{"symbol":"AVMC","url":"https://intraalpha.com/companies/AVMC","capturedAt":"2026-10-23T06:40:35.579Z","state":"ready","quote":{"symbol":"AVMC","last_price":78.7,"prev_close":78.8214,"regular_close":78.7,"change":-0.1214,"change_pct":-0.154,"regular_change":-0.1214,"regular_change_pct":-0.154,"extended_change":0,"extended_change_pct":0,"bid":38.74,"ask":146.75,"bid_size":100,"ask_size":100,"volume":21369,"vwap":78.34378,"open":78.54,"high":78.7,"low":77.9,"close":78.7,"trade_count":262,"last_trade_at":"2026-10-23T00:00:00.05966368Z","last_quote_at":"2026-10-23T00:00:00.201214647Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:30.877057585-04:00","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":489200000,"net_expense_ratio":0.0018,"portfolio_turnover":0.08,"dividend_yield":0.0109,"inception_date":"2023-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:40:35.247312+00:00"},"optionObservedAt":"2026-10-22T19:51:41.620Z","bars":[{"c":78.6,"h":78.6,"l":78.6,"n":2,"o":78.6,"t":"2026-10-16T13:30:00Z","v":435,"vw":78.6},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-16T13:35:00Z","v":100,"vw":78.59},{"c":78.61,"h":78.61,"l":78.61,"n":1,"o":78.61,"t":"2026-10-16T13:45:00Z","v":100,"vw":78.61},{"c":78.6427,"h":78.6427,"l":78.6427,"n":1,"o":78.6427,"t":"2026-10-16T13:50:00Z","v":1450,"vw":78.6427},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-16T14:05:00Z","v":444,"vw":78.53},{"c":78.32,"h":78.32,"l":78.32,"n":4,"o":78.32,"t":"2026-10-16T14:10:00Z","v":222,"vw":78.32},{"c":78.3299,"h":78.3299,"l":78.3299,"n":1,"o":78.3299,"t":"2026-10-16T14:15:00Z","v":850,"vw":78.3299},{"c":78.33,"h":78.33,"l":78.33,"n":2,"o":78.33,"t":"2026-10-16T14:20:00Z","v":718,"vw":78.33},{"c":78.38,"h":78.4,"l":78.38,"n":4,"o":78.4,"t":"2026-10-16T14:35:00Z","v":908,"vw":78.395874},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-16T14:40:00Z","v":100,"vw":78.38},{"c":78.325,"h":78.325,"l":78.325,"n":1,"o":78.325,"t":"2026-10-16T14:55:00Z","v":200,"vw":78.325},{"c":78.345,"h":78.345,"l":78.345,"n":1,"o":78.345,"t":"2026-10-16T15:00:00Z","v":143,"vw":78.345},{"c":78.31,"h":78.3521,"l":78.31,"n":4,"o":78.3521,"t":"2026-10-16T15:05:00Z","v":449,"vw":78.332876},{"c":77.845,"h":77.845,"l":77.845,"n":1,"o":77.845,"t":"2026-10-16T15:55:00Z","v":107,"vw":77.845},{"c":77.81,"h":77.81,"l":77.81,"n":2,"o":77.81,"t":"2026-10-16T16:00:00Z","v":111,"vw":77.81},{"c":77.9,"h":77.91,"l":77.9,"n":3,"o":77.91,"t":"2026-10-16T16:20:00Z","v":413,"vw":77.907028},{"c":77.9195,"h":77.9195,"l":77.9195,"n":3,"o":77.9195,"t":"2026-10-16T16:25:00Z","v":119,"vw":77.9195},{"c":77.835,"h":77.86,"l":77.835,"n":2,"o":77.86,"t":"2026-10-16T16:30:00Z","v":224,"vw":77.846161},{"c":77.69,"h":77.73,"l":77.69,"n":4,"o":77.73,"t":"2026-10-16T17:00:00Z","v":434,"vw":77.708913},{"c":77.5712,"h":77.5712,"l":77.5712,"n":1,"o":77.5712,"t":"2026-10-16T17:05:00Z","v":373,"vw":77.5712},{"c":77.549,"h":77.549,"l":77.549,"n":2,"o":77.549,"t":"2026-10-16T17:25:00Z","v":784,"vw":77.549},{"c":77.6095,"h":77.6095,"l":77.6095,"n":2,"o":77.6095,"t":"2026-10-16T17:35:00Z","v":170,"vw":77.6095},{"c":77.69,"h":77.69,"l":77.61,"n":5,"o":77.61,"t":"2026-10-16T17:40:00Z","v":904,"vw":77.663006},{"c":77.66,"h":77.66,"l":77.66,"n":3,"o":77.66,"t":"2026-10-16T17:45:00Z","v":155,"vw":77.66},{"c":77.6252,"h":77.6252,"l":77.6252,"n":1,"o":77.6252,"t":"2026-10-16T17:50:00Z","v":1054,"vw":77.6252},{"c":77.3712,"h":77.395,"l":77.3712,"n":2,"o":77.395,"t":"2026-10-16T18:00:00Z","v":285,"vw":77.385814},{"c":77.4593,"h":77.46,"l":77.415,"n":6,"o":77.415,"t":"2026-10-16T18:05:00Z","v":2090,"vw":77.453906},{"c":77.465,"h":77.465,"l":77.44,"n":4,"o":77.44,"t":"2026-10-16T18:10:00Z","v":400,"vw":77.4525},{"c":77.47,"h":77.47,"l":77.47,"n":4,"o":77.47,"t":"2026-10-16T18:15:00Z","v":213,"vw":77.47},{"c":77.4542,"h":77.4542,"l":77.4542,"n":2,"o":77.4542,"t":"2026-10-16T18:40:00Z","v":106,"vw":77.4542},{"c":77.385,"h":77.4731,"l":77.3601,"n":6,"o":77.4731,"t":"2026-10-16T18:50:00Z","v":586,"vw":77.40869},{"c":77.39,"h":77.39,"l":77.36,"n":4,"o":77.36,"t":"2026-10-16T18:55:00Z","v":426,"vw":77.37216},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-16T19:05:00Z","v":159,"vw":77.41},{"c":77.43,"h":77.5,"l":77.43,"n":4,"o":77.5,"t":"2026-10-16T19:35:00Z","v":585,"vw":77.461515},{"c":77.4547,"h":77.47,"l":77.45,"n":5,"o":77.47,"t":"2026-10-16T19:40:00Z","v":1136,"vw":77.460193},{"c":77.505,"h":77.505,"l":77.5047,"n":4,"o":77.5047,"t":"2026-10-16T19:45:00Z","v":407,"vw":77.504913},{"c":77.57,"h":77.57,"l":77.54,"n":5,"o":77.54,"t":"2026-10-16T19:50:00Z","v":905,"vw":77.546726},{"c":77.59,"h":77.59,"l":77.58,"n":3,"o":77.58,"t":"2026-10-16T19:55:00Z","v":243,"vw":77.585327},{"c":77.63,"h":77.63,"l":77.63,"n":3,"o":77.63,"t":"2026-10-16T20:00:00Z","v":130,"vw":77.63},{"c":77.83,"h":77.83,"l":77.83,"n":5,"o":77.83,"t":"2026-10-19T13:30:00Z","v":239,"vw":77.83},{"c":77.595,"h":77.595,"l":77.595,"n":4,"o":77.595,"t":"2026-10-19T14:10:00Z","v":268,"vw":77.595},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-19T14:15:00Z","v":4734,"vw":77.75},{"c":77.66,"h":77.6862,"l":77.66,"n":3,"o":77.6862,"t":"2026-10-19T14:20:00Z","v":602,"vw":77.677496},{"c":77.59,"h":77.6399,"l":77.59,"n":3,"o":77.6399,"t":"2026-10-19T14:30:00Z","v":522,"vw":77.620745},{"c":77.55,"h":77.56,"l":77.52,"n":18,"o":77.54,"t":"2026-10-19T14:45:00Z","v":2948,"vw":77.550722},{"c":77.48,"h":77.48,"l":77.48,"n":1,"o":77.48,"t":"2026-10-19T14:50:00Z","v":2000,"vw":77.48},{"c":77.79,"h":77.79,"l":77.79,"n":2,"o":77.79,"t":"2026-10-19T15:30:00Z","v":200,"vw":77.79},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-10-19T15:40:00Z","v":230,"vw":77.79},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-19T16:00:00Z","v":115,"vw":77.53},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-10-19T16:05:00Z","v":140,"vw":77.6},{"c":77.5368,"h":77.5368,"l":77.5368,"n":2,"o":77.5368,"t":"2026-10-19T16:20:00Z","v":687,"vw":77.5368},{"c":77.56,"h":77.56,"l":77.56,"n":2,"o":77.56,"t":"2026-10-19T16:30:00Z","v":101,"vw":77.56},{"c":77.54,"h":77.54,"l":77.54,"n":1,"o":77.54,"t":"2026-10-19T16:45:00Z","v":245,"vw":77.54},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-19T16:50:00Z","v":100,"vw":77.53},{"c":77.51,"h":77.51,"l":77.51,"n":1,"o":77.51,"t":"2026-10-19T16:55:00Z","v":260,"vw":77.51},{"c":77.522,"h":77.522,"l":77.522,"n":2,"o":77.522,"t":"2026-10-19T17:20:00Z","v":216,"vw":77.522},{"c":77.55,"h":77.55,"l":77.54,"n":4,"o":77.54,"t":"2026-10-19T17:25:00Z","v":384,"vw":77.546667},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-19T17:35:00Z","v":100,"vw":77.5},{"c":77.5199,"h":77.5199,"l":77.5199,"n":1,"o":77.5199,"t":"2026-10-19T17:50:00Z","v":3389,"vw":77.5199},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-19T17:55:00Z","v":100,"vw":77.55},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-19T18:00:00Z","v":100,"vw":77.53},{"c":77.525,"h":77.53,"l":77.525,"n":2,"o":77.53,"t":"2026-10-19T18:05:00Z","v":490,"vw":77.52699},{"c":77.55,"h":77.55,"l":77.52,"n":2,"o":77.52,"t":"2026-10-19T18:10:00Z","v":444,"vw":77.536081},{"c":77.565,"h":77.565,"l":77.565,"n":2,"o":77.565,"t":"2026-10-19T18:15:00Z","v":318,"vw":77.565},{"c":77.54,"h":77.55,"l":77.54,"n":4,"o":77.55,"t":"2026-10-19T18:25:00Z","v":512,"vw":77.542},{"c":77.55,"h":77.55,"l":77.55,"n":1,"o":77.55,"t":"2026-10-19T19:00:00Z","v":131,"vw":77.55},{"c":77.53,"h":77.53,"l":77.53,"n":3,"o":77.53,"t":"2026-10-19T19:05:00Z","v":278,"vw":77.53},{"c":77.5132,"h":77.5132,"l":77.5132,"n":1,"o":77.5132,"t":"2026-10-19T19:10:00Z","v":464,"vw":77.5132},{"c":77.515,"h":77.515,"l":77.515,"n":5,"o":77.515,"t":"2026-10-19T19:15:00Z","v":144,"vw":77.515},{"c":77.58,"h":77.58,"l":77.58,"n":2,"o":77.58,"t":"2026-10-19T19:30:00Z","v":267,"vw":77.58},{"c":77.6001,"h":77.6001,"l":77.6,"n":2,"o":77.6,"t":"2026-10-19T19:40:00Z","v":1691,"vw":77.60002},{"c":77.585,"h":77.6,"l":77.585,"n":6,"o":77.6,"t":"2026-10-19T19:45:00Z","v":649,"vw":77.593137},{"c":77.57,"h":77.57,"l":77.57,"n":2,"o":77.57,"t":"2026-10-19T19:50:00Z","v":200,"vw":77.57},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-20T13:30:00Z","v":140,"vw":77.62},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-20T13:55:00Z","v":375,"vw":78},{"c":77.99,"h":77.99,"l":77.99,"n":2,"o":77.99,"t":"2026-10-20T14:00:00Z","v":232,"vw":77.99},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-20T14:05:00Z","v":1540,"vw":77.95},{"c":77.91,"h":77.91,"l":77.91,"n":3,"o":77.91,"t":"2026-10-20T14:10:00Z","v":1742,"vw":77.91},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-20T14:15:00Z","v":300,"vw":77.95},{"c":78.38,"h":78.41,"l":78.38,"n":5,"o":78.41,"t":"2026-10-20T14:30:00Z","v":260,"vw":78.398327},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-20T15:00:00Z","v":200,"vw":78.52},{"c":78.325,"h":78.325,"l":78.3,"n":2,"o":78.3,"t":"2026-10-20T15:15:00Z","v":760,"vw":78.31},{"c":78.33,"h":78.33,"l":78.3101,"n":2,"o":78.3101,"t":"2026-10-20T15:20:00Z","v":414,"vw":78.314907},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-20T15:25:00Z","v":182,"vw":78.3},{"c":78.19,"h":78.2572,"l":78.19,"n":3,"o":78.2572,"t":"2026-10-20T15:30:00Z","v":580,"vw":78.2236},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-20T15:35:00Z","v":177,"vw":78.2},{"c":78.278,"h":78.2813,"l":78.278,"n":2,"o":78.2813,"t":"2026-10-20T15:40:00Z","v":209,"vw":78.279611},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-20T15:45:00Z","v":114,"vw":78.29},{"c":78.1434,"h":78.1434,"l":78.1434,"n":1,"o":78.1434,"t":"2026-10-20T16:15:00Z","v":118,"vw":78.1434},{"c":78.1885,"h":78.1885,"l":78.1885,"n":1,"o":78.1885,"t":"2026-10-20T16:20:00Z","v":1067,"vw":78.1885},{"c":78.25,"h":78.26,"l":78.2101,"n":4,"o":78.2101,"t":"2026-10-20T16:30:00Z","v":701,"vw":78.223096},{"c":78.21,"h":78.21,"l":78.21,"n":2,"o":78.21,"t":"2026-10-20T17:15:00Z","v":181,"vw":78.21},{"c":78.26,"h":78.26,"l":78.226,"n":9,"o":78.24,"t":"2026-10-20T17:20:00Z","v":2281,"vw":78.234685},{"c":78.35,"h":78.355,"l":78.35,"n":9,"o":78.355,"t":"2026-10-20T18:00:00Z","v":912,"vw":78.354452},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-20T18:20:00Z","v":105,"vw":78.35},{"c":78.3432,"h":78.3432,"l":78.3432,"n":1,"o":78.3432,"t":"2026-10-20T18:25:00Z","v":150,"vw":78.3432},{"c":78.3577,"h":78.3577,"l":78.3577,"n":2,"o":78.3577,"t":"2026-10-20T18:30:00Z","v":191,"vw":78.3577},{"c":78.31,"h":78.34,"l":78.31,"n":2,"o":78.34,"t":"2026-10-20T18:40:00Z","v":300,"vw":78.32},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-20T18:50:00Z","v":200,"vw":78.33},{"c":78.3588,"h":78.3588,"l":78.3588,"n":1,"o":78.3588,"t":"2026-10-20T18:55:00Z","v":200,"vw":78.3588},{"c":78.39,"h":78.39,"l":78.39,"n":1,"o":78.39,"t":"2026-10-20T19:05:00Z","v":304,"vw":78.39},{"c":78.38,"h":78.38,"l":78.38,"n":1,"o":78.38,"t":"2026-10-20T19:10:00Z","v":100,"vw":78.38},{"c":78.36,"h":78.36,"l":78.36,"n":3,"o":78.36,"t":"2026-10-20T19:20:00Z","v":103,"vw":78.36},{"c":78.35,"h":78.36,"l":78.35,"n":2,"o":78.36,"t":"2026-10-20T19:25:00Z","v":412,"vw":78.355},{"c":78.37,"h":78.37,"l":78.37,"n":1,"o":78.37,"t":"2026-10-20T19:30:00Z","v":100,"vw":78.37},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-10-20T19:35:00Z","v":122,"vw":78.31},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-20T19:40:00Z","v":3321,"vw":78.35},{"c":78.37,"h":78.39,"l":78.37,"n":2,"o":78.39,"t":"2026-10-20T19:45:00Z","v":346,"vw":78.37763},{"c":78.475,"h":78.475,"l":78.36,"n":14,"o":78.385,"t":"2026-10-20T19:55:00Z","v":609,"vw":78.394259},{"c":79.35,"h":79.35,"l":79.35,"n":2,"o":79.35,"t":"2026-10-21T13:30:00Z","v":326,"vw":79.35},{"c":78.795,"h":78.86,"l":78.795,"n":5,"o":78.86,"t":"2026-10-21T13:45:00Z","v":693,"vw":78.832518},{"c":78.6399,"h":78.6399,"l":78.51,"n":7,"o":78.6,"t":"2026-10-21T14:05:00Z","v":1208,"vw":78.586583},{"c":78.7747,"h":78.7747,"l":78.7747,"n":1,"o":78.7747,"t":"2026-10-21T14:55:00Z","v":175,"vw":78.7747},{"c":78.6871,"h":78.6871,"l":78.6871,"n":1,"o":78.6871,"t":"2026-10-21T15:20:00Z","v":200,"vw":78.6871},{"c":78.74,"h":78.74,"l":78.74,"n":1,"o":78.74,"t":"2026-10-21T15:30:00Z","v":1025,"vw":78.74},{"c":78.8408,"h":78.8408,"l":78.8408,"n":1,"o":78.8408,"t":"2026-10-21T15:45:00Z","v":254,"vw":78.8408},{"c":78.8449,"h":78.8449,"l":78.835,"n":2,"o":78.835,"t":"2026-10-21T15:50:00Z","v":1071,"vw":78.838282},{"c":78.84,"h":78.84,"l":78.84,"n":2,"o":78.84,"t":"2026-10-21T15:55:00Z","v":301,"vw":78.84},{"c":78.8366,"h":78.859,"l":78.83,"n":5,"o":78.83,"t":"2026-10-21T16:00:00Z","v":1410,"vw":78.845411},{"c":78.82,"h":78.843,"l":78.82,"n":4,"o":78.82,"t":"2026-10-21T16:05:00Z","v":2283,"vw":78.821007},{"c":78.833,"h":78.84,"l":78.83,"n":5,"o":78.83,"t":"2026-10-21T16:30:00Z","v":506,"vw":78.833932},{"c":79,"h":79,"l":78.81,"n":5,"o":78.83,"t":"2026-10-21T16:35:00Z","v":407,"vw":78.872798},{"c":78.89,"h":78.89,"l":78.86,"n":7,"o":78.86,"t":"2026-10-21T16:45:00Z","v":1640,"vw":78.883448},{"c":78.91,"h":78.91,"l":78.91,"n":3,"o":78.91,"t":"2026-10-21T16:50:00Z","v":319,"vw":78.91},{"c":78.9032,"h":78.9032,"l":78.9032,"n":2,"o":78.9032,"t":"2026-10-21T16:55:00Z","v":153,"vw":78.9032},{"c":78.88,"h":78.88,"l":78.88,"n":5,"o":78.88,"t":"2026-10-21T17:00:00Z","v":683,"vw":78.88},{"c":78.93,"h":78.93,"l":78.92,"n":4,"o":78.92,"t":"2026-10-21T17:15:00Z","v":210,"vw":78.925169},{"c":78.9495,"h":78.9495,"l":78.9495,"n":2,"o":78.9495,"t":"2026-10-21T17:30:00Z","v":963,"vw":78.9495},{"c":78.94,"h":78.94,"l":78.93,"n":4,"o":78.93,"t":"2026-10-21T17:35:00Z","v":5681,"vw":78.93736},{"c":78.945,"h":78.95,"l":78.935,"n":3,"o":78.95,"t":"2026-10-21T17:40:00Z","v":402,"vw":78.943744},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-21T17:45:00Z","v":227,"vw":78.97},{"c":78.95,"h":78.95,"l":78.95,"n":1,"o":78.95,"t":"2026-10-21T18:00:00Z","v":100,"vw":78.95},{"c":79.06,"h":79.06,"l":79.06,"n":1,"o":79.06,"t":"2026-10-21T18:15:00Z","v":100,"vw":79.06},{"c":79.0286,"h":79.0286,"l":79.0286,"n":2,"o":79.0286,"t":"2026-10-21T18:20:00Z","v":608,"vw":79.0286},{"c":79.025,"h":79.025,"l":79.015,"n":3,"o":79.015,"t":"2026-10-21T18:25:00Z","v":568,"vw":79.023007},{"c":79.039,"h":79.039,"l":79.039,"n":2,"o":79.039,"t":"2026-10-21T18:30:00Z","v":400,"vw":79.039},{"c":79.05,"h":79.1,"l":79.04,"n":12,"o":79.1,"t":"2026-10-21T18:45:00Z","v":959,"vw":79.051639},{"c":78.97,"h":78.98,"l":78.97,"n":3,"o":78.98,"t":"2026-10-21T18:50:00Z","v":640,"vw":78.978438},{"c":78.95,"h":78.95,"l":78.95,"n":7,"o":78.95,"t":"2026-10-21T18:55:00Z","v":394,"vw":78.95},{"c":78.655,"h":78.655,"l":78.655,"n":1,"o":78.655,"t":"2026-10-21T19:05:00Z","v":194,"vw":78.655},{"c":78.6354,"h":78.645,"l":78.62,"n":5,"o":78.645,"t":"2026-10-21T19:10:00Z","v":704,"vw":78.633814},{"c":78.76,"h":78.76,"l":78.635,"n":8,"o":78.635,"t":"2026-10-21T19:15:00Z","v":1182,"vw":78.744551},{"c":78.74,"h":78.76,"l":78.74,"n":3,"o":78.76,"t":"2026-10-21T19:20:00Z","v":295,"vw":78.747692},{"c":78.83,"h":78.83,"l":78.82,"n":2,"o":78.82,"t":"2026-10-21T19:25:00Z","v":280,"vw":78.824643},{"c":78.85,"h":78.865,"l":78.85,"n":6,"o":78.865,"t":"2026-10-21T19:35:00Z","v":443,"vw":78.856944},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-21T19:40:00Z","v":800,"vw":78.81},{"c":78.915,"h":78.915,"l":78.87,"n":7,"o":78.87,"t":"2026-10-21T19:50:00Z","v":1108,"vw":78.906571},{"c":78.82,"h":78.91,"l":78.82,"n":3,"o":78.91,"t":"2026-10-21T19:55:00Z","v":251,"vw":78.859823},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-10-22T13:30:00Z","v":237,"vw":78.54},{"c":78.25,"h":78.25,"l":78.25,"n":1,"o":78.25,"t":"2026-10-22T13:45:00Z","v":100,"vw":78.25},{"c":78.3823,"h":78.3823,"l":78.3823,"n":1,"o":78.3823,"t":"2026-10-22T13:50:00Z","v":430,"vw":78.3823},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-10-22T14:15:00Z","v":108,"vw":78.41},{"c":78.31,"h":78.37,"l":78.31,"n":2,"o":78.37,"t":"2026-10-22T14:20:00Z","v":200,"vw":78.34},{"c":78.105,"h":78.105,"l":78.105,"n":3,"o":78.105,"t":"2026-10-22T14:25:00Z","v":185,"vw":78.105},{"c":77.925,"h":77.925,"l":77.925,"n":1,"o":77.925,"t":"2026-10-22T14:30:00Z","v":127,"vw":77.925},{"c":77.9408,"h":77.9408,"l":77.9,"n":3,"o":77.9,"t":"2026-10-22T14:35:00Z","v":221,"vw":77.922255},{"c":78.1,"h":78.1,"l":78.1,"n":2,"o":78.1,"t":"2026-10-22T14:40:00Z","v":115,"vw":78.1},{"c":78.18,"h":78.18,"l":78.18,"n":1,"o":78.18,"t":"2026-10-22T15:00:00Z","v":252,"vw":78.18},{"c":78.07,"h":78.07,"l":78.07,"n":3,"o":78.07,"t":"2026-10-22T15:05:00Z","v":578,"vw":78.07},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-10-22T15:10:00Z","v":103,"vw":78.13},{"c":78.165,"h":78.165,"l":78.165,"n":1,"o":78.165,"t":"2026-10-22T15:15:00Z","v":129,"vw":78.165},{"c":78.215,"h":78.215,"l":78.1768,"n":2,"o":78.1768,"t":"2026-10-22T15:25:00Z","v":778,"vw":78.188928},{"c":78.22,"h":78.22,"l":78.22,"n":1,"o":78.22,"t":"2026-10-22T15:30:00Z","v":100,"vw":78.22},{"c":78.215,"h":78.215,"l":78.215,"n":1,"o":78.215,"t":"2026-10-22T15:40:00Z","v":127,"vw":78.215},{"c":78.45,"h":78.45,"l":78.45,"n":3,"o":78.45,"t":"2026-10-22T16:00:00Z","v":266,"vw":78.45},{"c":78.39,"h":78.39,"l":78.39,"n":3,"o":78.39,"t":"2026-10-22T16:05:00Z","v":375,"vw":78.39},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-22T16:20:00Z","v":219,"vw":78.54},{"c":78.51,"h":78.525,"l":78.505,"n":6,"o":78.505,"t":"2026-10-22T16:30:00Z","v":631,"vw":78.514788},{"c":78.33,"h":78.405,"l":78.33,"n":8,"o":78.405,"t":"2026-10-22T16:35:00Z","v":614,"vw":78.353719},{"c":78.24,"h":78.24,"l":78.24,"n":2,"o":78.24,"t":"2026-10-22T16:40:00Z","v":380,"vw":78.24},{"c":78.22,"h":78.22,"l":78.17,"n":4,"o":78.1994,"t":"2026-10-22T16:45:00Z","v":1290,"vw":78.196748},{"c":78.215,"h":78.215,"l":78.215,"n":1,"o":78.215,"t":"2026-10-22T16:50:00Z","v":128,"vw":78.215},{"c":78.39,"h":78.39,"l":78.33,"n":2,"o":78.33,"t":"2026-10-22T16:55:00Z","v":245,"vw":78.36551},{"c":78.185,"h":78.185,"l":78.185,"n":2,"o":78.185,"t":"2026-10-22T17:15:00Z","v":331,"vw":78.185},{"c":78.23,"h":78.23,"l":78.21,"n":2,"o":78.21,"t":"2026-10-22T17:25:00Z","v":227,"vw":78.221189},{"c":78.2701,"h":78.2701,"l":78.2701,"n":2,"o":78.2701,"t":"2026-10-22T17:30:00Z","v":129,"vw":78.2701},{"c":78.2716,"h":78.2716,"l":78.2716,"n":1,"o":78.2716,"t":"2026-10-22T17:45:00Z","v":387,"vw":78.2716},{"c":78.255,"h":78.255,"l":78.255,"n":3,"o":78.255,"t":"2026-10-22T17:50:00Z","v":207,"vw":78.255},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-22T17:55:00Z","v":108,"vw":78.27},{"c":78.13,"h":78.23,"l":78.13,"n":6,"o":78.23,"t":"2026-10-22T18:00:00Z","v":341,"vw":78.187402},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-22T18:10:00Z","v":200,"vw":78.27},{"c":78.2001,"h":78.2001,"l":78.2001,"n":2,"o":78.2001,"t":"2026-10-22T18:15:00Z","v":151,"vw":78.2001},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-22T18:25:00Z","v":128,"vw":78.27},{"c":78.25,"h":78.27,"l":78.25,"n":9,"o":78.27,"t":"2026-10-22T18:35:00Z","v":785,"vw":78.263029},{"c":78.26,"h":78.26,"l":78.26,"n":1,"o":78.26,"t":"2026-10-22T18:40:00Z","v":145,"vw":78.26},{"c":78.31,"h":78.31,"l":78.3,"n":8,"o":78.3,"t":"2026-10-22T18:45:00Z","v":642,"vw":78.308264},{"c":78.48,"h":78.48,"l":78.4547,"n":2,"o":78.4547,"t":"2026-10-22T19:25:00Z","v":605,"vw":78.473769},{"c":78.48,"h":78.48,"l":78.47,"n":8,"o":78.47,"t":"2026-10-22T19:30:00Z","v":798,"vw":78.478571},{"c":78.4699,"h":78.4699,"l":78.455,"n":6,"o":78.46,"t":"2026-10-22T19:35:00Z","v":4865,"vw":78.459794},{"c":78.65,"h":78.665,"l":78.65,"n":2,"o":78.665,"t":"2026-10-22T19:50:00Z","v":224,"vw":78.658304},{"c":78.7,"h":78.7,"l":78.65,"n":15,"o":78.65,"t":"2026-10-22T19:55:00Z","v":400,"vw":78.680989},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-22T20:00:00Z","v":136,"vw":78.7}],"history":[{"c":65.16,"h":65.6,"l":65.1,"n":71,"o":65.6,"t":"2024-10-21T04:00:00Z","v":11464,"vw":65.201972},{"c":64.73,"h":64.845,"l":64.61,"n":102,"o":64.845,"t":"2024-10-22T04:00:00Z","v":11260,"vw":64.765273},{"c":64.41,"h":64.665,"l":64.24,"n":84,"o":64.6142,"t":"2024-10-23T04:00:00Z","v":5384,"vw":64.419621},{"c":64.63,"h":64.65,"l":64.37,"n":80,"o":64.55,"t":"2024-10-24T04:00:00Z","v":6745,"vw":64.595957},{"c":64.3,"h":64.93,"l":64.2085,"n":49,"o":64.93,"t":"2024-10-25T04:00:00Z","v":6943,"vw":64.352884},{"c":64.91,"h":64.98,"l":64.56,"n":82,"o":64.56,"t":"2024-10-28T04:00:00Z","v":3756,"vw":64.857683},{"c":64.83,"h":64.92,"l":64.81,"n":95,"o":64.8281,"t":"2024-10-29T04:00:00Z","v":13186,"vw":64.863},{"c":64.98,"h":65.4346,"l":64.9782,"n":68,"o":65.4346,"t":"2024-10-30T04:00:00Z","v":8251,"vw":65.153374},{"c":64.14,"h":64.69,"l":64.14,"n":49,"o":64.69,"t":"2024-10-31T04:00:00Z","v":5574,"vw":64.415452},{"c":64.11,"h":64.46,"l":64.1001,"n":68,"o":64.46,"t":"2024-11-01T04:00:00Z","v":9464,"vw":64.211063},{"c":64.16,"h":64.56,"l":64.1218,"n":46,"o":64.25,"t":"2024-11-04T05:00:00Z","v":5424,"vw":64.240642},{"c":65.15,"h":65.15,"l":64.77,"n":148,"o":64.77,"t":"2024-11-05T05:00:00Z","v":9924,"vw":64.97627},{"c":67.68,"h":67.71,"l":66.97,"n":38,"o":66.97,"t":"2024-11-06T05:00:00Z","v":17530,"vw":67.460048},{"c":67.74,"h":67.88,"l":67.65,"n":53,"o":67.6701,"t":"2024-11-07T05:00:00Z","v":3638,"vw":67.741675},{"c":68.15,"h":68.22,"l":67.9987,"n":71,"o":68.13,"t":"2024-11-08T05:00:00Z","v":5746,"vw":68.140213},{"c":68.85,"h":69.05,"l":68.6848,"n":91,"o":68.6848,"t":"2024-11-11T05:00:00Z","v":8286,"vw":68.896423},{"c":68.34,"h":68.6601,"l":68.21,"n":104,"o":68.6601,"t":"2024-11-12T05:00:00Z","v":5733,"vw":68.444588},{"c":68.08,"h":68.645,"l":68.065,"n":60,"o":68.645,"t":"2024-11-13T05:00:00Z","v":7648,"vw":68.250418},{"c":67.5,"h":68.1365,"l":67.5,"n":132,"o":68.015,"t":"2024-11-14T05:00:00Z","v":8880,"vw":67.763514},{"c":67,"h":67.1175,"l":66.89,"n":77,"o":67.0401,"t":"2024-11-15T05:00:00Z","v":5650,"vw":66.971486},{"c":67.28,"h":67.41,"l":67.0503,"n":99,"o":67.0503,"t":"2024-11-18T05:00:00Z","v":10439,"vw":67.280748},{"c":67.25,"h":67.28,"l":66.7786,"n":60,"o":66.7786,"t":"2024-11-19T05:00:00Z","v":6107,"vw":67.078854},{"c":67.73,"h":67.75,"l":67.4157,"n":65,"o":67.43,"t":"2024-11-20T05:00:00Z","v":7455,"vw":67.64561},{"c":68.6901,"h":68.84,"l":67.95,"n":81,"o":67.95,"t":"2024-11-21T05:00:00Z","v":8386,"vw":68.651804},{"c":69.51,"h":69.52,"l":68.986,"n":76,"o":68.99,"t":"2024-11-22T05:00:00Z","v":7701,"vw":69.394122},{"c":70.31,"h":70.73,"l":70.2217,"n":84,"o":70.34,"t":"2024-11-25T05:00:00Z","v":7421,"vw":70.42995},{"c":70.02,"h":70.28,"l":69.7701,"n":64,"o":70.28,"t":"2024-11-26T05:00:00Z","v":8927,"vw":69.939021},{"c":69.9173,"h":70.09,"l":69.86,"n":137,"o":70.09,"t":"2024-11-27T05:00:00Z","v":6760,"vw":69.942749},{"c":70.13,"h":70.28,"l":70.13,"n":41,"o":70.19,"t":"2024-11-29T05:00:00Z","v":1905,"vw":70.222692},{"c":69.89,"h":70.7,"l":69.7267,"n":109,"o":70.7,"t":"2024-12-02T05:00:00Z","v":7076,"vw":69.97863},{"c":69.72,"h":70.01,"l":69.63,"n":94,"o":70.01,"t":"2024-12-03T05:00:00Z","v":12667,"vw":69.794949},{"c":69.81,"h":69.81,"l":69.46,"n":109,"o":69.73,"t":"2024-12-04T05:00:00Z","v":24781,"vw":69.686582},{"c":69.4271,"h":70.41,"l":69.4271,"n":78,"o":70.41,"t":"2024-12-05T05:00:00Z","v":4453,"vw":69.694958},{"c":69.44,"h":70.28,"l":69.35,"n":78,"o":70.28,"t":"2024-12-06T05:00:00Z","v":7277,"vw":69.426245},{"c":68.8824,"h":69.77,"l":68.8824,"n":125,"o":69.77,"t":"2024-12-09T05:00:00Z","v":8544,"vw":69.150416},{"c":68.29,"h":68.82,"l":68.29,"n":96,"o":68.37,"t":"2024-12-10T05:00:00Z","v":9375,"vw":68.642672},{"c":68.62,"h":68.98,"l":68.6033,"n":129,"o":68.98,"t":"2024-12-11T05:00:00Z","v":13243,"vw":68.695799},{"c":68.32,"h":68.7,"l":68.32,"n":119,"o":68.7,"t":"2024-12-12T05:00:00Z","v":9884,"vw":68.522829},{"c":67.99,"h":68.55,"l":67.83,"n":93,"o":68.55,"t":"2024-12-13T05:00:00Z","v":10002,"vw":67.969425},{"c":67.85,"h":68.29,"l":67.8266,"n":194,"o":68.29,"t":"2024-12-16T05:00:00Z","v":12920,"vw":68.043608},{"c":66.94,"h":67.42,"l":66.8317,"n":126,"o":67.42,"t":"2024-12-17T05:00:00Z","v":9452,"vw":66.986396},{"c":64.66,"h":67.07,"l":64.66,"n":175,"o":67.07,"t":"2024-12-18T05:00:00Z","v":8284,"vw":65.823694},{"c":64.55,"h":65.52,"l":64.54,"n":265,"o":65.52,"t":"2024-12-19T05:00:00Z","v":25179,"vw":64.814685},{"c":65.41,"h":65.79,"l":64.62,"n":204,"o":64.62,"t":"2024-12-20T05:00:00Z","v":29648,"vw":65.433803},{"c":65.48,"h":65.5,"l":64.94,"n":132,"o":64.94,"t":"2024-12-23T05:00:00Z","v":11590,"vw":65.332023},{"c":66,"h":66.01,"l":65.48,"n":47,"o":65.48,"t":"2024-12-24T05:00:00Z","v":9613,"vw":65.784726},{"c":66.14,"h":66.18,"l":66.02,"n":108,"o":66.12,"t":"2024-12-26T05:00:00Z","v":17321,"vw":66.063917},{"c":65.53,"h":66.12,"l":65.33,"n":185,"o":66.12,"t":"2024-12-27T05:00:00Z","v":18103,"vw":65.516251},{"c":65.01,"h":65.26,"l":64.4686,"n":211,"o":64.4686,"t":"2024-12-30T05:00:00Z","v":20303,"vw":65.123444},{"c":64.99,"h":65.01,"l":64.85,"n":168,"o":65.01,"t":"2024-12-31T05:00:00Z","v":14915,"vw":64.93495},{"c":64.9,"h":65.71,"l":64.8,"n":256,"o":65.57,"t":"2025-01-02T05:00:00Z","v":29477,"vw":65.0237},{"c":65.69,"h":65.69,"l":64.8101,"n":107,"o":65.15,"t":"2025-01-03T05:00:00Z","v":13889,"vw":65.345751},{"c":65.88,"h":66.44,"l":65.8199,"n":197,"o":66.3679,"t":"2025-01-06T05:00:00Z","v":16728,"vw":66.028154},{"c":65.57,"h":66.1307,"l":65.33,"n":119,"o":66,"t":"2025-01-07T05:00:00Z","v":12366,"vw":65.732829},{"c":65.75,"h":65.75,"l":65.07,"n":208,"o":65.34,"t":"2025-01-08T05:00:00Z","v":24624,"vw":65.593933},{"c":64.86,"h":65.44,"l":64.69,"n":140,"o":65.44,"t":"2025-01-10T05:00:00Z","v":11587,"vw":64.903585},{"c":65.36,"h":65.37,"l":64.54,"n":95,"o":64.54,"t":"2025-01-13T05:00:00Z","v":14562,"vw":65.176751},{"c":66.15,"h":66.24,"l":65.62,"n":105,"o":65.9699,"t":"2025-01-14T05:00:00Z","v":15181,"vw":66.076296},{"c":67.03,"h":67.559,"l":66.9099,"n":99,"o":67.559,"t":"2025-01-15T05:00:00Z","v":12014,"vw":67.09475},{"c":67.53,"h":67.61,"l":67.0199,"n":86,"o":67.0199,"t":"2025-01-16T05:00:00Z","v":8255,"vw":67.384551},{"c":67.93,"h":68.11,"l":67.8118,"n":96,"o":67.8118,"t":"2025-01-17T05:00:00Z","v":32152,"vw":67.973051},{"c":68.85,"h":68.87,"l":68.3755,"n":187,"o":68.56,"t":"2025-01-21T05:00:00Z","v":18769,"vw":68.715591},{"c":68.61,"h":69.17,"l":68.605,"n":150,"o":69.17,"t":"2025-01-22T05:00:00Z","v":15095,"vw":68.791795},{"c":68.6949,"h":68.83,"l":68.335,"n":93,"o":68.39,"t":"2025-01-23T05:00:00Z","v":6360,"vw":68.634545},{"c":68.68,"h":68.9,"l":68.61,"n":107,"o":68.765,"t":"2025-01-24T05:00:00Z","v":8298,"vw":68.727482},{"c":68.05,"h":68.31,"l":67.7218,"n":177,"o":68.31,"t":"2025-01-27T05:00:00Z","v":78798,"vw":67.972842},{"c":68.15,"h":68.3,"l":67.83,"n":86,"o":68.17,"t":"2025-01-28T05:00:00Z","v":8087,"vw":68.084964},{"c":67.96,"h":68.35,"l":67.9499,"n":169,"o":68.2599,"t":"2025-01-29T05:00:00Z","v":11313,"vw":68.174256},{"c":68.71,"h":68.9221,"l":68.5406,"n":111,"o":68.64,"t":"2025-01-30T05:00:00Z","v":6551,"vw":68.730965},{"c":67.99,"h":68.79,"l":67.895,"n":200,"o":68.45,"t":"2025-01-31T05:00:00Z","v":23504,"vw":68.15794},{"c":67.32,"h":67.66,"l":66.59,"n":193,"o":66.69,"t":"2025-02-03T05:00:00Z","v":18836,"vw":67.369858},{"c":67.56,"h":67.85,"l":67.51,"n":141,"o":67.85,"t":"2025-02-04T05:00:00Z","v":14210,"vw":67.572639},{"c":67.99,"h":68.035,"l":67.715,"n":116,"o":67.73,"t":"2025-02-05T05:00:00Z","v":12263,"vw":67.935564},{"c":67.88,"h":68.21,"l":67.53,"n":147,"o":68.21,"t":"2025-02-06T05:00:00Z","v":16029,"vw":67.946023},{"c":67.38,"h":67.94,"l":67.3299,"n":119,"o":67.94,"t":"2025-02-07T05:00:00Z","v":11700,"vw":67.477732},{"c":67.42,"h":67.5599,"l":67.3103,"n":118,"o":67.385,"t":"2025-02-10T05:00:00Z","v":9690,"vw":67.426134},{"c":67.21,"h":67.29,"l":67.0561,"n":108,"o":67.1514,"t":"2025-02-11T05:00:00Z","v":8298,"vw":67.159122},{"c":66.66,"h":66.86,"l":66.305,"n":716,"o":66.44,"t":"2025-02-12T05:00:00Z","v":91887,"vw":66.612013},{"c":67.3187,"h":67.32,"l":66.7803,"n":147,"o":66.84,"t":"2025-02-13T05:00:00Z","v":57292,"vw":67.213841},{"c":67.44,"h":67.58,"l":67.3699,"n":204,"o":67.54,"t":"2025-02-14T05:00:00Z","v":32684,"vw":67.480416},{"c":67.86,"h":67.87,"l":67.51,"n":151,"o":67.58,"t":"2025-02-18T05:00:00Z","v":36421,"vw":67.72779},{"c":67.84,"h":67.91,"l":67.5864,"n":158,"o":67.61,"t":"2025-02-19T05:00:00Z","v":20055,"vw":67.804844},{"c":67.2,"h":67.8,"l":66.74,"n":272,"o":67.8,"t":"2025-02-20T05:00:00Z","v":16919,"vw":67.027954},{"c":65.75,"h":66.63,"l":65.64,"n":157,"o":66.619,"t":"2025-02-21T05:00:00Z","v":17025,"vw":65.865494},{"c":65.74,"h":66.16,"l":65.515,"n":111,"o":66.16,"t":"2025-02-24T05:00:00Z","v":15303,"vw":65.850393},{"c":65.55,"h":65.85,"l":65.15,"n":117,"o":65.7,"t":"2025-02-25T05:00:00Z","v":14642,"vw":65.398678},{"c":65.51,"h":66.15,"l":65.465,"n":77,"o":66,"t":"2025-02-26T05:00:00Z","v":10015,"vw":65.715099},{"c":64.68,"h":65.58,"l":64.68,"n":99,"o":65.346,"t":"2025-02-27T05:00:00Z","v":15855,"vw":65.184539},{"c":65.66,"h":65.66,"l":64.61,"n":158,"o":64.97,"t":"2025-02-28T05:00:00Z","v":43691,"vw":64.9733},{"c":64.25,"h":65.75,"l":64.02,"n":179,"o":65.75,"t":"2025-03-03T05:00:00Z","v":17213,"vw":64.898136},{"c":63.09,"h":64.105,"l":62.5,"n":128,"o":63.07,"t":"2025-03-04T05:00:00Z","v":13837,"vw":63.102965},{"c":63.83,"h":63.9,"l":62.93,"n":116,"o":63.27,"t":"2025-03-05T05:00:00Z","v":14878,"vw":63.564783},{"c":62.82,"h":63.55,"l":62.5901,"n":154,"o":62.87,"t":"2025-03-06T05:00:00Z","v":28719,"vw":62.92441},{"c":63.25,"h":63.36,"l":62.0432,"n":145,"o":63.11,"t":"2025-03-07T05:00:00Z","v":25115,"vw":62.812688},{"c":61.96,"h":62.7956,"l":61.48,"n":116,"o":62.59,"t":"2025-03-10T04:00:00Z","v":17856,"vw":61.98582},{"c":61.38,"h":61.98,"l":61.02,"n":111,"o":61.91,"t":"2025-03-11T04:00:00Z","v":17796,"vw":61.580304},{"c":61.31,"h":62.075,"l":61.1016,"n":263,"o":62.075,"t":"2025-03-12T04:00:00Z","v":37406,"vw":61.448068},{"c":60.43,"h":61.26,"l":60.15,"n":198,"o":61.26,"t":"2025-03-13T04:00:00Z","v":27513,"vw":60.352079},{"c":61.89,"h":61.91,"l":61.1615,"n":190,"o":61.18,"t":"2025-03-14T04:00:00Z","v":12563,"vw":61.662},{"c":62.75,"h":63,"l":62.1429,"n":103,"o":62.3599,"t":"2025-03-17T04:00:00Z","v":20923,"vw":62.703829},{"c":62.22,"h":62.68,"l":62.07,"n":225,"o":62.68,"t":"2025-03-18T04:00:00Z","v":10365,"vw":62.228806},{"c":62.99,"h":63.19,"l":62.415,"n":197,"o":62.4311,"t":"2025-03-19T04:00:00Z","v":12039,"vw":62.811151},{"c":62.66,"h":63.1787,"l":62.63,"n":86,"o":62.63,"t":"2025-03-20T04:00:00Z","v":17017,"vw":62.758106},{"c":62.48,"h":62.48,"l":62.0085,"n":75,"o":62.09,"t":"2025-03-21T04:00:00Z","v":8106,"vw":62.348866},{"c":63.88,"h":63.9,"l":63.37,"n":135,"o":63.37,"t":"2025-03-24T04:00:00Z","v":41177,"vw":63.689541},{"c":63.55,"h":63.69,"l":63.4388,"n":86,"o":63.6747,"t":"2025-03-25T04:00:00Z","v":12439,"vw":63.54663},{"c":63.24,"h":63.75,"l":63.09,"n":176,"o":63.75,"t":"2025-03-26T04:00:00Z","v":19724,"vw":63.305174},{"c":62.78,"h":63.22,"l":62.54,"n":128,"o":63.18,"t":"2025-03-27T04:00:00Z","v":27655,"vw":62.88699},{"c":61.7049,"h":61.975,"l":61.62,"n":101,"o":61.785,"t":"2025-03-28T04:00:00Z","v":14638,"vw":61.769149},{"c":61.98,"h":62.231,"l":61.1685,"n":189,"o":61.32,"t":"2025-03-31T04:00:00Z","v":19991,"vw":61.807264},{"c":62.21,"h":62.3899,"l":61.35,"n":81,"o":61.35,"t":"2025-04-01T04:00:00Z","v":9109,"vw":62.069261},{"c":63.08,"h":63.1999,"l":62.18,"n":238,"o":62.18,"t":"2025-04-02T04:00:00Z","v":18304,"vw":62.850723},{"c":59.18,"h":60.67,"l":59.17,"n":300,"o":60.67,"t":"2025-04-03T04:00:00Z","v":34506,"vw":59.52021},{"c":55.94,"h":57.32,"l":55.6,"n":212,"o":57.29,"t":"2025-04-04T04:00:00Z","v":79981,"vw":56.228032},{"c":55.48,"h":57.52,"l":53.2908,"n":398,"o":54.42,"t":"2025-04-07T04:00:00Z","v":70871,"vw":55.234875},{"c":54.61,"h":57.2691,"l":53.7099,"n":194,"o":57.03,"t":"2025-04-08T04:00:00Z","v":32076,"vw":54.831155},{"c":59.22,"h":59.31,"l":53.615,"n":121,"o":54.455,"t":"2025-04-09T04:00:00Z","v":27911,"vw":58.053995},{"c":56.87,"h":57.475,"l":55.6084,"n":165,"o":57.21,"t":"2025-04-10T04:00:00Z","v":20696,"vw":56.72439},{"c":57.69,"h":57.74,"l":56.205,"n":112,"o":56.71,"t":"2025-04-11T04:00:00Z","v":19037,"vw":57.425459},{"c":58.38,"h":58.63,"l":57.75,"n":194,"o":58.4299,"t":"2025-04-14T04:00:00Z","v":17423,"vw":58.349503},{"c":58.26,"h":58.8121,"l":58.06,"n":269,"o":58.8121,"t":"2025-04-15T04:00:00Z","v":41368,"vw":58.257978},{"c":57.54,"h":58.43,"l":57.0799,"n":133,"o":58.01,"t":"2025-04-16T04:00:00Z","v":49574,"vw":57.984724},{"c":58,"h":58.43,"l":57.46,"n":705,"o":57.46,"t":"2025-04-17T04:00:00Z","v":181880,"vw":58.038552},{"c":56.68,"h":57.4,"l":56.21,"n":119,"o":57.4,"t":"2025-04-21T04:00:00Z","v":20692,"vw":56.458773},{"c":58.28,"h":58.4,"l":57.65,"n":71,"o":57.8403,"t":"2025-04-22T04:00:00Z","v":8280,"vw":58.117561},{"c":59.1,"h":60.4029,"l":58.892,"n":120,"o":60.4029,"t":"2025-04-23T04:00:00Z","v":18126,"vw":59.464275},{"c":60.69,"h":60.69,"l":59.3103,"n":101,"o":59.3103,"t":"2025-04-24T04:00:00Z","v":35841,"vw":60.13854},{"c":60.11,"h":60.22,"l":59.87,"n":111,"o":60.06,"t":"2025-04-25T04:00:00Z","v":4531,"vw":60.062934},{"c":60.35,"h":60.6999,"l":60.0133,"n":129,"o":60.17,"t":"2025-04-28T04:00:00Z","v":32490,"vw":60.269816},{"c":60.68,"h":60.7893,"l":60.2799,"n":83,"o":60.3366,"t":"2025-04-29T04:00:00Z","v":6197,"vw":60.614857},{"c":60.57,"h":60.57,"l":59.2711,"n":65,"o":59.88,"t":"2025-04-30T04:00:00Z","v":5246,"vw":60.072658},{"c":60.57,"h":61.225,"l":60.57,"n":88,"o":60.97,"t":"2025-05-01T04:00:00Z","v":11401,"vw":61.008164},{"c":61.94,"h":62,"l":61.4685,"n":62,"o":61.4685,"t":"2025-05-02T04:00:00Z","v":5480,"vw":61.892038},{"c":61.74,"h":62.1,"l":61.64,"n":92,"o":61.64,"t":"2025-05-05T04:00:00Z","v":9142,"vw":61.985339},{"c":61.36,"h":61.74,"l":61.36,"n":104,"o":61.4933,"t":"2025-05-06T04:00:00Z","v":7997,"vw":61.515586},{"c":61.79,"h":61.84,"l":61.508,"n":144,"o":61.84,"t":"2025-05-07T04:00:00Z","v":32209,"vw":61.702376},{"c":62.59,"h":63.18,"l":62.35,"n":85,"o":62.35,"t":"2025-05-08T04:00:00Z","v":11074,"vw":62.890716},{"c":62.53,"h":62.77,"l":62.37,"n":67,"o":62.66,"t":"2025-05-09T04:00:00Z","v":6743,"vw":62.535157},{"c":64.67,"h":64.68,"l":64.3,"n":97,"o":64.68,"t":"2025-05-12T04:00:00Z","v":10020,"vw":64.510342},{"c":65.03,"h":65.315,"l":64.95,"n":92,"o":64.9999,"t":"2025-05-13T04:00:00Z","v":15826,"vw":65.153128},{"c":64.62,"h":65.09,"l":64.62,"n":142,"o":65.09,"t":"2025-05-14T04:00:00Z","v":8546,"vw":64.760154},{"c":64.9,"h":64.9,"l":64.43,"n":92,"o":64.49,"t":"2025-05-15T04:00:00Z","v":4022,"vw":64.799195},{"c":65.59,"h":65.62,"l":64.96,"n":153,"o":64.965,"t":"2025-05-16T04:00:00Z","v":60409,"vw":65.237083},{"c":65.54,"h":65.56,"l":65.2187,"n":138,"o":65.2187,"t":"2025-05-19T04:00:00Z","v":14816,"vw":65.459698},{"c":65.3,"h":65.5816,"l":65.18,"n":100,"o":65.44,"t":"2025-05-20T04:00:00Z","v":14517,"vw":65.351776},{"c":63.75,"h":64.79,"l":63.75,"n":64,"o":64.6647,"t":"2025-05-21T04:00:00Z","v":5894,"vw":64.253023},{"c":63.57,"h":63.76,"l":63.2493,"n":54,"o":63.56,"t":"2025-05-22T04:00:00Z","v":3253,"vw":63.487603},{"c":63.2684,"h":63.44,"l":62.93,"n":118,"o":62.93,"t":"2025-05-23T04:00:00Z","v":133159,"vw":63.421798},{"c":64.6,"h":64.6,"l":63.78,"n":95,"o":63.78,"t":"2025-05-27T04:00:00Z","v":7865,"vw":64.490338},{"c":63.89,"h":64.5899,"l":63.88,"n":116,"o":64.5899,"t":"2025-05-28T04:00:00Z","v":24728,"vw":64.135276},{"c":64.13,"h":64.32,"l":63.9199,"n":98,"o":64.32,"t":"2025-05-29T04:00:00Z","v":16654,"vw":64.067348},{"c":64.02,"h":64.11,"l":63.77,"n":90,"o":63.88,"t":"2025-05-30T04:00:00Z","v":6702,"vw":63.983475},{"c":63.9136,"h":63.9891,"l":63.35,"n":107,"o":63.8618,"t":"2025-06-02T04:00:00Z","v":10534,"vw":63.665991},{"c":64.731,"h":64.77,"l":64.24,"n":56,"o":64.24,"t":"2025-06-03T04:00:00Z","v":2566,"vw":64.518599},{"c":64.5479,"h":64.9,"l":64.5479,"n":54,"o":64.7,"t":"2025-06-04T04:00:00Z","v":3236,"vw":64.739483},{"c":64.44,"h":64.82,"l":64.3999,"n":90,"o":64.45,"t":"2025-06-05T04:00:00Z","v":8160,"vw":64.598741},{"c":65.086,"h":65.086,"l":64.89,"n":71,"o":64.97,"t":"2025-06-06T04:00:00Z","v":4357,"vw":64.968803},{"c":65.04,"h":65.3899,"l":65.015,"n":101,"o":65.03,"t":"2025-06-09T04:00:00Z","v":8667,"vw":65.142026},{"c":65.27,"h":65.37,"l":65.1399,"n":119,"o":65.37,"t":"2025-06-10T04:00:00Z","v":13201,"vw":65.231271},{"c":65.02,"h":65.45,"l":64.86,"n":87,"o":65.35,"t":"2025-06-11T04:00:00Z","v":12524,"vw":65.04924},{"c":65.025,"h":65.025,"l":64.7389,"n":66,"o":64.7389,"t":"2025-06-12T04:00:00Z","v":9680,"vw":64.97024},{"c":64.15,"h":64.73,"l":64.0599,"n":76,"o":64.58,"t":"2025-06-13T04:00:00Z","v":7983,"vw":64.296192},{"c":64.939,"h":65.12,"l":64.84,"n":278,"o":65.03,"t":"2025-06-16T04:00:00Z","v":20819,"vw":64.933293},{"c":64.3005,"h":64.8199,"l":64.2699,"n":65,"o":64.63,"t":"2025-06-17T04:00:00Z","v":8213,"vw":64.429104},{"c":64.44,"h":64.8838,"l":64.41,"n":104,"o":64.55,"t":"2025-06-18T04:00:00Z","v":16320,"vw":64.54773},{"c":64.61,"h":64.87,"l":64.3601,"n":171,"o":64.87,"t":"2025-06-20T04:00:00Z","v":25173,"vw":64.563528},{"c":65.09,"h":65.16,"l":64.28,"n":119,"o":64.71,"t":"2025-06-23T04:00:00Z","v":7038,"vw":64.919757},{"c":65.5958,"h":65.79,"l":65.23,"n":89,"o":65.32,"t":"2025-06-24T04:00:00Z","v":9930,"vw":65.57932},{"c":65.079,"h":65.5599,"l":65.0101,"n":190,"o":65.5599,"t":"2025-06-25T04:00:00Z","v":17719,"vw":65.16999},{"c":65.67,"h":65.68,"l":65.46,"n":78,"o":65.46,"t":"2025-06-26T04:00:00Z","v":10955,"vw":65.595869},{"c":65.95,"h":66.27,"l":65.66,"n":63,"o":66,"t":"2025-06-27T04:00:00Z","v":9279,"vw":65.813165},{"c":66.19,"h":66.19,"l":65.95,"n":172,"o":66.08,"t":"2025-06-30T04:00:00Z","v":13883,"vw":66.098028},{"c":66.94,"h":67.27,"l":66.37,"n":110,"o":66.37,"t":"2025-07-01T04:00:00Z","v":12116,"vw":66.896571},{"c":67.2413,"h":67.28,"l":66.66,"n":56,"o":66.66,"t":"2025-07-02T04:00:00Z","v":22537,"vw":67.110282},{"c":67.5808,"h":67.86,"l":67.5808,"n":60,"o":67.7299,"t":"2025-07-03T04:00:00Z","v":7730,"vw":67.737159},{"c":66.9582,"h":67.43,"l":66.77,"n":116,"o":67.42,"t":"2025-07-07T04:00:00Z","v":13190,"vw":66.984667},{"c":67.1961,"h":67.52,"l":67.13,"n":70,"o":67.13,"t":"2025-07-08T04:00:00Z","v":7364,"vw":67.310054},{"c":67.4582,"h":67.4582,"l":67.178,"n":63,"o":67.178,"t":"2025-07-09T04:00:00Z","v":5788,"vw":67.348321},{"c":67.94,"h":68.2299,"l":67.56,"n":91,"o":67.56,"t":"2025-07-10T04:00:00Z","v":23497,"vw":68.018607},{"c":67.3657,"h":67.72,"l":67.2889,"n":67,"o":67.5,"t":"2025-07-11T04:00:00Z","v":7254,"vw":67.530412},{"c":67.4743,"h":67.55,"l":67.34,"n":112,"o":67.34,"t":"2025-07-14T04:00:00Z","v":14611,"vw":67.431781},{"c":66.3679,"h":67.33,"l":66.3679,"n":112,"o":67.33,"t":"2025-07-15T04:00:00Z","v":13950,"vw":66.784896},{"c":66.5826,"h":66.7499,"l":66.02,"n":72,"o":66.7499,"t":"2025-07-16T04:00:00Z","v":10372,"vw":66.399801},{"c":67.34,"h":67.375,"l":66.8903,"n":67,"o":67.005,"t":"2025-07-17T04:00:00Z","v":13628,"vw":67.155794},{"c":67.4,"h":67.64,"l":67.21,"n":51,"o":67.64,"t":"2025-07-18T04:00:00Z","v":6545,"vw":67.334726},{"c":66.973,"h":67.5223,"l":66.955,"n":75,"o":67.4,"t":"2025-07-21T04:00:00Z","v":13403,"vw":67.337449},{"c":67.993,"h":67.993,"l":67.47,"n":115,"o":67.5099,"t":"2025-07-22T04:00:00Z","v":17615,"vw":67.747002},{"c":68.46,"h":68.46,"l":68.29,"n":81,"o":68.35,"t":"2025-07-23T04:00:00Z","v":9986,"vw":68.377204},{"c":68.05,"h":68.48,"l":68.02,"n":79,"o":68.305,"t":"2025-07-24T04:00:00Z","v":5033,"vw":68.177485},{"c":68.4962,"h":68.5,"l":68.12,"n":46,"o":68.12,"t":"2025-07-25T04:00:00Z","v":3304,"vw":68.379184},{"c":68.22,"h":68.71,"l":68.14,"n":127,"o":68.71,"t":"2025-07-28T04:00:00Z","v":10089,"vw":68.224366},{"c":68.12,"h":68.4299,"l":68.0399,"n":112,"o":68.385,"t":"2025-07-29T04:00:00Z","v":10705,"vw":68.133703},{"c":67.71,"h":68.33,"l":67.49,"n":183,"o":68.08,"t":"2025-07-30T04:00:00Z","v":16019,"vw":67.995174},{"c":67.0804,"h":67.77,"l":67.0804,"n":48,"o":67.36,"t":"2025-07-31T04:00:00Z","v":120931,"vw":67.736594},{"c":66.3,"h":66.46,"l":66.02,"n":78,"o":66.02,"t":"2025-08-01T04:00:00Z","v":12351,"vw":66.198274},{"c":67.1333,"h":67.14,"l":66.925,"n":69,"o":66.925,"t":"2025-08-04T04:00:00Z","v":5991,"vw":67.004728},{"c":67.0974,"h":67.3699,"l":66.825,"n":84,"o":67.3699,"t":"2025-08-05T04:00:00Z","v":263026,"vw":67.119493},{"c":66.84,"h":67.0143,"l":66.69,"n":71,"o":66.85,"t":"2025-08-06T04:00:00Z","v":7606,"vw":66.906218},{"c":66.75,"h":66.87,"l":66.57,"n":77,"o":66.87,"t":"2025-08-07T04:00:00Z","v":16209,"vw":66.769436},{"c":66.802,"h":67.12,"l":66.802,"n":86,"o":67.12,"t":"2025-08-08T04:00:00Z","v":5368,"vw":66.923522},{"c":66.5379,"h":67.0699,"l":66.5379,"n":60,"o":67.0699,"t":"2025-08-11T04:00:00Z","v":2595,"vw":66.687623},{"c":67.849,"h":67.85,"l":67.3798,"n":62,"o":67.41,"t":"2025-08-12T04:00:00Z","v":5229,"vw":67.651885},{"c":68.9129,"h":68.92,"l":68.175,"n":94,"o":68.245,"t":"2025-08-13T04:00:00Z","v":7613,"vw":68.553614},{"c":68.31,"h":68.34,"l":67.98,"n":74,"o":68.085,"t":"2025-08-14T04:00:00Z","v":10508,"vw":68.227604},{"c":67.9908,"h":68.19,"l":67.9908,"n":85,"o":68.04,"t":"2025-08-15T04:00:00Z","v":8985,"vw":68.083663},{"c":68.0371,"h":68.14,"l":68.0054,"n":63,"o":68.14,"t":"2025-08-18T04:00:00Z","v":5971,"vw":68.064857},{"c":68.2033,"h":68.73,"l":68.107,"n":60,"o":68.73,"t":"2025-08-19T04:00:00Z","v":10355,"vw":68.183382},{"c":68.0907,"h":68.1599,"l":67.8616,"n":59,"o":67.93,"t":"2025-08-20T04:00:00Z","v":5705,"vw":68.040971},{"c":67.943,"h":68.1,"l":67.797,"n":99,"o":67.797,"t":"2025-08-21T04:00:00Z","v":19193,"vw":67.970937},{"c":69.591,"h":69.73,"l":69.41,"n":56,"o":69.41,"t":"2025-08-22T04:00:00Z","v":27398,"vw":69.576554},{"c":69.17,"h":69.34,"l":69.17,"n":73,"o":69.34,"t":"2025-08-25T04:00:00Z","v":7624,"vw":69.223577},{"c":69.31,"h":69.31,"l":69.115,"n":76,"o":69.27,"t":"2025-08-26T04:00:00Z","v":7234,"vw":69.227773},{"c":69.57,"h":69.69,"l":69.47,"n":70,"o":69.49,"t":"2025-08-27T04:00:00Z","v":12140,"vw":69.534108},{"c":69.54,"h":69.55,"l":69.27,"n":57,"o":69.4,"t":"2025-08-28T04:00:00Z","v":6712,"vw":69.439803},{"c":69.297,"h":69.3612,"l":69.2046,"n":89,"o":69.3612,"t":"2025-08-29T04:00:00Z","v":6803,"vw":69.294403},{"c":68.9933,"h":68.9933,"l":68.47,"n":104,"o":68.72,"t":"2025-09-02T04:00:00Z","v":6617,"vw":68.802969},{"c":68.88,"h":68.9399,"l":68.64,"n":84,"o":68.9399,"t":"2025-09-03T04:00:00Z","v":6080,"vw":68.83652},{"c":69.6484,"h":69.6484,"l":69.007,"n":100,"o":69.18,"t":"2025-09-04T04:00:00Z","v":39006,"vw":69.300103},{"c":69.6995,"h":70.144,"l":69.3008,"n":85,"o":70.144,"t":"2025-09-05T04:00:00Z","v":6684,"vw":69.696613},{"c":69.77,"h":69.77,"l":69.35,"n":120,"o":69.359,"t":"2025-09-08T04:00:00Z","v":8555,"vw":69.570721},{"c":69.3113,"h":69.71,"l":69.1901,"n":60,"o":69.71,"t":"2025-09-09T04:00:00Z","v":7797,"vw":69.279195},{"c":69.21,"h":69.51,"l":68.97,"n":64,"o":69.37,"t":"2025-09-10T04:00:00Z","v":3698,"vw":69.247377},{"c":70.3544,"h":70.3544,"l":69.94,"n":50,"o":69.94,"t":"2025-09-11T04:00:00Z","v":5918,"vw":70.239903},{"c":69.813,"h":70.45,"l":69.8099,"n":85,"o":70.45,"t":"2025-09-12T04:00:00Z","v":7033,"vw":70.01095},{"c":69.5915,"h":70.1,"l":69.59,"n":75,"o":69.86,"t":"2025-09-15T04:00:00Z","v":5794,"vw":69.697003},{"c":69.423,"h":69.45,"l":69.1576,"n":91,"o":69.26,"t":"2025-09-16T04:00:00Z","v":7314,"vw":69.37793},{"c":69.4325,"h":70.25,"l":69.42,"n":73,"o":69.7909,"t":"2025-09-17T04:00:00Z","v":4376,"vw":69.73451},{"c":70.0746,"h":70.17,"l":69.7086,"n":60,"o":70.01,"t":"2025-09-18T04:00:00Z","v":6170,"vw":70.060289},{"c":69.6936,"h":70.23,"l":69.4866,"n":67,"o":70.23,"t":"2025-09-19T04:00:00Z","v":6221,"vw":69.702721},{"c":69.7486,"h":69.81,"l":69.47,"n":76,"o":69.47,"t":"2025-09-22T04:00:00Z","v":6645,"vw":69.668693},{"c":69.5401,"h":70.1,"l":69.48,"n":95,"o":69.52,"t":"2025-09-23T04:00:00Z","v":9013,"vw":69.681125},{"c":69.29,"h":69.73,"l":69.2594,"n":126,"o":69.6511,"t":"2025-09-24T04:00:00Z","v":10150,"vw":69.348125},{"c":68.66,"h":68.86,"l":68.4377,"n":81,"o":68.8,"t":"2025-09-25T04:00:00Z","v":12121,"vw":68.689853},{"c":69.4125,"h":69.4125,"l":69.0946,"n":61,"o":69.215,"t":"2025-09-26T04:00:00Z","v":9451,"vw":69.322721},{"c":69.42,"h":69.62,"l":69.2382,"n":119,"o":69.4201,"t":"2025-09-29T04:00:00Z","v":13424,"vw":69.45129},{"c":69.5815,"h":69.5815,"l":69.015,"n":82,"o":69.475,"t":"2025-09-30T04:00:00Z","v":13587,"vw":69.136131},{"c":69.57,"h":70.09,"l":69.39,"n":96,"o":70.09,"t":"2025-10-01T04:00:00Z","v":15456,"vw":69.600281},{"c":69.7518,"h":69.789,"l":69.295,"n":90,"o":69.34,"t":"2025-10-02T04:00:00Z","v":13936,"vw":69.546464},{"c":69.9875,"h":70.369,"l":69.9875,"n":53,"o":70.125,"t":"2025-10-03T04:00:00Z","v":7495,"vw":70.218928},{"c":70.0539,"h":70.5,"l":69.89,"n":96,"o":70.5,"t":"2025-10-06T04:00:00Z","v":17907,"vw":70.192717},{"c":69.5277,"h":70.05,"l":69.3287,"n":68,"o":70.05,"t":"2025-10-07T04:00:00Z","v":8533,"vw":69.50204},{"c":69.92,"h":70.08,"l":69.485,"n":144,"o":69.485,"t":"2025-10-08T04:00:00Z","v":204565,"vw":69.956732},{"c":69.2725,"h":69.975,"l":69.1,"n":85,"o":69.975,"t":"2025-10-09T04:00:00Z","v":15573,"vw":69.368512},{"c":67.4032,"h":69.34,"l":67.4032,"n":112,"o":69.34,"t":"2025-10-10T04:00:00Z","v":21618,"vw":68.414876},{"c":68.4106,"h":68.54,"l":68.11,"n":74,"o":68.31,"t":"2025-10-13T04:00:00Z","v":5946,"vw":68.348562},{"c":69.077,"h":69.41,"l":68.42,"n":106,"o":68.459,"t":"2025-10-14T04:00:00Z","v":8762,"vw":68.882801},{"c":69.174,"h":69.71,"l":69.0599,"n":114,"o":69.71,"t":"2025-10-15T04:00:00Z","v":15559,"vw":69.300925},{"c":68.32,"h":69.2191,"l":68.14,"n":122,"o":69.13,"t":"2025-10-16T04:00:00Z","v":8596,"vw":68.567612},{"c":68.5881,"h":68.64,"l":68.165,"n":90,"o":68.35,"t":"2025-10-17T04:00:00Z","v":11369,"vw":68.455466},{"c":69.33,"h":69.42,"l":68.81,"n":64,"o":68.81,"t":"2025-10-20T04:00:00Z","v":3938,"vw":69.205041},{"c":69.7692,"h":69.84,"l":69.316,"n":122,"o":69.316,"t":"2025-10-21T04:00:00Z","v":5754,"vw":69.668224},{"c":69.0001,"h":69.64,"l":68.88,"n":122,"o":69.64,"t":"2025-10-22T04:00:00Z","v":14019,"vw":69.300053},{"c":69.65,"h":69.81,"l":69.05,"n":110,"o":69.24,"t":"2025-10-23T04:00:00Z","v":14372,"vw":69.623817},{"c":69.88,"h":70.38,"l":69.88,"n":169,"o":70.18,"t":"2025-10-24T04:00:00Z","v":19259,"vw":70.106472},{"c":70.1492,"h":70.38,"l":69.96,"n":144,"o":70.38,"t":"2025-10-27T04:00:00Z","v":5284,"vw":70.121645},{"c":69.58,"h":69.91,"l":69.58,"n":225,"o":69.64,"t":"2025-10-28T04:00:00Z","v":20631,"vw":69.742082},{"c":69.15,"h":69.8105,"l":69.07,"n":189,"o":69.53,"t":"2025-10-29T04:00:00Z","v":6628,"vw":69.275891},{"c":68.6497,"h":69.43,"l":68.6497,"n":212,"o":68.67,"t":"2025-10-30T04:00:00Z","v":10476,"vw":68.959717},{"c":69.04,"h":69.175,"l":68.671,"n":93,"o":68.935,"t":"2025-10-31T04:00:00Z","v":14196,"vw":68.888546},{"c":69.01,"h":69.039,"l":68.69,"n":121,"o":68.93,"t":"2025-11-03T05:00:00Z","v":11473,"vw":68.905839},{"c":68.5248,"h":68.7599,"l":68.4977,"n":88,"o":68.7599,"t":"2025-11-04T05:00:00Z","v":7699,"vw":68.588174},{"c":69.0925,"h":69.363,"l":68.71,"n":65,"o":69.14,"t":"2025-11-05T05:00:00Z","v":4800,"vw":69.193658},{"c":68.4877,"h":69.04,"l":68.3399,"n":156,"o":69.04,"t":"2025-11-06T05:00:00Z","v":7571,"vw":68.630378},{"c":69.12,"h":69.12,"l":68.175,"n":194,"o":68.175,"t":"2025-11-07T05:00:00Z","v":17284,"vw":68.979464},{"c":69.5675,"h":69.7,"l":69.006,"n":132,"o":69.24,"t":"2025-11-10T05:00:00Z","v":9432,"vw":69.517905},{"c":69.7464,"h":69.96,"l":69.554,"n":89,"o":69.59,"t":"2025-11-11T05:00:00Z","v":7375,"vw":69.785949},{"c":70.0391,"h":70.38,"l":70.0391,"n":95,"o":70.36,"t":"2025-11-12T05:00:00Z","v":18219,"vw":70.178201},{"c":68.8901,"h":69.599,"l":68.89,"n":139,"o":69.51,"t":"2025-11-13T05:00:00Z","v":22456,"vw":69.261556},{"c":68.6685,"h":68.9892,"l":68.551,"n":138,"o":68.61,"t":"2025-11-14T05:00:00Z","v":8165,"vw":68.79461},{"c":67.53,"h":68.63,"l":67.3748,"n":91,"o":68.63,"t":"2025-11-17T05:00:00Z","v":9604,"vw":68.118846},{"c":67.7682,"h":68.04,"l":67.22,"n":179,"o":67.3494,"t":"2025-11-18T05:00:00Z","v":24502,"vw":67.744329},{"c":67.5827,"h":67.751,"l":67.41,"n":131,"o":67.656,"t":"2025-11-19T05:00:00Z","v":12506,"vw":67.537144},{"c":66.64,"h":68.65,"l":66.64,"n":116,"o":68.65,"t":"2025-11-20T05:00:00Z","v":14793,"vw":67.484449},{"c":68.0596,"h":68.43,"l":67.245,"n":134,"o":67.245,"t":"2025-11-21T05:00:00Z","v":20669,"vw":68.05184},{"c":68.5344,"h":68.679,"l":68.0244,"n":103,"o":68.0244,"t":"2025-11-24T05:00:00Z","v":12235,"vw":68.491726},{"c":69.7161,"h":69.79,"l":68.825,"n":123,"o":68.825,"t":"2025-11-25T05:00:00Z","v":118534,"vw":69.553696},{"c":70.25,"h":70.59,"l":70.155,"n":182,"o":70.1654,"t":"2025-11-26T05:00:00Z","v":16129,"vw":70.43647},{"c":70.6324,"h":70.76,"l":70.6324,"n":41,"o":70.7599,"t":"2025-11-28T05:00:00Z","v":1309,"vw":70.745178},{"c":70.184,"h":70.72,"l":70.184,"n":157,"o":70.484,"t":"2025-12-01T05:00:00Z","v":13845,"vw":70.508951},{"c":70.02,"h":70.492,"l":70.02,"n":217,"o":70.492,"t":"2025-12-02T05:00:00Z","v":17616,"vw":70.19865},{"c":70.63,"h":70.68,"l":70.13,"n":120,"o":70.13,"t":"2025-12-03T05:00:00Z","v":14081,"vw":70.571987},{"c":70.8372,"h":70.9539,"l":70.549,"n":102,"o":70.62,"t":"2025-12-04T05:00:00Z","v":17547,"vw":70.737007},{"c":71.03,"h":71.25,"l":70.998,"n":105,"o":70.998,"t":"2025-12-05T05:00:00Z","v":10169,"vw":71.120217},{"c":70.63,"h":71.08,"l":70.58,"n":151,"o":71.08,"t":"2025-12-08T05:00:00Z","v":11630,"vw":70.736524},{"c":70.49,"h":70.958,"l":70.49,"n":221,"o":70.77,"t":"2025-12-09T05:00:00Z","v":20123,"vw":70.705619},{"c":71.68,"h":71.8,"l":70.6815,"n":218,"o":70.6815,"t":"2025-12-10T05:00:00Z","v":22669,"vw":71.312065},{"c":72.34,"h":72.41,"l":72,"n":163,"o":72.16,"t":"2025-12-11T05:00:00Z","v":17133,"vw":72.279328},{"c":71.69,"h":72.28,"l":71.538,"n":260,"o":72.28,"t":"2025-12-12T05:00:00Z","v":31284,"vw":71.788725},{"c":71.61,"h":71.98,"l":71.4113,"n":84,"o":71.98,"t":"2025-12-15T05:00:00Z","v":7973,"vw":71.599373},{"c":70.9,"h":71.29,"l":70.74,"n":137,"o":71.27,"t":"2025-12-16T05:00:00Z","v":19656,"vw":70.937599},{"c":70.64,"h":70.89,"l":70.5863,"n":158,"o":70.89,"t":"2025-12-17T05:00:00Z","v":8771,"vw":70.687804},{"c":70.87,"h":71.45,"l":70.7,"n":166,"o":71.28,"t":"2025-12-18T05:00:00Z","v":31251,"vw":71.097333},{"c":71.3,"h":71.37,"l":71.06,"n":160,"o":71.06,"t":"2025-12-19T05:00:00Z","v":20734,"vw":71.296017},{"c":71.82,"h":71.9,"l":71.51,"n":132,"o":71.64,"t":"2025-12-22T05:00:00Z","v":14744,"vw":71.785485},{"c":71.6,"h":71.83,"l":71.5023,"n":122,"o":71.83,"t":"2025-12-23T05:00:00Z","v":16924,"vw":71.575206},{"c":71.79,"h":71.8858,"l":71.6473,"n":73,"o":71.6473,"t":"2025-12-24T05:00:00Z","v":6171,"vw":71.814565},{"c":71.8,"h":71.91,"l":71.56,"n":83,"o":71.91,"t":"2025-12-26T05:00:00Z","v":13336,"vw":71.601527},{"c":71.54,"h":71.745,"l":71.5167,"n":123,"o":71.67,"t":"2025-12-29T05:00:00Z","v":13664,"vw":71.571389},{"c":71.32,"h":71.5252,"l":71.32,"n":161,"o":71.5252,"t":"2025-12-30T05:00:00Z","v":28294,"vw":71.42808},{"c":70.64,"h":71.24,"l":70.64,"n":196,"o":71.24,"t":"2025-12-31T05:00:00Z","v":23661,"vw":70.884063},{"c":71.54,"h":71.63,"l":70.89,"n":179,"o":71.015,"t":"2026-01-02T05:00:00Z","v":17850,"vw":71.274859},{"c":72.36,"h":72.5,"l":71.72,"n":138,"o":71.72,"t":"2026-01-05T05:00:00Z","v":11579,"vw":72.369857},{"c":73.21,"h":73.2799,"l":72.34,"n":154,"o":72.34,"t":"2026-01-06T05:00:00Z","v":14103,"vw":73.022248},{"c":72.43,"h":73.15,"l":72.3999,"n":440,"o":73.14,"t":"2026-01-07T05:00:00Z","v":135637,"vw":72.547348},{"c":72.97,"h":73.27,"l":72.67,"n":199,"o":72.67,"t":"2026-01-08T05:00:00Z","v":23206,"vw":73.032696},{"c":73.41,"h":73.61,"l":73.04,"n":174,"o":73.04,"t":"2026-01-09T05:00:00Z","v":20428,"vw":73.420063},{"c":73.49,"h":73.49,"l":73.0796,"n":165,"o":73.12,"t":"2026-01-12T05:00:00Z","v":11897,"vw":73.36386},{"c":73.64,"h":73.868,"l":73.46,"n":195,"o":73.83,"t":"2026-01-13T05:00:00Z","v":18005,"vw":73.66534},{"c":73.81,"h":73.889,"l":73.57,"n":505,"o":73.83,"t":"2026-01-14T05:00:00Z","v":40451,"vw":73.751491},{"c":74.39,"h":74.58,"l":74.03,"n":158,"o":74.03,"t":"2026-01-15T05:00:00Z","v":25605,"vw":74.464068},{"c":74.06,"h":74.225,"l":74.03,"n":322,"o":74.06,"t":"2026-01-16T05:00:00Z","v":19876,"vw":74.083446},{"c":72.97,"h":74.09,"l":72.8654,"n":167,"o":74.09,"t":"2026-01-20T05:00:00Z","v":13137,"vw":73.194389},{"c":74.39,"h":74.6094,"l":73.44,"n":152,"o":73.44,"t":"2026-01-21T05:00:00Z","v":9550,"vw":74.113696},{"c":74.43,"h":74.7834,"l":74.32,"n":80,"o":74.74,"t":"2026-01-22T05:00:00Z","v":12911,"vw":74.547213},{"c":73.87,"h":74.0289,"l":73.6314,"n":107,"o":74.0289,"t":"2026-01-23T05:00:00Z","v":9739,"vw":73.793961},{"c":73.98,"h":74.06,"l":73.835,"n":155,"o":74.06,"t":"2026-01-26T05:00:00Z","v":17489,"vw":73.964184},{"c":73.88,"h":74.62,"l":73.73,"n":134,"o":74.62,"t":"2026-01-27T05:00:00Z","v":27274,"vw":73.821958},{"c":73.84,"h":74.05,"l":73.76,"n":136,"o":74.04,"t":"2026-01-28T05:00:00Z","v":19563,"vw":73.92791},{"c":73.85,"h":74.2,"l":73.36,"n":139,"o":74.2,"t":"2026-01-29T05:00:00Z","v":12222,"vw":73.684405},{"c":73.35,"h":73.7527,"l":72.93,"n":124,"o":73.21,"t":"2026-01-30T05:00:00Z","v":10654,"vw":73.22701},{"c":74.02,"h":74.08,"l":73.42,"n":103,"o":73.66,"t":"2026-02-02T05:00:00Z","v":50689,"vw":73.71528},{"c":74.14,"h":74.7002,"l":73.52,"n":119,"o":74.6414,"t":"2026-02-03T05:00:00Z","v":19676,"vw":74.059371},{"c":74.6773,"h":74.89,"l":74.1,"n":221,"o":74.67,"t":"2026-02-04T05:00:00Z","v":21252,"vw":74.622036},{"c":74.06,"h":74.59,"l":73.88,"n":132,"o":74.59,"t":"2026-02-05T05:00:00Z","v":9472,"vw":74.074439},{"c":75.96,"h":75.97,"l":74.97,"n":110,"o":74.97,"t":"2026-02-06T05:00:00Z","v":13515,"vw":75.642473},{"c":76.09,"h":76.25,"l":75.64,"n":244,"o":75.64,"t":"2026-02-09T05:00:00Z","v":63973,"vw":76.15747},{"c":76.1,"h":76.4499,"l":76.06,"n":271,"o":76.21,"t":"2026-02-10T05:00:00Z","v":57463,"vw":76.182365},{"c":76.2,"h":76.63,"l":75.82,"n":145,"o":76.55,"t":"2026-02-11T05:00:00Z","v":27139,"vw":76.162806},{"c":74.94,"h":76.8799,"l":74.6,"n":145,"o":76.8561,"t":"2026-02-12T05:00:00Z","v":13930,"vw":75.53756},{"c":75.6894,"h":76,"l":74.73,"n":218,"o":75.08,"t":"2026-02-13T05:00:00Z","v":13874,"vw":75.560616},{"c":75.69,"h":75.87,"l":75.04,"n":240,"o":75.87,"t":"2026-02-17T05:00:00Z","v":17889,"vw":75.610088},{"c":76.28,"h":76.5542,"l":75.88,"n":122,"o":75.88,"t":"2026-02-18T05:00:00Z","v":9196,"vw":76.302161},{"c":76.12,"h":76.29,"l":75.7586,"n":122,"o":75.99,"t":"2026-02-19T05:00:00Z","v":16809,"vw":75.941619},{"c":76.64,"h":76.81,"l":76.06,"n":185,"o":76.81,"t":"2026-02-20T05:00:00Z","v":8683,"vw":76.436873},{"c":75.51,"h":76.46,"l":75.15,"n":189,"o":76.46,"t":"2026-02-23T05:00:00Z","v":26827,"vw":75.475148},{"c":76.28,"h":76.36,"l":75.5,"n":114,"o":75.5,"t":"2026-02-24T05:00:00Z","v":13199,"vw":76.16555},{"c":76.34,"h":76.78,"l":75.91,"n":137,"o":76.78,"t":"2026-02-25T05:00:00Z","v":15475,"vw":76.271611},{"c":76.7,"h":76.73,"l":76.05,"n":183,"o":76.42,"t":"2026-02-26T05:00:00Z","v":24614,"vw":76.587654},{"c":76.38,"h":76.38,"l":75.9,"n":143,"o":75.97,"t":"2026-02-27T05:00:00Z","v":9290,"vw":76.058422},{"c":76.5,"h":76.7,"l":75.51,"n":139,"o":75.51,"t":"2026-03-02T05:00:00Z","v":12905,"vw":76.428042},{"c":75.35,"h":75.9,"l":74.075,"n":684,"o":74.86,"t":"2026-03-03T05:00:00Z","v":22567,"vw":75.331173},{"c":75.56,"h":75.79,"l":75.11,"n":329,"o":75.79,"t":"2026-03-04T05:00:00Z","v":24627,"vw":75.55618},{"c":74.53,"h":75.2538,"l":74.085,"n":190,"o":75.13,"t":"2026-03-05T05:00:00Z","v":13525,"vw":74.590648},{"c":73.1562,"h":73.44,"l":72.8,"n":423,"o":73.39,"t":"2026-03-06T05:00:00Z","v":22074,"vw":73.213417},{"c":73.66,"h":73.66,"l":71.85,"n":149,"o":72.39,"t":"2026-03-09T04:00:00Z","v":12211,"vw":72.764814},{"c":72.9448,"h":73.87,"l":72.9317,"n":152,"o":73.035,"t":"2026-03-10T04:00:00Z","v":17074,"vw":73.595132},{"c":72.85,"h":73.02,"l":72.615,"n":223,"o":72.7462,"t":"2026-03-11T04:00:00Z","v":18304,"vw":72.76884},{"c":71.55,"h":72.37,"l":71.55,"n":213,"o":72.3699,"t":"2026-03-12T04:00:00Z","v":18397,"vw":71.918253},{"c":71.43,"h":72.44,"l":71.33,"n":183,"o":72.22,"t":"2026-03-13T04:00:00Z","v":33215,"vw":71.640436},{"c":72.07,"h":72.36,"l":72.0172,"n":157,"o":72.24,"t":"2026-03-16T04:00:00Z","v":9300,"vw":72.198334},{"c":72.63,"h":72.9799,"l":72.58,"n":161,"o":72.9799,"t":"2026-03-17T04:00:00Z","v":22528,"vw":72.717745},{"c":71.84,"h":72.555,"l":71.84,"n":119,"o":72.476,"t":"2026-03-18T04:00:00Z","v":10425,"vw":72.241773},{"c":72.02,"h":72.35,"l":71.38,"n":139,"o":72.24,"t":"2026-03-19T04:00:00Z","v":22523,"vw":71.638078},{"c":70.77,"h":71.76,"l":70.44,"n":129,"o":71.76,"t":"2026-03-20T04:00:00Z","v":8651,"vw":70.902878},{"c":71.85,"h":72.75,"l":71.85,"n":795,"o":71.9,"t":"2026-03-23T04:00:00Z","v":69582,"vw":72.168286},{"c":72.4,"h":72.6899,"l":71.27,"n":175,"o":71.27,"t":"2026-03-24T04:00:00Z","v":17856,"vw":72.40903},{"c":72.87,"h":73.15,"l":72.5,"n":97,"o":73.15,"t":"2026-03-25T04:00:00Z","v":8181,"vw":72.845585},{"c":71.92,"h":72.97,"l":71.845,"n":109,"o":72.9,"t":"2026-03-26T04:00:00Z","v":19147,"vw":72.086851},{"c":71.07,"h":71.808,"l":70.94,"n":284,"o":71.62,"t":"2026-03-27T04:00:00Z","v":40704,"vw":71.279048},{"c":70.5,"h":71.32,"l":70.243,"n":227,"o":71.01,"t":"2026-03-30T04:00:00Z","v":21428,"vw":70.512652},{"c":72.24,"h":72.5,"l":71.1099,"n":255,"o":71.215,"t":"2026-03-31T04:00:00Z","v":28567,"vw":71.66089},{"c":72.63,"h":73.0268,"l":72.6,"n":152,"o":72.6,"t":"2026-04-01T04:00:00Z","v":40310,"vw":72.750934},{"c":72.76,"h":72.88,"l":71.675,"n":179,"o":71.675,"t":"2026-04-02T04:00:00Z","v":24275,"vw":72.576117},{"c":73.1,"h":73.1,"l":72.5332,"n":158,"o":72.95,"t":"2026-04-06T04:00:00Z","v":10980,"vw":72.940672},{"c":72.9789,"h":73.16,"l":72.6694,"n":223,"o":72.905,"t":"2026-04-07T04:00:00Z","v":47622,"vw":72.863171},{"c":74.99,"h":75.12,"l":74.63,"n":177,"o":74.86,"t":"2026-04-08T04:00:00Z","v":14136,"vw":74.895232},{"c":75.1,"h":75.37,"l":74.71,"n":174,"o":75.37,"t":"2026-04-09T04:00:00Z","v":15911,"vw":75.105088},{"c":74.76,"h":75.26,"l":74.74,"n":154,"o":75.26,"t":"2026-04-10T04:00:00Z","v":21768,"vw":74.851163},{"c":75.516,"h":75.516,"l":74.655,"n":152,"o":75.15,"t":"2026-04-13T04:00:00Z","v":12092,"vw":75.11836},{"c":75.92,"h":76.6,"l":75.6,"n":180,"o":76.6,"t":"2026-04-14T04:00:00Z","v":21816,"vw":75.923702},{"c":75.71,"h":76.11,"l":75.63,"n":99,"o":76.11,"t":"2026-04-15T04:00:00Z","v":28546,"vw":75.753204},{"c":76.02,"h":76.21,"l":75.74,"n":156,"o":75.75,"t":"2026-04-16T04:00:00Z","v":84457,"vw":75.818117},{"c":77.12,"h":77.52,"l":76.55,"n":116,"o":76.55,"t":"2026-04-17T04:00:00Z","v":13351,"vw":77.162197},{"c":77.52,"h":77.54,"l":77.0338,"n":137,"o":77.14,"t":"2026-04-20T04:00:00Z","v":25018,"vw":77.426918},{"c":77.19,"h":78.16,"l":77.16,"n":183,"o":77.62,"t":"2026-04-21T04:00:00Z","v":18073,"vw":77.538143},{"c":77.19,"h":77.745,"l":76.98,"n":165,"o":77.745,"t":"2026-04-22T04:00:00Z","v":28660,"vw":77.09054},{"c":77.3296,"h":77.6,"l":76.6481,"n":111,"o":77.4999,"t":"2026-04-23T04:00:00Z","v":18583,"vw":77.330626},{"c":77.19,"h":77.32,"l":76.9515,"n":150,"o":77.07,"t":"2026-04-24T04:00:00Z","v":25329,"vw":77.183922},{"c":77.14,"h":77.295,"l":77.105,"n":168,"o":77.295,"t":"2026-04-27T04:00:00Z","v":15516,"vw":77.176979},{"c":76.53,"h":77.1699,"l":76.34,"n":207,"o":77.1,"t":"2026-04-28T04:00:00Z","v":37868,"vw":76.576049},{"c":76.27,"h":76.5544,"l":76.06,"n":836,"o":76.5544,"t":"2026-04-29T04:00:00Z","v":258696,"vw":76.318599},{"c":77.61,"h":77.62,"l":76.39,"n":212,"o":76.39,"t":"2026-04-30T04:00:00Z","v":27297,"vw":77.360685},{"c":77.4616,"h":77.77,"l":77.46,"n":142,"o":77.72,"t":"2026-05-01T04:00:00Z","v":29015,"vw":77.542341},{"c":77.02,"h":77.72,"l":76.77,"n":356,"o":77.45,"t":"2026-05-04T04:00:00Z","v":85485,"vw":77.02289},{"c":77.7834,"h":78,"l":77.35,"n":169,"o":77.35,"t":"2026-05-05T04:00:00Z","v":28103,"vw":77.916516},{"c":78.6258,"h":78.74,"l":78.16,"n":139,"o":78.29,"t":"2026-05-06T04:00:00Z","v":34185,"vw":78.46605},{"c":77.38,"h":78.005,"l":77.255,"n":123,"o":77.98,"t":"2026-05-07T04:00:00Z","v":19870,"vw":77.582601},{"c":77.5,"h":77.6629,"l":77.39,"n":191,"o":77.44,"t":"2026-05-08T04:00:00Z","v":24324,"vw":77.557155},{"c":77.61,"h":78.54,"l":77.5495,"n":120,"o":78.54,"t":"2026-05-11T04:00:00Z","v":13796,"vw":77.739934},{"c":77.39,"h":77.45,"l":76.5796,"n":203,"o":76.96,"t":"2026-05-12T04:00:00Z","v":24666,"vw":77.113307},{"c":77.26,"h":77.425,"l":77.02,"n":108,"o":77.255,"t":"2026-05-13T04:00:00Z","v":21712,"vw":77.317801},{"c":77.5924,"h":77.86,"l":77.42,"n":122,"o":77.545,"t":"2026-05-14T04:00:00Z","v":19411,"vw":77.665392},{"c":76.5371,"h":77.03,"l":76.5371,"n":155,"o":77.03,"t":"2026-05-15T04:00:00Z","v":13289,"vw":76.737609},{"c":76.5217,"h":76.835,"l":76.27,"n":141,"o":76.76,"t":"2026-05-18T04:00:00Z","v":78045,"vw":76.313421},{"c":75.8998,"h":76.32,"l":75.68,"n":151,"o":75.91,"t":"2026-05-19T04:00:00Z","v":23999,"vw":76.058299},{"c":77.07,"h":77.07,"l":76.17,"n":149,"o":76.25,"t":"2026-05-20T04:00:00Z","v":22996,"vw":76.92528},{"c":77.37,"h":77.4404,"l":76.5588,"n":129,"o":76.63,"t":"2026-05-21T04:00:00Z","v":25005,"vw":76.997282},{"c":77.9465,"h":78,"l":77.6,"n":106,"o":77.89,"t":"2026-05-22T04:00:00Z","v":9673,"vw":77.848936},{"c":78.62,"h":78.7909,"l":78.49,"n":140,"o":78.49,"t":"2026-05-26T04:00:00Z","v":6689,"vw":78.602938},{"c":78.4993,"h":78.887,"l":78.4841,"n":149,"o":78.84,"t":"2026-05-27T04:00:00Z","v":19057,"vw":78.658679},{"c":78.6589,"h":79.54,"l":78.25,"n":133,"o":79.54,"t":"2026-05-28T04:00:00Z","v":16632,"vw":78.723884},{"c":78.62,"h":78.7923,"l":78.565,"n":193,"o":78.745,"t":"2026-05-29T04:00:00Z","v":9390,"vw":78.66489},{"c":78.49,"h":78.64,"l":78.06,"n":191,"o":78.29,"t":"2026-06-01T04:00:00Z","v":14235,"vw":78.445015},{"c":79.03,"h":79.08,"l":78.53,"n":205,"o":78.53,"t":"2026-06-02T04:00:00Z","v":32385,"vw":78.990146},{"c":78.99,"h":79.85,"l":78.7473,"n":175,"o":79.85,"t":"2026-06-03T04:00:00Z","v":18617,"vw":79.056254},{"c":79.3603,"h":79.42,"l":79.15,"n":122,"o":79.305,"t":"2026-06-04T04:00:00Z","v":13343,"vw":79.350968},{"c":77.95,"h":79.06,"l":77.735,"n":135,"o":79.06,"t":"2026-06-05T04:00:00Z","v":15113,"vw":78.294585},{"c":77.95,"h":78.57,"l":77.95,"n":185,"o":78.57,"t":"2026-06-08T04:00:00Z","v":16374,"vw":78.211047},{"c":78.28,"h":79.14,"l":76.85,"n":153,"o":79.14,"t":"2026-06-09T04:00:00Z","v":81714,"vw":78.621207},{"c":77.1917,"h":78.6,"l":77.095,"n":244,"o":78.6,"t":"2026-06-10T04:00:00Z","v":9241,"vw":77.766486},{"c":78.8,"h":78.875,"l":77.6,"n":250,"o":78.06,"t":"2026-06-11T04:00:00Z","v":28938,"vw":78.196679},{"c":79.54,"h":79.7,"l":78.84,"n":221,"o":78.84,"t":"2026-06-12T04:00:00Z","v":50751,"vw":79.543403},{"c":79.93,"h":80.58,"l":79.93,"n":161,"o":80.49,"t":"2026-06-15T04:00:00Z","v":11852,"vw":80.137218},{"c":79.67,"h":80.37,"l":79.66,"n":209,"o":80.37,"t":"2026-06-16T04:00:00Z","v":21376,"vw":80.026101},{"c":78.5647,"h":80.12,"l":78.505,"n":188,"o":79.895,"t":"2026-06-17T04:00:00Z","v":37640,"vw":79.745625},{"c":79.23,"h":79.4799,"l":79.0247,"n":112,"o":79.285,"t":"2026-06-18T04:00:00Z","v":10941,"vw":79.194288},{"c":79.59,"h":79.81,"l":79.35,"n":201,"o":79.41,"t":"2026-06-22T04:00:00Z","v":36074,"vw":79.557765},{"c":78.96,"h":79.37,"l":78.69,"n":232,"o":78.69,"t":"2026-06-23T04:00:00Z","v":49369,"vw":79.062377},{"c":79.52,"h":79.975,"l":79.2329,"n":118,"o":79.48,"t":"2026-06-24T04:00:00Z","v":12320,"vw":79.518053},{"c":80.2,"h":80.9399,"l":79.86,"n":188,"o":79.86,"t":"2026-06-25T04:00:00Z","v":21546,"vw":80.167243},{"c":79.82,"h":80.07,"l":78.67,"n":212,"o":78.67,"t":"2026-06-26T04:00:00Z","v":27372,"vw":79.753131},{"c":80.16,"h":80.16,"l":79.6,"n":243,"o":80.03,"t":"2026-06-29T04:00:00Z","v":18088,"vw":79.89656},{"c":80.25,"h":80.388,"l":80.05,"n":156,"o":80.05,"t":"2026-06-30T04:00:00Z","v":13191,"vw":80.271441},{"c":79.88,"h":80.52,"l":79.88,"n":158,"o":80.04,"t":"2026-07-01T04:00:00Z","v":25874,"vw":80.090148},{"c":79.8,"h":80.5668,"l":79.0602,"n":195,"o":80.36,"t":"2026-07-02T04:00:00Z","v":26527,"vw":79.509977},{"c":80.007,"h":80.26,"l":79.94,"n":188,"o":80.06,"t":"2026-07-06T04:00:00Z","v":207557,"vw":80.088045},{"c":79.45,"h":80.26,"l":79.305,"n":170,"o":80.26,"t":"2026-07-07T04:00:00Z","v":12033,"vw":79.496612},{"c":78.78,"h":78.79,"l":78.1601,"n":163,"o":78.73,"t":"2026-07-08T04:00:00Z","v":16555,"vw":78.627446},{"c":79.4231,"h":79.9,"l":79.4231,"n":130,"o":79.86,"t":"2026-07-09T04:00:00Z","v":16960,"vw":79.738035},{"c":79.62,"h":79.89,"l":79.42,"n":204,"o":79.89,"t":"2026-07-10T04:00:00Z","v":32091,"vw":79.709199},{"c":79.38,"h":80.43,"l":79.2551,"n":163,"o":80.43,"t":"2026-07-13T04:00:00Z","v":23297,"vw":79.436604},{"c":79.3456,"h":79.84,"l":79.212,"n":168,"o":79.58,"t":"2026-07-14T04:00:00Z","v":30250,"vw":79.317557},{"c":79.09,"h":79.55,"l":78.81,"n":244,"o":79.3842,"t":"2026-07-15T04:00:00Z","v":34443,"vw":79.18644},{"c":79.36,"h":79.53,"l":79.03,"n":185,"o":79.03,"t":"2026-07-16T04:00:00Z","v":21343,"vw":79.202896},{"c":78.94,"h":79.46,"l":78.75,"n":146,"o":79.46,"t":"2026-07-17T04:00:00Z","v":21968,"vw":79.08624},{"c":78.52,"h":79.49,"l":78.51,"n":267,"o":79.49,"t":"2026-07-20T04:00:00Z","v":16742,"vw":78.874996},{"c":79.23,"h":79.2557,"l":78.75,"n":151,"o":78.75,"t":"2026-07-21T04:00:00Z","v":21175,"vw":79.110804},{"c":79.315,"h":79.72,"l":79.18,"n":166,"o":79.72,"t":"2026-07-22T04:00:00Z","v":18800,"vw":79.374627},{"c":79.05,"h":79.32,"l":78.79,"n":177,"o":79.14,"t":"2026-07-23T04:00:00Z","v":22704,"vw":79.087458},{"c":79.15,"h":79.64,"l":79.08,"n":174,"o":79.64,"t":"2026-07-24T04:00:00Z","v":27814,"vw":79.298101},{"c":79.47,"h":79.84,"l":79.06,"n":149,"o":79.84,"t":"2026-07-27T04:00:00Z","v":13505,"vw":79.293609},{"c":79.9,"h":79.91,"l":79.415,"n":213,"o":79.66,"t":"2026-07-28T04:00:00Z","v":21173,"vw":79.705447},{"c":78.92,"h":79.8706,"l":78.89,"n":158,"o":79.73,"t":"2026-07-29T04:00:00Z","v":11167,"vw":79.225619},{"c":79.6,"h":79.6,"l":78.89,"n":212,"o":79.29,"t":"2026-07-30T04:00:00Z","v":24797,"vw":79.274651},{"c":79.37,"h":80.49,"l":78.95,"n":220,"o":80.49,"t":"2026-07-31T04:00:00Z","v":33946,"vw":79.413778},{"c":80.27,"h":80.29,"l":79.67,"n":199,"o":79.83,"t":"2026-08-03T04:00:00Z","v":25255,"vw":80.062002},{"c":81.4,"h":81.54,"l":80.345,"n":133,"o":80.72,"t":"2026-08-04T04:00:00Z","v":16561,"vw":80.991509},{"c":81.02,"h":81.8186,"l":81.02,"n":213,"o":81.7,"t":"2026-08-05T04:00:00Z","v":29824,"vw":81.26078},{"c":80.57,"h":81.095,"l":80.485,"n":195,"o":80.87,"t":"2026-08-06T04:00:00Z","v":17729,"vw":80.732755},{"c":81.2,"h":82.1,"l":80.8,"n":151,"o":82.1,"t":"2026-08-07T04:00:00Z","v":10434,"vw":81.313162},{"c":81.13,"h":81.294,"l":81.05,"n":211,"o":81.05,"t":"2026-08-10T04:00:00Z","v":33177,"vw":81.214555},{"c":81.4,"h":81.64,"l":81.17,"n":221,"o":81.17,"t":"2026-08-11T04:00:00Z","v":21207,"vw":81.46538},{"c":81.81,"h":81.939,"l":81.37,"n":150,"o":81.91,"t":"2026-08-12T04:00:00Z","v":27729,"vw":81.787347},{"c":82.1764,"h":82.2336,"l":81.99,"n":187,"o":82.04,"t":"2026-08-13T04:00:00Z","v":17382,"vw":82.112106},{"c":82.47,"h":82.6,"l":82.285,"n":145,"o":82.46,"t":"2026-08-14T04:00:00Z","v":21654,"vw":82.457744},{"c":82.17,"h":82.43,"l":82.15,"n":199,"o":82.22,"t":"2026-08-17T04:00:00Z","v":24798,"vw":82.330102},{"c":81.09,"h":82.03,"l":81.08,"n":181,"o":82.03,"t":"2026-08-18T04:00:00Z","v":18836,"vw":81.367965},{"c":81.4069,"h":82.158,"l":81.396,"n":165,"o":81.97,"t":"2026-08-19T04:00:00Z","v":13819,"vw":81.723075},{"c":80.72,"h":81.42,"l":80.72,"n":165,"o":81.42,"t":"2026-08-20T04:00:00Z","v":18894,"vw":81.099649},{"c":81.22,"h":81.3215,"l":81.13,"n":205,"o":81.27,"t":"2026-08-21T04:00:00Z","v":12221,"vw":81.233637},{"c":80.94,"h":81.1,"l":80.7957,"n":184,"o":81.1,"t":"2026-08-24T04:00:00Z","v":10168,"vw":80.915799},{"c":80.94,"h":81.36,"l":80.76,"n":179,"o":81.36,"t":"2026-08-25T04:00:00Z","v":15550,"vw":80.87124},{"c":81.2028,"h":81.385,"l":80.9,"n":120,"o":80.9,"t":"2026-08-26T04:00:00Z","v":13488,"vw":81.225727},{"c":81.01,"h":81.24,"l":80.95,"n":135,"o":81.24,"t":"2026-08-27T04:00:00Z","v":21501,"vw":81.000595},{"c":80.2592,"h":81.24,"l":80.1897,"n":244,"o":81.24,"t":"2026-08-28T04:00:00Z","v":12235,"vw":80.499496},{"c":79.75,"h":80.25,"l":79.64,"n":157,"o":80.25,"t":"2026-08-31T04:00:00Z","v":13555,"vw":79.750219},{"c":79.08,"h":79.6199,"l":78.97,"n":184,"o":79.31,"t":"2026-09-01T04:00:00Z","v":12881,"vw":79.13039},{"c":79.5908,"h":79.7244,"l":79.36,"n":136,"o":79.36,"t":"2026-09-02T04:00:00Z","v":10262,"vw":79.634403},{"c":80.2064,"h":80.245,"l":79.565,"n":181,"o":80.07,"t":"2026-09-03T04:00:00Z","v":18487,"vw":80.13777},{"c":80.19,"h":80.355,"l":79.86,"n":172,"o":79.9,"t":"2026-09-04T04:00:00Z","v":14040,"vw":80.169116},{"c":79.3535,"h":80.55,"l":79.35,"n":216,"o":80.55,"t":"2026-09-08T04:00:00Z","v":37714,"vw":79.546645},{"c":78.47,"h":79.38,"l":78.47,"n":254,"o":79.38,"t":"2026-09-09T04:00:00Z","v":20575,"vw":78.678262},{"c":77.8708,"h":78.3,"l":77.8073,"n":322,"o":78.28,"t":"2026-09-10T04:00:00Z","v":33546,"vw":78.038709},{"c":78.6,"h":78.67,"l":78.33,"n":174,"o":78.66,"t":"2026-09-11T04:00:00Z","v":25080,"vw":78.533867},{"c":78.14,"h":78.39,"l":78.12,"n":155,"o":78.21,"t":"2026-09-14T04:00:00Z","v":9483,"vw":78.242349},{"c":77.69,"h":78.01,"l":77.5282,"n":256,"o":78.01,"t":"2026-09-15T04:00:00Z","v":23498,"vw":77.736123},{"c":77.0776,"h":79.61,"l":76.5898,"n":159,"o":79.61,"t":"2026-09-16T04:00:00Z","v":11077,"vw":77.468219},{"c":77.5799,"h":78.12,"l":77.465,"n":177,"o":78.12,"t":"2026-09-17T04:00:00Z","v":32200,"vw":77.692418},{"c":77.35,"h":77.73,"l":77.0952,"n":179,"o":77.73,"t":"2026-09-18T04:00:00Z","v":39307,"vw":77.279606},{"c":77.79,"h":77.94,"l":77.45,"n":184,"o":77.94,"t":"2026-09-21T04:00:00Z","v":18421,"vw":77.758994},{"c":77.87,"h":78.24,"l":77.7469,"n":216,"o":78.24,"t":"2026-09-22T04:00:00Z","v":16845,"vw":77.924219},{"c":77.33,"h":77.8191,"l":77.29,"n":262,"o":77.64,"t":"2026-09-23T04:00:00Z","v":18500,"vw":77.578636},{"c":77.09,"h":77.2463,"l":76.82,"n":210,"o":76.86,"t":"2026-09-24T04:00:00Z","v":33091,"vw":77.133624},{"c":77.42,"h":77.63,"l":76.99,"n":231,"o":77.17,"t":"2026-09-25T04:00:00Z","v":23776,"vw":77.406569},{"c":76.89,"h":77.0687,"l":76.6743,"n":186,"o":77.04,"t":"2026-09-28T04:00:00Z","v":20185,"vw":76.911524},{"c":76.82,"h":77.15,"l":76.4214,"n":202,"o":77.15,"t":"2026-09-29T04:00:00Z","v":29441,"vw":76.604873},{"c":76.23,"h":77.09,"l":76.23,"n":230,"o":77.09,"t":"2026-09-30T04:00:00Z","v":30869,"vw":76.576145},{"c":76.85,"h":76.89,"l":75.93,"n":244,"o":76.46,"t":"2026-10-01T04:00:00Z","v":29454,"vw":76.603533},{"c":77.32,"h":77.525,"l":77.1678,"n":221,"o":77.45,"t":"2026-10-02T04:00:00Z","v":22827,"vw":77.326722},{"c":77.93,"h":78.1,"l":77.1515,"n":210,"o":77.37,"t":"2026-10-05T04:00:00Z","v":34007,"vw":77.724913},{"c":78.21,"h":78.466,"l":77.96,"n":237,"o":77.96,"t":"2026-10-06T04:00:00Z","v":71824,"vw":78.263307},{"c":77.32,"h":77.5,"l":77.0448,"n":315,"o":77.33,"t":"2026-10-07T04:00:00Z","v":33862,"vw":77.289394},{"c":77.6,"h":77.79,"l":76.86,"n":204,"o":76.86,"t":"2026-10-08T04:00:00Z","v":27916,"vw":77.280319},{"c":78.12,"h":78.4,"l":77.44,"n":246,"o":77.44,"t":"2026-10-09T04:00:00Z","v":24918,"vw":78.105452},{"c":78,"h":78.17,"l":77.88,"n":186,"o":77.95,"t":"2026-10-12T04:00:00Z","v":39254,"vw":78.020656},{"c":78.01,"h":78.06,"l":77.5411,"n":159,"o":78.03,"t":"2026-10-13T04:00:00Z","v":27335,"vw":77.832432},{"c":77.23,"h":77.6,"l":76.7923,"n":181,"o":77.6,"t":"2026-10-14T04:00:00Z","v":18358,"vw":77.134973},{"c":78.33,"h":78.33,"l":77.055,"n":213,"o":77.41,"t":"2026-10-15T04:00:00Z","v":24329,"vw":77.934209},{"c":77.63,"h":78.6427,"l":77.36,"n":239,"o":78.6,"t":"2026-10-16T04:00:00Z","v":20954,"vw":77.851867},{"c":77.5,"h":77.83,"l":77.48,"n":185,"o":77.83,"t":"2026-10-19T04:00:00Z","v":24787,"vw":77.595001},{"c":78.475,"h":78.52,"l":77.62,"n":209,"o":77.62,"t":"2026-10-20T04:00:00Z","v":21940,"vw":78.22182},{"c":78.8214,"h":79.35,"l":78.51,"n":236,"o":79.35,"t":"2026-10-21T04:00:00Z","v":31384,"vw":78.871605},{"c":78.7,"h":78.7,"l":77.9,"n":262,"o":78.54,"t":"2026-10-22T04:00:00Z","v":21369,"vw":78.34378}],"volatilityBars":[{"c":77.98,"h":78.24,"l":77.8442,"n":13,"o":78.24,"t":"2026-09-22T13:30:00Z","v":3148,"vw":78.102374},{"c":78.0683,"h":78.0683,"l":77.99,"n":8,"o":77.99,"t":"2026-09-22T14:15:00Z","v":511,"vw":78.012371},{"c":77.8749,"h":77.8749,"l":77.8749,"n":1,"o":77.8749,"t":"2026-09-22T14:30:00Z","v":214,"vw":77.8749},{"c":77.775,"h":77.78,"l":77.7469,"n":4,"o":77.7469,"t":"2026-09-22T14:45:00Z","v":3169,"vw":77.775191},{"c":77.78,"h":77.78,"l":77.78,"n":2,"o":77.78,"t":"2026-09-22T15:00:00Z","v":229,"vw":77.78},{"c":77.7632,"h":77.8182,"l":77.7632,"n":4,"o":77.81,"t":"2026-09-22T15:15:00Z","v":1307,"vw":77.807544},{"c":77.8996,"h":77.91,"l":77.8996,"n":3,"o":77.91,"t":"2026-09-22T16:15:00Z","v":1432,"vw":77.90926},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-09-22T17:15:00Z","v":436,"vw":77.86},{"c":77.9436,"h":77.9436,"l":77.9436,"n":1,"o":77.9436,"t":"2026-09-22T18:30:00Z","v":392,"vw":77.9436},{"c":77.97,"h":77.97,"l":77.925,"n":12,"o":77.95,"t":"2026-09-22T19:00:00Z","v":982,"vw":77.9573},{"c":77.955,"h":77.955,"l":77.935,"n":2,"o":77.935,"t":"2026-09-22T19:15:00Z","v":668,"vw":77.946617},{"c":78.03,"h":78.03,"l":78.021,"n":3,"o":78.024,"t":"2026-09-22T19:30:00Z","v":1156,"vw":78.02481},{"c":77.87,"h":77.87,"l":77.87,"n":3,"o":77.87,"t":"2026-09-22T20:00:00Z","v":371,"vw":77.87},{"c":77.87,"h":77.89,"l":77.87,"n":12,"o":77.89,"t":"2026-09-23T11:00:00Z","v":1012,"vw":77.88},{"c":77.64,"h":77.64,"l":77.64,"n":7,"o":77.64,"t":"2026-09-23T13:30:00Z","v":296,"vw":77.64},{"c":77.59,"h":77.59,"l":77.59,"n":4,"o":77.59,"t":"2026-09-23T13:45:00Z","v":122,"vw":77.59},{"c":77.63,"h":77.63,"l":77.63,"n":3,"o":77.63,"t":"2026-09-23T14:15:00Z","v":329,"vw":77.63},{"c":77.73,"h":77.74,"l":77.6971,"n":27,"o":77.74,"t":"2026-09-23T14:45:00Z","v":2256,"vw":77.717283},{"c":77.8191,"h":77.8191,"l":77.8191,"n":1,"o":77.8191,"t":"2026-09-23T15:15:00Z","v":218,"vw":77.8191},{"c":77.76,"h":77.765,"l":77.76,"n":4,"o":77.765,"t":"2026-09-23T15:30:00Z","v":1211,"vw":77.763657},{"c":77.7486,"h":77.7486,"l":77.7486,"n":1,"o":77.7486,"t":"2026-09-23T15:45:00Z","v":1010,"vw":77.7486},{"c":77.7148,"h":77.752,"l":77.7148,"n":3,"o":77.752,"t":"2026-09-23T16:15:00Z","v":956,"vw":77.72661},{"c":77.812,"h":77.812,"l":77.812,"n":1,"o":77.812,"t":"2026-09-23T16:30:00Z","v":275,"vw":77.812},{"c":77.61,"h":77.61,"l":77.5498,"n":6,"o":77.5765,"t":"2026-09-23T17:15:00Z","v":696,"vw":77.579791},{"c":77.6599,"h":77.6599,"l":77.64,"n":3,"o":77.64,"t":"2026-09-23T17:45:00Z","v":992,"vw":77.648155},{"c":77.615,"h":77.64,"l":77.615,"n":3,"o":77.64,"t":"2026-09-23T18:00:00Z","v":212,"vw":77.6275},{"c":77.5916,"h":77.5916,"l":77.5916,"n":1,"o":77.5916,"t":"2026-09-23T18:15:00Z","v":112,"vw":77.5916},{"c":77.475,"h":77.475,"l":77.44,"n":20,"o":77.45,"t":"2026-09-23T18:45:00Z","v":4195,"vw":77.452525},{"c":77.44,"h":77.5,"l":77.44,"n":4,"o":77.5,"t":"2026-09-23T19:00:00Z","v":562,"vw":77.466404},{"c":77.461,"h":77.461,"l":77.461,"n":6,"o":77.461,"t":"2026-09-23T19:30:00Z","v":249,"vw":77.461},{"c":77.29,"h":77.415,"l":77.29,"n":4,"o":77.415,"t":"2026-09-23T19:45:00Z","v":1571,"vw":77.361849},{"c":77.33,"h":77.33,"l":77.33,"n":4,"o":77.33,"t":"2026-09-23T20:00:00Z","v":213,"vw":77.33},{"c":77.175,"h":77.175,"l":76.86,"n":10,"o":76.86,"t":"2026-09-24T13:30:00Z","v":2334,"vw":77.088262},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-09-24T13:45:00Z","v":100,"vw":77.12},{"c":77.19,"h":77.19,"l":77.19,"n":1,"o":77.19,"t":"2026-09-24T14:00:00Z","v":123,"vw":77.19},{"c":77.055,"h":77.095,"l":77.055,"n":2,"o":77.095,"t":"2026-09-24T14:45:00Z","v":803,"vw":77.078811},{"c":76.93,"h":76.93,"l":76.91,"n":2,"o":76.91,"t":"2026-09-24T15:15:00Z","v":260,"vw":76.92},{"c":76.9127,"h":76.9127,"l":76.9127,"n":3,"o":76.9127,"t":"2026-09-24T15:30:00Z","v":464,"vw":76.9127},{"c":76.82,"h":76.82,"l":76.82,"n":1,"o":76.82,"t":"2026-09-24T16:00:00Z","v":431,"vw":76.82},{"c":77.19,"h":77.19,"l":77.19,"n":1,"o":77.19,"t":"2026-09-24T16:15:00Z","v":438,"vw":77.19},{"c":77.2177,"h":77.225,"l":77.2177,"n":3,"o":77.225,"t":"2026-09-24T16:30:00Z","v":3463,"vw":77.224755},{"c":77.21,"h":77.2201,"l":77.21,"n":8,"o":77.22,"t":"2026-09-24T16:45:00Z","v":700,"vw":77.214362},{"c":77.2463,"h":77.2463,"l":77.2,"n":4,"o":77.2,"t":"2026-09-24T17:00:00Z","v":456,"vw":77.215007},{"c":77.0799,"h":77.0904,"l":77.055,"n":9,"o":77.0904,"t":"2026-09-24T17:30:00Z","v":6630,"vw":77.075651},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-09-24T18:30:00Z","v":185,"vw":77.1},{"c":77.2,"h":77.2,"l":77.125,"n":5,"o":77.125,"t":"2026-09-24T18:45:00Z","v":2297,"vw":77.191635},{"c":77.05,"h":77.05,"l":77.05,"n":1,"o":77.05,"t":"2026-09-24T19:00:00Z","v":1240,"vw":77.05},{"c":77.1421,"h":77.1421,"l":77.1,"n":3,"o":77.1,"t":"2026-09-24T19:15:00Z","v":703,"vw":77.121328},{"c":77.1777,"h":77.2,"l":77.1699,"n":10,"o":77.1699,"t":"2026-09-24T19:30:00Z","v":7861,"vw":77.187917},{"c":77.09,"h":77.18,"l":77.08,"n":30,"o":77.18,"t":"2026-09-24T19:45:00Z","v":2707,"vw":77.104476},{"c":77.41,"h":77.41,"l":77.4,"n":7,"o":77.4,"t":"2026-09-25T11:45:00Z","v":1997,"vw":77.404997},{"c":77.17,"h":77.17,"l":77.17,"n":5,"o":77.17,"t":"2026-09-25T13:30:00Z","v":403,"vw":77.17},{"c":77.145,"h":77.1595,"l":77.145,"n":2,"o":77.1595,"t":"2026-09-25T13:45:00Z","v":861,"vw":77.149699},{"c":76.99,"h":76.99,"l":76.99,"n":3,"o":76.99,"t":"2026-09-25T14:00:00Z","v":196,"vw":76.99},{"c":77.075,"h":77.075,"l":77.075,"n":1,"o":77.075,"t":"2026-09-25T14:15:00Z","v":511,"vw":77.075},{"c":77.105,"h":77.105,"l":77.105,"n":1,"o":77.105,"t":"2026-09-25T14:30:00Z","v":165,"vw":77.105},{"c":77.27,"h":77.27,"l":77.27,"n":1,"o":77.27,"t":"2026-09-25T15:00:00Z","v":245,"vw":77.27},{"c":77.18,"h":77.3087,"l":77.18,"n":2,"o":77.3087,"t":"2026-09-25T15:30:00Z","v":549,"vw":77.266034},{"c":77.265,"h":77.265,"l":77.22,"n":2,"o":77.22,"t":"2026-09-25T15:45:00Z","v":595,"vw":77.242538},{"c":77.63,"h":77.63,"l":77.5221,"n":5,"o":77.53,"t":"2026-09-25T16:00:00Z","v":1094,"vw":77.53963},{"c":77.44,"h":77.56,"l":77.44,"n":5,"o":77.56,"t":"2026-09-25T16:15:00Z","v":3303,"vw":77.546557},{"c":77.46,"h":77.49,"l":77.46,"n":5,"o":77.4787,"t":"2026-09-25T16:45:00Z","v":2368,"vw":77.469112},{"c":77.4732,"h":77.4732,"l":77.4732,"n":1,"o":77.4732,"t":"2026-09-25T17:00:00Z","v":194,"vw":77.4732},{"c":77.4595,"h":77.4595,"l":77.405,"n":3,"o":77.405,"t":"2026-09-25T17:15:00Z","v":952,"vw":77.440665},{"c":77.375,"h":77.375,"l":77.375,"n":1,"o":77.375,"t":"2026-09-25T17:30:00Z","v":310,"vw":77.375},{"c":77.465,"h":77.465,"l":77.465,"n":2,"o":77.465,"t":"2026-09-25T17:45:00Z","v":158,"vw":77.465},{"c":77.4001,"h":77.42,"l":77.4001,"n":3,"o":77.42,"t":"2026-09-25T18:15:00Z","v":492,"vw":77.408206},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-09-25T18:30:00Z","v":507,"vw":77.37},{"c":77.45,"h":77.45,"l":77.37,"n":9,"o":77.37,"t":"2026-09-25T19:00:00Z","v":2414,"vw":77.418615},{"c":77.408,"h":77.408,"l":77.408,"n":2,"o":77.408,"t":"2026-09-25T19:15:00Z","v":943,"vw":77.408},{"c":77.4163,"h":77.4163,"l":77.39,"n":2,"o":77.39,"t":"2026-09-25T19:30:00Z","v":1360,"vw":77.414308},{"c":77.42,"h":77.42,"l":77.405,"n":4,"o":77.405,"t":"2026-09-25T19:45:00Z","v":424,"vw":77.416},{"c":77.51,"h":77.51,"l":77.42,"n":34,"o":77.42,"t":"2026-09-25T20:00:00Z","v":2227,"vw":77.497105},{"c":77.04,"h":77.04,"l":77.04,"n":6,"o":77.04,"t":"2026-09-28T13:30:00Z","v":147,"vw":77.04},{"c":76.925,"h":76.925,"l":76.925,"n":2,"o":76.925,"t":"2026-09-28T13:45:00Z","v":118,"vw":76.925},{"c":76.98,"h":76.98,"l":76.965,"n":2,"o":76.965,"t":"2026-09-28T14:00:00Z","v":800,"vw":76.966875},{"c":77,"h":77,"l":76.95,"n":3,"o":76.95,"t":"2026-09-28T14:15:00Z","v":483,"vw":76.976452},{"c":76.995,"h":76.995,"l":76.995,"n":1,"o":76.995,"t":"2026-09-28T14:30:00Z","v":390,"vw":76.995},{"c":76.81,"h":76.82,"l":76.81,"n":3,"o":76.82,"t":"2026-09-28T14:45:00Z","v":459,"vw":76.813929},{"c":76.705,"h":76.705,"l":76.705,"n":1,"o":76.705,"t":"2026-09-28T15:00:00Z","v":100,"vw":76.705},{"c":76.6743,"h":76.6743,"l":76.6743,"n":1,"o":76.6743,"t":"2026-09-28T15:45:00Z","v":1018,"vw":76.6743},{"c":76.73,"h":76.73,"l":76.685,"n":11,"o":76.685,"t":"2026-09-28T16:00:00Z","v":1729,"vw":76.727307},{"c":77.01,"h":77.01,"l":76.72,"n":6,"o":76.72,"t":"2026-09-28T16:15:00Z","v":862,"vw":76.87564},{"c":76.84,"h":76.84,"l":76.81,"n":3,"o":76.81,"t":"2026-09-28T16:45:00Z","v":1242,"vw":76.821008},{"c":76.98,"h":76.98,"l":76.98,"n":2,"o":76.98,"t":"2026-09-28T17:30:00Z","v":525,"vw":76.98},{"c":77.025,"h":77.0687,"l":77.025,"n":4,"o":77.0687,"t":"2026-09-28T18:15:00Z","v":1737,"vw":77.030815},{"c":77.035,"h":77.035,"l":77.035,"n":1,"o":77.035,"t":"2026-09-28T18:45:00Z","v":100,"vw":77.035},{"c":76.96,"h":77.05,"l":76.96,"n":7,"o":77.05,"t":"2026-09-28T19:00:00Z","v":1434,"vw":76.982087},{"c":76.9619,"h":76.99,"l":76.93,"n":7,"o":76.93,"t":"2026-09-28T19:15:00Z","v":2056,"vw":76.962335},{"c":76.97,"h":76.97,"l":76.97,"n":7,"o":76.97,"t":"2026-09-28T19:30:00Z","v":3089,"vw":76.97},{"c":76.89,"h":76.97,"l":76.89,"n":3,"o":76.97,"t":"2026-09-28T19:45:00Z","v":232,"vw":76.935368},{"c":76.89,"h":76.89,"l":76.89,"n":3,"o":76.89,"t":"2026-09-28T20:00:00Z","v":197,"vw":76.89},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-09-28T21:00:00Z","v":1000,"vw":76.85},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-09-28T21:15:00Z","v":991,"vw":76.85},{"c":77.15,"h":77.15,"l":77.15,"n":5,"o":77.15,"t":"2026-09-29T13:30:00Z","v":138,"vw":77.15},{"c":76.955,"h":77.0499,"l":76.955,"n":4,"o":77.0499,"t":"2026-09-29T13:45:00Z","v":1756,"vw":76.961463},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-09-29T14:15:00Z","v":100,"vw":76.89},{"c":76.73,"h":76.73,"l":76.73,"n":4,"o":76.73,"t":"2026-09-29T14:30:00Z","v":146,"vw":76.73},{"c":76.635,"h":76.635,"l":76.635,"n":1,"o":76.635,"t":"2026-09-29T14:45:00Z","v":315,"vw":76.635},{"c":76.535,"h":76.535,"l":76.535,"n":1,"o":76.535,"t":"2026-09-29T15:00:00Z","v":198,"vw":76.535},{"c":76.5343,"h":76.5343,"l":76.5343,"n":2,"o":76.5343,"t":"2026-09-29T15:30:00Z","v":1176,"vw":76.5343},{"c":76.56,"h":76.56,"l":76.495,"n":7,"o":76.51,"t":"2026-09-29T15:45:00Z","v":1021,"vw":76.510196},{"c":76.49,"h":76.5088,"l":76.49,"n":2,"o":76.5088,"t":"2026-09-29T16:00:00Z","v":1416,"vw":76.507472},{"c":76.51,"h":76.51,"l":76.5,"n":2,"o":76.5,"t":"2026-09-29T16:15:00Z","v":275,"vw":76.503636},{"c":76.48,"h":76.55,"l":76.48,"n":6,"o":76.52,"t":"2026-09-29T16:30:00Z","v":1916,"vw":76.53469},{"c":76.445,"h":76.49,"l":76.4214,"n":4,"o":76.49,"t":"2026-09-29T16:45:00Z","v":2208,"vw":76.439262},{"c":76.4813,"h":76.4813,"l":76.45,"n":6,"o":76.45,"t":"2026-09-29T17:00:00Z","v":1602,"vw":76.465099},{"c":76.575,"h":76.575,"l":76.575,"n":3,"o":76.575,"t":"2026-09-29T18:00:00Z","v":2545,"vw":76.575},{"c":76.595,"h":76.605,"l":76.595,"n":4,"o":76.605,"t":"2026-09-29T18:15:00Z","v":827,"vw":76.602006},{"c":76.58,"h":76.605,"l":76.58,"n":3,"o":76.605,"t":"2026-09-29T18:30:00Z","v":2323,"vw":76.603655},{"c":76.6346,"h":76.6346,"l":76.625,"n":2,"o":76.625,"t":"2026-09-29T18:45:00Z","v":574,"vw":76.627074},{"c":76.665,"h":76.665,"l":76.665,"n":2,"o":76.665,"t":"2026-09-29T19:00:00Z","v":102,"vw":76.665},{"c":76.695,"h":76.695,"l":76.65,"n":3,"o":76.65,"t":"2026-09-29T19:15:00Z","v":987,"vw":76.674443},{"c":76.74,"h":76.7571,"l":76.725,"n":11,"o":76.725,"t":"2026-09-29T19:30:00Z","v":1912,"vw":76.743547},{"c":76.82,"h":76.82,"l":76.82,"n":5,"o":76.82,"t":"2026-09-29T20:00:00Z","v":122,"vw":76.82},{"c":76.9,"h":76.9,"l":76.9,"n":3,"o":76.9,"t":"2026-09-29T20:30:00Z","v":2987,"vw":76.9},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-09-29T21:30:00Z","v":2984,"vw":76.9},{"c":76.842,"h":77.09,"l":76.842,"n":10,"o":77.09,"t":"2026-09-30T13:30:00Z","v":451,"vw":76.987949},{"c":76.725,"h":76.8799,"l":76.7,"n":6,"o":76.78,"t":"2026-09-30T13:45:00Z","v":2026,"vw":76.760985},{"c":76.75,"h":76.75,"l":76.745,"n":6,"o":76.745,"t":"2026-09-30T14:15:00Z","v":435,"vw":76.747865},{"c":76.6844,"h":76.6844,"l":76.6844,"n":1,"o":76.6844,"t":"2026-09-30T14:45:00Z","v":1016,"vw":76.6844},{"c":76.71,"h":76.77,"l":76.71,"n":4,"o":76.74,"t":"2026-09-30T15:00:00Z","v":663,"vw":76.7519},{"c":76.63,"h":76.715,"l":76.63,"n":6,"o":76.66,"t":"2026-09-30T15:30:00Z","v":659,"vw":76.673466},{"c":76.73,"h":76.75,"l":76.71,"n":9,"o":76.75,"t":"2026-09-30T16:00:00Z","v":1665,"vw":76.742055},{"c":76.7499,"h":76.7499,"l":76.7499,"n":1,"o":76.7499,"t":"2026-09-30T16:15:00Z","v":100,"vw":76.7499},{"c":76.7095,"h":76.7095,"l":76.6951,"n":2,"o":76.6951,"t":"2026-09-30T16:30:00Z","v":369,"vw":76.704037},{"c":76.66,"h":76.66,"l":76.66,"n":2,"o":76.66,"t":"2026-09-30T17:00:00Z","v":200,"vw":76.66},{"c":76.625,"h":76.625,"l":76.5572,"n":4,"o":76.5572,"t":"2026-09-30T17:30:00Z","v":3706,"vw":76.58809},{"c":76.6,"h":76.6,"l":76.6,"n":3,"o":76.6,"t":"2026-09-30T17:45:00Z","v":270,"vw":76.6},{"c":76.49,"h":76.589,"l":76.49,"n":6,"o":76.589,"t":"2026-09-30T18:15:00Z","v":591,"vw":76.5338},{"c":76.52,"h":76.52,"l":76.45,"n":24,"o":76.45,"t":"2026-09-30T18:45:00Z","v":3746,"vw":76.468183},{"c":76.47,"h":76.505,"l":76.47,"n":5,"o":76.505,"t":"2026-09-30T19:00:00Z","v":1087,"vw":76.501438},{"c":76.45,"h":76.5,"l":76.45,"n":10,"o":76.45,"t":"2026-09-30T19:30:00Z","v":3129,"vw":76.475185},{"c":76.25,"h":76.4142,"l":76.25,"n":17,"o":76.41,"t":"2026-09-30T19:45:00Z","v":2713,"vw":76.389113},{"c":76.23,"h":76.23,"l":76.23,"n":3,"o":76.23,"t":"2026-09-30T20:00:00Z","v":104,"vw":76.23},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-09-30T22:15:00Z","v":2987,"vw":76.5},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-09-30T22:30:00Z","v":2982,"vw":76.8},{"c":76.1903,"h":76.46,"l":76.1903,"n":6,"o":76.46,"t":"2026-10-01T13:30:00Z","v":924,"vw":76.422662},{"c":76.1343,"h":76.25,"l":76.1343,"n":9,"o":76.25,"t":"2026-10-01T13:45:00Z","v":702,"vw":76.188943},{"c":75.93,"h":76.12,"l":75.93,"n":4,"o":76.12,"t":"2026-10-01T14:00:00Z","v":267,"vw":76.027039},{"c":76.14,"h":76.14,"l":76.14,"n":1,"o":76.14,"t":"2026-10-01T14:15:00Z","v":100,"vw":76.14},{"c":76.1465,"h":76.22,"l":76.1465,"n":2,"o":76.22,"t":"2026-10-01T14:45:00Z","v":243,"vw":76.176747},{"c":76.085,"h":76.085,"l":76.08,"n":2,"o":76.08,"t":"2026-10-01T15:00:00Z","v":364,"vw":76.083626},{"c":76.18,"h":76.18,"l":76.18,"n":1,"o":76.18,"t":"2026-10-01T15:15:00Z","v":100,"vw":76.18},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-10-01T15:30:00Z","v":100,"vw":76.17},{"c":76.38,"h":76.38,"l":76.255,"n":10,"o":76.2878,"t":"2026-10-01T15:45:00Z","v":2832,"vw":76.278525},{"c":76.405,"h":76.405,"l":76.405,"n":1,"o":76.405,"t":"2026-10-01T16:00:00Z","v":222,"vw":76.405},{"c":76.495,"h":76.495,"l":76.4,"n":2,"o":76.4,"t":"2026-10-01T16:15:00Z","v":626,"vw":76.479824},{"c":76.63,"h":76.63,"l":76.63,"n":1,"o":76.63,"t":"2026-10-01T16:30:00Z","v":100,"vw":76.63},{"c":76.47,"h":76.584,"l":76.47,"n":8,"o":76.54,"t":"2026-10-01T16:45:00Z","v":1873,"vw":76.548521},{"c":76.5001,"h":76.56,"l":76.475,"n":7,"o":76.475,"t":"2026-10-01T17:00:00Z","v":1937,"vw":76.514996},{"c":76.64,"h":76.64,"l":76.64,"n":1,"o":76.64,"t":"2026-10-01T17:15:00Z","v":100,"vw":76.64},{"c":76.77,"h":76.77,"l":76.77,"n":3,"o":76.77,"t":"2026-10-01T17:30:00Z","v":138,"vw":76.77},{"c":76.62,"h":76.8,"l":76.62,"n":7,"o":76.8,"t":"2026-10-01T17:45:00Z","v":792,"vw":76.694594},{"c":76.6899,"h":76.6899,"l":76.58,"n":8,"o":76.64,"t":"2026-10-01T18:00:00Z","v":2403,"vw":76.654373},{"c":76.77,"h":76.77,"l":76.71,"n":5,"o":76.711,"t":"2026-10-01T18:15:00Z","v":890,"vw":76.728528},{"c":76.7626,"h":76.8131,"l":76.7626,"n":7,"o":76.77,"t":"2026-10-01T18:30:00Z","v":3698,"vw":76.775044},{"c":76.77,"h":76.77,"l":76.76,"n":2,"o":76.76,"t":"2026-10-01T18:45:00Z","v":400,"vw":76.7675},{"c":76.8095,"h":76.82,"l":76.74,"n":10,"o":76.77,"t":"2026-10-01T19:00:00Z","v":941,"vw":76.783068},{"c":76.825,"h":76.83,"l":76.825,"n":4,"o":76.83,"t":"2026-10-01T19:15:00Z","v":659,"vw":76.826754},{"c":76.84,"h":76.84,"l":76.8249,"n":5,"o":76.84,"t":"2026-10-01T19:30:00Z","v":317,"vw":76.834802},{"c":76.81,"h":76.89,"l":76.7901,"n":14,"o":76.82,"t":"2026-10-01T19:45:00Z","v":4620,"vw":76.798465},{"c":76.85,"h":76.85,"l":76.85,"n":4,"o":76.85,"t":"2026-10-01T20:00:00Z","v":246,"vw":76.85},{"c":76.86,"h":76.86,"l":76.85,"n":3,"o":76.85,"t":"2026-10-01T20:45:00Z","v":1992,"vw":76.855},{"c":77.45,"h":77.45,"l":77.45,"n":4,"o":77.45,"t":"2026-10-02T13:30:00Z","v":225,"vw":77.45},{"c":77.3,"h":77.3,"l":77.3,"n":3,"o":77.3,"t":"2026-10-02T14:00:00Z","v":201,"vw":77.3},{"c":77.49,"h":77.525,"l":77.49,"n":5,"o":77.525,"t":"2026-10-02T14:45:00Z","v":501,"vw":77.50939},{"c":77.2131,"h":77.4701,"l":77.17,"n":11,"o":77.4701,"t":"2026-10-02T15:00:00Z","v":1246,"vw":77.316779},{"c":77.2172,"h":77.2172,"l":77.1678,"n":7,"o":77.18,"t":"2026-10-02T15:15:00Z","v":3313,"vw":77.203497},{"c":77.333,"h":77.333,"l":77.333,"n":1,"o":77.333,"t":"2026-10-02T15:30:00Z","v":365,"vw":77.333},{"c":77.36,"h":77.37,"l":77.36,"n":2,"o":77.37,"t":"2026-10-02T15:45:00Z","v":240,"vw":77.364167},{"c":77.295,"h":77.34,"l":77.295,"n":2,"o":77.34,"t":"2026-10-02T16:00:00Z","v":210,"vw":77.317714},{"c":77.2509,"h":77.2509,"l":77.2509,"n":2,"o":77.2509,"t":"2026-10-02T16:15:00Z","v":225,"vw":77.2509},{"c":77.335,"h":77.37,"l":77.335,"n":2,"o":77.37,"t":"2026-10-02T17:00:00Z","v":351,"vw":77.344972},{"c":77.43,"h":77.43,"l":77.21,"n":13,"o":77.27,"t":"2026-10-02T17:15:00Z","v":5825,"vw":77.349783},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-02T17:30:00Z","v":100,"vw":77.24},{"c":77.2801,"h":77.31,"l":77.24,"n":9,"o":77.31,"t":"2026-10-02T18:00:00Z","v":866,"vw":77.275614},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-10-02T18:15:00Z","v":100,"vw":77.28},{"c":77.28,"h":77.28,"l":77.28,"n":2,"o":77.28,"t":"2026-10-02T18:30:00Z","v":385,"vw":77.28},{"c":77.37,"h":77.37,"l":77.34,"n":3,"o":77.34,"t":"2026-10-02T18:45:00Z","v":1362,"vw":77.367225},{"c":77.35,"h":77.3786,"l":77.3401,"n":5,"o":77.3401,"t":"2026-10-02T19:00:00Z","v":1603,"vw":77.368276},{"c":77.39,"h":77.39,"l":77.39,"n":5,"o":77.39,"t":"2026-10-02T19:15:00Z","v":408,"vw":77.39},{"c":77.395,"h":77.395,"l":77.37,"n":3,"o":77.37,"t":"2026-10-02T19:30:00Z","v":1345,"vw":77.373207},{"c":77.395,"h":77.395,"l":77.33,"n":11,"o":77.39,"t":"2026-10-02T19:45:00Z","v":860,"vw":77.373803},{"c":77.32,"h":77.32,"l":77.32,"n":3,"o":77.32,"t":"2026-10-02T20:00:00Z","v":164,"vw":77.32},{"c":77.1515,"h":77.4,"l":77.1515,"n":16,"o":77.37,"t":"2026-10-05T13:30:00Z","v":8485,"vw":77.390649},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-05T14:00:00Z","v":100,"vw":77.53},{"c":77.675,"h":77.675,"l":77.675,"n":2,"o":77.675,"t":"2026-10-05T14:15:00Z","v":311,"vw":77.675},{"c":77.56,"h":77.58,"l":77.49,"n":7,"o":77.49,"t":"2026-10-05T15:00:00Z","v":6154,"vw":77.561634},{"c":77.63,"h":77.63,"l":77.5608,"n":4,"o":77.5608,"t":"2026-10-05T15:15:00Z","v":565,"vw":77.602022},{"c":77.7376,"h":77.7376,"l":77.645,"n":3,"o":77.645,"t":"2026-10-05T15:30:00Z","v":1347,"vw":77.671922},{"c":77.77,"h":77.77,"l":77.77,"n":1,"o":77.77,"t":"2026-10-05T15:45:00Z","v":490,"vw":77.77},{"c":77.72,"h":77.72,"l":77.72,"n":1,"o":77.72,"t":"2026-10-05T16:00:00Z","v":147,"vw":77.72},{"c":77.845,"h":77.845,"l":77.805,"n":2,"o":77.805,"t":"2026-10-05T16:15:00Z","v":264,"vw":77.821667},{"c":77.95,"h":77.95,"l":77.95,"n":2,"o":77.95,"t":"2026-10-05T16:45:00Z","v":712,"vw":77.95},{"c":77.898,"h":77.898,"l":77.898,"n":1,"o":77.898,"t":"2026-10-05T17:00:00Z","v":210,"vw":77.898},{"c":77.8966,"h":77.8966,"l":77.8966,"n":2,"o":77.8966,"t":"2026-10-05T17:15:00Z","v":483,"vw":77.8966},{"c":77.9599,"h":77.9599,"l":77.9599,"n":1,"o":77.9599,"t":"2026-10-05T17:30:00Z","v":150,"vw":77.9599},{"c":78.05,"h":78.05,"l":78.05,"n":2,"o":78.05,"t":"2026-10-05T18:00:00Z","v":124,"vw":78.05},{"c":78.0271,"h":78.0271,"l":78.01,"n":3,"o":78.01,"t":"2026-10-05T18:45:00Z","v":2056,"vw":78.011107},{"c":78.04,"h":78.0694,"l":77.9813,"n":5,"o":77.9813,"t":"2026-10-05T19:00:00Z","v":737,"vw":78.038226},{"c":78.1,"h":78.1,"l":78.1,"n":1,"o":78.1,"t":"2026-10-05T19:15:00Z","v":500,"vw":78.1},{"c":78.0594,"h":78.06,"l":78.0001,"n":6,"o":78.03,"t":"2026-10-05T19:30:00Z","v":6267,"vw":78.052162},{"c":77.88,"h":78.02,"l":77.87,"n":20,"o":78.02,"t":"2026-10-05T19:45:00Z","v":2290,"vw":77.989452},{"c":77.93,"h":77.93,"l":77.93,"n":4,"o":77.93,"t":"2026-10-05T20:00:00Z","v":177,"vw":77.93},{"c":77.96,"h":77.96,"l":77.96,"n":4,"o":77.96,"t":"2026-10-06T13:30:00Z","v":156,"vw":77.96},{"c":78.24,"h":78.2716,"l":78.24,"n":2,"o":78.2716,"t":"2026-10-06T13:45:00Z","v":33889,"vw":78.24021},{"c":78.115,"h":78.3,"l":78.115,"n":3,"o":78.3,"t":"2026-10-06T14:15:00Z","v":550,"vw":78.182273},{"c":78.195,"h":78.195,"l":78.065,"n":10,"o":78.065,"t":"2026-10-06T14:30:00Z","v":3859,"vw":78.107361},{"c":78.255,"h":78.255,"l":78.255,"n":1,"o":78.255,"t":"2026-10-06T14:45:00Z","v":396,"vw":78.255},{"c":78.285,"h":78.285,"l":78.285,"n":3,"o":78.285,"t":"2026-10-06T15:00:00Z","v":301,"vw":78.285},{"c":78.4205,"h":78.466,"l":78.4205,"n":9,"o":78.466,"t":"2026-10-06T15:30:00Z","v":694,"vw":78.442572},{"c":78.42,"h":78.44,"l":78.42,"n":4,"o":78.43,"t":"2026-10-06T15:45:00Z","v":11826,"vw":78.430552},{"c":78.3395,"h":78.42,"l":78.3395,"n":3,"o":78.42,"t":"2026-10-06T16:00:00Z","v":413,"vw":78.378483},{"c":78.35,"h":78.3617,"l":78.35,"n":3,"o":78.3617,"t":"2026-10-06T16:15:00Z","v":304,"vw":78.354003},{"c":78.269,"h":78.3,"l":78.269,"n":3,"o":78.3,"t":"2026-10-06T16:45:00Z","v":1509,"vw":78.271664},{"c":78.26,"h":78.26,"l":78.26,"n":4,"o":78.26,"t":"2026-10-06T17:15:00Z","v":253,"vw":78.26},{"c":78.215,"h":78.215,"l":78.215,"n":3,"o":78.215,"t":"2026-10-06T17:45:00Z","v":261,"vw":78.215},{"c":78.1853,"h":78.1853,"l":78.1853,"n":1,"o":78.1853,"t":"2026-10-06T18:15:00Z","v":137,"vw":78.1853},{"c":78.195,"h":78.195,"l":78.18,"n":8,"o":78.18,"t":"2026-10-06T18:45:00Z","v":2305,"vw":78.186061},{"c":78.225,"h":78.225,"l":78.195,"n":6,"o":78.195,"t":"2026-10-06T19:00:00Z","v":500,"vw":78.205456},{"c":78.22,"h":78.225,"l":78.22,"n":5,"o":78.225,"t":"2026-10-06T19:15:00Z","v":320,"vw":78.222642},{"c":78.15,"h":78.1592,"l":78.14,"n":10,"o":78.14,"t":"2026-10-06T19:30:00Z","v":6102,"vw":78.144634},{"c":78.21,"h":78.44,"l":78.13,"n":24,"o":78.13,"t":"2026-10-06T19:45:00Z","v":5229,"vw":78.301582},{"c":78.21,"h":78.21,"l":78.21,"n":3,"o":78.21,"t":"2026-10-06T20:00:00Z","v":262,"vw":78.21},{"c":77.4601,"h":77.4601,"l":77.33,"n":8,"o":77.33,"t":"2026-10-07T13:30:00Z","v":401,"vw":77.36807},{"c":77.185,"h":77.185,"l":77.185,"n":1,"o":77.185,"t":"2026-10-07T14:00:00Z","v":140,"vw":77.185},{"c":77.25,"h":77.25,"l":77.25,"n":3,"o":77.25,"t":"2026-10-07T14:15:00Z","v":192,"vw":77.25},{"c":77.235,"h":77.235,"l":77.23,"n":5,"o":77.23,"t":"2026-10-07T14:30:00Z","v":783,"vw":77.233689},{"c":77.0448,"h":77.0448,"l":77.0448,"n":2,"o":77.0448,"t":"2026-10-07T15:00:00Z","v":107,"vw":77.0448},{"c":77.127262,"h":77.16,"l":77.06,"n":31,"o":77.06,"t":"2026-10-07T15:30:00Z","v":7193,"vw":77.1361},{"c":77.14,"h":77.14,"l":77.14,"n":3,"o":77.14,"t":"2026-10-07T15:45:00Z","v":683,"vw":77.14},{"c":77.26,"h":77.26,"l":77.22,"n":9,"o":77.26,"t":"2026-10-07T16:00:00Z","v":1131,"vw":77.247376},{"c":77.2577,"h":77.2577,"l":77.24,"n":4,"o":77.2466,"t":"2026-10-07T16:15:00Z","v":719,"vw":77.247289},{"c":77.25,"h":77.255,"l":77.25,"n":2,"o":77.255,"t":"2026-10-07T16:30:00Z","v":777,"vw":77.250837},{"c":77.269,"h":77.5,"l":77.265,"n":18,"o":77.265,"t":"2026-10-07T16:45:00Z","v":6659,"vw":77.338811},{"c":77.36,"h":77.36,"l":77.36,"n":3,"o":77.36,"t":"2026-10-07T17:00:00Z","v":216,"vw":77.36},{"c":77.4,"h":77.4,"l":77.4,"n":4,"o":77.4,"t":"2026-10-07T17:15:00Z","v":188,"vw":77.4},{"c":77.42,"h":77.42,"l":77.4005,"n":5,"o":77.419,"t":"2026-10-07T17:45:00Z","v":3895,"vw":77.410014},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-07T18:30:00Z","v":295,"vw":77.36},{"c":77.43,"h":77.43,"l":77.42,"n":10,"o":77.43,"t":"2026-10-07T18:45:00Z","v":1830,"vw":77.426359},{"c":77.385,"h":77.45,"l":77.385,"n":5,"o":77.45,"t":"2026-10-07T19:00:00Z","v":1118,"vw":77.397779},{"c":77.4,"h":77.4,"l":77.38,"n":3,"o":77.38,"t":"2026-10-07T19:15:00Z","v":778,"vw":77.383707},{"c":77.2908,"h":77.3407,"l":77.2908,"n":7,"o":77.3407,"t":"2026-10-07T19:30:00Z","v":1510,"vw":77.316245},{"c":77.32,"h":77.32,"l":77.275,"n":25,"o":77.285,"t":"2026-10-07T19:45:00Z","v":1863,"vw":77.300208},{"c":77.32,"h":77.32,"l":77.32,"n":4,"o":77.32,"t":"2026-10-07T20:00:00Z","v":495,"vw":77.32},{"c":76.86,"h":76.86,"l":76.86,"n":4,"o":76.86,"t":"2026-10-08T13:30:00Z","v":189,"vw":76.86},{"c":77.235,"h":77.235,"l":77.235,"n":1,"o":77.235,"t":"2026-10-08T14:00:00Z","v":115,"vw":77.235},{"c":77.17,"h":77.22,"l":77.15,"n":30,"o":77.22,"t":"2026-10-08T14:15:00Z","v":3645,"vw":77.163445},{"c":77.155,"h":77.155,"l":77.155,"n":2,"o":77.155,"t":"2026-10-08T14:30:00Z","v":1224,"vw":77.155},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-08T14:45:00Z","v":100,"vw":77.12},{"c":76.9659,"h":77.1043,"l":76.9659,"n":7,"o":77.1043,"t":"2026-10-08T15:00:00Z","v":1331,"vw":77.042101},{"c":76.91,"h":76.91,"l":76.91,"n":2,"o":76.91,"t":"2026-10-08T15:15:00Z","v":243,"vw":76.91},{"c":77,"h":77,"l":76.8716,"n":3,"o":76.8716,"t":"2026-10-08T15:30:00Z","v":365,"vw":76.918176},{"c":77.01,"h":77.07,"l":77.01,"n":12,"o":77.02,"t":"2026-10-08T15:45:00Z","v":6406,"vw":77.058406},{"c":77.109,"h":77.109,"l":77.109,"n":3,"o":77.109,"t":"2026-10-08T16:00:00Z","v":645,"vw":77.109},{"c":77.19,"h":77.19,"l":77.19,"n":1,"o":77.19,"t":"2026-10-08T16:30:00Z","v":330,"vw":77.19},{"c":77.18,"h":77.23,"l":77.18,"n":11,"o":77.23,"t":"2026-10-08T16:45:00Z","v":1252,"vw":77.220034},{"c":77.47,"h":77.47,"l":77.37,"n":3,"o":77.37,"t":"2026-10-08T17:45:00Z","v":1776,"vw":77.381268},{"c":77.5199,"h":77.5199,"l":77.46,"n":5,"o":77.47,"t":"2026-10-08T18:00:00Z","v":583,"vw":77.486162},{"c":77.525,"h":77.55,"l":77.48,"n":7,"o":77.53,"t":"2026-10-08T18:15:00Z","v":808,"vw":77.528544},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-08T18:30:00Z","v":100,"vw":77.5},{"c":77.493,"h":77.493,"l":77.493,"n":1,"o":77.493,"t":"2026-10-08T18:45:00Z","v":582,"vw":77.493},{"c":77.47,"h":77.47,"l":77.4525,"n":3,"o":77.4525,"t":"2026-10-08T19:00:00Z","v":429,"vw":77.460659},{"c":77.525,"h":77.548,"l":77.525,"n":4,"o":77.525,"t":"2026-10-08T19:30:00Z","v":2412,"vw":77.545474},{"c":77.58,"h":77.79,"l":77.57,"n":12,"o":77.57,"t":"2026-10-08T19:45:00Z","v":3786,"vw":77.647517},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-08T20:00:00Z","v":130,"vw":77.6},{"c":77.85,"h":77.85,"l":77.44,"n":3,"o":77.44,"t":"2026-10-09T13:30:00Z","v":262,"vw":77.621826},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-09T13:45:00Z","v":1085,"vw":77.7},{"c":77.96,"h":77.96,"l":77.9183,"n":3,"o":77.9183,"t":"2026-10-09T15:00:00Z","v":282,"vw":77.936833},{"c":78,"h":78.03,"l":77.94,"n":7,"o":78.025,"t":"2026-10-09T15:15:00Z","v":771,"vw":78.009094},{"c":77.97,"h":77.97,"l":77.97,"n":1,"o":77.97,"t":"2026-10-09T15:30:00Z","v":213,"vw":77.97},{"c":77.9394,"h":77.9394,"l":77.9394,"n":1,"o":77.9394,"t":"2026-10-09T15:45:00Z","v":238,"vw":77.9394},{"c":77.93,"h":77.93,"l":77.93,"n":1,"o":77.93,"t":"2026-10-09T16:00:00Z","v":295,"vw":77.93},{"c":78.05,"h":78.05,"l":78,"n":4,"o":78,"t":"2026-10-09T17:15:00Z","v":2025,"vw":78.037369},{"c":78.0882,"h":78.0882,"l":78.0882,"n":3,"o":78.0882,"t":"2026-10-09T17:30:00Z","v":130,"vw":78.0882},{"c":78.1337,"h":78.1337,"l":78.1337,"n":2,"o":78.1337,"t":"2026-10-09T17:45:00Z","v":359,"vw":78.1337},{"c":78.14,"h":78.154,"l":78.1351,"n":5,"o":78.154,"t":"2026-10-09T18:30:00Z","v":920,"vw":78.146817},{"c":78.1999,"h":78.1999,"l":78.1999,"n":2,"o":78.1999,"t":"2026-10-09T18:45:00Z","v":391,"vw":78.1999},{"c":78.22,"h":78.4,"l":78.1628,"n":21,"o":78.2011,"t":"2026-10-09T19:00:00Z","v":4906,"vw":78.251631},{"c":78.19,"h":78.21,"l":78.19,"n":3,"o":78.21,"t":"2026-10-09T19:15:00Z","v":394,"vw":78.195932},{"c":78.175,"h":78.175,"l":78.1564,"n":3,"o":78.1564,"t":"2026-10-09T19:30:00Z","v":679,"vw":78.163664},{"c":78.12,"h":78.17,"l":78.08,"n":48,"o":78.17,"t":"2026-10-09T19:45:00Z","v":9989,"vw":78.111191},{"c":78.12,"h":78.12,"l":78.12,"n":3,"o":78.12,"t":"2026-10-09T20:00:00Z","v":124,"vw":78.12},{"c":77.95,"h":77.95,"l":77.95,"n":1,"o":77.95,"t":"2026-10-12T13:30:00Z","v":122,"vw":77.95},{"c":78.015,"h":78.015,"l":78.015,"n":2,"o":78.015,"t":"2026-10-12T13:45:00Z","v":1244,"vw":78.015},{"c":78.155,"h":78.155,"l":78.155,"n":2,"o":78.155,"t":"2026-10-12T14:00:00Z","v":272,"vw":78.155},{"c":78.11,"h":78.13,"l":78.11,"n":3,"o":78.13,"t":"2026-10-12T14:15:00Z","v":4317,"vw":78.129073},{"c":78.085,"h":78.085,"l":78.085,"n":1,"o":78.085,"t":"2026-10-12T14:30:00Z","v":276,"vw":78.085},{"c":78.17,"h":78.17,"l":78.09,"n":7,"o":78.09,"t":"2026-10-12T14:45:00Z","v":5306,"vw":78.168469},{"c":78.11,"h":78.11,"l":78.11,"n":1,"o":78.11,"t":"2026-10-12T15:00:00Z","v":100,"vw":78.11},{"c":78.095,"h":78.1,"l":78.095,"n":3,"o":78.1,"t":"2026-10-12T15:15:00Z","v":353,"vw":78.097833},{"c":78.095,"h":78.11,"l":78.095,"n":3,"o":78.11,"t":"2026-10-12T15:30:00Z","v":261,"vw":78.1025},{"c":78.14,"h":78.14,"l":78.14,"n":2,"o":78.14,"t":"2026-10-12T15:45:00Z","v":101,"vw":78.14},{"c":78.09,"h":78.095,"l":78.08,"n":6,"o":78.095,"t":"2026-10-12T16:30:00Z","v":3900,"vw":78.081538},{"c":78.0101,"h":78.08,"l":78.0101,"n":5,"o":78.08,"t":"2026-10-12T16:45:00Z","v":976,"vw":78.031586},{"c":78.05,"h":78.065,"l":78.05,"n":4,"o":78.065,"t":"2026-10-12T17:15:00Z","v":2579,"vw":78.063827},{"c":78.01,"h":78.035,"l":78.01,"n":4,"o":78.035,"t":"2026-10-12T17:45:00Z","v":1243,"vw":78.032843},{"c":77.99,"h":77.99,"l":77.99,"n":2,"o":77.99,"t":"2026-10-12T18:15:00Z","v":129,"vw":77.99},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-12T18:45:00Z","v":161,"vw":77.9},{"c":77.91,"h":77.9199,"l":77.91,"n":4,"o":77.9199,"t":"2026-10-12T19:00:00Z","v":381,"vw":77.917071},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-10-12T19:15:00Z","v":100,"vw":77.88},{"c":77.91,"h":77.91,"l":77.9061,"n":15,"o":77.9061,"t":"2026-10-12T19:30:00Z","v":14132,"vw":77.909863},{"c":77.92,"h":77.95,"l":77.92,"n":11,"o":77.95,"t":"2026-10-12T19:45:00Z","v":1118,"vw":77.927771},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-10-12T20:00:00Z","v":143,"vw":78},{"c":78.03,"h":78.03,"l":78.03,"n":1,"o":78.03,"t":"2026-10-13T13:30:00Z","v":140,"vw":78.03},{"c":77.8839,"h":78.0562,"l":77.8839,"n":3,"o":78.0562,"t":"2026-10-13T13:45:00Z","v":377,"vw":77.997545},{"c":77.59,"h":77.7,"l":77.59,"n":26,"o":77.7,"t":"2026-10-13T14:00:00Z","v":4449,"vw":77.69273},{"c":77.63,"h":77.63,"l":77.63,"n":1,"o":77.63,"t":"2026-10-13T14:15:00Z","v":172,"vw":77.63},{"c":77.58,"h":77.58,"l":77.58,"n":4,"o":77.58,"t":"2026-10-13T14:45:00Z","v":3576,"vw":77.58},{"c":77.68,"h":77.68,"l":77.6135,"n":4,"o":77.6135,"t":"2026-10-13T15:00:00Z","v":547,"vw":77.661156},{"c":77.615,"h":77.615,"l":77.615,"n":2,"o":77.615,"t":"2026-10-13T15:15:00Z","v":752,"vw":77.615},{"c":77.5411,"h":77.5411,"l":77.5411,"n":1,"o":77.5411,"t":"2026-10-13T15:45:00Z","v":146,"vw":77.5411},{"c":77.6247,"h":77.6247,"l":77.6247,"n":1,"o":77.6247,"t":"2026-10-13T16:00:00Z","v":644,"vw":77.6247},{"c":77.7106,"h":77.7214,"l":77.7106,"n":4,"o":77.7214,"t":"2026-10-13T16:15:00Z","v":626,"vw":77.718436},{"c":77.8,"h":77.8,"l":77.7449,"n":9,"o":77.78,"t":"2026-10-13T16:30:00Z","v":2087,"vw":77.762073},{"c":77.795,"h":77.83,"l":77.795,"n":4,"o":77.83,"t":"2026-10-13T17:30:00Z","v":741,"vw":77.813063},{"c":77.7373,"h":77.7373,"l":77.7373,"n":1,"o":77.7373,"t":"2026-10-13T17:45:00Z","v":512,"vw":77.7373},{"c":77.8368,"h":77.8368,"l":77.8368,"n":1,"o":77.8368,"t":"2026-10-13T18:00:00Z","v":100,"vw":77.8368},{"c":77.97,"h":77.99,"l":77.95,"n":6,"o":77.95,"t":"2026-10-13T18:15:00Z","v":1822,"vw":77.975112},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-13T18:30:00Z","v":421,"vw":77.99},{"c":78.04,"h":78.04,"l":78.04,"n":1,"o":78.04,"t":"2026-10-13T18:45:00Z","v":2500,"vw":78.04},{"c":77.99,"h":78.0168,"l":77.99,"n":2,"o":78.0168,"t":"2026-10-13T19:00:00Z","v":1304,"vw":78.01195},{"c":78.0305,"h":78.05,"l":78.025,"n":3,"o":78.025,"t":"2026-10-13T19:15:00Z","v":3772,"vw":78.039846},{"c":78.025,"h":78.0351,"l":78.025,"n":3,"o":78.0351,"t":"2026-10-13T19:30:00Z","v":495,"vw":78.031794},{"c":78.01,"h":78.06,"l":78.005,"n":7,"o":78.005,"t":"2026-10-13T19:45:00Z","v":939,"vw":78.021521},{"c":78.01,"h":78.01,"l":78.01,"n":2,"o":78.01,"t":"2026-10-13T20:00:00Z","v":140,"vw":78.01},{"c":77.58,"h":77.6,"l":77.58,"n":3,"o":77.6,"t":"2026-10-14T13:30:00Z","v":1483,"vw":77.596617},{"c":77.46,"h":77.5585,"l":77.46,"n":4,"o":77.51,"t":"2026-10-14T13:45:00Z","v":412,"vw":77.5168},{"c":77.31,"h":77.31,"l":77.31,"n":2,"o":77.31,"t":"2026-10-14T14:00:00Z","v":130,"vw":77.31},{"c":77.205,"h":77.2573,"l":77.205,"n":5,"o":77.24,"t":"2026-10-14T14:30:00Z","v":2165,"vw":77.252529},{"c":77.1,"h":77.1484,"l":77.1,"n":7,"o":77.11,"t":"2026-10-14T15:15:00Z","v":1087,"vw":77.115446},{"c":76.95,"h":77.051,"l":76.95,"n":3,"o":77.051,"t":"2026-10-14T15:30:00Z","v":1158,"vw":77.019894},{"c":77.01,"h":77.03,"l":77.01,"n":2,"o":77.03,"t":"2026-10-14T16:00:00Z","v":240,"vw":77.021667},{"c":76.95,"h":76.95,"l":76.895,"n":2,"o":76.895,"t":"2026-10-14T16:15:00Z","v":464,"vw":76.925938},{"c":77.05,"h":77.07,"l":77.04,"n":5,"o":77.04,"t":"2026-10-14T17:00:00Z","v":3324,"vw":77.050716},{"c":76.9148,"h":76.9148,"l":76.9148,"n":1,"o":76.9148,"t":"2026-10-14T17:30:00Z","v":590,"vw":76.9148},{"c":76.89,"h":76.89,"l":76.89,"n":1,"o":76.89,"t":"2026-10-14T17:45:00Z","v":100,"vw":76.89},{"c":76.7923,"h":76.7923,"l":76.7923,"n":1,"o":76.7923,"t":"2026-10-14T18:00:00Z","v":327,"vw":76.7923},{"c":76.8901,"h":76.94,"l":76.8901,"n":6,"o":76.94,"t":"2026-10-14T18:30:00Z","v":746,"vw":76.909633},{"c":76.9931,"h":76.9931,"l":76.96,"n":2,"o":76.96,"t":"2026-10-14T18:45:00Z","v":216,"vw":76.977776},{"c":77.11,"h":77.11,"l":77.11,"n":1,"o":77.11,"t":"2026-10-14T19:15:00Z","v":707,"vw":77.11},{"c":77.03,"h":77.095,"l":77.03,"n":6,"o":77.095,"t":"2026-10-14T19:30:00Z","v":2192,"vw":77.083262},{"c":77.09,"h":77.11,"l":77.09,"n":4,"o":77.11,"t":"2026-10-14T19:45:00Z","v":377,"vw":77.096993},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-14T20:00:00Z","v":244,"vw":77.23},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-15T13:30:00Z","v":264,"vw":77.41},{"c":77.055,"h":77.2,"l":77.055,"n":3,"o":77.2,"t":"2026-10-15T13:45:00Z","v":520,"vw":77.1458},{"c":77.38,"h":77.4062,"l":77.38,"n":3,"o":77.38,"t":"2026-10-15T14:15:00Z","v":517,"vw":77.392416},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-15T14:30:00Z","v":1039,"vw":77.5},{"c":77.81,"h":77.81,"l":77.81,"n":2,"o":77.81,"t":"2026-10-15T15:00:00Z","v":200,"vw":77.81},{"c":77.8701,"h":77.8701,"l":77.8701,"n":1,"o":77.8701,"t":"2026-10-15T15:30:00Z","v":396,"vw":77.8701},{"c":77.83,"h":77.845,"l":77.83,"n":7,"o":77.845,"t":"2026-10-15T15:45:00Z","v":930,"vw":77.841259},{"c":77.79,"h":77.81,"l":77.79,"n":5,"o":77.81,"t":"2026-10-15T16:00:00Z","v":466,"vw":77.800719},{"c":77.73,"h":77.73,"l":77.7,"n":3,"o":77.7,"t":"2026-10-15T16:15:00Z","v":461,"vw":77.721261},{"c":77.83,"h":77.83,"l":77.75,"n":24,"o":77.8,"t":"2026-10-15T16:45:00Z","v":5033,"vw":77.76699},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-15T17:30:00Z","v":662,"vw":78},{"c":77.97,"h":78.02,"l":77.97,"n":11,"o":78.02,"t":"2026-10-15T18:00:00Z","v":884,"vw":77.99241},{"c":77.95,"h":77.96,"l":77.95,"n":4,"o":77.96,"t":"2026-10-15T18:15:00Z","v":431,"vw":77.954159},{"c":77.9554,"h":77.985,"l":77.9554,"n":3,"o":77.985,"t":"2026-10-15T18:30:00Z","v":648,"vw":77.96168},{"c":78.0199,"h":78.0199,"l":77.99,"n":3,"o":77.99,"t":"2026-10-15T18:45:00Z","v":3398,"vw":78.001521},{"c":78.165,"h":78.165,"l":78.165,"n":2,"o":78.165,"t":"2026-10-15T19:00:00Z","v":178,"vw":78.165},{"c":78.225,"h":78.23,"l":78.22,"n":7,"o":78.23,"t":"2026-10-15T19:15:00Z","v":530,"vw":78.22504},{"c":78.26,"h":78.2701,"l":78.23,"n":26,"o":78.23,"t":"2026-10-15T19:30:00Z","v":4079,"vw":78.261627},{"c":78.33,"h":78.33,"l":78.22,"n":17,"o":78.22,"t":"2026-10-15T19:45:00Z","v":2118,"vw":78.255065},{"c":78.33,"h":78.33,"l":78.33,"n":3,"o":78.33,"t":"2026-10-15T20:00:00Z","v":148,"vw":78.33},{"c":78.59,"h":78.6,"l":78.59,"n":3,"o":78.6,"t":"2026-10-16T13:30:00Z","v":535,"vw":78.597854},{"c":78.6427,"h":78.6427,"l":78.61,"n":2,"o":78.61,"t":"2026-10-16T13:45:00Z","v":1550,"vw":78.64059},{"c":78.32,"h":78.53,"l":78.32,"n":5,"o":78.53,"t":"2026-10-16T14:00:00Z","v":666,"vw":78.464783},{"c":78.33,"h":78.33,"l":78.3299,"n":3,"o":78.3299,"t":"2026-10-16T14:15:00Z","v":1568,"vw":78.329945},{"c":78.38,"h":78.4,"l":78.38,"n":5,"o":78.4,"t":"2026-10-16T14:30:00Z","v":1008,"vw":78.394265},{"c":78.325,"h":78.325,"l":78.325,"n":1,"o":78.325,"t":"2026-10-16T14:45:00Z","v":200,"vw":78.325},{"c":78.31,"h":78.3521,"l":78.31,"n":5,"o":78.345,"t":"2026-10-16T15:00:00Z","v":592,"vw":78.33586},{"c":77.845,"h":77.845,"l":77.845,"n":1,"o":77.845,"t":"2026-10-16T15:45:00Z","v":107,"vw":77.845},{"c":77.81,"h":77.81,"l":77.81,"n":2,"o":77.81,"t":"2026-10-16T16:00:00Z","v":111,"vw":77.81},{"c":77.9195,"h":77.9195,"l":77.9,"n":6,"o":77.91,"t":"2026-10-16T16:15:00Z","v":532,"vw":77.909537},{"c":77.835,"h":77.86,"l":77.835,"n":2,"o":77.86,"t":"2026-10-16T16:30:00Z","v":224,"vw":77.846161},{"c":77.5712,"h":77.73,"l":77.5712,"n":5,"o":77.73,"t":"2026-10-16T17:00:00Z","v":807,"vw":77.644381},{"c":77.549,"h":77.549,"l":77.549,"n":2,"o":77.549,"t":"2026-10-16T17:15:00Z","v":784,"vw":77.549},{"c":77.69,"h":77.69,"l":77.6095,"n":7,"o":77.6095,"t":"2026-10-16T17:30:00Z","v":1074,"vw":77.653997},{"c":77.6252,"h":77.66,"l":77.6252,"n":4,"o":77.66,"t":"2026-10-16T17:45:00Z","v":1209,"vw":77.628216},{"c":77.465,"h":77.465,"l":77.3712,"n":12,"o":77.395,"t":"2026-10-16T18:00:00Z","v":2775,"vw":77.446322},{"c":77.47,"h":77.47,"l":77.47,"n":4,"o":77.47,"t":"2026-10-16T18:15:00Z","v":213,"vw":77.47},{"c":77.4542,"h":77.4542,"l":77.4542,"n":2,"o":77.4542,"t":"2026-10-16T18:30:00Z","v":106,"vw":77.4542},{"c":77.39,"h":77.4731,"l":77.36,"n":10,"o":77.4731,"t":"2026-10-16T18:45:00Z","v":1012,"vw":77.393537},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-10-16T19:00:00Z","v":159,"vw":77.41},{"c":77.4547,"h":77.5,"l":77.43,"n":9,"o":77.5,"t":"2026-10-16T19:30:00Z","v":1721,"vw":77.460645},{"c":77.59,"h":77.59,"l":77.5047,"n":12,"o":77.5047,"t":"2026-10-16T19:45:00Z","v":1555,"vw":77.540986},{"c":77.63,"h":77.63,"l":77.63,"n":3,"o":77.63,"t":"2026-10-16T20:00:00Z","v":130,"vw":77.63},{"c":77.83,"h":77.83,"l":77.83,"n":5,"o":77.83,"t":"2026-10-19T13:30:00Z","v":239,"vw":77.83},{"c":77.595,"h":77.595,"l":77.595,"n":4,"o":77.595,"t":"2026-10-19T14:00:00Z","v":268,"vw":77.595},{"c":77.66,"h":77.75,"l":77.66,"n":4,"o":77.75,"t":"2026-10-19T14:15:00Z","v":5336,"vw":77.74182},{"c":77.59,"h":77.6399,"l":77.59,"n":3,"o":77.6399,"t":"2026-10-19T14:30:00Z","v":522,"vw":77.620745},{"c":77.48,"h":77.56,"l":77.48,"n":19,"o":77.54,"t":"2026-10-19T14:45:00Z","v":4948,"vw":77.521979},{"c":77.79,"h":77.79,"l":77.79,"n":3,"o":77.79,"t":"2026-10-19T15:30:00Z","v":430,"vw":77.79},{"c":77.6,"h":77.6,"l":77.53,"n":3,"o":77.53,"t":"2026-10-19T16:00:00Z","v":255,"vw":77.562558},{"c":77.5368,"h":77.5368,"l":77.5368,"n":2,"o":77.5368,"t":"2026-10-19T16:15:00Z","v":687,"vw":77.5368},{"c":77.56,"h":77.56,"l":77.56,"n":2,"o":77.56,"t":"2026-10-19T16:30:00Z","v":101,"vw":77.56},{"c":77.51,"h":77.54,"l":77.51,"n":3,"o":77.54,"t":"2026-10-19T16:45:00Z","v":605,"vw":77.525455},{"c":77.55,"h":77.55,"l":77.522,"n":6,"o":77.522,"t":"2026-10-19T17:15:00Z","v":600,"vw":77.536397},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-19T17:30:00Z","v":100,"vw":77.5},{"c":77.55,"h":77.55,"l":77.5199,"n":2,"o":77.5199,"t":"2026-10-19T17:45:00Z","v":3489,"vw":77.520763},{"c":77.55,"h":77.55,"l":77.52,"n":5,"o":77.53,"t":"2026-10-19T18:00:00Z","v":1034,"vw":77.531185},{"c":77.54,"h":77.565,"l":77.54,"n":6,"o":77.565,"t":"2026-10-19T18:15:00Z","v":830,"vw":77.550941},{"c":77.5132,"h":77.55,"l":77.5132,"n":5,"o":77.55,"t":"2026-10-19T19:00:00Z","v":873,"vw":77.52349},{"c":77.515,"h":77.515,"l":77.515,"n":5,"o":77.515,"t":"2026-10-19T19:15:00Z","v":144,"vw":77.515},{"c":77.6001,"h":77.6001,"l":77.58,"n":4,"o":77.58,"t":"2026-10-19T19:30:00Z","v":1958,"vw":77.59729},{"c":77.57,"h":77.6,"l":77.57,"n":8,"o":77.6,"t":"2026-10-19T19:45:00Z","v":849,"vw":77.586992},{"c":77.62,"h":77.62,"l":77.62,"n":2,"o":77.62,"t":"2026-10-20T13:30:00Z","v":140,"vw":77.62},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-20T13:45:00Z","v":375,"vw":78},{"c":77.91,"h":77.99,"l":77.91,"n":8,"o":77.99,"t":"2026-10-20T14:00:00Z","v":3514,"vw":77.931621},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-20T14:15:00Z","v":300,"vw":77.95},{"c":78.38,"h":78.41,"l":78.38,"n":5,"o":78.41,"t":"2026-10-20T14:30:00Z","v":260,"vw":78.398327},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-20T15:00:00Z","v":200,"vw":78.52},{"c":78.3,"h":78.33,"l":78.3,"n":5,"o":78.3,"t":"2026-10-20T15:15:00Z","v":1356,"vw":78.310156},{"c":78.278,"h":78.2813,"l":78.19,"n":6,"o":78.2572,"t":"2026-10-20T15:30:00Z","v":966,"vw":78.231984},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-20T15:45:00Z","v":114,"vw":78.29},{"c":78.1885,"h":78.1885,"l":78.1434,"n":2,"o":78.1434,"t":"2026-10-20T16:15:00Z","v":1185,"vw":78.184009},{"c":78.25,"h":78.26,"l":78.2101,"n":4,"o":78.2101,"t":"2026-10-20T16:30:00Z","v":701,"vw":78.223096},{"c":78.26,"h":78.26,"l":78.21,"n":11,"o":78.21,"t":"2026-10-20T17:15:00Z","v":2462,"vw":78.233648},{"c":78.35,"h":78.355,"l":78.35,"n":9,"o":78.355,"t":"2026-10-20T18:00:00Z","v":912,"vw":78.354452},{"c":78.3432,"h":78.35,"l":78.3432,"n":2,"o":78.35,"t":"2026-10-20T18:15:00Z","v":255,"vw":78.346},{"c":78.31,"h":78.3577,"l":78.31,"n":4,"o":78.3577,"t":"2026-10-20T18:30:00Z","v":491,"vw":78.334618},{"c":78.3588,"h":78.3588,"l":78.33,"n":2,"o":78.33,"t":"2026-10-20T18:45:00Z","v":400,"vw":78.3444},{"c":78.38,"h":78.39,"l":78.38,"n":2,"o":78.39,"t":"2026-10-20T19:00:00Z","v":404,"vw":78.387525},{"c":78.35,"h":78.36,"l":78.35,"n":5,"o":78.36,"t":"2026-10-20T19:15:00Z","v":515,"vw":78.355977},{"c":78.35,"h":78.37,"l":78.31,"n":3,"o":78.37,"t":"2026-10-20T19:30:00Z","v":3543,"vw":78.349187},{"c":78.475,"h":78.475,"l":78.36,"n":16,"o":78.39,"t":"2026-10-20T19:45:00Z","v":955,"vw":78.387765},{"c":79.35,"h":79.35,"l":79.35,"n":2,"o":79.35,"t":"2026-10-21T13:30:00Z","v":326,"vw":79.35},{"c":78.795,"h":78.86,"l":78.795,"n":5,"o":78.86,"t":"2026-10-21T13:45:00Z","v":693,"vw":78.832518},{"c":78.6399,"h":78.6399,"l":78.51,"n":7,"o":78.6,"t":"2026-10-21T14:00:00Z","v":1208,"vw":78.586583},{"c":78.7747,"h":78.7747,"l":78.7747,"n":1,"o":78.7747,"t":"2026-10-21T14:45:00Z","v":175,"vw":78.7747},{"c":78.6871,"h":78.6871,"l":78.6871,"n":1,"o":78.6871,"t":"2026-10-21T15:15:00Z","v":200,"vw":78.6871},{"c":78.74,"h":78.74,"l":78.74,"n":1,"o":78.74,"t":"2026-10-21T15:30:00Z","v":1025,"vw":78.74},{"c":78.84,"h":78.8449,"l":78.835,"n":5,"o":78.8408,"t":"2026-10-21T15:45:00Z","v":1626,"vw":78.838993},{"c":78.82,"h":78.859,"l":78.82,"n":9,"o":78.83,"t":"2026-10-21T16:00:00Z","v":3693,"vw":78.830226},{"c":79,"h":79,"l":78.81,"n":10,"o":78.83,"t":"2026-10-21T16:30:00Z","v":913,"vw":78.84946},{"c":78.9032,"h":78.91,"l":78.86,"n":12,"o":78.86,"t":"2026-10-21T16:45:00Z","v":2112,"vw":78.888106},{"c":78.88,"h":78.88,"l":78.88,"n":5,"o":78.88,"t":"2026-10-21T17:00:00Z","v":683,"vw":78.88},{"c":78.93,"h":78.93,"l":78.92,"n":4,"o":78.92,"t":"2026-10-21T17:15:00Z","v":210,"vw":78.925169},{"c":78.945,"h":78.95,"l":78.93,"n":9,"o":78.9495,"t":"2026-10-21T17:30:00Z","v":7046,"vw":78.939383},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-21T17:45:00Z","v":227,"vw":78.97},{"c":78.95,"h":78.95,"l":78.95,"n":1,"o":78.95,"t":"2026-10-21T18:00:00Z","v":100,"vw":78.95},{"c":79.025,"h":79.06,"l":79.015,"n":6,"o":79.06,"t":"2026-10-21T18:15:00Z","v":1276,"vw":79.028575},{"c":79.039,"h":79.039,"l":79.039,"n":2,"o":79.039,"t":"2026-10-21T18:30:00Z","v":400,"vw":79.039},{"c":78.95,"h":79.1,"l":78.95,"n":22,"o":79.1,"t":"2026-10-21T18:45:00Z","v":1993,"vw":78.998992},{"c":78.6354,"h":78.655,"l":78.62,"n":6,"o":78.655,"t":"2026-10-21T19:00:00Z","v":898,"vw":78.638582},{"c":78.83,"h":78.83,"l":78.635,"n":13,"o":78.635,"t":"2026-10-21T19:15:00Z","v":1757,"vw":78.758697},{"c":78.81,"h":78.865,"l":78.81,"n":7,"o":78.865,"t":"2026-10-21T19:30:00Z","v":1243,"vw":78.824569},{"c":78.82,"h":78.915,"l":78.82,"n":10,"o":78.87,"t":"2026-10-21T19:45:00Z","v":1359,"vw":78.898524},{"c":78.54,"h":78.54,"l":78.54,"n":2,"o":78.54,"t":"2026-10-22T13:30:00Z","v":237,"vw":78.54},{"c":78.3823,"h":78.3823,"l":78.25,"n":2,"o":78.25,"t":"2026-10-22T13:45:00Z","v":530,"vw":78.357338},{"c":78.105,"h":78.41,"l":78.105,"n":6,"o":78.41,"t":"2026-10-22T14:15:00Z","v":493,"vw":78.279923},{"c":78.1,"h":78.1,"l":77.9,"n":6,"o":77.925,"t":"2026-10-22T14:30:00Z","v":463,"vw":77.962799},{"c":78.13,"h":78.18,"l":78.07,"n":6,"o":78.18,"t":"2026-10-22T15:00:00Z","v":933,"vw":78.106692},{"c":78.215,"h":78.215,"l":78.165,"n":3,"o":78.165,"t":"2026-10-22T15:15:00Z","v":907,"vw":78.185525},{"c":78.215,"h":78.22,"l":78.215,"n":2,"o":78.22,"t":"2026-10-22T15:30:00Z","v":227,"vw":78.217203},{"c":78.39,"h":78.45,"l":78.39,"n":6,"o":78.45,"t":"2026-10-22T16:00:00Z","v":641,"vw":78.407647},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-22T16:15:00Z","v":219,"vw":78.54},{"c":78.24,"h":78.525,"l":78.24,"n":16,"o":78.505,"t":"2026-10-22T16:30:00Z","v":1625,"vw":78.386402},{"c":78.39,"h":78.39,"l":78.17,"n":7,"o":78.1994,"t":"2026-10-22T16:45:00Z","v":1663,"vw":78.22311},{"c":78.23,"h":78.23,"l":78.185,"n":4,"o":78.185,"t":"2026-10-22T17:15:00Z","v":558,"vw":78.200046},{"c":78.2701,"h":78.2701,"l":78.2701,"n":2,"o":78.2701,"t":"2026-10-22T17:30:00Z","v":129,"vw":78.2701},{"c":78.27,"h":78.2716,"l":78.255,"n":6,"o":78.2716,"t":"2026-10-22T17:45:00Z","v":702,"vw":78.26655},{"c":78.27,"h":78.27,"l":78.13,"n":8,"o":78.23,"t":"2026-10-22T18:00:00Z","v":541,"vw":78.218512},{"c":78.27,"h":78.27,"l":78.2001,"n":3,"o":78.2001,"t":"2026-10-22T18:15:00Z","v":279,"vw":78.232284},{"c":78.26,"h":78.27,"l":78.25,"n":10,"o":78.27,"t":"2026-10-22T18:30:00Z","v":930,"vw":78.262451},{"c":78.31,"h":78.31,"l":78.3,"n":8,"o":78.3,"t":"2026-10-22T18:45:00Z","v":642,"vw":78.308264},{"c":78.48,"h":78.48,"l":78.4547,"n":2,"o":78.4547,"t":"2026-10-22T19:15:00Z","v":605,"vw":78.473769},{"c":78.4699,"h":78.48,"l":78.455,"n":14,"o":78.47,"t":"2026-10-22T19:30:00Z","v":5663,"vw":78.462188},{"c":78.7,"h":78.7,"l":78.65,"n":17,"o":78.665,"t":"2026-10-22T19:45:00Z","v":624,"vw":78.670554},{"c":78.7,"h":78.7,"l":78.7,"n":2,"o":78.7,"t":"2026-10-22T20:00:00Z","v":136,"vw":78.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5583084049636297,"strike":83.66766380145481,"iv":0.23482601952575344,"gamma":0.05432388231788937,"theta":-0.02712746041612665,"vega":0.06162018359338225,"rho":0.011014037186819944,"breakevenPct":7.021565700658753},{"delta":0.25,"premium":0.6030360509722598,"strike":81.95951932036986,"iv":0.18857408062054482,"gamma":0.07656110021437161,"theta":-0.025408530630983278,"vega":0.06996640365686896,"rho":0.013698935048316211,"breakevenPct":4.907948375275884},{"delta":0.3,"premium":0.6751050020383905,"strike":80.99929998641073,"iv":0.16490390783650627,"gamma":0.09571487436040668,"theta":-0.024910376837023962,"vega":0.07659041013391926,"rho":0.01641045412359873,"breakevenPct":3.779421840469015},{"delta":0.35,"premium":0.7663490399924375,"strike":80.39100640005041,"iv":0.1519170481037894,"gamma":0.1108610045639404,"theta":-0.024780184204529165,"vega":0.08111161592190347,"rho":0.0191691483928345,"breakevenPct":3.1224338501179822},{"delta":0.4,"premium":0.8709685869898488,"strike":79.8467713767005,"iv":0.14193436925980865,"gamma":0.1232175163883403,"theta":-0.024697034090102876,"vega":0.0844747685115957,"rho":0.022016168509886337,"breakevenPct":2.563837310915314},{"delta":0.45,"premium":0.9996572460628738,"strike":79.41780917979042,"iv":0.13735768777054388,"gamma":0.13055413422606052,"theta":-0.02469853657738612,"vega":0.08575401445303657,"rho":0.025022130221113457,"breakevenPct":2.182295331452723},{"delta":0.5,"premium":1.130977011494253,"strike":78.99003831417625,"iv":0.13295977011494253,"gamma":0.13757149425287354,"theta":-0.024708965517241378,"vega":0.08695417624521072,"rho":0.0280263847424025,"breakevenPct":1.805610324867211},{"delta":0.55,"premium":1.3608620689655175,"strike":78.60689655172413,"iv":0.13525862068965516,"gamma":0.13262896551724138,"theta":-0.025053793103448276,"vega":0.08519172413793102,"rho":0.030966685302165068,"breakevenPct":1.6108749945230623},{"delta":0.6,"premium":1.5907471264367816,"strike":78.22375478927204,"iv":0.13755747126436782,"gamma":0.12768643678160918,"theta":-0.025398620689655173,"vega":0.08342927203065134,"rho":0.033906985861927634,"breakevenPct":1.4161396641789137},{"delta":0.65,"premium":1.876016456921588,"strike":77.79864472410455,"iv":0.14105450145208132,"gamma":0.11998760890609873,"theta":-0.025499322362052275,"vega":0.08024549854791868,"rho":0.03684790550235084,"breakevenPct":1.2384513100713201},{"delta":0.7,"premium":2.239036786060019,"strike":77.31461761858664,"iv":0.14623359148112294,"gamma":0.10841936108422073,"theta":-0.025257308809293322,"vega":0.07506640851887707,"rho":0.03978969423677841,"breakevenPct":1.0846942879881218},{"delta":0.75,"premium":2.625193798449612,"strike":76.8062015503876,"iv":0.14991007751937985,"gamma":0.0966170542635659,"theta":-0.02447984496124031,"vega":0.06877364341085272,"rho":0.04272204443356369,"breakevenPct":0.9293460595135985},{"delta":0.8,"premium":3.0543189368770767,"strike":76.25249169435216,"iv":0.15079601328903655,"gamma":0.08438006644518271,"theta":-0.02270797342192691,"vega":0.0604126245847176,"rho":0.04563686591758472,"breakevenPct":0.7710427334551861},{"delta":0.85,"premium":3.5836219336219335,"strike":75.6075036075036,"iv":0.15143549783549784,"gamma":0.06985108225108225,"theta":-0.02040851370851371,"vega":0.05024155844155844,"rho":0.04851506949756905,"breakevenPct":0.624047701557225},{"delta":0.9,"premium":4.342096774193548,"strike":74.74516129032259,"iv":0.15546967741935483,"gamma":0.051871612903225804,"theta":-0.017717741935483873,"vega":0.03813193548387096,"rho":0.051275864304589545,"breakevenPct":0.4920686969709291}],"put":[{"delta":0.1,"premium":0.5969074989082952,"strike":65.8762999563318,"iv":0.5370536097406142,"gamma":0.014840923453942015,"theta":-0.0352434894381983,"vega":0.03865589794183772,"rho":-0.006905720873652986,"breakevenPct":17.05286854202857},{"delta":0.15,"premium":0.65,"strike":71.43753771211246,"iv":0.3633163049249319,"gamma":0.029222546296469046,"theta":-0.031041604517059528,"vega":0.051345341039574464,"rho":-0.010290375601348534,"breakevenPct":10.053954622474642},{"delta":0.2,"premium":0.7300162928227059,"strike":74.06688390430274,"iv":0.2858353856453391,"gamma":0.044492085523205854,"theta":-0.028763817366323843,"vega":0.061647665303525674,"rho":-0.0137117514412832,"breakevenPct":6.814653606759793},{"delta":0.25,"premium":0.8154244131281199,"strike":75.6169765251248,"iv":0.24096421543411814,"gamma":0.0602186183967815,"theta":-0.02685635553758584,"vega":0.06991159061225705,"rho":-0.017144393541691227,"breakevenPct":4.953555130880978},{"delta":0.3,"premium":0.896009154715807,"strike":76.71009154715807,"iv":0.20800921020214663,"gamma":0.07612593209880077,"theta":-0.02470417639915085,"vega":0.07640941760635649,"rho":-0.020574727873421822,"breakevenPct":3.666985524215678},{"delta":0.35,"premium":1.0118344371331354,"strike":77.43417218566567,"iv":0.19088486686133102,"gamma":0.08848986554967322,"theta":-0.023853408210799936,"vega":0.0807196827973951,"rho":-0.0238737375154065,"breakevenPct":2.894107053961194},{"delta":0.4,"premium":1.141064453125,"strike":78.0458984375,"iv":0.17839873046875,"gamma":0.099232421875,"theta":-0.023308203125,"vega":0.08404228515625001,"rho":-0.02712113242605716,"breakevenPct":2.281024162166458},{"delta":0.45,"premium":1.3119628906250003,"strike":78.5341796875,"iv":0.17200224609374998,"gamma":0.104896484375,"theta":-0.022331640625,"vega":0.08555595703125,"rho":-0.03039409349435686,"breakevenPct":1.87774231655019},{"delta":0.5,"premium":1.4889292635658917,"strike":79.02228682170542,"iv":0.1660515503875969,"gamma":0.11012839147286821,"theta":-0.021382170542635658,"vega":0.0869375968992248,"rho":-0.033665397081788104,"breakevenPct":1.4823919210425187},{"delta":0.55,"premium":1.7917393410852718,"strike":79.50678294573643,"iv":0.16934612403100774,"gamma":0.10639777131782945,"theta":-0.02099457364341085,"vega":0.08558100775193798,"rho":-0.03690232595729531,"breakevenPct":1.251532903873995},{"delta":0.6,"premium":2.094549418604651,"strike":79.99127906976744,"iv":0.1726406976744186,"gamma":0.1026671511627907,"theta":-0.020606976744186045,"vega":0.08422441860465116,"rho":-0.04013925483280251,"breakevenPct":1.020673886705472},{"delta":0.65,"premium":2.4246693794506613,"strike":80.49949135300102,"iv":0.17170101729399795,"gamma":0.09810457782299084,"theta":-0.018751881993896234,"vega":0.08005422177009155,"rho":-0.04339096254237332,"breakevenPct":0.7943812280173367},{"delta":0.7,"premium":2.7617845117845103,"strike":81.01346801346801,"iv":0.170943771043771,"gamma":0.0933602693602694,"theta":-0.01688922558922559,"vega":0.0757936026936027,"rho":-0.04664588901801769,"breakevenPct":0.5696524756245253},{"delta":0.75,"premium":3.4983164983164974,"strike":81.85521885521885,"iv":0.18617946127946125,"gamma":0.0783771043771044,"theta":-0.016215824915824916,"vega":0.06914377104377105,"rho":-0.05008210955697388,"breakevenPct":0.43595634446969},{"delta":0.8,"premium":4.614171122994657,"strike":83.06417112299465,"iv":0.21111871657754025,"gamma":0.060906951871657705,"theta":-0.015696256684491986,"vega":0.061068983957219235,"rho":-0.0537842922314064,"breakevenPct":0.3176620076238882}]},"raw":{"call":[{"delta":0.2,"premium":0.5583084049636297,"strike":83.66766380145481,"iv":0.23482601952575344,"gamma":0.05432388231788937,"theta":-0.02712746041612665,"vega":0.06162018359338225,"rho":0.011014037186819944,"breakevenPct":7.021565700658753},{"delta":0.25,"premium":0.6030360509722598,"strike":81.95951932036986,"iv":0.18857408062054482,"gamma":0.07656110021437161,"theta":-0.025408530630983278,"vega":0.06996640365686896,"rho":0.013698935048316211,"breakevenPct":4.907948375275884},{"delta":0.3,"premium":0.6751050020383905,"strike":80.99929998641073,"iv":0.16490390783650627,"gamma":0.09571487436040668,"theta":-0.024910376837023962,"vega":0.07659041013391926,"rho":0.01641045412359873,"breakevenPct":3.779421840469015},{"delta":0.35,"premium":0.7663490399924375,"strike":80.39100640005041,"iv":0.1519170481037894,"gamma":0.1108610045639404,"theta":-0.024780184204529165,"vega":0.08111161592190347,"rho":0.0191691483928345,"breakevenPct":3.1224338501179822},{"delta":0.4,"premium":0.8709685869898488,"strike":79.8467713767005,"iv":0.14193436925980865,"gamma":0.1232175163883403,"theta":-0.024697034090102876,"vega":0.0844747685115957,"rho":0.022016168509886337,"breakevenPct":2.563837310915314},{"delta":0.45,"premium":0.9996572460628738,"strike":79.41780917979042,"iv":0.13735768777054388,"gamma":0.13055413422606052,"theta":-0.02469853657738612,"vega":0.08575401445303657,"rho":0.025022130221113457,"breakevenPct":2.182295331452723},{"delta":0.5,"premium":1.130977011494253,"strike":78.99003831417625,"iv":0.13295977011494253,"gamma":0.13757149425287354,"theta":-0.024708965517241378,"vega":0.08695417624521072,"rho":0.0280263847424025,"breakevenPct":1.805610324867211},{"delta":0.55,"premium":1.3608620689655175,"strike":78.60689655172413,"iv":0.13525862068965516,"gamma":0.13262896551724138,"theta":-0.025053793103448276,"vega":0.08519172413793102,"rho":0.030966685302165068,"breakevenPct":1.6108749945230623},{"delta":0.6,"premium":1.5907471264367816,"strike":78.22375478927204,"iv":0.13755747126436782,"gamma":0.12768643678160918,"theta":-0.025398620689655173,"vega":0.08342927203065134,"rho":0.033906985861927634,"breakevenPct":1.4161396641789137},{"delta":0.65,"premium":1.876016456921588,"strike":77.79864472410455,"iv":0.14105450145208132,"gamma":0.11998760890609873,"theta":-0.025499322362052275,"vega":0.08024549854791868,"rho":0.03684790550235084,"breakevenPct":1.2384513100713201},{"delta":0.7,"premium":2.239036786060019,"strike":77.31461761858664,"iv":0.14623359148112294,"gamma":0.10841936108422073,"theta":-0.025257308809293322,"vega":0.07506640851887707,"rho":0.03978969423677841,"breakevenPct":1.0846942879881218},{"delta":0.75,"premium":2.625193798449612,"strike":76.8062015503876,"iv":0.14991007751937985,"gamma":0.0966170542635659,"theta":-0.02447984496124031,"vega":0.06877364341085272,"rho":0.04272204443356369,"breakevenPct":0.9293460595135985},{"delta":0.8,"premium":3.0543189368770767,"strike":76.25249169435216,"iv":0.15079601328903655,"gamma":0.08438006644518271,"theta":-0.02270797342192691,"vega":0.0604126245847176,"rho":0.04563686591758472,"breakevenPct":0.7710427334551861},{"delta":0.85,"premium":3.5836219336219335,"strike":75.6075036075036,"iv":0.15143549783549784,"gamma":0.06985108225108225,"theta":-0.02040851370851371,"vega":0.05024155844155844,"rho":0.04851506949756905,"breakevenPct":0.624047701557225},{"delta":0.9,"premium":4.342096774193548,"strike":74.74516129032259,"iv":0.15546967741935483,"gamma":0.051871612903225804,"theta":-0.017717741935483873,"vega":0.03813193548387096,"rho":0.051275864304589545,"breakevenPct":0.4920686969709291}],"put":[{"delta":0.1,"premium":0.5969074989082952,"strike":65.8762999563318,"iv":0.5370536097406142,"gamma":0.014840923453942015,"theta":-0.0352434894381983,"vega":0.03865589794183772,"rho":-0.006905720873652986,"breakevenPct":17.05286854202857},{"delta":0.15,"premium":0.65,"strike":71.43753771211246,"iv":0.3633163049249319,"gamma":0.029222546296469046,"theta":-0.031041604517059528,"vega":0.051345341039574464,"rho":-0.010290375601348534,"breakevenPct":10.053954622474642},{"delta":0.2,"premium":0.7300162928227059,"strike":74.06688390430274,"iv":0.2858353856453391,"gamma":0.044492085523205854,"theta":-0.028763817366323843,"vega":0.061647665303525674,"rho":-0.0137117514412832,"breakevenPct":6.814653606759793},{"delta":0.25,"premium":0.8154244131281199,"strike":75.6169765251248,"iv":0.24096421543411814,"gamma":0.0602186183967815,"theta":-0.02685635553758584,"vega":0.06991159061225705,"rho":-0.017144393541691227,"breakevenPct":4.953555130880978},{"delta":0.3,"premium":0.896009154715807,"strike":76.71009154715807,"iv":0.20800921020214663,"gamma":0.07612593209880077,"theta":-0.02470417639915085,"vega":0.07640941760635649,"rho":-0.020574727873421822,"breakevenPct":3.666985524215678},{"delta":0.35,"premium":1.0118344371331354,"strike":77.43417218566567,"iv":0.19088486686133102,"gamma":0.08848986554967322,"theta":-0.023853408210799936,"vega":0.0807196827973951,"rho":-0.0238737375154065,"breakevenPct":2.894107053961194},{"delta":0.4,"premium":1.141064453125,"strike":78.0458984375,"iv":0.17839873046875,"gamma":0.099232421875,"theta":-0.023308203125,"vega":0.08404228515625001,"rho":-0.02712113242605716,"breakevenPct":2.281024162166458},{"delta":0.45,"premium":1.3119628906250003,"strike":78.5341796875,"iv":0.17200224609374998,"gamma":0.104896484375,"theta":-0.022331640625,"vega":0.08555595703125,"rho":-0.03039409349435686,"breakevenPct":1.87774231655019},{"delta":0.5,"premium":1.4889292635658917,"strike":79.02228682170542,"iv":0.1660515503875969,"gamma":0.11012839147286821,"theta":-0.021382170542635658,"vega":0.0869375968992248,"rho":-0.033665397081788104,"breakevenPct":1.4823919210425187},{"delta":0.55,"premium":1.7917393410852718,"strike":79.50678294573643,"iv":0.16934612403100774,"gamma":0.10639777131782945,"theta":-0.02099457364341085,"vega":0.08558100775193798,"rho":-0.03690232595729531,"breakevenPct":1.251532903873995},{"delta":0.6,"premium":2.094549418604651,"strike":79.99127906976744,"iv":0.1726406976744186,"gamma":0.1026671511627907,"theta":-0.020606976744186045,"vega":0.08422441860465116,"rho":-0.04013925483280251,"breakevenPct":1.020673886705472},{"delta":0.65,"premium":2.4246693794506613,"strike":80.49949135300102,"iv":0.17170101729399795,"gamma":0.09810457782299084,"theta":-0.018751881993896234,"vega":0.08005422177009155,"rho":-0.04339096254237332,"breakevenPct":0.7943812280173367},{"delta":0.7,"premium":2.7617845117845103,"strike":81.01346801346801,"iv":0.170943771043771,"gamma":0.0933602693602694,"theta":-0.01688922558922559,"vega":0.0757936026936027,"rho":-0.04664588901801769,"breakevenPct":0.5696524756245253},{"delta":0.75,"premium":3.4983164983164974,"strike":81.85521885521885,"iv":0.18617946127946125,"gamma":0.0783771043771044,"theta":-0.016215824915824916,"vega":0.06914377104377105,"rho":-0.05008210955697388,"breakevenPct":0.43595634446969},{"delta":0.8,"premium":4.614171122994657,"strike":83.06417112299465,"iv":0.21111871657754025,"gamma":0.060906951871657705,"theta":-0.015696256684491986,"vega":0.061068983957219235,"rho":-0.0537842922314064,"breakevenPct":0.3176620076238882}]}},"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"}}