337055},{"c":74.355,"h":74.3582,"l":74.345,"n":38,"o":74.345,"t":"2026-10-19T18:00:00Z","v":9703,"vw":74.354112},{"c":74.355,"h":74.36,"l":74.35,"n":110,"o":74.355,"t":"2026-10-19T18:15:00Z","v":25249,"vw":74.355644},{"c":74.385,"h":74.3851,"l":74.355,"n":99,"o":74.355,"t":"2026-10-19T18:30:00Z","v":21726,"vw":74.372908},{"c":74.37,"h":74.39,"l":74.37,"n":27,"o":74.385,"t":"2026-10-19T18:45:00Z","v":3771,"vw":74.381603},{"c":74.365,"h":74.365,"l":74.36,"n":23,"o":74.36,"t":"2026-10-19T19:00:00Z","v":8137,"vw":74.362607},{"c":74.34,"h":74.37,"l":74.34,"n":64,"o":74.365,"t":"2026-10-19T19:15:00Z","v":18541,"vw":74.356315},{"c":74.3401,"h":74.35,"l":74.34,"n":44,"o":74.345,"t":"2026-10-19T19:30:00Z","v":5780,"vw":74.344316},{"c":74.34,"h":74.35,"l":74.33,"n":155,"o":74.33,"t":"2026-10-19T19:45:00Z","v":24602,"vw":74.336499},{"c":74.36,"h":74.36,"l":74.36,"n":4,"o":74.36,"t":"2026-10-19T20:00:00Z","v":846,"vw":74.36},{"c":74.45,"h":74.45,"l":74.45,"n":5,"o":74.45,"t":"2026-10-20T13:15:00Z","v":328,"vw":74.45},{"c":74.47,"h":74.48,"l":74.41,"n":49,"o":74.42,"t":"2026-10-20T13:30:00Z","v":8038,"vw":74.449411},{"c":74.4761,"h":74.4899,"l":74.4761,"n":6,"o":74.4823,"t":"2026-10-20T13:45:00Z","v":402,"vw":74.481698},{"c":74.48,"h":74.4999,"l":74.45,"n":61,"o":74.47,"t":"2026-10-20T14:00:00Z","v":11044,"vw":74.48061},{"c":74.575,"h":74.575,"l":74.49,"n":38,"o":74.49,"t":"2026-10-20T14:15:00Z","v":3390,"vw":74.520776},{"c":74.56,"h":74.6,"l":74.56,"n":58,"o":74.595,"t":"2026-10-20T14:30:00Z","v":11169,"vw":74.582477},{"c":74.545,"h":74.545,"l":74.52,"n":35,"o":74.52,"t":"2026-10-20T14:45:00Z","v":3669,"vw":74.532494},{"c":74.5099,"h":74.54,"l":74.495,"n":31,"o":74.54,"t":"2026-10-20T15:00:00Z","v":4403,"vw":74.516395},{"c":74.495,"h":74.516,"l":74.495,"n":51,"o":74.5,"t":"2026-10-20T15:15:00Z","v":6033,"vw":74.501434},{"c":74.47,"h":74.49,"l":74.465,"n":93,"o":74.49,"t":"2026-10-20T15:30:00Z","v":13036,"vw":74.476915},{"c":74.44,"h":74.47,"l":74.44,"n":57,"o":74.47,"t":"2026-10-20T15:45:00Z","v":7059,"vw":74.462121},{"c":74.42,"h":74.445,"l":74.42,"n":32,"o":74.445,"t":"2026-10-20T16:00:00Z","v":4923,"vw":74.427981},{"c":74.4,"h":74.415,"l":74.36,"n":97,"o":74.415,"t":"2026-10-20T16:15:00Z","v":55982,"vw":74.406518},{"c":74.41,"h":74.42,"l":74.3924,"n":27,"o":74.395,"t":"2026-10-20T16:30:00Z","v":6685,"vw":74.400163},{"c":74.385,"h":74.41,"l":74.38,"n":25,"o":74.41,"t":"2026-10-20T16:45:00Z","v":5189,"vw":74.394239},{"c":74.375,"h":74.38,"l":74.37,"n":18,"o":74.38,"t":"2026-10-20T17:00:00Z","v":3447,"vw":74.377005},{"c":74.415,"h":74.415,"l":74.375,"n":23,"o":74.375,"t":"2026-10-20T17:15:00Z","v":3671,"vw":74.386384},{"c":74.435,"h":74.436,"l":74.435,"n":16,"o":74.435,"t":"2026-10-20T17:30:00Z","v":2463,"vw":74.43506},{"c":74.4267,"h":74.445,"l":74.42,"n":20,"o":74.445,"t":"2026-10-20T17:45:00Z","v":7062,"vw":74.435229},{"c":74.42,"h":74.44,"l":74.42,"n":17,"o":74.425,"t":"2026-10-20T18:00:00Z","v":21224,"vw":74.436928},{"c":74.41,"h":74.44,"l":74.41,"n":22,"o":74.44,"t":"2026-10-20T18:15:00Z","v":4437,"vw":74.4242},{"c":74.44,"h":74.44,"l":74.41,"n":41,"o":74.435,"t":"2026-10-20T18:30:00Z","v":3819,"vw":74.431437},{"c":74.455,"h":74.4598,"l":74.44,"n":62,"o":74.445,"t":"2026-10-20T18:45:00Z","v":42078,"vw":74.449488},{"c":74.455,"h":74.46,"l":74.4501,"n":36,"o":74.4597,"t":"2026-10-20T19:00:00Z","v":3388,"vw":74.455768},{"c":74.4743,"h":74.48,"l":74.455,"n":87,"o":74.455,"t":"2026-10-20T19:15:00Z","v":9032,"vw":74.470606},{"c":74.48,"h":74.4978,"l":74.475,"n":145,"o":74.4799,"t":"2026-10-20T19:30:00Z","v":15253,"vw":74.485255},{"c":74.47,"h":74.4873,"l":74.46,"n":119,"o":74.485,"t":"2026-10-20T19:45:00Z","v":16716,"vw":74.476455},{"c":74.48,"h":74.48,"l":74.48,"n":4,"o":74.48,"t":"2026-10-20T20:00:00Z","v":1319,"vw":74.48},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-20T20:15:00Z","v":6175,"vw":74.52},{"c":74.56,"h":74.62,"l":74.55,"n":11,"o":74.6,"t":"2026-10-21T13:15:00Z","v":1233,"vw":74.586702},{"c":74.6,"h":74.6,"l":74.54,"n":41,"o":74.56,"t":"2026-10-21T13:30:00Z","v":13831,"vw":74.5624},{"c":74.57,"h":74.61,"l":74.57,"n":19,"o":74.5993,"t":"2026-10-21T13:45:00Z","v":2792,"vw":74.576071},{"c":74.535,"h":74.565,"l":74.505,"n":46,"o":74.565,"t":"2026-10-21T14:00:00Z","v":6219,"vw":74.533386},{"c":74.505,"h":74.5325,"l":74.5027,"n":59,"o":74.5325,"t":"2026-10-21T14:15:00Z","v":8305,"vw":74.518832},{"c":74.51,"h":74.5299,"l":74.51,"n":37,"o":74.51,"t":"2026-10-21T14:30:00Z","v":6277,"vw":74.51413},{"c":74.485,"h":74.5198,"l":74.485,"n":40,"o":74.5198,"t":"2026-10-21T14:45:00Z","v":7896,"vw":74.502128},{"c":74.46,"h":74.47,"l":74.46,"n":65,"o":74.465,"t":"2026-10-21T15:00:00Z","v":8235,"vw":74.466561},{"c":74.5,"h":74.5,"l":74.46,"n":74,"o":74.46,"t":"2026-10-21T15:15:00Z","v":24251,"vw":74.475578},{"c":74.47,"h":74.49,"l":74.47,"n":16,"o":74.49,"t":"2026-10-21T15:30:00Z","v":3710,"vw":74.480996},{"c":74.485,"h":74.49,"l":74.475,"n":60,"o":74.475,"t":"2026-10-21T15:45:00Z","v":12653,"vw":74.484836},{"c":74.48,"h":74.485,"l":74.47,"n":17,"o":74.485,"t":"2026-10-21T16:00:00Z","v":1892,"vw":74.478221},{"c":74.4931,"h":74.4999,"l":74.475,"n":45,"o":74.475,"t":"2026-10-21T16:15:00Z","v":4125,"vw":74.488276},{"c":74.5199,"h":74.525,"l":74.49,"n":58,"o":74.49,"t":"2026-10-21T16:30:00Z","v":24688,"vw":74.512502},{"c":74.51,"h":74.52,"l":74.5,"n":12,"o":74.51,"t":"2026-10-21T16:45:00Z","v":2184,"vw":74.514121},{"c":74.51,"h":74.53,"l":74.49,"n":24,"o":74.51,"t":"2026-10-21T17:00:00Z","v":4352,"vw":74.50553},{"c":74.5128,"h":74.52,"l":74.5,"n":39,"o":74.5183,"t":"2026-10-21T17:15:00Z","v":26801,"vw":74.51781},{"c":74.515,"h":74.515,"l":74.515,"n":5,"o":74.515,"t":"2026-10-21T17:30:00Z","v":3596,"vw":74.515},{"c":74.51,"h":74.5194,"l":74.504,"n":24,"o":74.5194,"t":"2026-10-21T17:45:00Z","v":6129,"vw":74.510587},{"c":74.4999,"h":74.5199,"l":74.495,"n":28,"o":74.515,"t":"2026-10-21T18:00:00Z","v":4625,"vw":74.509799},{"c":74.505,"h":74.505,"l":74.495,"n":10,"o":74.5,"t":"2026-10-21T18:15:00Z","v":975,"vw":74.502153},{"c":74.5099,"h":74.5099,"l":74.5,"n":26,"o":74.5071,"t":"2026-10-21T18:30:00Z","v":28753,"vw":74.503453},{"c":74.375,"h":74.485,"l":74.374,"n":83,"o":74.485,"t":"2026-10-21T18:45:00Z","v":20699,"vw":74.423509},{"c":74.35,"h":74.375,"l":74.34,"n":84,"o":74.375,"t":"2026-10-21T19:00:00Z","v":35538,"vw":74.354838},{"c":74.455,"h":74.456,"l":74.37,"n":111,"o":74.37,"t":"2026-10-21T19:15:00Z","v":30341,"vw":74.396687},{"c":74.44,"h":74.485,"l":74.43,"n":60,"o":74.475,"t":"2026-10-21T19:30:00Z","v":17650,"vw":74.455889},{"c":74.45,"h":74.47,"l":74.43,"n":106,"o":74.44,"t":"2026-10-21T19:45:00Z","v":48332,"vw":74.447427},{"c":74.62,"h":74.66,"l":74.62,"n":15,"o":74.66,"t":"2026-10-22T13:15:00Z","v":1377,"vw":74.637692},{"c":74.695,"h":74.7,"l":74.62,"n":62,"o":74.62,"t":"2026-10-22T13:30:00Z","v":21773,"vw":74.641612},{"c":74.765,"h":74.77,"l":74.69,"n":88,"o":74.69,"t":"2026-10-22T13:45:00Z","v":8217,"vw":74.752711},{"c":74.75,"h":74.75,"l":74.7101,"n":44,"o":74.7101,"t":"2026-10-22T14:00:00Z","v":4140,"vw":74.729422},{"c":74.79,"h":74.79,"l":74.745,"n":69,"o":74.745,"t":"2026-10-22T14:15:00Z","v":9166,"vw":74.763435},{"c":74.805,"h":74.825,"l":74.785,"n":99,"o":74.79,"t":"2026-10-22T14:30:00Z","v":12892,"vw":74.800603},{"c":74.8,"h":74.815,"l":74.79,"n":58,"o":74.79,"t":"2026-10-22T14:45:00Z","v":14192,"vw":74.807492},{"c":74.835,"h":74.8399,"l":74.8,"n":115,"o":74.8,"t":"2026-10-22T15:00:00Z","v":15237,"vw":74.822029},{"c":74.815,"h":74.85,"l":74.805,"n":91,"o":74.835,"t":"2026-10-22T15:15:00Z","v":15568,"vw":74.819219},{"c":74.865,"h":74.8799,"l":74.82,"n":92,"o":74.825,"t":"2026-10-22T15:30:00Z","v":15820,"vw":74.852809},{"c":74.865,"h":74.87,"l":74.85,"n":145,"o":74.86,"t":"2026-10-22T15:45:00Z","v":19589,"vw":74.863255},{"c":74.865,"h":74.865,"l":74.845,"n":152,"o":74.86,"t":"2026-10-22T16:00:00Z","v":16572,"vw":74.856181},{"c":74.875,"h":74.88,"l":74.864,"n":97,"o":74.8798,"t":"2026-10-22T16:15:00Z","v":16483,"vw":74.869912},{"c":74.905,"h":74.905,"l":74.87,"n":106,"o":74.87,"t":"2026-10-22T16:30:00Z","v":16040,"vw":74.882261},{"c":74.935,"h":74.96,"l":74.91,"n":140,"o":74.945,"t":"2026-10-22T16:45:00Z","v":43584,"vw":74.948694},{"c":74.935,"h":74.935,"l":74.905,"n":72,"o":74.915,"t":"2026-10-22T17:00:00Z","v":10219,"vw":74.927724},{"c":74.95,"h":74.955,"l":74.935,"n":94,"o":74.935,"t":"2026-10-22T17:15:00Z","v":13869,"vw":74.946215},{"c":74.95,"h":74.955,"l":74.935,"n":102,"o":74.955,"t":"2026-10-22T17:30:00Z","v":17766,"vw":74.944902},{"c":75.005,"h":75.005,"l":74.95,"n":111,"o":74.95,"t":"2026-10-22T17:45:00Z","v":14979,"vw":74.975782},{"c":74.985,"h":75.035,"l":74.975,"n":96,"o":75.005,"t":"2026-10-22T18:00:00Z","v":16644,"vw":74.993324},{"c":75.015,"h":75.015,"l":74.9725,"n":63,"o":74.9725,"t":"2026-10-22T18:15:00Z","v":10746,"vw":74.984269},{"c":75.0076,"h":75.05,"l":75.0076,"n":280,"o":75.01,"t":"2026-10-22T18:30:00Z","v":41866,"vw":75.02367},{"c":75.02,"h":75.02,"l":75,"n":82,"o":75,"t":"2026-10-22T18:45:00Z","v":16182,"vw":75.012679},{"c":75.025,"h":75.03,"l":75.0125,"n":110,"o":75.015,"t":"2026-10-22T19:00:00Z","v":17001,"vw":75.023509},{"c":75.015,"h":75.03,"l":75.015,"n":103,"o":75.025,"t":"2026-10-22T19:15:00Z","v":15000,"vw":75.02284},{"c":75.005,"h":75.019,"l":74.995,"n":178,"o":75.01,"t":"2026-10-22T19:30:00Z","v":27112,"vw":75.007229},{"c":74.98,"h":75,"l":74.975,"n":318,"o":75,"t":"2026-10-22T19:45:00Z","v":39236,"vw":74.988892}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8935098837028461,"strike":83.25960465188615,"iv":0.40040367580413533,"gamma":0.03320023297709344,"theta":-0.04266697125294322,"vega":0.059001662260747045,"rho":0.010654921102492504,"breakevenPct":12.232734650543005},{"delta":0.25,"premium":0.8797535138259474,"strike":79.80985944696211,"iv":0.29185472347937985,"gamma":0.05176632722793421,"theta":-0.03604202365749014,"vega":0.06695166158426573,"rho":0.01334907574792402,"breakevenPct":7.613556200029671},{"delta":0.3,"premium":0.8760488920517924,"strike":77.9580443179283,"iv":0.22585496393091758,"gamma":0.07312850380908548,"theta":-0.03133499332632714,"vega":0.07326617528586132,"rho":0.01599140629242823,"breakevenPct":5.138899653085107},{"delta":0.35,"premium":0.9,"strike":76.913405378158,"iv":0.18729485001485133,"gamma":0.0943452948088486,"theta":-0.028409697023023723,"vega":0.07797367356019963,"rho":0.01861174143109005,"breakevenPct":3.7776358754802875},{"delta":0.4,"premium":0.9,"strike":76.18464111047338,"iv":0.15481322179903087,"gamma":0.11960590186394077,"theta":-0.025334599191863587,"vega":0.08124312016414639,"rho":0.021185305354949936,"breakevenPct":2.8057026662435147},{"delta":0.45,"premium":0.9340397556422299,"strike":75.72768195486216,"iv":0.13572975386465286,"gamma":0.13960618034955152,"theta":-0.023421342651943407,"vega":0.08244404515147892,"rho":0.023804883930843665,"breakevenPct":2.2416664917390845},{"delta":0.5,"premium":0.9796304592614523,"strike":75.36295632590839,"iv":0.12119277721608049,"gamma":0.15782143480953192,"theta":-0.021902341830357032,"vega":0.08294304425444485,"rho":0.026440076979926,"breakevenPct":1.8160448663190676},{"delta":0.55,"premium":1.026052120545313,"strike":74.99820915651861,"iv":0.10672522780609324,"gamma":0.17589622518235923,"theta":-0.020381491506543083,"vega":0.08341430953972265,"rho":0.02907842336940214,"breakevenPct":1.3915027387827157},{"delta":0.6,"premium":1.2429371412444854,"strike":74.62904316383917,"iv":0.10650004094691347,"gamma":0.16515609369783527,"theta":-0.018481232728635336,"vega":0.0781962359648932,"rho":0.03236364867916673,"breakevenPct":1.1884097217873604},{"delta":0.65,"premium":1.459822161943658,"strike":74.25987717115973,"iv":0.10627485408773371,"gamma":0.15441596221331128,"theta":-0.016580973950727582,"vega":0.07297816239006374,"rho":0.03564887398893133,"breakevenPct":0.9853167047920047},{"delta":0.7,"premium":1.6767071826428301,"strike":73.89071117848029,"iv":0.10604966722855395,"gamma":0.1436758307287873,"theta":-0.014680715172819834,"vega":0.06776008881523429,"rho":0.03893409929869593,"breakevenPct":0.7822236877966495},{"delta":0.75,"premium":1.8935922033420027,"strike":73.52154518580085,"iv":0.10582448036937418,"gamma":0.13293569924426332,"theta":-0.012780456394912081,"vega":0.06254201524040484,"rho":0.04221932460846052,"breakevenPct":0.5791306708012939},{"delta":0.8,"premium":2.1104772240411753,"strike":73.1523791931214,"iv":0.10559929351019443,"gamma":0.12219556775973933,"theta":-0.010880197617004327,"vega":0.057323941665575376,"rho":0.045504549918225126,"breakevenPct":0.37603765380593823},{"delta":0.85,"premium":1.5240540593533702,"strike":73.7952305184078,"iv":0.06414174413135565,"gamma":0.178443669506806,"theta":-0.012115968786311678,"vega":0.04879670652880791,"rho":0.04629276369829034,"breakevenPct":0.45129436664691824},{"delta":0.9,"premium":2.5113745149830065,"strike":72.63367704119646,"iv":0.08742193520914276,"gamma":0.1053873168540255,"theta":-0.007550168645658499,"vega":0.036074601332609646,"rho":0.05031182402142259,"breakevenPct":0.21892449434383993}],"put":[{"delta":0.15,"premium":0.8885205563209254,"strike":65.54082225283702,"iv":0.5087161464284495,"gamma":0.021775997998816334,"theta":-0.041791485900631246,"vega":0.04913362386632957,"rho":-0.009962940096571163,"breakevenPct":13.774972430957643},{"delta":0.2,"premium":0.8890026911640948,"strike":69.4398923534362,"iv":0.3605899205146926,"gamma":0.037000407434875725,"theta":-0.034862210151818965,"vega":0.05899271400777595,"rho":-0.013180108241498236,"breakevenPct":8.575531018869999},{"delta":0.25,"premium":0.875,"strike":71.6963275897844,"iv":0.2688623702562796,"gamma":0.05638295062825471,"theta":-0.028709626120617546,"vega":0.06692933584456752,"rho":-0.016453093449134495,"breakevenPct":5.547509312659101},{"delta":0.3,"premium":0.9005082347035355,"strike":73.01016469407071,"iv":0.21730502029959764,"gamma":0.07593592792277294,"theta":-0.02471261643013376,"vega":0.07328048268187727,"rho":-0.019758798762183425,"breakevenPct":3.8292999158890297},{"delta":0.35,"premium":0.9416500398789323,"strike":73.83300079757865,"iv":0.18519779310850235,"gamma":0.09539296724070755,"theta":-0.021610219444450504,"vega":0.07792933544815532,"rho":-0.02307250822292211,"breakevenPct":2.7867753551908474},{"delta":0.4,"premium":1.0388792963839664,"strike":74.39501909503986,"iv":0.16902644072147152,"gamma":0.10833872868916658,"theta":-0.019790339570662466,"vega":0.08077694524632868,"rho":-0.02632191402153495,"breakevenPct":2.1668987720127677},{"delta":0.45,"premium":1.1503903958630348,"strike":74.89062398161349,"iv":0.1569129240215698,"gamma":0.11962648917863004,"theta":-0.01829703378019208,"vega":0.08316589506586683,"rho":-0.029554945840168927,"breakevenPct":1.6546432681516894},{"delta":0.5,"premium":1.2867564675052994,"strike":75.27939116876325,"iv":0.14878038537937466,"gamma":0.12591240784903363,"theta":-0.016831057097644892,"vega":0.08310831867137732,"rho":-0.03265165050158608,"breakevenPct":1.3180227214424673},{"delta":0.55,"premium":1.4301612100399763,"strike":75.63790302509994,"iv":0.14177521852396438,"gamma":0.1307818566803602,"theta":-0.015372819735632506,"vega":0.08235791137218462,"rho":-0.03570974872292973,"breakevenPct":1.0311401769517858},{"delta":0.6,"premium":1.573565952574653,"strike":75.99641488143664,"iv":0.1347700516685541,"gamma":0.13565130551168672,"theta":-0.013914582373620124,"vega":0.08160750407299193,"rho":-0.03876784694427337,"breakevenPct":0.7442576324611048},{"delta":0.65,"premium":1.9410543893129768,"strike":76.4723282442748,"iv":0.14117089694656487,"gamma":0.12351393129770992,"theta":-0.013333206106870228,"vega":0.07749074427480916,"rho":-0.04186472151479297,"breakevenPct":0.5996542386636758},{"delta":0.7,"premium":2.310806297709923,"strike":76.94942748091603,"iv":0.14770715648854962,"gamma":0.11120477099236643,"theta":-0.012760687022900764,"vega":0.07333998091603054,"rho":-0.04496198776560728,"breakevenPct":0.4564880080045631},{"delta":0.75,"premium":3.5739864864864868,"strike":78.1988416988417,"iv":0.19558320463320464,"gamma":0.07687644787644787,"theta":-0.016161969111969113,"vega":0.06702915057915057,"rho":-0.04846603577494012,"breakevenPct":0.4748473113083449},{"delta":0.8,"premium":4.606500000000002,"strike":79.34,"iv":0.21631200000000006,"gamma":0.06148799999999997,"theta":-0.015038000000000003,"vega":0.05913599999999999,"rho":-0.05204775453683085,"breakevenPct":0.32995069411011224},{"delta":0.85,"premium":7.899484536082468,"strike":82.64948453608247,"iv":0.3092659793814431,"gamma":0.035782474226804147,"theta":-0.018549484536082468,"vega":0.04923608247422682,"rho":-0.05728084167855735,"breakevenPct":0.30794509001626474}]},"raw":{"call":[{"delta":0.2,"premium":0.8935098837028461,"strike":83.25960465188615,"iv":0.40040367580413533,"gamma":0.03320023297709344,"theta":-0.04266697125294322,"vega":0.059001662260747045,"rho":0.010654921102492504,"breakevenPct":12.232734650543005},{"delta":0.25,"premium":0.8797535138259474,"strike":79.80985944696211,"iv":0.29185472347937985,"gamma":0.05176632722793421,"theta":-0.03604202365749014,"vega":0.06695166158426573,"rho":0.01334907574792402,"breakevenPct":7.613556200029671},{"delta":0.3,"premium":0.8760488920517924,"strike":77.9580443179283,"iv":0.22585496393091758,"gamma":0.07312850380908548,"theta":-0.03133499332632714,"vega":0.07326617528586132,"rho":0.01599140629242823,"breakevenPct":5.138899653085107},{"delta":0.35,"premium":0.9,"strike":76.913405378158,"iv":0.18729485001485133,"gamma":0.0943452948088486,"theta":-0.028409697023023723,"vega":0.07797367356019963,"rho":0.01861174143109005,"breakevenPct":3.7776358754802875},{"delta":0.4,"premium":0.9,"strike":76.18464111047338,"iv":0.15481322179903087,"gamma":0.11960590186394077,"theta":-0.025334599191863587,"vega":0.08124312016414639,"rho":0.021185305354949936,"breakevenPct":2.8057026662435147},{"delta":0.45,"premium":0.9340397556422299,"strike":75.72768195486216,"iv":0.13572975386465286,"gamma":0.13960618034955152,"theta":-0.023421342651943407,"vega":0.08244404515147892,"rho":0.023804883930843665,"breakevenPct":2.2416664917390845},{"delta":0.5,"premium":0.9796304592614523,"strike":75.36295632590839,"iv":0.12119277721608049,"gamma":0.15782143480953192,"theta":-0.021902341830357032,"vega":0.08294304425444485,"rho":0.026440076979926,"breakevenPct":1.8160448663190676},{"delta":0.55,"premium":1.026052120545313,"strike":74.99820915651861,"iv":0.10672522780609324,"gamma":0.17589622518235923,"theta":-0.020381491506543083,"vega":0.08341430953972265,"rho":0.02907842336940214,"breakevenPct":1.3915027387827157},{"delta":0.6,"premium":1.2429371412444854,"strike":74.62904316383917,"iv":0.10650004094691347,"gamma":0.16515609369783527,"theta":-0.018481232728635336,"vega":0.0781962359648932,"rho":0.03236364867916673,"breakevenPct":1.1884097217873604},{"delta":0.65,"premium":1.459822161943658,"strike":74.25987717115973,"iv":0.10627485408773371,"gamma":0.15441596221331128,"theta":-0.016580973950727582,"vega":0.07297816239006374,"rho":0.03564887398893133,"breakevenPct":0.9853167047920047},{"delta":0.7,"premium":1.6767071826428301,"strike":73.89071117848029,"iv":0.10604966722855395,"gamma":0.1436758307287873,"theta":-0.014680715172819834,"vega":0.06776008881523429,"rho":0.03893409929869593,"breakevenPct":0.7822236877966495},{"delta":0.75,"premium":1.8935922033420027,"strike":73.52154518580085,"iv":0.10582448036937418,"gamma":0.13293569924426332,"theta":-0.012780456394912081,"vega":0.06254201524040484,"rho":0.04221932460846052,"breakevenPct":0.5791306708012939},{"delta":0.8,"premium":2.1104772240411753,"strike":73.1523791931214,"iv":0.10559929351019443,"gamma":0.12219556775973933,"theta":-0.010880197617004327,"vega":0.057323941665575376,"rho":0.045504549918225126,"breakevenPct":0.37603765380593823},{"delta":0.85,"premium":1.5240540593533702,"strike":73.7952305184078,"iv":0.06414174413135565,"gamma":0.178443669506806,"theta":-0.012115968786311678,"vega":0.04879670652880791,"rho":0.04629276369829034,"breakevenPct":0.45129436664691824},{"delta":0.9,"premium":2.5113745149830065,"strike":72.63367704119646,"iv":0.08742193520914276,"gamma":0.1053873168540255,"theta":-0.007550168645658499,"vega":0.036074601332609646,"rho":0.05031182402142259,"breakevenPct":0.21892449434383993}],"put":[{"delta":0.15,"premium":0.8885205563209254,"strike":65.54082225283702,"iv":0.5087161464284495,"gamma":0.021775997998816334,"theta":-0.041791485900631246,"vega":0.04913362386632957,"rho":-0.009962940096571163,"breakevenPct":13.774972430957643},{"delta":0.2,"premium":0.8890026911640948,"strike":69.4398923534362,"iv":0.3605899205146926,"gamma":0.037000407434875725,"theta":-0.034862210151818965,"vega":0.05899271400777595,"rho":-0.013180108241498236,"breakevenPct":8.575531018869999},{"delta":0.25,"premium":0.875,"strike":71.6963275897844,"iv":0.2688623702562796,"gamma":0.05638295062825471,"theta":-0.028709626120617546,"vega":0.06692933584456752,"rho":-0.016453093449134495,"breakevenPct":5.547509312659101},{"delta":0.3,"premium":0.9005082347035355,"strike":73.01016469407071,"iv":0.21730502029959764,"gamma":0.07593592792277294,"theta":-0.02471261643013376,"vega":0.07328048268187727,"rho":-0.019758798762183425,"breakevenPct":3.8292999158890297},{"delta":0.35,"premium":0.9416500398789323,"strike":73.83300079757865,"iv":0.18519779310850235,"gamma":0.09539296724070755,"theta":-0.021610219444450504,"vega":0.07792933544815532,"rho":-0.02307250822292211,"breakevenPct":2.7867753551908474},{"delta":0.4,"premium":1.0388792963839664,"strike":74.39501909503986,"iv":0.16902644072147152,"gamma":0.10833872868916658,"theta":-0.019790339570662466,"vega":0.08077694524632868,"rho":-0.02632191402153495,"breakevenPct":2.1668987720127677},{"delta":0.45,"premium":1.1503903958630348,"strike":74.89062398161349,"iv":0.1569129240215698,"gamma":0.11962648917863004,"theta":-0.01829703378019208,"vega":0.08316589506586683,"rho":-0.029554945840168927,"breakevenPct":1.6546432681516894},{"delta":0.5,"premium":1.2867564675052994,"strike":75.27939116876325,"iv":0.14878038537937466,"gamma":0.12591240784903363,"theta":-0.016831057097644892,"vega":0.08310831867137732,"rho":-0.03265165050158608,"breakevenPct":1.3180227214424673},{"delta":0.55,"premium":1.4301612100399763,"strike":75.63790302509994,"iv":0.14177521852396438,"gamma":0.1307818566803602,"theta":-0.015372819735632506,"vega":0.08235791137218462,"rho":-0.03570974872292973,"breakevenPct":1.0311401769517858},{"delta":0.6,"premium":1.573565952574653,"strike":75.99641488143664,"iv":0.1347700516685541,"gamma":0.13565130551168672,"theta":-0.013914582373620124,"vega":0.08160750407299193,"rho":-0.03876784694427337,"breakevenPct":0.7442576324611048},{"delta":0.65,"premium":1.9410543893129768,"strike":76.4723282442748,"iv":0.14117089694656487,"gamma":0.12351393129770992,"theta":-0.013333206106870228,"vega":0.07749074427480916,"rho":-0.04186472151479297,"breakevenPct":0.5996542386636758},{"delta":0.7,"premium":2.310806297709923,"strike":76.94942748091603,"iv":0.14770715648854962,"gamma":0.11120477099236643,"theta":-0.012760687022900764,"vega":0.07333998091603054,"rho":-0.04496198776560728,"breakevenPct":0.4564880080045631},{"delta":0.75,"premium":3.5739864864864868,"strike":78.1988416988417,"iv":0.19558320463320464,"gamma":0.07687644787644787,"theta":-0.016161969111969113,"vega":0.06702915057915057,"rho":-0.04846603577494012,"breakevenPct":0.4748473113083449},{"delta":0.8,"premium":4.606500000000002,"strike":79.34,"iv":0.21631200000000006,"gamma":0.06148799999999997,"theta":-0.015038000000000003,"vega":0.05913599999999999,"rho":-0.05204775453683085,"breakevenPct":0.32995069411011224},{"delta":0.85,"premium":7.899484536082468,"strike":82.64948453608247,"iv":0.3092659793814431,"gamma":0.035782474226804147,"theta":-0.018549484536082468,"vega":0.04923608247422682,"rho":-0.05728084167855735,"breakevenPct":0.30794509001626474}]}},"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"}}