{"symbol":"AVMV","url":"https://intraalpha.com/companies/AVMV","capturedAt":"2026-10-22T14:07:12.746Z","state":"ready","quote":{"symbol":"AVMV","last_price":78.925,"prev_close":79.11,"regular_close":78.925,"change":-0.185,"change_pct":-0.2339,"regular_change":-0.185,"regular_change_pct":-0.2339,"extended_change":0,"extended_change_pct":0,"bid":78.84,"ask":78.97,"bid_size":500,"ask_size":500,"volume":1654,"vwap":78.804075,"open":78.68,"high":78.9492,"low":78.68,"close":78.925,"trade_count":32,"last_trade_at":"2026-10-22T13:51:02.569292207Z","last_quote_at":"2026-10-22T14:07:08.237544871Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:07:02.524144957-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":759900000,"net_expense_ratio":0.002,"portfolio_turnover":0.28,"dividend_yield":0.0122,"inception_date":"2023-11-07","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:07:11.957348+00:00"},"optionObservedAt":"2026-10-22T13:56:54.343Z","bars":[{"c":78.11,"h":78.11,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T13:30:00Z","v":329,"vw":78.11},{"c":77.835,"h":77.89,"l":77.835,"n":4,"o":77.89,"t":"2026-10-15T13:55:00Z","v":346,"vw":77.871667},{"c":77.97,"h":78.01,"l":77.97,"n":13,"o":77.99,"t":"2026-10-15T14:00:00Z","v":804,"vw":77.995714},{"c":78.1555,"h":78.1555,"l":78.04,"n":6,"o":78.11,"t":"2026-10-15T14:15:00Z","v":1927,"vw":78.057581},{"c":78.1215,"h":78.1215,"l":78.1215,"n":5,"o":78.1215,"t":"2026-10-15T14:20:00Z","v":188,"vw":78.1215},{"c":78.36,"h":78.36,"l":78.36,"n":4,"o":78.36,"t":"2026-10-15T14:55:00Z","v":260,"vw":78.36},{"c":78.42,"h":78.42,"l":78.42,"n":5,"o":78.42,"t":"2026-10-15T15:05:00Z","v":151,"vw":78.42},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-10-15T15:20:00Z","v":320,"vw":78.48},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-10-15T15:30:00Z","v":196,"vw":78.46},{"c":78.405,"h":78.405,"l":78.405,"n":2,"o":78.405,"t":"2026-10-15T15:45:00Z","v":2676,"vw":78.405},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-15T15:50:00Z","v":183,"vw":78.38},{"c":78.32,"h":78.32,"l":78.32,"n":1,"o":78.32,"t":"2026-10-15T15:55:00Z","v":411,"vw":78.32},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-15T16:00:00Z","v":103,"vw":78.33},{"c":78.28,"h":78.28,"l":78.28,"n":3,"o":78.28,"t":"2026-10-15T16:15:00Z","v":461,"vw":78.28},{"c":78.31,"h":78.31,"l":78.305,"n":3,"o":78.31,"t":"2026-10-15T16:25:00Z","v":3845,"vw":78.309857},{"c":78.355,"h":78.355,"l":78.355,"n":1,"o":78.355,"t":"2026-10-15T16:35:00Z","v":100,"vw":78.355},{"c":78.315,"h":78.34,"l":78.315,"n":4,"o":78.34,"t":"2026-10-15T16:50:00Z","v":260,"vw":78.3275},{"c":78.6587,"h":78.6587,"l":78.6587,"n":1,"o":78.6587,"t":"2026-10-15T17:55:00Z","v":1888,"vw":78.6587},{"c":78.625,"h":78.625,"l":78.625,"n":1,"o":78.625,"t":"2026-10-15T18:05:00Z","v":263,"vw":78.625},{"c":78.58,"h":78.58,"l":78.58,"n":1,"o":78.58,"t":"2026-10-15T18:10:00Z","v":333,"vw":78.58},{"c":78.555,"h":78.555,"l":78.555,"n":2,"o":78.555,"t":"2026-10-15T18:20:00Z","v":176,"vw":78.555},{"c":78.55,"h":78.55,"l":78.52,"n":10,"o":78.5426,"t":"2026-10-15T18:25:00Z","v":2224,"vw":78.5306},{"c":78.57,"h":78.57,"l":78.56,"n":6,"o":78.56,"t":"2026-10-15T18:30:00Z","v":214,"vw":78.565},{"c":78.5351,"h":78.5628,"l":78.5351,"n":3,"o":78.5628,"t":"2026-10-15T18:40:00Z","v":639,"vw":78.556096},{"c":78.5501,"h":78.5501,"l":78.5501,"n":1,"o":78.5501,"t":"2026-10-15T18:45:00Z","v":109,"vw":78.5501},{"c":78.54,"h":78.54,"l":78.54,"n":1,"o":78.54,"t":"2026-10-15T18:50:00Z","v":328,"vw":78.54},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-15T19:00:00Z","v":854,"vw":78.63},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-15T19:05:00Z","v":271,"vw":78.67},{"c":78.7,"h":78.719,"l":78.69,"n":15,"o":78.69,"t":"2026-10-15T19:10:00Z","v":1915,"vw":78.705025},{"c":78.68,"h":78.68,"l":78.68,"n":3,"o":78.68,"t":"2026-10-15T19:15:00Z","v":213,"vw":78.68},{"c":78.705,"h":78.74,"l":78.705,"n":17,"o":78.72,"t":"2026-10-15T19:20:00Z","v":2617,"vw":78.724084},{"c":78.65,"h":78.69,"l":78.65,"n":6,"o":78.69,"t":"2026-10-15T19:25:00Z","v":413,"vw":78.674814},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-15T19:30:00Z","v":280,"vw":78.67},{"c":78.7,"h":78.7,"l":78.7,"n":3,"o":78.7,"t":"2026-10-15T19:35:00Z","v":336,"vw":78.7},{"c":78.68,"h":78.68,"l":78.68,"n":2,"o":78.68,"t":"2026-10-15T19:45:00Z","v":122,"vw":78.68},{"c":78.67,"h":78.67,"l":78.6544,"n":6,"o":78.6544,"t":"2026-10-15T19:50:00Z","v":505,"vw":78.6611},{"c":78.82,"h":78.82,"l":78.725,"n":13,"o":78.725,"t":"2026-10-15T19:55:00Z","v":2197,"vw":78.772955},{"c":78.82,"h":78.82,"l":78.82,"n":2,"o":78.82,"t":"2026-10-15T20:00:00Z","v":223,"vw":78.82},{"c":79.05,"h":79.05,"l":79.05,"n":3,"o":79.05,"t":"2026-10-16T13:30:00Z","v":190,"vw":79.05},{"c":79.18,"h":79.18,"l":79.18,"n":2,"o":79.18,"t":"2026-10-16T13:35:00Z","v":1707,"vw":79.18},{"c":79.4785,"h":79.4785,"l":79.4785,"n":1,"o":79.4785,"t":"2026-10-16T13:50:00Z","v":300,"vw":79.4785},{"c":79.4,"h":79.4,"l":79.4,"n":5,"o":79.4,"t":"2026-10-16T14:00:00Z","v":323,"vw":79.4},{"c":79.25,"h":79.25,"l":79.25,"n":1,"o":79.25,"t":"2026-10-16T14:05:00Z","v":100,"vw":79.25},{"c":79.07,"h":79.15,"l":79.07,"n":6,"o":79.15,"t":"2026-10-16T14:10:00Z","v":976,"vw":79.101795},{"c":79.1599,"h":79.1599,"l":79.13,"n":5,"o":79.13,"t":"2026-10-16T14:15:00Z","v":528,"vw":79.137162},{"c":79.2,"h":79.2,"l":79.13,"n":4,"o":79.13,"t":"2026-10-16T14:20:00Z","v":247,"vw":79.165},{"c":79.22,"h":79.225,"l":79.22,"n":2,"o":79.225,"t":"2026-10-16T14:25:00Z","v":359,"vw":79.223607},{"c":79.12,"h":79.193,"l":79.12,"n":2,"o":79.193,"t":"2026-10-16T14:40:00Z","v":1165,"vw":79.186734},{"c":79.1999,"h":79.1999,"l":79.1621,"n":4,"o":79.1621,"t":"2026-10-16T14:50:00Z","v":273,"vw":79.178464},{"c":79.2098,"h":79.2098,"l":79.2098,"n":1,"o":79.2098,"t":"2026-10-16T14:55:00Z","v":129,"vw":79.2098},{"c":79.0593,"h":79.0593,"l":79.0593,"n":2,"o":79.0593,"t":"2026-10-16T15:35:00Z","v":295,"vw":79.0593},{"c":78.99,"h":78.99,"l":78.99,"n":2,"o":78.99,"t":"2026-10-16T15:40:00Z","v":106,"vw":78.99},{"c":78.9304,"h":78.9304,"l":78.9304,"n":1,"o":78.9304,"t":"2026-10-16T15:50:00Z","v":159,"vw":78.9304},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-16T15:55:00Z","v":952,"vw":78.8},{"c":78.75,"h":78.79,"l":78.75,"n":4,"o":78.79,"t":"2026-10-16T16:00:00Z","v":341,"vw":78.776667},{"c":78.8,"h":78.8,"l":78.78,"n":6,"o":78.78,"t":"2026-10-16T16:05:00Z","v":1489,"vw":78.787801},{"c":78.805,"h":78.805,"l":78.805,"n":2,"o":78.805,"t":"2026-10-16T16:10:00Z","v":305,"vw":78.805},{"c":78.81,"h":78.81,"l":78.81,"n":1,"o":78.81,"t":"2026-10-16T16:15:00Z","v":100,"vw":78.81},{"c":78.85,"h":78.85,"l":78.85,"n":3,"o":78.85,"t":"2026-10-16T16:20:00Z","v":513,"vw":78.85},{"c":78.82,"h":78.82,"l":78.785,"n":8,"o":78.785,"t":"2026-10-16T16:25:00Z","v":692,"vw":78.795},{"c":78.72,"h":78.75,"l":78.72,"n":2,"o":78.75,"t":"2026-10-16T16:45:00Z","v":766,"vw":78.723916},{"c":78.71,"h":78.71,"l":78.71,"n":1,"o":78.71,"t":"2026-10-16T16:50:00Z","v":317,"vw":78.71},{"c":78.51,"h":78.55,"l":78.4833,"n":5,"o":78.55,"t":"2026-10-16T17:05:00Z","v":721,"vw":78.508377},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-16T17:10:00Z","v":352,"vw":78.51},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-16T17:15:00Z","v":115,"vw":78.5},{"c":78.51,"h":78.54,"l":78.51,"n":12,"o":78.54,"t":"2026-10-16T17:25:00Z","v":397,"vw":78.522609},{"c":78.6,"h":78.6,"l":78.58,"n":6,"o":78.59,"t":"2026-10-16T17:30:00Z","v":989,"vw":78.592121},{"c":78.56,"h":78.56,"l":78.56,"n":2,"o":78.56,"t":"2026-10-16T17:40:00Z","v":193,"vw":78.56},{"c":78.6205,"h":78.6205,"l":78.6205,"n":2,"o":78.6205,"t":"2026-10-16T17:45:00Z","v":327,"vw":78.6205},{"c":78.47,"h":78.48,"l":78.47,"n":4,"o":78.48,"t":"2026-10-16T17:55:00Z","v":669,"vw":78.478498},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-10-16T18:00:00Z","v":800,"vw":78.41},{"c":78.48,"h":78.48,"l":78.48,"n":2,"o":78.48,"t":"2026-10-16T18:15:00Z","v":133,"vw":78.48},{"c":78.375,"h":78.41,"l":78.375,"n":5,"o":78.41,"t":"2026-10-16T18:25:00Z","v":233,"vw":78.390217},{"c":78.445,"h":78.445,"l":78.385,"n":3,"o":78.385,"t":"2026-10-16T18:35:00Z","v":1535,"vw":78.394855},{"c":78.45,"h":78.46,"l":78.41,"n":8,"o":78.46,"t":"2026-10-16T18:40:00Z","v":933,"vw":78.430049},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-16T18:45:00Z","v":130,"vw":78.47},{"c":78.405,"h":78.405,"l":78.405,"n":4,"o":78.405,"t":"2026-10-16T18:50:00Z","v":239,"vw":78.405},{"c":78.425,"h":78.425,"l":78.425,"n":2,"o":78.425,"t":"2026-10-16T19:00:00Z","v":129,"vw":78.425},{"c":78.44,"h":78.44,"l":78.429,"n":7,"o":78.429,"t":"2026-10-16T19:05:00Z","v":462,"vw":78.435748},{"c":78.44,"h":78.54,"l":78.425,"n":11,"o":78.54,"t":"2026-10-16T19:15:00Z","v":1482,"vw":78.480277},{"c":78.52,"h":78.52,"l":78.47,"n":13,"o":78.47,"t":"2026-10-16T19:20:00Z","v":3049,"vw":78.496403},{"c":78.465,"h":78.49,"l":78.44,"n":4,"o":78.49,"t":"2026-10-16T19:25:00Z","v":544,"vw":78.456958},{"c":78.4899,"h":78.4899,"l":78.4899,"n":1,"o":78.4899,"t":"2026-10-16T19:30:00Z","v":190,"vw":78.4899},{"c":78.525,"h":78.525,"l":78.525,"n":2,"o":78.525,"t":"2026-10-16T19:35:00Z","v":255,"vw":78.525},{"c":78.52,"h":78.52,"l":78.52,"n":4,"o":78.52,"t":"2026-10-16T19:45:00Z","v":392,"vw":78.52},{"c":78.53,"h":78.53,"l":78.53,"n":1,"o":78.53,"t":"2026-10-16T19:50:00Z","v":200,"vw":78.53},{"c":78.63,"h":78.63,"l":78.59,"n":11,"o":78.59,"t":"2026-10-16T19:55:00Z","v":494,"vw":78.616667},{"c":78.63,"h":78.63,"l":78.63,"n":2,"o":78.63,"t":"2026-10-16T20:00:00Z","v":103,"vw":78.63},{"c":86,"h":86,"l":84.1,"n":5,"o":84.1,"t":"2026-10-16T23:45:00Z","v":702,"vw":84.944429},{"c":78.7,"h":78.7,"l":78,"n":9,"o":78,"t":"2026-10-16T23:55:00Z","v":1002,"vw":78.599189},{"c":78.6,"h":78.6,"l":78.6,"n":7,"o":78.6,"t":"2026-10-19T13:30:00Z","v":632,"vw":78.6},{"c":78.742,"h":78.742,"l":78.72,"n":2,"o":78.72,"t":"2026-10-19T13:35:00Z","v":897,"vw":78.737168},{"c":78.6621,"h":78.6621,"l":78.64,"n":3,"o":78.64,"t":"2026-10-19T13:45:00Z","v":531,"vw":78.656679},{"c":78.56,"h":78.565,"l":78.532,"n":10,"o":78.532,"t":"2026-10-19T13:50:00Z","v":983,"vw":78.552314},{"c":78.5752,"h":78.5752,"l":78.5752,"n":3,"o":78.5752,"t":"2026-10-19T13:55:00Z","v":664,"vw":78.5752},{"c":78.5399,"h":78.5399,"l":78.4101,"n":4,"o":78.4101,"t":"2026-10-19T14:00:00Z","v":1286,"vw":78.469137},{"c":78.52,"h":78.565,"l":78.52,"n":4,"o":78.565,"t":"2026-10-19T14:15:00Z","v":3582,"vw":78.521284},{"c":78.52,"h":78.52,"l":78.52,"n":2,"o":78.52,"t":"2026-10-19T14:20:00Z","v":146,"vw":78.52},{"c":78.46,"h":78.47,"l":78.44,"n":5,"o":78.47,"t":"2026-10-19T14:25:00Z","v":401,"vw":78.4575},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-19T14:30:00Z","v":214,"vw":78.41},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-10-19T14:45:00Z","v":200,"vw":78.31},{"c":78.32,"h":78.32,"l":78.32,"n":3,"o":78.32,"t":"2026-10-19T14:50:00Z","v":228,"vw":78.32},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-19T15:00:00Z","v":134,"vw":78.38},{"c":78.4101,"h":78.4101,"l":78.4101,"n":2,"o":78.4101,"t":"2026-10-19T15:05:00Z","v":223,"vw":78.4101},{"c":78.51,"h":78.51,"l":78.51,"n":4,"o":78.51,"t":"2026-10-19T15:10:00Z","v":248,"vw":78.51},{"c":78.59,"h":78.59,"l":78.59,"n":1,"o":78.59,"t":"2026-10-19T15:30:00Z","v":100,"vw":78.59},{"c":78.61,"h":78.625,"l":78.61,"n":4,"o":78.625,"t":"2026-10-19T15:40:00Z","v":836,"vw":78.622716},{"c":78.5766,"h":78.62,"l":78.5701,"n":15,"o":78.62,"t":"2026-10-19T15:45:00Z","v":3501,"vw":78.577133},{"c":78.58,"h":78.58,"l":78.58,"n":2,"o":78.58,"t":"2026-10-19T15:50:00Z","v":239,"vw":78.58},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-19T15:55:00Z","v":348,"vw":78.51},{"c":78.47,"h":78.47,"l":78.47,"n":4,"o":78.47,"t":"2026-10-19T16:00:00Z","v":264,"vw":78.47},{"c":78.3956,"h":78.41,"l":78.3956,"n":8,"o":78.4,"t":"2026-10-19T16:05:00Z","v":2445,"vw":78.403839},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-19T16:15:00Z","v":153,"vw":78.41},{"c":78.39,"h":78.39,"l":78.39,"n":4,"o":78.39,"t":"2026-10-19T16:25:00Z","v":322,"vw":78.39},{"c":78.38,"h":78.38,"l":78.38,"n":2,"o":78.38,"t":"2026-10-19T16:30:00Z","v":159,"vw":78.38},{"c":78.39,"h":78.39,"l":78.3682,"n":4,"o":78.37,"t":"2026-10-19T16:40:00Z","v":1317,"vw":78.370391},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-19T16:50:00Z","v":100,"vw":78.35},{"c":78.31,"h":78.31,"l":78.31,"n":1,"o":78.31,"t":"2026-10-19T17:20:00Z","v":100,"vw":78.31},{"c":78.3673,"h":78.3673,"l":78.3673,"n":4,"o":78.3673,"t":"2026-10-19T17:25:00Z","v":1224,"vw":78.3673},{"c":78.33,"h":78.33,"l":78.32,"n":3,"o":78.32,"t":"2026-10-19T17:30:00Z","v":300,"vw":78.323333},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-19T17:40:00Z","v":301,"vw":78.29},{"c":78.33,"h":78.33,"l":78.325,"n":6,"o":78.325,"t":"2026-10-19T17:50:00Z","v":292,"vw":78.32706},{"c":78.3817,"h":78.3817,"l":78.3817,"n":2,"o":78.3817,"t":"2026-10-19T18:10:00Z","v":128,"vw":78.3817},{"c":78.36,"h":78.38,"l":78.36,"n":4,"o":78.38,"t":"2026-10-19T18:25:00Z","v":332,"vw":78.368621},{"c":78.3299,"h":78.33,"l":78.3045,"n":4,"o":78.33,"t":"2026-10-19T18:35:00Z","v":1280,"vw":78.31826},{"c":78.37,"h":78.37,"l":78.37,"n":5,"o":78.37,"t":"2026-10-19T18:50:00Z","v":296,"vw":78.37},{"c":78.35,"h":78.3725,"l":78.35,"n":7,"o":78.37,"t":"2026-10-19T19:10:00Z","v":1119,"vw":78.360545},{"c":78.365,"h":78.365,"l":78.365,"n":2,"o":78.365,"t":"2026-10-19T19:20:00Z","v":159,"vw":78.365},{"c":78.375,"h":78.375,"l":78.375,"n":1,"o":78.375,"t":"2026-10-19T19:25:00Z","v":443,"vw":78.375},{"c":78.3849,"h":78.3849,"l":78.3849,"n":3,"o":78.3849,"t":"2026-10-19T19:30:00Z","v":273,"vw":78.3849},{"c":78.4054,"h":78.4054,"l":78.3701,"n":3,"o":78.3701,"t":"2026-10-19T19:35:00Z","v":583,"vw":78.397946},{"c":78.375,"h":78.375,"l":78.375,"n":1,"o":78.375,"t":"2026-10-19T19:45:00Z","v":220,"vw":78.375},{"c":78.34,"h":78.38,"l":78.34,"n":5,"o":78.375,"t":"2026-10-19T19:50:00Z","v":362,"vw":78.362727},{"c":78.32,"h":78.35,"l":78.32,"n":9,"o":78.35,"t":"2026-10-19T19:55:00Z","v":1250,"vw":78.327166},{"c":78.51,"h":78.51,"l":78.51,"n":3,"o":78.51,"t":"2026-10-20T13:30:00Z","v":167,"vw":78.51},{"c":78.74,"h":78.74,"l":78.74,"n":2,"o":78.74,"t":"2026-10-20T13:40:00Z","v":212,"vw":78.74},{"c":78.79,"h":78.79,"l":78.79,"n":1,"o":78.79,"t":"2026-10-20T13:45:00Z","v":400,"vw":78.79},{"c":78.785,"h":78.785,"l":78.785,"n":2,"o":78.785,"t":"2026-10-20T13:50:00Z","v":401,"vw":78.785},{"c":79.0114,"h":79.0114,"l":79.0114,"n":1,"o":79.0114,"t":"2026-10-20T13:55:00Z","v":145,"vw":79.0114},{"c":78.78,"h":78.78,"l":78.78,"n":1,"o":78.78,"t":"2026-10-20T14:05:00Z","v":874,"vw":78.78},{"c":78.74,"h":78.7851,"l":78.74,"n":6,"o":78.7851,"t":"2026-10-20T14:10:00Z","v":462,"vw":78.774285},{"c":79.2103,"h":79.2103,"l":79.1897,"n":3,"o":79.1897,"t":"2026-10-20T14:50:00Z","v":920,"vw":79.203194},{"c":79.175,"h":79.2348,"l":79.175,"n":10,"o":79.2348,"t":"2026-10-20T15:00:00Z","v":1407,"vw":79.195485},{"c":78.9499,"h":78.9499,"l":78.9499,"n":1,"o":78.9499,"t":"2026-10-20T15:10:00Z","v":250,"vw":78.9499},{"c":79,"h":79,"l":79,"n":11,"o":79,"t":"2026-10-20T15:20:00Z","v":1100,"vw":79},{"c":78.925,"h":78.925,"l":78.925,"n":2,"o":78.925,"t":"2026-10-20T15:55:00Z","v":590,"vw":78.925},{"c":78.7846,"h":78.87,"l":78.7846,"n":11,"o":78.86,"t":"2026-10-20T16:15:00Z","v":1578,"vw":78.831001},{"c":78.8199,"h":78.8199,"l":78.81,"n":2,"o":78.81,"t":"2026-10-20T16:25:00Z","v":751,"vw":78.818582},{"c":78.96,"h":78.96,"l":78.95,"n":7,"o":78.95,"t":"2026-10-20T16:45:00Z","v":960,"vw":78.958677},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-20T16:50:00Z","v":100,"vw":78.94},{"c":78.84,"h":78.84,"l":78.84,"n":3,"o":78.84,"t":"2026-10-20T17:05:00Z","v":144,"vw":78.84},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-20T17:10:00Z","v":180,"vw":78.83},{"c":78.83,"h":78.83,"l":78.83,"n":2,"o":78.83,"t":"2026-10-20T17:15:00Z","v":161,"vw":78.83},{"c":78.835,"h":78.8551,"l":78.835,"n":4,"o":78.8551,"t":"2026-10-20T17:20:00Z","v":898,"vw":78.85079},{"c":78.915,"h":78.915,"l":78.915,"n":2,"o":78.915,"t":"2026-10-20T17:35:00Z","v":752,"vw":78.915},{"c":78.96,"h":78.96,"l":78.96,"n":5,"o":78.96,"t":"2026-10-20T17:55:00Z","v":161,"vw":78.96},{"c":78.99,"h":78.99,"l":78.99,"n":1,"o":78.99,"t":"2026-10-20T18:05:00Z","v":130,"vw":78.99},{"c":79.02,"h":79.02,"l":79.02,"n":2,"o":79.02,"t":"2026-10-20T18:15:00Z","v":201,"vw":79.02},{"c":78.97,"h":79.005,"l":78.97,"n":6,"o":79.005,"t":"2026-10-20T18:20:00Z","v":817,"vw":78.978135},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-20T18:25:00Z","v":165,"vw":78.96},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-20T18:40:00Z","v":100,"vw":78.96},{"c":78.975,"h":79.0036,"l":78.975,"n":2,"o":79.0036,"t":"2026-10-20T18:55:00Z","v":920,"vw":78.985103},{"c":79.0147,"h":79.0147,"l":79.0147,"n":1,"o":79.0147,"t":"2026-10-20T19:00:00Z","v":550,"vw":79.0147},{"c":79.02,"h":79.02,"l":78.991,"n":3,"o":78.991,"t":"2026-10-20T19:05:00Z","v":534,"vw":79.00852},{"c":79.02,"h":79.02,"l":79.0083,"n":5,"o":79.02,"t":"2026-10-20T19:10:00Z","v":2602,"vw":79.017576},{"c":78.99,"h":78.995,"l":78.99,"n":10,"o":78.99,"t":"2026-10-20T19:15:00Z","v":2435,"vw":78.993129},{"c":78.99,"h":78.99,"l":78.99,"n":2,"o":78.99,"t":"2026-10-20T19:20:00Z","v":189,"vw":78.99},{"c":79.04,"h":79.04,"l":79.04,"n":2,"o":79.04,"t":"2026-10-20T19:25:00Z","v":140,"vw":79.04},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-20T19:30:00Z","v":1021,"vw":79.01},{"c":79.01,"h":79.01,"l":79,"n":6,"o":79,"t":"2026-10-20T19:35:00Z","v":320,"vw":79.005122},{"c":79.005,"h":79.0192,"l":79.005,"n":4,"o":79.0192,"t":"2026-10-20T19:40:00Z","v":894,"vw":79.017405},{"c":79.035,"h":79.035,"l":79.035,"n":1,"o":79.035,"t":"2026-10-20T19:45:00Z","v":480,"vw":79.035},{"c":79.07,"h":79.07,"l":79.035,"n":4,"o":79.035,"t":"2026-10-20T19:50:00Z","v":311,"vw":79.053412},{"c":79.09,"h":79.09,"l":79.0402,"n":9,"o":79.045,"t":"2026-10-20T19:55:00Z","v":940,"vw":79.063499},{"c":79.13,"h":79.13,"l":79.13,"n":6,"o":79.13,"t":"2026-10-20T20:00:00Z","v":129,"vw":79.13},{"c":79.26,"h":79.26,"l":79.26,"n":2,"o":79.26,"t":"2026-10-21T13:30:00Z","v":311,"vw":79.26},{"c":79.07,"h":79.07,"l":79.07,"n":6,"o":79.07,"t":"2026-10-21T14:00:00Z","v":936,"vw":79.07},{"c":78.97,"h":78.97,"l":78.97,"n":2,"o":78.97,"t":"2026-10-21T14:05:00Z","v":211,"vw":78.97},{"c":79.075,"h":79.075,"l":79.075,"n":2,"o":79.075,"t":"2026-10-21T14:10:00Z","v":212,"vw":79.075},{"c":79.09,"h":79.09,"l":79.09,"n":3,"o":79.09,"t":"2026-10-21T14:35:00Z","v":949,"vw":79.09},{"c":79.16,"h":79.16,"l":79.16,"n":4,"o":79.16,"t":"2026-10-21T14:40:00Z","v":1337,"vw":79.16},{"c":79.18,"h":79.18,"l":79.18,"n":1,"o":79.18,"t":"2026-10-21T14:50:00Z","v":100,"vw":79.18},{"c":79.17,"h":79.18,"l":79.17,"n":4,"o":79.18,"t":"2026-10-21T14:55:00Z","v":301,"vw":79.176667},{"c":79.06,"h":79.06,"l":79.04,"n":9,"o":79.04,"t":"2026-10-21T15:00:00Z","v":658,"vw":79.052218},{"c":79.091,"h":79.091,"l":79.091,"n":1,"o":79.091,"t":"2026-10-21T15:05:00Z","v":300,"vw":79.091},{"c":79.0728,"h":79.0728,"l":79.0728,"n":1,"o":79.0728,"t":"2026-10-21T15:10:00Z","v":476,"vw":79.0728},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-21T15:20:00Z","v":102,"vw":79.1},{"c":79.14,"h":79.14,"l":79.14,"n":3,"o":79.14,"t":"2026-10-21T15:40:00Z","v":254,"vw":79.14},{"c":79.185,"h":79.185,"l":79.185,"n":1,"o":79.185,"t":"2026-10-21T15:50:00Z","v":764,"vw":79.185},{"c":79.23,"h":79.23,"l":79.2,"n":3,"o":79.2,"t":"2026-10-21T15:55:00Z","v":4162,"vw":79.208508},{"c":79.195,"h":79.195,"l":79.195,"n":1,"o":79.195,"t":"2026-10-21T16:00:00Z","v":833,"vw":79.195},{"c":79.15,"h":79.18,"l":79.1433,"n":11,"o":79.18,"t":"2026-10-21T16:05:00Z","v":1184,"vw":79.154927},{"c":79.165,"h":79.1671,"l":79.12,"n":13,"o":79.14,"t":"2026-10-21T16:10:00Z","v":1732,"vw":79.151539},{"c":79.175,"h":79.2,"l":79.175,"n":4,"o":79.2,"t":"2026-10-21T16:20:00Z","v":368,"vw":79.182813},{"c":79.15,"h":79.15,"l":79.15,"n":1,"o":79.15,"t":"2026-10-21T16:35:00Z","v":100,"vw":79.15},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-21T16:50:00Z","v":123,"vw":79.22},{"c":79.185,"h":79.23,"l":79.185,"n":6,"o":79.23,"t":"2026-10-21T17:00:00Z","v":434,"vw":79.214732},{"c":79.195,"h":79.195,"l":79.195,"n":1,"o":79.195,"t":"2026-10-21T17:05:00Z","v":240,"vw":79.195},{"c":79.2766,"h":79.2766,"l":79.24,"n":7,"o":79.24,"t":"2026-10-21T17:30:00Z","v":457,"vw":79.259964},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-21T17:35:00Z","v":135,"vw":79.27},{"c":79.25,"h":79.28,"l":79.25,"n":4,"o":79.28,"t":"2026-10-21T18:00:00Z","v":615,"vw":79.25813},{"c":79.34,"h":79.34,"l":79.34,"n":3,"o":79.34,"t":"2026-10-21T18:15:00Z","v":1129,"vw":79.34},{"c":79.3151,"h":79.3151,"l":79.3151,"n":1,"o":79.3151,"t":"2026-10-21T18:20:00Z","v":258,"vw":79.3151},{"c":79.342,"h":79.342,"l":79.342,"n":1,"o":79.342,"t":"2026-10-21T18:40:00Z","v":233,"vw":79.342},{"c":79.28,"h":79.28,"l":79.28,"n":1,"o":79.28,"t":"2026-10-21T18:45:00Z","v":100,"vw":79.28},{"c":79.2799,"h":79.28,"l":79.265,"n":9,"o":79.28,"t":"2026-10-21T18:50:00Z","v":930,"vw":79.277623},{"c":79.19,"h":79.25,"l":79.19,"n":4,"o":79.25,"t":"2026-10-21T18:55:00Z","v":301,"vw":79.21},{"c":79.02,"h":79.02,"l":78.97,"n":5,"o":79.005,"t":"2026-10-21T19:05:00Z","v":820,"vw":78.997724},{"c":78.99,"h":79.01,"l":78.99,"n":6,"o":79,"t":"2026-10-21T19:10:00Z","v":2012,"vw":79.005904},{"c":79.065,"h":79.07,"l":79.065,"n":5,"o":79.07,"t":"2026-10-21T19:15:00Z","v":366,"vw":79.068263},{"c":79.05,"h":79.1099,"l":79.05,"n":6,"o":79.1099,"t":"2026-10-21T19:20:00Z","v":404,"vw":79.072463},{"c":79.0844,"h":79.13,"l":79.04,"n":11,"o":79.0599,"t":"2026-10-21T19:25:00Z","v":1782,"vw":79.078145},{"c":79.125,"h":79.14,"l":79.12,"n":5,"o":79.12,"t":"2026-10-21T19:30:00Z","v":511,"vw":79.127451},{"c":79.12,"h":79.125,"l":79.12,"n":5,"o":79.125,"t":"2026-10-21T19:35:00Z","v":372,"vw":79.121793},{"c":79.2,"h":79.2,"l":79.16,"n":12,"o":79.16,"t":"2026-10-21T19:50:00Z","v":445,"vw":79.183333},{"c":79.12,"h":79.175,"l":79.105,"n":14,"o":79.175,"t":"2026-10-21T19:55:00Z","v":1556,"vw":79.130534},{"c":79.11,"h":79.11,"l":79.11,"n":4,"o":79.11,"t":"2026-10-21T20:00:00Z","v":147,"vw":79.11},{"c":78.7306,"h":78.7306,"l":78.68,"n":2,"o":78.68,"t":"2026-10-22T13:30:00Z","v":481,"vw":78.703985},{"c":78.77,"h":78.77,"l":78.77,"n":2,"o":78.77,"t":"2026-10-22T13:35:00Z","v":301,"vw":78.77},{"c":78.745,"h":78.745,"l":78.745,"n":1,"o":78.745,"t":"2026-10-22T13:40:00Z","v":106,"vw":78.745},{"c":78.9492,"h":78.9492,"l":78.9492,"n":1,"o":78.9492,"t":"2026-10-22T13:45:00Z","v":337,"vw":78.9492},{"c":78.925,"h":78.925,"l":78.925,"n":1,"o":78.925,"t":"2026-10-22T13:50:00Z","v":130,"vw":78.925}],"history":[{"c":65.2592,"h":65.73,"l":65.2592,"n":107,"o":65.73,"t":"2024-10-21T04:00:00Z","v":8265,"vw":65.368315},{"c":64.92,"h":65.03,"l":64.8298,"n":93,"o":65,"t":"2024-10-22T04:00:00Z","v":12337,"vw":64.980982},{"c":64.65,"h":64.99,"l":64.52,"n":79,"o":64.99,"t":"2024-10-23T04:00:00Z","v":3334,"vw":64.630254},{"c":64.93,"h":64.93,"l":64.6962,"n":80,"o":64.79,"t":"2024-10-24T04:00:00Z","v":8370,"vw":64.833516},{"c":64.4483,"h":65.21,"l":64.3999,"n":84,"o":65.199,"t":"2024-10-25T04:00:00Z","v":8428,"vw":64.737428},{"c":65.18,"h":65.28,"l":65.02,"n":110,"o":65.02,"t":"2024-10-28T04:00:00Z","v":9806,"vw":65.142861},{"c":64.92,"h":65.01,"l":64.675,"n":117,"o":64.675,"t":"2024-10-29T04:00:00Z","v":8500,"vw":64.956774},{"c":64.99,"h":65.41,"l":64.964,"n":95,"o":65.41,"t":"2024-10-30T04:00:00Z","v":3989,"vw":65.26623},{"c":64.4396,"h":64.9758,"l":64.4396,"n":123,"o":64.9758,"t":"2024-10-31T04:00:00Z","v":13134,"vw":64.624159},{"c":64.19,"h":64.7763,"l":64.11,"n":127,"o":64.7763,"t":"2024-11-01T04:00:00Z","v":7617,"vw":64.4141},{"c":64.31,"h":64.78,"l":64.2689,"n":106,"o":64.54,"t":"2024-11-04T05:00:00Z","v":6503,"vw":64.488942},{"c":65.2409,"h":65.2449,"l":64.8701,"n":90,"o":64.8701,"t":"2024-11-05T05:00:00Z","v":4929,"vw":65.005262},{"c":68.53,"h":68.56,"l":67.55,"n":131,"o":67.6066,"t":"2024-11-06T05:00:00Z","v":9601,"vw":68.091425},{"c":68.23,"h":68.66,"l":68.1966,"n":191,"o":68.45,"t":"2024-11-07T05:00:00Z","v":14647,"vw":68.439549},{"c":68.5017,"h":68.6357,"l":68.37,"n":95,"o":68.39,"t":"2024-11-08T05:00:00Z","v":5523,"vw":68.509075},{"c":69.24,"h":69.39,"l":69.0469,"n":111,"o":69.0606,"t":"2024-11-11T05:00:00Z","v":9200,"vw":69.251827},{"c":68.65,"h":69.03,"l":68.6458,"n":125,"o":69.03,"t":"2024-11-12T05:00:00Z","v":6748,"vw":68.757676},{"c":68.4013,"h":68.93,"l":68.4013,"n":91,"o":68.78,"t":"2024-11-13T05:00:00Z","v":8280,"vw":68.707504},{"c":68.1449,"h":68.68,"l":68.1449,"n":90,"o":68.57,"t":"2024-11-14T05:00:00Z","v":8525,"vw":68.30458},{"c":67.91,"h":68.58,"l":67.7397,"n":112,"o":68.58,"t":"2024-11-15T05:00:00Z","v":6938,"vw":67.904681},{"c":68.13,"h":68.3099,"l":68.025,"n":106,"o":68.2,"t":"2024-11-18T05:00:00Z","v":9462,"vw":68.174454},{"c":68.02,"h":68.02,"l":67.4116,"n":108,"o":67.4116,"t":"2024-11-19T05:00:00Z","v":4086,"vw":67.743526},{"c":68.4889,"h":68.4889,"l":68.045,"n":84,"o":68.2981,"t":"2024-11-20T05:00:00Z","v":3461,"vw":68.264705},{"c":69.63,"h":69.74,"l":69.27,"n":91,"o":69.27,"t":"2024-11-21T05:00:00Z","v":4008,"vw":69.488194},{"c":70.48,"h":70.48,"l":70.175,"n":172,"o":70.175,"t":"2024-11-22T05:00:00Z","v":16393,"vw":70.35218},{"c":71.2376,"h":71.74,"l":71.2376,"n":216,"o":71.46,"t":"2024-11-25T05:00:00Z","v":18987,"vw":71.479628},{"c":70.959,"h":71,"l":70.6285,"n":106,"o":70.815,"t":"2024-11-26T05:00:00Z","v":5454,"vw":70.837685},{"c":70.7639,"h":71.09,"l":70.74,"n":108,"o":71.09,"t":"2024-11-27T05:00:00Z","v":11009,"vw":70.877813},{"c":71.0636,"h":71.32,"l":71.0636,"n":59,"o":71.0823,"t":"2024-11-29T05:00:00Z","v":3050,"vw":71.189503},{"c":70.7748,"h":71.02,"l":70.7,"n":155,"o":70.78,"t":"2024-12-02T05:00:00Z","v":13966,"vw":70.851307},{"c":70.5722,"h":71.07,"l":70.41,"n":173,"o":71.07,"t":"2024-12-03T05:00:00Z","v":11768,"vw":70.666421},{"c":70.2861,"h":71.2,"l":70.09,"n":141,"o":71.2,"t":"2024-12-04T05:00:00Z","v":4716,"vw":70.267975},{"c":69.9797,"h":70.6,"l":69.9797,"n":85,"o":70.6,"t":"2024-12-05T05:00:00Z","v":6913,"vw":70.25349},{"c":69.7505,"h":70.0602,"l":69.64,"n":102,"o":70.0602,"t":"2024-12-06T05:00:00Z","v":9953,"vw":69.772475},{"c":69.1618,"h":70.14,"l":69.1618,"n":108,"o":70.14,"t":"2024-12-09T05:00:00Z","v":5954,"vw":69.708337},{"c":68.62,"h":69.54,"l":68.59,"n":231,"o":69.54,"t":"2024-12-10T05:00:00Z","v":39805,"vw":69.003493},{"c":69.0699,"h":69.3496,"l":68.95,"n":202,"o":69.045,"t":"2024-12-11T05:00:00Z","v":20507,"vw":69.160372},{"c":68.7,"h":69.14,"l":68.7,"n":158,"o":69.14,"t":"2024-12-12T05:00:00Z","v":4972,"vw":68.897045},{"c":68.3437,"h":68.5918,"l":68.1829,"n":78,"o":68.52,"t":"2024-12-13T05:00:00Z","v":4898,"vw":68.448374},{"c":68,"h":68.59,"l":67.96,"n":243,"o":68.234,"t":"2024-12-16T05:00:00Z","v":31262,"vw":68.275969},{"c":66.97,"h":67.31,"l":66.8233,"n":159,"o":67.2492,"t":"2024-12-17T05:00:00Z","v":8132,"vw":66.955478},{"c":64.69,"h":67.19,"l":64.66,"n":259,"o":67.0701,"t":"2024-12-18T05:00:00Z","v":13758,"vw":66.338805},{"c":64.59,"h":65.1935,"l":64.5601,"n":325,"o":65.18,"t":"2024-12-19T05:00:00Z","v":29004,"vw":64.807503},{"c":65.45,"h":65.815,"l":64.8587,"n":226,"o":65.03,"t":"2024-12-20T05:00:00Z","v":25626,"vw":65.451277},{"c":65.53,"h":65.6,"l":64.92,"n":334,"o":65.6,"t":"2024-12-23T05:00:00Z","v":38434,"vw":65.371592},{"c":66.09,"h":66.09,"l":65.4404,"n":75,"o":65.4404,"t":"2024-12-24T05:00:00Z","v":7189,"vw":65.830952},{"c":66.24,"h":66.2599,"l":65.8782,"n":208,"o":65.885,"t":"2024-12-26T05:00:00Z","v":24616,"vw":66.128706},{"c":65.62,"h":66.31,"l":65.43,"n":147,"o":66.31,"t":"2024-12-27T05:00:00Z","v":14686,"vw":65.675361},{"c":65.22,"h":65.48,"l":64.718,"n":175,"o":64.8789,"t":"2024-12-30T05:00:00Z","v":23675,"vw":65.271199},{"c":65.28,"h":66.02,"l":65.1382,"n":186,"o":66.02,"t":"2024-12-31T05:00:00Z","v":18851,"vw":65.359095},{"c":65.25,"h":65.79,"l":65,"n":201,"o":65.67,"t":"2025-01-02T05:00:00Z","v":16938,"vw":65.345743},{"c":65.92,"h":65.945,"l":65.5399,"n":208,"o":65.69,"t":"2025-01-03T05:00:00Z","v":18061,"vw":65.803264},{"c":66.2396,"h":66.96,"l":66.2101,"n":177,"o":66.53,"t":"2025-01-06T05:00:00Z","v":22318,"vw":66.588387},{"c":66.13,"h":66.65,"l":65.94,"n":160,"o":66.54,"t":"2025-01-07T05:00:00Z","v":12136,"vw":66.309657},{"c":66.26,"h":66.26,"l":65.5507,"n":293,"o":65.87,"t":"2025-01-08T05:00:00Z","v":33591,"vw":66.049818},{"c":65.6,"h":66.46,"l":65.47,"n":243,"o":66.46,"t":"2025-01-10T05:00:00Z","v":27046,"vw":65.635011},{"c":66.17,"h":66.17,"l":65.32,"n":264,"o":65.49,"t":"2025-01-13T05:00:00Z","v":33226,"vw":65.875047},{"c":67.11,"h":67.149,"l":66.44,"n":177,"o":66.91,"t":"2025-01-14T05:00:00Z","v":15413,"vw":66.902614},{"c":67.98,"h":68.18,"l":67.9397,"n":152,"o":68.1553,"t":"2025-01-15T05:00:00Z","v":9743,"vw":68.030118},{"c":68.41,"h":68.48,"l":67.81,"n":447,"o":68.48,"t":"2025-01-16T05:00:00Z","v":54317,"vw":68.258195},{"c":68.71,"h":69.19,"l":68.6,"n":275,"o":69.19,"t":"2025-01-17T05:00:00Z","v":29858,"vw":68.781745},{"c":69.56,"h":69.7,"l":69.2026,"n":223,"o":69.7,"t":"2025-01-21T05:00:00Z","v":54276,"vw":69.476085},{"c":69.18,"h":69.59,"l":69.14,"n":318,"o":69.59,"t":"2025-01-22T05:00:00Z","v":29084,"vw":69.259795},{"c":69.32,"h":69.4453,"l":69.0354,"n":296,"o":69.24,"t":"2025-01-23T05:00:00Z","v":33517,"vw":69.31853},{"c":69.18,"h":69.43,"l":69.0437,"n":208,"o":69.43,"t":"2025-01-24T05:00:00Z","v":21133,"vw":69.184478},{"c":68.68,"h":68.92,"l":68.33,"n":277,"o":68.92,"t":"2025-01-27T05:00:00Z","v":51390,"vw":68.550234},{"c":68.92,"h":69.03,"l":68.54,"n":236,"o":69,"t":"2025-01-28T05:00:00Z","v":21337,"vw":68.779112},{"c":68.77,"h":69.38,"l":68.7,"n":262,"o":69,"t":"2025-01-29T05:00:00Z","v":26571,"vw":69.002254},{"c":69.35,"h":69.63,"l":68.92,"n":205,"o":69.03,"t":"2025-01-30T05:00:00Z","v":22336,"vw":69.270788},{"c":68.21,"h":69.25,"l":68.1705,"n":248,"o":69.25,"t":"2025-01-31T05:00:00Z","v":54447,"vw":68.564347},{"c":67.42,"h":67.79,"l":66.63,"n":226,"o":66.87,"t":"2025-02-03T05:00:00Z","v":17376,"vw":67.293986},{"c":67.81,"h":67.94,"l":67.39,"n":221,"o":67.39,"t":"2025-02-04T05:00:00Z","v":43936,"vw":67.799163},{"c":68.16,"h":68.28,"l":67.89,"n":207,"o":68.26,"t":"2025-02-05T05:00:00Z","v":21687,"vw":68.161592},{"c":68.03,"h":69.01,"l":67.7262,"n":181,"o":68.42,"t":"2025-02-06T05:00:00Z","v":16225,"vw":67.946957},{"c":67.38,"h":68.1268,"l":67.34,"n":147,"o":68.1268,"t":"2025-02-07T05:00:00Z","v":12687,"vw":67.578363},{"c":67.3,"h":67.53,"l":67.2899,"n":212,"o":67.47,"t":"2025-02-10T05:00:00Z","v":16342,"vw":67.414339},{"c":67.24,"h":67.49,"l":67.0405,"n":265,"o":67.49,"t":"2025-02-11T05:00:00Z","v":20878,"vw":67.233017},{"c":66.66,"h":66.81,"l":66.5672,"n":221,"o":66.59,"t":"2025-02-12T05:00:00Z","v":22207,"vw":66.680858},{"c":67.27,"h":67.285,"l":66.66,"n":206,"o":66.9629,"t":"2025-02-13T05:00:00Z","v":27865,"vw":67.005921},{"c":67.57,"h":67.77,"l":67.4,"n":214,"o":67.4,"t":"2025-02-14T05:00:00Z","v":25501,"vw":67.557872},{"c":68.09,"h":68.09,"l":67.5,"n":280,"o":67.66,"t":"2025-02-18T05:00:00Z","v":25765,"vw":67.938561},{"c":68,"h":68.1,"l":67.728,"n":230,"o":67.93,"t":"2025-02-19T05:00:00Z","v":15444,"vw":67.956417},{"c":67.2,"h":67.97,"l":66.74,"n":391,"o":67.97,"t":"2025-02-20T05:00:00Z","v":21758,"vw":67.043072},{"c":65.43,"h":67.93,"l":65.275,"n":329,"o":67.93,"t":"2025-02-21T05:00:00Z","v":29658,"vw":65.809165},{"c":65.48,"h":65.86,"l":65.29,"n":142,"o":65.86,"t":"2025-02-24T05:00:00Z","v":13033,"vw":65.664151},{"c":65.49,"h":65.67,"l":65.0642,"n":178,"o":65.52,"t":"2025-02-25T05:00:00Z","v":20855,"vw":65.489735},{"c":65.49,"h":66.25,"l":65.3905,"n":188,"o":66.1944,"t":"2025-02-26T05:00:00Z","v":14653,"vw":65.678754},{"c":64.65,"h":65.77,"l":64.64,"n":225,"o":65.77,"t":"2025-02-27T05:00:00Z","v":17651,"vw":65.028839},{"c":65.41,"h":65.41,"l":64.56,"n":231,"o":64.8595,"t":"2025-02-28T05:00:00Z","v":16924,"vw":64.88867},{"c":63.88,"h":66.038,"l":63.5175,"n":299,"o":65.82,"t":"2025-03-03T05:00:00Z","v":30173,"vw":64.507306},{"c":62.41,"h":63.49,"l":61.747,"n":228,"o":63.49,"t":"2025-03-04T05:00:00Z","v":25578,"vw":62.610105},{"c":63.15,"h":63.31,"l":62.13,"n":183,"o":62.7343,"t":"2025-03-05T05:00:00Z","v":41316,"vw":62.630014},{"c":62.25,"h":62.76,"l":62.0673,"n":162,"o":62.76,"t":"2025-03-06T05:00:00Z","v":22970,"vw":62.307505},{"c":62.6774,"h":62.75,"l":61.26,"n":200,"o":62.16,"t":"2025-03-07T05:00:00Z","v":42343,"vw":62.290828},{"c":61.36,"h":62.0891,"l":60.98,"n":198,"o":61.93,"t":"2025-03-10T04:00:00Z","v":15482,"vw":61.493988},{"c":60.69,"h":61.3649,"l":60.34,"n":230,"o":61.34,"t":"2025-03-11T04:00:00Z","v":39687,"vw":60.988026},{"c":60.56,"h":61.74,"l":60.2699,"n":158,"o":61.74,"t":"2025-03-12T04:00:00Z","v":24669,"vw":61.022977},{"c":59.59,"h":60.88,"l":59.31,"n":229,"o":60.88,"t":"2025-03-13T04:00:00Z","v":32366,"vw":59.780672},{"c":61.03,"h":61.07,"l":60.085,"n":240,"o":60.85,"t":"2025-03-14T04:00:00Z","v":29043,"vw":60.639114},{"c":61.9,"h":62.13,"l":60.93,"n":197,"o":60.93,"t":"2025-03-17T04:00:00Z","v":29701,"vw":61.980553},{"c":61.34,"h":61.67,"l":61.175,"n":221,"o":61.67,"t":"2025-03-18T04:00:00Z","v":25783,"vw":61.353129},{"c":62.22,"h":62.549,"l":61.47,"n":222,"o":61.47,"t":"2025-03-19T04:00:00Z","v":20603,"vw":62.029086},{"c":61.95,"h":62.5396,"l":61.94,"n":145,"o":62.4,"t":"2025-03-20T04:00:00Z","v":13664,"vw":62.201629},{"c":61.72,"h":61.73,"l":61.2,"n":151,"o":61.2,"t":"2025-03-21T04:00:00Z","v":12972,"vw":61.600706},{"c":63.35,"h":63.4,"l":62.41,"n":206,"o":62.41,"t":"2025-03-24T04:00:00Z","v":17326,"vw":63.163832},{"c":63.03,"h":63.31,"l":62.9799,"n":151,"o":63.24,"t":"2025-03-25T04:00:00Z","v":37967,"vw":63.0996},{"c":62.77,"h":63.3088,"l":62.58,"n":179,"o":62.99,"t":"2025-03-26T04:00:00Z","v":25487,"vw":62.755293},{"c":62.36,"h":62.83,"l":62,"n":161,"o":62.62,"t":"2025-03-27T04:00:00Z","v":29621,"vw":62.461655},{"c":61.1,"h":62.84,"l":60.8581,"n":172,"o":62.84,"t":"2025-03-28T04:00:00Z","v":18479,"vw":61.23649},{"c":61.44,"h":61.59,"l":60.41,"n":226,"o":60.86,"t":"2025-03-31T04:00:00Z","v":34432,"vw":61.36983},{"c":61.68,"h":61.82,"l":60.77,"n":115,"o":60.895,"t":"2025-04-01T04:00:00Z","v":14113,"vw":61.610208},{"c":62.61,"h":62.63,"l":61.5298,"n":117,"o":61.5298,"t":"2025-04-02T04:00:00Z","v":8664,"vw":62.413682},{"c":58.09,"h":59.1,"l":58.08,"n":384,"o":59.1,"t":"2025-04-03T04:00:00Z","v":40319,"vw":58.479596},{"c":55.18,"h":56.1587,"l":54.28,"n":247,"o":55.55,"t":"2025-04-04T04:00:00Z","v":34982,"vw":55.423068},{"c":54.73,"h":58.24,"l":52.42,"n":517,"o":53.25,"t":"2025-04-07T04:00:00Z","v":78142,"vw":54.649218},{"c":53.55,"h":56.9,"l":52.7435,"n":650,"o":56.9,"t":"2025-04-08T04:00:00Z","v":107100,"vw":54.254862},{"c":58.5126,"h":58.75,"l":52.9025,"n":490,"o":53.3061,"t":"2025-04-09T04:00:00Z","v":51700,"vw":55.855323},{"c":55.99,"h":56.7,"l":54.655,"n":360,"o":56.52,"t":"2025-04-10T04:00:00Z","v":27763,"vw":55.953569},{"c":56.78,"h":57.05,"l":55.11,"n":554,"o":55.5341,"t":"2025-04-11T04:00:00Z","v":58654,"vw":56.125315},{"c":57.4,"h":57.68,"l":56.715,"n":460,"o":57.2901,"t":"2025-04-14T04:00:00Z","v":35227,"vw":57.296187},{"c":57.28,"h":57.9554,"l":57.165,"n":454,"o":57.5,"t":"2025-04-15T04:00:00Z","v":50951,"vw":57.423734},{"c":56.62,"h":57.57,"l":56.14,"n":612,"o":57.34,"t":"2025-04-16T04:00:00Z","v":59874,"vw":56.738548},{"c":57.24,"h":57.6,"l":56.73,"n":399,"o":56.73,"t":"2025-04-17T04:00:00Z","v":40649,"vw":57.278918},{"c":55.92,"h":56.305,"l":55.4,"n":561,"o":56.26,"t":"2025-04-21T04:00:00Z","v":48032,"vw":55.687516},{"c":57.49,"h":57.64,"l":56.59,"n":237,"o":56.59,"t":"2025-04-22T04:00:00Z","v":33873,"vw":57.343829},{"c":58.13,"h":59.2438,"l":57.9581,"n":134,"o":58.95,"t":"2025-04-23T04:00:00Z","v":19554,"vw":58.147115},{"c":59.23,"h":59.48,"l":58.2,"n":144,"o":58.2,"t":"2025-04-24T04:00:00Z","v":26043,"vw":59.229134},{"c":59.01,"h":59.04,"l":58.69,"n":137,"o":58.9299,"t":"2025-04-25T04:00:00Z","v":20058,"vw":58.907672},{"c":59.31,"h":59.4457,"l":58.895,"n":177,"o":59.4457,"t":"2025-04-28T04:00:00Z","v":12543,"vw":59.175219},{"c":59.58,"h":59.71,"l":58.978,"n":140,"o":58.978,"t":"2025-04-29T04:00:00Z","v":9910,"vw":59.551128},{"c":59.33,"h":59.46,"l":58.52,"n":142,"o":58.52,"t":"2025-04-30T04:00:00Z","v":11042,"vw":58.896746},{"c":59.51,"h":60.05,"l":59.49,"n":182,"o":59.8013,"t":"2025-05-01T04:00:00Z","v":20532,"vw":59.730807},{"c":61.12,"h":61.1799,"l":60.547,"n":199,"o":60.547,"t":"2025-05-02T04:00:00Z","v":12637,"vw":61.027405},{"c":60.85,"h":61.22,"l":60.85,"n":124,"o":61.01,"t":"2025-05-05T04:00:00Z","v":14500,"vw":61.11162},{"c":60.41,"h":60.86,"l":60.33,"n":120,"o":60.33,"t":"2025-05-06T04:00:00Z","v":12286,"vw":60.65131},{"c":60.65,"h":60.78,"l":60.3999,"n":128,"o":60.59,"t":"2025-05-07T04:00:00Z","v":16775,"vw":60.672388},{"c":61.56,"h":62.0656,"l":61.25,"n":132,"o":61.25,"t":"2025-05-08T04:00:00Z","v":8600,"vw":61.831136},{"c":61.57,"h":61.7983,"l":61.426,"n":126,"o":61.7983,"t":"2025-05-09T04:00:00Z","v":17994,"vw":61.550071},{"c":63.89,"h":64.4599,"l":63.4789,"n":174,"o":64.4599,"t":"2025-05-12T04:00:00Z","v":19219,"vw":63.812727},{"c":64.37,"h":64.65,"l":64.3331,"n":177,"o":64.5011,"t":"2025-05-13T04:00:00Z","v":12401,"vw":64.511903},{"c":64.03,"h":64.36,"l":64.01,"n":128,"o":64.36,"t":"2025-05-14T04:00:00Z","v":7632,"vw":64.13889},{"c":64.16,"h":64.18,"l":63.62,"n":199,"o":63.62,"t":"2025-05-15T04:00:00Z","v":20242,"vw":64.029981},{"c":64.83,"h":64.85,"l":64.1501,"n":218,"o":64.35,"t":"2025-05-16T04:00:00Z","v":40339,"vw":64.47781},{"c":64.71,"h":64.76,"l":64.29,"n":139,"o":64.31,"t":"2025-05-19T04:00:00Z","v":10916,"vw":64.558748},{"c":64.41,"h":64.6901,"l":64.2299,"n":149,"o":64.46,"t":"2025-05-20T04:00:00Z","v":17112,"vw":64.384892},{"c":62.81,"h":63.93,"l":62.77,"n":223,"o":63.93,"t":"2025-05-21T04:00:00Z","v":31657,"vw":63.228894},{"c":62.66,"h":63.2,"l":62.19,"n":179,"o":63.2,"t":"2025-05-22T04:00:00Z","v":21262,"vw":62.763311},{"c":62.32,"h":62.48,"l":62.05,"n":183,"o":62.27,"t":"2025-05-23T04:00:00Z","v":27401,"vw":62.399823},{"c":63.78,"h":63.85,"l":62.88,"n":233,"o":62.88,"t":"2025-05-27T04:00:00Z","v":25778,"vw":63.666188},{"c":62.99,"h":63.76,"l":62.94,"n":195,"o":63.76,"t":"2025-05-28T04:00:00Z","v":32665,"vw":63.283596},{"c":63.23,"h":63.58,"l":62.65,"n":224,"o":63.58,"t":"2025-05-29T04:00:00Z","v":24586,"vw":63.136787},{"c":63.07,"h":63.315,"l":62.63,"n":226,"o":62.92,"t":"2025-05-30T04:00:00Z","v":32585,"vw":63.109274},{"c":63.2,"h":63.2196,"l":62.71,"n":174,"o":63.14,"t":"2025-06-02T04:00:00Z","v":18221,"vw":63.015562},{"c":64.08,"h":64.27,"l":63.3392,"n":258,"o":63.3479,"t":"2025-06-03T04:00:00Z","v":23368,"vw":64.062559},{"c":63.71,"h":64.3,"l":63.71,"n":178,"o":64.3,"t":"2025-06-04T04:00:00Z","v":22593,"vw":63.93949},{"c":63.62,"h":63.98,"l":63.4103,"n":177,"o":63.74,"t":"2025-06-05T04:00:00Z","v":17706,"vw":63.788341},{"c":64.26,"h":64.27,"l":63.94,"n":146,"o":64.21,"t":"2025-06-06T04:00:00Z","v":18812,"vw":64.136772},{"c":64.27,"h":64.62,"l":64.15,"n":276,"o":64.43,"t":"2025-06-09T04:00:00Z","v":35342,"vw":64.510315},{"c":64.55,"h":64.72,"l":64.3713,"n":200,"o":64.62,"t":"2025-06-10T04:00:00Z","v":30346,"vw":64.573414},{"c":64.1469,"h":64.71,"l":64,"n":179,"o":64.71,"t":"2025-06-11T04:00:00Z","v":23181,"vw":64.269224},{"c":64.3,"h":64.3,"l":63.74,"n":159,"o":63.74,"t":"2025-06-12T04:00:00Z","v":21895,"vw":64.174806},{"c":63.61,"h":64.17,"l":63.45,"n":171,"o":64.03,"t":"2025-06-13T04:00:00Z","v":23066,"vw":63.895683},{"c":64.43,"h":64.55,"l":64.16,"n":150,"o":64.16,"t":"2025-06-16T04:00:00Z","v":10128,"vw":64.433275},{"c":63.85,"h":64.48,"l":63.7863,"n":185,"o":64.4,"t":"2025-06-17T04:00:00Z","v":18899,"vw":64.101104},{"c":63.95,"h":64.34,"l":63.93,"n":148,"o":64,"t":"2025-06-18T04:00:00Z","v":16944,"vw":64.082033},{"c":64.19,"h":64.38,"l":63.91,"n":213,"o":64.38,"t":"2025-06-20T04:00:00Z","v":41408,"vw":64.069974},{"c":64.62,"h":64.63,"l":63.71,"n":199,"o":64.24,"t":"2025-06-23T04:00:00Z","v":18929,"vw":64.302083},{"c":64.9,"h":65.02,"l":64.665,"n":178,"o":64.9,"t":"2025-06-24T04:00:00Z","v":14130,"vw":64.925907},{"c":64.34,"h":64.66,"l":64.26,"n":168,"o":64.65,"t":"2025-06-25T04:00:00Z","v":13201,"vw":64.486775},{"c":64.95,"h":64.97,"l":64.71,"n":145,"o":64.77,"t":"2025-06-26T04:00:00Z","v":13140,"vw":64.869857},{"c":65.29,"h":65.46,"l":64.855,"n":123,"o":65.3,"t":"2025-06-27T04:00:00Z","v":9500,"vw":65.085562},{"c":65.38,"h":65.44,"l":65.1604,"n":269,"o":65.34,"t":"2025-06-30T04:00:00Z","v":41348,"vw":65.296179},{"c":66.41,"h":66.7899,"l":65.69,"n":128,"o":65.77,"t":"2025-07-01T04:00:00Z","v":15514,"vw":66.507512},{"c":66.71,"h":66.71,"l":65.9721,"n":187,"o":66.13,"t":"2025-07-02T04:00:00Z","v":16873,"vw":66.588556},{"c":66.9606,"h":67.09,"l":66.93,"n":104,"o":67.0335,"t":"2025-07-03T04:00:00Z","v":4969,"vw":67.000742},{"c":66.34,"h":67.0288,"l":66.13,"n":279,"o":66.74,"t":"2025-07-07T04:00:00Z","v":25114,"vw":66.531272},{"c":66.65,"h":66.94,"l":66.65,"n":150,"o":66.7195,"t":"2025-07-08T04:00:00Z","v":19273,"vw":66.777198},{"c":66.84,"h":66.95,"l":66.5301,"n":120,"o":66.95,"t":"2025-07-09T04:00:00Z","v":11965,"vw":66.709263},{"c":67.47,"h":67.65,"l":66.94,"n":130,"o":66.94,"t":"2025-07-10T04:00:00Z","v":6786,"vw":67.534201},{"c":66.97,"h":67.1699,"l":66.88,"n":149,"o":67.0216,"t":"2025-07-11T04:00:00Z","v":11053,"vw":67.069599},{"c":67.04,"h":67.05,"l":66.78,"n":243,"o":66.9,"t":"2025-07-14T04:00:00Z","v":29661,"vw":66.957461},{"c":65.65,"h":66.85,"l":65.65,"n":196,"o":66.85,"t":"2025-07-15T04:00:00Z","v":20163,"vw":66.209132},{"c":65.78,"h":65.8899,"l":64.9635,"n":186,"o":65.8899,"t":"2025-07-16T04:00:00Z","v":13793,"vw":65.715123},{"c":66.54,"h":66.6,"l":66.1174,"n":169,"o":66.14,"t":"2025-07-17T04:00:00Z","v":22481,"vw":66.451411},{"c":66.6,"h":66.82,"l":66.34,"n":148,"o":66.82,"t":"2025-07-18T04:00:00Z","v":20465,"vw":66.474358},{"c":66.17,"h":67.38,"l":66.1212,"n":167,"o":67.38,"t":"2025-07-21T04:00:00Z","v":11783,"vw":66.481105},{"c":67.1654,"h":67.24,"l":66.67,"n":177,"o":66.73,"t":"2025-07-22T04:00:00Z","v":10106,"vw":67.020059},{"c":67.87,"h":67.9,"l":67.48,"n":393,"o":67.48,"t":"2025-07-23T04:00:00Z","v":49201,"vw":67.816433},{"c":67.303,"h":67.7699,"l":67.29,"n":263,"o":67.6379,"t":"2025-07-24T04:00:00Z","v":254005,"vw":67.522129},{"c":68.05,"h":68.05,"l":67.4599,"n":187,"o":67.8052,"t":"2025-07-25T04:00:00Z","v":8119,"vw":67.791794},{"c":67.8509,"h":68.8,"l":67.74,"n":159,"o":68.8,"t":"2025-07-28T04:00:00Z","v":12876,"vw":67.87256},{"c":67.67,"h":68.02,"l":67.55,"n":212,"o":67.8,"t":"2025-07-29T04:00:00Z","v":19827,"vw":67.65863},{"c":67.0672,"h":67.91,"l":66.8064,"n":179,"o":67.91,"t":"2025-07-30T04:00:00Z","v":31059,"vw":67.502235},{"c":66.4365,"h":67.36,"l":66.4365,"n":146,"o":67.22,"t":"2025-07-31T04:00:00Z","v":8499,"vw":66.776566},{"c":65.53,"h":65.72,"l":64.8199,"n":255,"o":65.59,"t":"2025-08-01T04:00:00Z","v":25321,"vw":65.472495},{"c":66.4,"h":66.5,"l":66.11,"n":229,"o":66.16,"t":"2025-08-04T04:00:00Z","v":20559,"vw":66.35078},{"c":66.47,"h":66.74,"l":66.1199,"n":219,"o":66.35,"t":"2025-08-05T04:00:00Z","v":31403,"vw":66.50919},{"c":66.3236,"h":67.36,"l":66.28,"n":206,"o":67.36,"t":"2025-08-06T04:00:00Z","v":18706,"vw":66.415496},{"c":66.12,"h":66.81,"l":65.99,"n":226,"o":66.81,"t":"2025-08-07T04:00:00Z","v":26234,"vw":66.092808},{"c":66.3095,"h":66.43,"l":66.1709,"n":115,"o":66.18,"t":"2025-08-08T04:00:00Z","v":9492,"vw":66.319923},{"c":66.0095,"h":66.56,"l":66,"n":151,"o":66.37,"t":"2025-08-11T04:00:00Z","v":8194,"vw":66.145636},{"c":67.4853,"h":67.4853,"l":67.07,"n":179,"o":67.07,"t":"2025-08-12T04:00:00Z","v":19101,"vw":67.288918},{"c":68.536,"h":68.54,"l":67.65,"n":219,"o":67.65,"t":"2025-08-13T04:00:00Z","v":20701,"vw":68.048927},{"c":68.0568,"h":68.06,"l":67.65,"n":117,"o":67.65,"t":"2025-08-14T04:00:00Z","v":12295,"vw":67.924724},{"c":67.7465,"h":68.235,"l":67.7465,"n":263,"o":68.235,"t":"2025-08-15T04:00:00Z","v":23721,"vw":67.899476},{"c":67.7775,"h":67.89,"l":67.71,"n":155,"o":67.89,"t":"2025-08-18T04:00:00Z","v":11780,"vw":67.768911},{"c":67.9586,"h":68.5503,"l":67.7701,"n":165,"o":68,"t":"2025-08-19T04:00:00Z","v":11788,"vw":67.961675},{"c":67.7819,"h":68.1547,"l":67.755,"n":107,"o":68.1547,"t":"2025-08-20T04:00:00Z","v":7271,"vw":67.79795},{"c":67.6945,"h":67.8,"l":67.5701,"n":102,"o":67.58,"t":"2025-08-21T04:00:00Z","v":13073,"vw":67.70737},{"c":69.3632,"h":69.56,"l":69.35,"n":136,"o":69.4201,"t":"2025-08-22T04:00:00Z","v":7470,"vw":69.468412},{"c":69.0087,"h":69.1607,"l":69,"n":257,"o":69.105,"t":"2025-08-25T04:00:00Z","v":19195,"vw":69.076637},{"c":69.1468,"h":69.17,"l":68.9512,"n":194,"o":69.13,"t":"2025-08-26T04:00:00Z","v":29539,"vw":69.078548},{"c":69.539,"h":69.63,"l":69.2204,"n":165,"o":69.56,"t":"2025-08-27T04:00:00Z","v":14323,"vw":69.574745},{"c":69.42,"h":69.85,"l":69.0652,"n":143,"o":69.85,"t":"2025-08-28T04:00:00Z","v":19651,"vw":69.384665},{"c":69.18,"h":69.45,"l":69,"n":190,"o":69.36,"t":"2025-08-29T04:00:00Z","v":12939,"vw":69.073831},{"c":69.1,"h":69.13,"l":68.3691,"n":178,"o":68.47,"t":"2025-09-02T04:00:00Z","v":17000,"vw":68.773271},{"c":68.8709,"h":69.38,"l":68.648,"n":168,"o":68.98,"t":"2025-09-03T04:00:00Z","v":14063,"vw":68.735118},{"c":69.71,"h":69.71,"l":69.09,"n":204,"o":69.26,"t":"2025-09-04T04:00:00Z","v":17150,"vw":69.448615},{"c":69.4822,"h":70.2,"l":69.18,"n":169,"o":69.98,"t":"2025-09-05T04:00:00Z","v":14036,"vw":69.625876},{"c":69.51,"h":70.24,"l":69.01,"n":153,"o":70.24,"t":"2025-09-08T04:00:00Z","v":9755,"vw":69.401918},{"c":69.0101,"h":69.4,"l":68.86,"n":190,"o":69.4,"t":"2025-09-09T04:00:00Z","v":26085,"vw":68.978587},{"c":69.1599,"h":69.31,"l":68.8099,"n":157,"o":69.3,"t":"2025-09-10T04:00:00Z","v":12350,"vw":68.99862},{"c":70.0741,"h":70.0741,"l":69.63,"n":172,"o":69.63,"t":"2025-09-11T04:00:00Z","v":20933,"vw":69.922366},{"c":69.4171,"h":70.08,"l":69.345,"n":156,"o":70.08,"t":"2025-09-12T04:00:00Z","v":8455,"vw":69.595289},{"c":69.056,"h":69.74,"l":69.04,"n":222,"o":69.74,"t":"2025-09-15T04:00:00Z","v":14420,"vw":69.226038},{"c":68.9504,"h":69.33,"l":68.5472,"n":184,"o":69.33,"t":"2025-09-16T04:00:00Z","v":13644,"vw":68.831761},{"c":68.97,"h":69.94,"l":68.93,"n":148,"o":69.3544,"t":"2025-09-17T04:00:00Z","v":15660,"vw":69.396493},{"c":69.61,"h":69.68,"l":69.17,"n":208,"o":69.2088,"t":"2025-09-18T04:00:00Z","v":22673,"vw":69.500601},{"c":69.07,"h":69.51,"l":68.805,"n":126,"o":69.51,"t":"2025-09-19T04:00:00Z","v":14192,"vw":68.964725},{"c":69.0686,"h":69.0799,"l":68.6309,"n":144,"o":68.78,"t":"2025-09-22T04:00:00Z","v":7532,"vw":68.919609},{"c":69.0575,"h":69.68,"l":68.997,"n":169,"o":69.4,"t":"2025-09-23T04:00:00Z","v":18765,"vw":69.136076},{"c":68.95,"h":69.39,"l":68.891,"n":197,"o":69.37,"t":"2025-09-24T04:00:00Z","v":14528,"vw":69.011491},{"c":68.4036,"h":68.61,"l":68.3377,"n":148,"o":68.43,"t":"2025-09-25T04:00:00Z","v":17225,"vw":68.474874},{"c":69.1807,"h":69.21,"l":68.84,"n":158,"o":68.84,"t":"2025-09-26T04:00:00Z","v":18563,"vw":69.135793},{"c":68.9546,"h":69.2,"l":68.695,"n":239,"o":69.19,"t":"2025-09-29T04:00:00Z","v":19550,"vw":68.898013},{"c":68.8889,"h":68.92,"l":68.355,"n":216,"o":68.4,"t":"2025-09-30T04:00:00Z","v":14081,"vw":68.633539},{"c":68.785,"h":68.89,"l":68.63,"n":225,"o":68.64,"t":"2025-10-01T04:00:00Z","v":10965,"vw":68.779696},{"c":69.0302,"h":69.08,"l":68.6985,"n":145,"o":68.7978,"t":"2025-10-02T04:00:00Z","v":9443,"vw":68.946657},{"c":69.2461,"h":69.574,"l":69.22,"n":213,"o":69.559,"t":"2025-10-03T04:00:00Z","v":17865,"vw":69.406144},{"c":69.3171,"h":69.61,"l":69.286,"n":175,"o":69.61,"t":"2025-10-06T04:00:00Z","v":18222,"vw":69.46385},{"c":68.828,"h":69.45,"l":68.5736,"n":152,"o":69.45,"t":"2025-10-07T04:00:00Z","v":16284,"vw":68.813285},{"c":69.1871,"h":69.45,"l":68.755,"n":136,"o":69.45,"t":"2025-10-08T04:00:00Z","v":14085,"vw":69.229935},{"c":68.3929,"h":69.45,"l":68.2671,"n":118,"o":69.405,"t":"2025-10-09T04:00:00Z","v":8092,"vw":68.46315},{"c":66.29,"h":68.63,"l":66.29,"n":191,"o":68.47,"t":"2025-10-10T04:00:00Z","v":20404,"vw":66.703079},{"c":67.4869,"h":67.555,"l":67.21,"n":142,"o":67.41,"t":"2025-10-13T04:00:00Z","v":7856,"vw":67.438451},{"c":68.2156,"h":68.51,"l":67.14,"n":173,"o":67.14,"t":"2025-10-14T04:00:00Z","v":7699,"vw":68.173154},{"c":68.2459,"h":68.88,"l":68.245,"n":139,"o":68.88,"t":"2025-10-15T04:00:00Z","v":5521,"vw":68.427145},{"c":67.2735,"h":68.22,"l":67.07,"n":142,"o":68.18,"t":"2025-10-16T04:00:00Z","v":21695,"vw":67.289298},{"c":67.57,"h":67.5889,"l":67.149,"n":115,"o":67.199,"t":"2025-10-17T04:00:00Z","v":9998,"vw":67.336151},{"c":68.3144,"h":68.42,"l":68.0268,"n":150,"o":68.3,"t":"2025-10-20T04:00:00Z","v":10119,"vw":68.282292},{"c":68.7611,"h":68.81,"l":68.09,"n":110,"o":68.09,"t":"2025-10-21T04:00:00Z","v":12042,"vw":68.616279},{"c":68.0404,"h":68.88,"l":67.79,"n":162,"o":68.88,"t":"2025-10-22T04:00:00Z","v":8914,"vw":68.088441},{"c":68.64,"h":68.84,"l":68.1537,"n":117,"o":68.55,"t":"2025-10-23T04:00:00Z","v":15837,"vw":68.635287},{"c":68.9,"h":69.45,"l":68.9,"n":154,"o":69.41,"t":"2025-10-24T04:00:00Z","v":12474,"vw":69.059734},{"c":69.18,"h":69.46,"l":68.98,"n":172,"o":69.34,"t":"2025-10-27T04:00:00Z","v":12885,"vw":69.129697},{"c":68.6301,"h":69.032,"l":68.5801,"n":205,"o":68.86,"t":"2025-10-28T04:00:00Z","v":13395,"vw":68.831987},{"c":68.2611,"h":68.97,"l":68.07,"n":127,"o":68.58,"t":"2025-10-29T04:00:00Z","v":8116,"vw":68.58256},{"c":67.7358,"h":68.405,"l":67.7358,"n":130,"o":68.26,"t":"2025-10-30T04:00:00Z","v":10364,"vw":67.924073},{"c":68.0134,"h":68.15,"l":67.5964,"n":126,"o":68,"t":"2025-10-31T04:00:00Z","v":9121,"vw":67.959765},{"c":68.02,"h":68.04,"l":67.4501,"n":174,"o":67.76,"t":"2025-11-03T05:00:00Z","v":16445,"vw":67.91498},{"c":67.46,"h":67.75,"l":67.08,"n":172,"o":67.08,"t":"2025-11-04T05:00:00Z","v":19390,"vw":67.482074},{"c":68.163,"h":68.5,"l":67.52,"n":135,"o":67.52,"t":"2025-11-05T05:00:00Z","v":14278,"vw":68.279352},{"c":67.5883,"h":68.075,"l":67.49,"n":144,"o":67.84,"t":"2025-11-06T05:00:00Z","v":266223,"vw":67.718543},{"c":68.1897,"h":68.36,"l":67.2164,"n":275,"o":67.2642,"t":"2025-11-07T05:00:00Z","v":27789,"vw":68.018251},{"c":68.5476,"h":68.68,"l":68,"n":161,"o":68.64,"t":"2025-11-10T05:00:00Z","v":14543,"vw":68.552767},{"c":68.7496,"h":69.02,"l":68.5,"n":147,"o":68.5,"t":"2025-11-11T05:00:00Z","v":31088,"vw":68.853179},{"c":69.1086,"h":69.44,"l":68.97,"n":171,"o":68.98,"t":"2025-11-12T05:00:00Z","v":11253,"vw":69.156413},{"c":68.18,"h":69.1,"l":68.02,"n":256,"o":68.89,"t":"2025-11-13T05:00:00Z","v":24106,"vw":68.295977},{"c":68.06,"h":68.4884,"l":67.81,"n":197,"o":67.81,"t":"2025-11-14T05:00:00Z","v":8610,"vw":68.228233},{"c":66.74,"h":68.06,"l":66.535,"n":161,"o":68.0244,"t":"2025-11-17T05:00:00Z","v":10172,"vw":66.955148},{"c":67.14,"h":67.45,"l":66.47,"n":286,"o":66.47,"t":"2025-11-18T05:00:00Z","v":20844,"vw":67.199847},{"c":67.04,"h":67.95,"l":66.7372,"n":162,"o":67.95,"t":"2025-11-19T05:00:00Z","v":21251,"vw":67.060737},{"c":66.13,"h":68.0147,"l":66.13,"n":144,"o":68,"t":"2025-11-20T05:00:00Z","v":17459,"vw":66.606735},{"c":67.72,"h":68.09,"l":66.561,"n":131,"o":67.23,"t":"2025-11-21T05:00:00Z","v":15542,"vw":67.774302},{"c":68.01,"h":68.2824,"l":67.77,"n":172,"o":67.83,"t":"2025-11-24T05:00:00Z","v":10180,"vw":68.033852},{"c":69.2499,"h":69.31,"l":67.98,"n":193,"o":67.98,"t":"2025-11-25T05:00:00Z","v":14640,"vw":69.058937},{"c":70,"h":70.3616,"l":69.82,"n":111,"o":70.03,"t":"2025-11-26T05:00:00Z","v":6445,"vw":70.127955},{"c":70.3084,"h":70.485,"l":70.19,"n":95,"o":70.19,"t":"2025-11-28T05:00:00Z","v":2122,"vw":70.391446},{"c":70.09,"h":70.63,"l":70.09,"n":235,"o":70.2,"t":"2025-12-01T05:00:00Z","v":16910,"vw":70.361528},{"c":69.9438,"h":70.1899,"l":69.75,"n":183,"o":69.96,"t":"2025-12-02T05:00:00Z","v":16227,"vw":70.023645},{"c":70.88,"h":70.959,"l":70.155,"n":144,"o":70.16,"t":"2025-12-03T05:00:00Z","v":12796,"vw":70.711239},{"c":71.07,"h":71.26,"l":70.723,"n":141,"o":70.723,"t":"2025-12-04T05:00:00Z","v":21531,"vw":71.03337},{"c":71.33,"h":71.81,"l":71.27,"n":174,"o":71.81,"t":"2025-12-05T05:00:00Z","v":31292,"vw":71.491933},{"c":70.78,"h":71.34,"l":70.72,"n":225,"o":71.34,"t":"2025-12-08T05:00:00Z","v":15388,"vw":70.93903},{"c":70.68,"h":71.25,"l":70.68,"n":159,"o":70.9,"t":"2025-12-09T05:00:00Z","v":12046,"vw":70.926564},{"c":71.99,"h":72.06,"l":70.7549,"n":249,"o":70.7549,"t":"2025-12-10T05:00:00Z","v":29591,"vw":71.572363},{"c":72.74,"h":72.82,"l":71.7138,"n":215,"o":72.53,"t":"2025-12-11T05:00:00Z","v":15779,"vw":72.699737},{"c":72.33,"h":72.98,"l":72.1571,"n":189,"o":72.98,"t":"2025-12-12T05:00:00Z","v":22921,"vw":72.334534},{"c":72.32,"h":72.66,"l":71.985,"n":163,"o":72.66,"t":"2025-12-15T05:00:00Z","v":7224,"vw":72.223653},{"c":71.43,"h":71.9,"l":71.165,"n":198,"o":71.9,"t":"2025-12-16T05:00:00Z","v":14649,"vw":71.441849},{"c":71.4,"h":71.88,"l":71.27,"n":380,"o":71.51,"t":"2025-12-17T05:00:00Z","v":51368,"vw":71.38188},{"c":71.49,"h":72.19,"l":71.44,"n":233,"o":72.01,"t":"2025-12-18T05:00:00Z","v":34590,"vw":71.669422},{"c":71.85,"h":72.16,"l":71.62,"n":298,"o":72.16,"t":"2025-12-19T05:00:00Z","v":47891,"vw":71.814366},{"c":72.41,"h":72.5025,"l":71.97,"n":207,"o":71.97,"t":"2025-12-22T05:00:00Z","v":38546,"vw":72.419582},{"c":72.12,"h":72.47,"l":72.06,"n":170,"o":72.3,"t":"2025-12-23T05:00:00Z","v":18410,"vw":72.154393},{"c":72.31,"h":72.43,"l":72.12,"n":98,"o":72.32,"t":"2025-12-24T05:00:00Z","v":5930,"vw":72.344338},{"c":72.29,"h":72.35,"l":72.0064,"n":177,"o":72.23,"t":"2025-12-26T05:00:00Z","v":9370,"vw":72.11059},{"c":71.97,"h":72.29,"l":71.885,"n":252,"o":72.29,"t":"2025-12-29T05:00:00Z","v":15994,"vw":71.98703},{"c":71.82,"h":72.1199,"l":71.82,"n":208,"o":72.0544,"t":"2025-12-30T05:00:00Z","v":17247,"vw":71.997067},{"c":71.2,"h":71.72,"l":71.19,"n":270,"o":71.7,"t":"2025-12-31T05:00:00Z","v":15352,"vw":71.449432},{"c":72.33,"h":72.51,"l":71.3,"n":264,"o":71.41,"t":"2026-01-02T05:00:00Z","v":19755,"vw":72.08661},{"c":73.18,"h":73.56,"l":72.88,"n":305,"o":73.16,"t":"2026-01-05T05:00:00Z","v":30787,"vw":73.210754},{"c":73.78,"h":73.9,"l":73.04,"n":284,"o":73.07,"t":"2026-01-06T05:00:00Z","v":30109,"vw":73.655327},{"c":73.03,"h":73.6,"l":72.9295,"n":270,"o":73.6,"t":"2026-01-07T05:00:00Z","v":26427,"vw":73.110433},{"c":73.89,"h":74.158,"l":73.59,"n":229,"o":73.65,"t":"2026-01-08T05:00:00Z","v":36406,"vw":73.939897},{"c":74.19,"h":74.53,"l":74.016,"n":286,"o":74.38,"t":"2026-01-09T05:00:00Z","v":19553,"vw":74.254904},{"c":74.19,"h":74.22,"l":74,"n":342,"o":74.02,"t":"2026-01-12T05:00:00Z","v":26428,"vw":74.10981},{"c":74.24,"h":74.64,"l":74.085,"n":283,"o":74.5,"t":"2026-01-13T05:00:00Z","v":513656,"vw":74.167678},{"c":74.5,"h":74.63,"l":74.24,"n":278,"o":74.63,"t":"2026-01-14T05:00:00Z","v":22263,"vw":74.441153},{"c":75.05,"h":75.27,"l":74.8496,"n":242,"o":74.8496,"t":"2026-01-15T05:00:00Z","v":37420,"vw":75.038652},{"c":74.49,"h":74.99,"l":74.46,"n":384,"o":74.99,"t":"2026-01-16T05:00:00Z","v":37506,"vw":74.637073},{"c":73.54,"h":74.245,"l":73.35,"n":357,"o":73.55,"t":"2026-01-20T05:00:00Z","v":36111,"vw":73.676129},{"c":75.13,"h":75.4,"l":74.05,"n":297,"o":74.05,"t":"2026-01-21T05:00:00Z","v":177324,"vw":74.900231},{"c":74.96,"h":75.5,"l":74.84,"n":375,"o":75.5,"t":"2026-01-22T05:00:00Z","v":33445,"vw":75.108606},{"c":74.42,"h":75.14,"l":74.2125,"n":287,"o":75.14,"t":"2026-01-23T05:00:00Z","v":31852,"vw":74.450411},{"c":74.51,"h":74.77,"l":74.2601,"n":289,"o":74.64,"t":"2026-01-26T05:00:00Z","v":23691,"vw":74.485902},{"c":74.3,"h":74.57,"l":74.11,"n":372,"o":74.4477,"t":"2026-01-27T05:00:00Z","v":27950,"vw":74.298831},{"c":74.17,"h":74.46,"l":73.975,"n":271,"o":74.42,"t":"2026-01-28T05:00:00Z","v":73581,"vw":74.239455},{"c":74.53,"h":74.77,"l":74.18,"n":290,"o":74.55,"t":"2026-01-29T05:00:00Z","v":226187,"vw":74.426337},{"c":74.37,"h":74.53,"l":73.66,"n":250,"o":74.53,"t":"2026-01-30T05:00:00Z","v":21356,"vw":74.1352},{"c":75.1,"h":75.15,"l":74.22,"n":347,"o":74.49,"t":"2026-02-02T05:00:00Z","v":29029,"vw":74.993694},{"c":75.68,"h":76.12,"l":74.93,"n":522,"o":75.01,"t":"2026-02-03T05:00:00Z","v":61130,"vw":75.367098},{"c":76.63,"h":76.82,"l":75.8859,"n":973,"o":75.89,"t":"2026-02-04T05:00:00Z","v":206577,"vw":76.507986},{"c":76.01,"h":76.5599,"l":75.82,"n":456,"o":76.18,"t":"2026-02-05T05:00:00Z","v":61133,"vw":76.013932},{"c":78,"h":78.05,"l":76.74,"n":303,"o":76.74,"t":"2026-02-06T05:00:00Z","v":34951,"vw":77.848509},{"c":77.84,"h":78.09,"l":77.62,"n":261,"o":78.05,"t":"2026-02-09T05:00:00Z","v":33142,"vw":77.932041},{"c":77.71,"h":78.04,"l":77.59,"n":280,"o":77.8,"t":"2026-02-10T05:00:00Z","v":19989,"vw":77.845622},{"c":78.08,"h":78.44,"l":77.715,"n":311,"o":78.2,"t":"2026-02-11T05:00:00Z","v":66139,"vw":78.125769},{"c":76.8,"h":78.73,"l":76.41,"n":328,"o":78.73,"t":"2026-02-12T05:00:00Z","v":27045,"vw":77.225299},{"c":77.43,"h":77.66,"l":76.39,"n":276,"o":76.85,"t":"2026-02-13T05:00:00Z","v":26309,"vw":77.38397},{"c":77.63,"h":77.66,"l":76.845,"n":470,"o":77.485,"t":"2026-02-17T05:00:00Z","v":62725,"vw":77.434941},{"c":78.17,"h":78.469,"l":77.92,"n":313,"o":78.12,"t":"2026-02-18T05:00:00Z","v":42892,"vw":78.226482},{"c":77.8,"h":78.1518,"l":77.41,"n":413,"o":78.12,"t":"2026-02-19T05:00:00Z","v":49695,"vw":77.703292},{"c":78.34,"h":78.52,"l":77.52,"n":309,"o":77.6741,"t":"2026-02-20T05:00:00Z","v":46341,"vw":78.218411},{"c":76.91,"h":77.84,"l":76.57,"n":348,"o":77.84,"t":"2026-02-23T05:00:00Z","v":23739,"vw":76.898801},{"c":77.45,"h":77.97,"l":77.0304,"n":233,"o":77.97,"t":"2026-02-24T05:00:00Z","v":25702,"vw":77.383983},{"c":77.44,"h":77.92,"l":76.7,"n":232,"o":77.92,"t":"2026-02-25T05:00:00Z","v":24989,"vw":77.285787},{"c":77.86,"h":78.1,"l":77.3,"n":444,"o":77.42,"t":"2026-02-26T05:00:00Z","v":77634,"vw":77.817768},{"c":77.31,"h":77.32,"l":76.73,"n":325,"o":77.32,"t":"2026-02-27T05:00:00Z","v":23454,"vw":77.041531},{"c":77.36,"h":77.54,"l":76.36,"n":371,"o":76.36,"t":"2026-03-02T05:00:00Z","v":36937,"vw":77.333159},{"c":76.49,"h":76.84,"l":75.13,"n":334,"o":75.55,"t":"2026-03-03T05:00:00Z","v":31084,"vw":76.312268},{"c":76.52,"h":76.98,"l":76.2,"n":272,"o":76.98,"t":"2026-03-04T05:00:00Z","v":22795,"vw":76.54645},{"c":75.62,"h":76.429,"l":75.14,"n":1043,"o":76.16,"t":"2026-03-05T05:00:00Z","v":50088,"vw":75.425076},{"c":74.31,"h":75.07,"l":73.71,"n":557,"o":75.07,"t":"2026-03-06T05:00:00Z","v":51783,"vw":74.280009},{"c":74.58,"h":74.68,"l":72.42,"n":364,"o":73.77,"t":"2026-03-09T04:00:00Z","v":36768,"vw":73.735394},{"c":73.84,"h":75.14,"l":73.82,"n":410,"o":75,"t":"2026-03-10T04:00:00Z","v":41931,"vw":74.459035},{"c":73.75,"h":73.92,"l":73.39,"n":370,"o":73.691,"t":"2026-03-11T04:00:00Z","v":19637,"vw":73.680892},{"c":72.54,"h":74.22,"l":72.5,"n":331,"o":74.22,"t":"2026-03-12T04:00:00Z","v":35295,"vw":72.925995},{"c":72.35,"h":73.0799,"l":72.2407,"n":237,"o":72.985,"t":"2026-03-13T04:00:00Z","v":14769,"vw":72.480197},{"c":72.87,"h":73.35,"l":72.82,"n":255,"o":73.09,"t":"2026-03-16T04:00:00Z","v":27044,"vw":73.016553},{"c":73.51,"h":73.87,"l":73.34,"n":309,"o":73.34,"t":"2026-03-17T04:00:00Z","v":23047,"vw":73.620522},{"c":72.76,"h":73.47,"l":72.76,"n":240,"o":73.47,"t":"2026-03-18T04:00:00Z","v":32603,"vw":72.894584},{"c":73.01,"h":73.41,"l":72.44,"n":739,"o":72.5452,"t":"2026-03-19T04:00:00Z","v":70187,"vw":72.877498},{"c":72.19,"h":73.115,"l":71.79,"n":426,"o":72.91,"t":"2026-03-20T04:00:00Z","v":54401,"vw":72.147072},{"c":73.26,"h":74.15,"l":73.1465,"n":462,"o":73.2,"t":"2026-03-23T04:00:00Z","v":55047,"vw":73.668587},{"c":73.95,"h":74.32,"l":72.6,"n":368,"o":72.6,"t":"2026-03-24T04:00:00Z","v":38684,"vw":74.002488},{"c":74.51,"h":74.7687,"l":73.45,"n":270,"o":73.45,"t":"2026-03-25T04:00:00Z","v":27745,"vw":74.384608},{"c":73.9385,"h":74.77,"l":73.87,"n":317,"o":73.87,"t":"2026-03-26T04:00:00Z","v":47543,"vw":74.153971},{"c":73.13,"h":73.9136,"l":72.91,"n":313,"o":73.5,"t":"2026-03-27T04:00:00Z","v":27539,"vw":73.368038},{"c":72.68,"h":73.91,"l":72.485,"n":472,"o":73.91,"t":"2026-03-30T04:00:00Z","v":91505,"vw":72.75914},{"c":74.18,"h":74.54,"l":72.565,"n":445,"o":73.56,"t":"2026-03-31T04:00:00Z","v":40739,"vw":73.873878},{"c":74.2,"h":74.62,"l":74.155,"n":338,"o":74.4,"t":"2026-04-01T04:00:00Z","v":76712,"vw":74.340359},{"c":74.26,"h":74.67,"l":73.35,"n":309,"o":73.35,"t":"2026-04-02T04:00:00Z","v":24100,"vw":74.144538},{"c":74.73,"h":74.73,"l":74.1,"n":342,"o":74.1,"t":"2026-04-06T04:00:00Z","v":28056,"vw":74.479051},{"c":74.54,"h":74.75,"l":74.205,"n":347,"o":74.53,"t":"2026-04-07T04:00:00Z","v":24828,"vw":74.458705},{"c":76.11,"h":76.17,"l":75.76,"n":296,"o":75.87,"t":"2026-04-08T04:00:00Z","v":35667,"vw":75.982419},{"c":76.2911,"h":76.47,"l":75.82,"n":389,"o":75.82,"t":"2026-04-09T04:00:00Z","v":36505,"vw":76.318671},{"c":75.79,"h":76.17,"l":75.69,"n":274,"o":76.16,"t":"2026-04-10T04:00:00Z","v":96649,"vw":75.930505},{"c":76.45,"h":76.45,"l":75.63,"n":262,"o":75.66,"t":"2026-04-13T04:00:00Z","v":40743,"vw":76.093742},{"c":76.58,"h":76.74,"l":76.4,"n":317,"o":76.53,"t":"2026-04-14T04:00:00Z","v":33785,"vw":76.646349},{"c":76.43,"h":76.66,"l":76.1767,"n":268,"o":76.5767,"t":"2026-04-15T04:00:00Z","v":20918,"vw":76.471637},{"c":76.68,"h":76.91,"l":76.39,"n":497,"o":76.53,"t":"2026-04-16T04:00:00Z","v":48415,"vw":76.614136},{"c":77.71,"h":78.09,"l":76.99,"n":326,"o":77.31,"t":"2026-04-17T04:00:00Z","v":23774,"vw":77.687429},{"c":78.17,"h":78.19,"l":77.63,"n":326,"o":77.63,"t":"2026-04-20T04:00:00Z","v":26436,"vw":78.116926},{"c":78.135,"h":78.8826,"l":78.09,"n":374,"o":78.47,"t":"2026-04-21T04:00:00Z","v":43905,"vw":78.343127},{"c":78.13,"h":78.62,"l":77.87,"n":391,"o":78.62,"t":"2026-04-22T04:00:00Z","v":50026,"vw":78.014163},{"c":78.29,"h":78.5136,"l":77.6525,"n":352,"o":78.22,"t":"2026-04-23T04:00:00Z","v":25655,"vw":78.22517},{"c":77.996,"h":78.48,"l":77.77,"n":303,"o":78.48,"t":"2026-04-24T04:00:00Z","v":31542,"vw":78.005643},{"c":78.1513,"h":78.25,"l":77.986,"n":339,"o":78.24,"t":"2026-04-27T04:00:00Z","v":24075,"vw":78.141652},{"c":78.01,"h":78.56,"l":77.61,"n":313,"o":78.28,"t":"2026-04-28T04:00:00Z","v":29483,"vw":78.023327},{"c":77.6837,"h":78.08,"l":77.46,"n":356,"o":77.81,"t":"2026-04-29T04:00:00Z","v":18583,"vw":77.59645},{"c":78.9198,"h":78.94,"l":77.72,"n":304,"o":77.72,"t":"2026-04-30T04:00:00Z","v":42514,"vw":78.777767},{"c":78.5501,"h":79.12,"l":78.5501,"n":295,"o":79.12,"t":"2026-05-01T04:00:00Z","v":17948,"vw":78.69433},{"c":77.9402,"h":78.71,"l":77.7551,"n":392,"o":78.1845,"t":"2026-05-04T04:00:00Z","v":54661,"vw":78.064231},{"c":78.7317,"h":78.955,"l":78.09,"n":318,"o":78.09,"t":"2026-05-05T04:00:00Z","v":43175,"vw":78.827961},{"c":79.4616,"h":79.56,"l":79.02,"n":353,"o":79.245,"t":"2026-05-06T04:00:00Z","v":37561,"vw":79.32235},{"c":78.1874,"h":79.11,"l":78.17,"n":385,"o":79.11,"t":"2026-05-07T04:00:00Z","v":37238,"vw":78.436526},{"c":78.25,"h":78.4983,"l":78.15,"n":376,"o":78.33,"t":"2026-05-08T04:00:00Z","v":20284,"vw":78.307954},{"c":78.05,"h":78.27,"l":77.95,"n":423,"o":78.23,"t":"2026-05-11T04:00:00Z","v":23592,"vw":78.105833},{"c":77.95,"h":78.06,"l":77.1404,"n":299,"o":77.37,"t":"2026-05-12T04:00:00Z","v":21031,"vw":77.775581},{"c":77.8703,"h":78.08,"l":77.55,"n":355,"o":77.98,"t":"2026-05-13T04:00:00Z","v":43918,"vw":77.891829},{"c":78.24,"h":78.66,"l":78.12,"n":282,"o":78.28,"t":"2026-05-14T04:00:00Z","v":21632,"vw":78.375199},{"c":77.6,"h":77.8751,"l":77.4799,"n":293,"o":77.74,"t":"2026-05-15T04:00:00Z","v":32715,"vw":77.649206},{"c":77.9072,"h":78.25,"l":76.72,"n":358,"o":76.72,"t":"2026-05-18T04:00:00Z","v":27433,"vw":77.912315},{"c":77.25,"h":77.86,"l":76.8823,"n":333,"o":77.64,"t":"2026-05-19T04:00:00Z","v":64195,"vw":77.534009},{"c":78.28,"h":78.3362,"l":77.08,"n":320,"o":77.48,"t":"2026-05-20T04:00:00Z","v":81399,"vw":78.143552},{"c":78.36,"h":78.46,"l":77.45,"n":380,"o":77.855,"t":"2026-05-21T04:00:00Z","v":45069,"vw":78.141106},{"c":78.953,"h":79.0299,"l":78.46,"n":426,"o":78.88,"t":"2026-05-22T04:00:00Z","v":68763,"vw":78.754342},{"c":79.42,"h":79.74,"l":79.295,"n":383,"o":79.425,"t":"2026-05-26T04:00:00Z","v":35587,"vw":79.475989},{"c":79.3,"h":79.88,"l":79.28,"n":431,"o":79.7008,"t":"2026-05-27T04:00:00Z","v":52489,"vw":79.505923},{"c":79.38,"h":80.42,"l":78.95,"n":351,"o":80.42,"t":"2026-05-28T04:00:00Z","v":30332,"vw":79.422973},{"c":79.24,"h":79.655,"l":79.06,"n":363,"o":79.06,"t":"2026-05-29T04:00:00Z","v":28966,"vw":79.358218},{"c":79.14,"h":79.27,"l":78.885,"n":434,"o":78.925,"t":"2026-06-01T04:00:00Z","v":38831,"vw":79.140923},{"c":79.5,"h":79.7,"l":79.245,"n":373,"o":79.575,"t":"2026-06-02T04:00:00Z","v":36131,"vw":79.587669},{"c":79.38,"h":79.62,"l":79.36,"n":484,"o":79.55,"t":"2026-06-03T04:00:00Z","v":48092,"vw":79.520677},{"c":79.99,"h":80.06,"l":79.52,"n":243,"o":79.71,"t":"2026-06-04T04:00:00Z","v":50530,"vw":79.933117},{"c":79.02,"h":79.6878,"l":78.87,"n":323,"o":79.54,"t":"2026-06-05T04:00:00Z","v":39275,"vw":79.393908},{"c":79.069,"h":79.61,"l":79.069,"n":292,"o":79.61,"t":"2026-06-08T04:00:00Z","v":20423,"vw":79.328985},{"c":79.45,"h":79.94,"l":78.205,"n":586,"o":79.2669,"t":"2026-06-09T04:00:00Z","v":54771,"vw":79.342595},{"c":78.75,"h":80.4,"l":78.7,"n":543,"o":80.4,"t":"2026-06-10T04:00:00Z","v":40208,"vw":79.211285},{"c":80.45,"h":80.75,"l":79.07,"n":433,"o":80.19,"t":"2026-06-11T04:00:00Z","v":40588,"vw":80.052481},{"c":81.14,"h":81.3301,"l":80.605,"n":291,"o":80.605,"t":"2026-06-12T04:00:00Z","v":23526,"vw":81.131097},{"c":80.87,"h":82,"l":80.87,"n":388,"o":82,"t":"2026-06-15T04:00:00Z","v":30173,"vw":81.182709},{"c":80.6,"h":81.19,"l":80.54,"n":309,"o":81.19,"t":"2026-06-16T04:00:00Z","v":37006,"vw":80.78616},{"c":79.3523,"h":80.88,"l":79.33,"n":542,"o":80.875,"t":"2026-06-17T04:00:00Z","v":90154,"vw":80.122232},{"c":79.81,"h":80.06,"l":79.58,"n":409,"o":79.88,"t":"2026-06-18T04:00:00Z","v":78330,"vw":79.814751},{"c":80.34,"h":80.481,"l":79.7,"n":472,"o":79.7,"t":"2026-06-22T04:00:00Z","v":30621,"vw":80.279864},{"c":79.94,"h":80.3181,"l":79.1801,"n":281,"o":80.16,"t":"2026-06-23T04:00:00Z","v":34687,"vw":79.923369},{"c":80.61,"h":80.76,"l":80.1,"n":276,"o":80.12,"t":"2026-06-24T04:00:00Z","v":17700,"vw":80.433605},{"c":80.86,"h":81.75,"l":80.6202,"n":281,"o":80.97,"t":"2026-06-25T04:00:00Z","v":27945,"vw":81.070419},{"c":80.4952,"h":80.88,"l":80.24,"n":600,"o":80.59,"t":"2026-06-26T04:00:00Z","v":54721,"vw":80.474618},{"c":80.52,"h":80.66,"l":80.25,"n":295,"o":80.66,"t":"2026-06-29T04:00:00Z","v":25403,"vw":80.378953},{"c":80.535,"h":80.7,"l":80.39,"n":363,"o":80.4,"t":"2026-06-30T04:00:00Z","v":28118,"vw":80.568621},{"c":80.25,"h":80.9,"l":80.22,"n":461,"o":80.24,"t":"2026-07-01T04:00:00Z","v":47371,"vw":80.526704},{"c":80.42,"h":80.985,"l":79.76,"n":512,"o":80.85,"t":"2026-07-02T04:00:00Z","v":38999,"vw":80.321011},{"c":80.48,"h":81.25,"l":80.37,"n":586,"o":81.25,"t":"2026-07-06T04:00:00Z","v":42621,"vw":80.47532},{"c":80.26,"h":81.6,"l":80.12,"n":388,"o":81.6,"t":"2026-07-07T04:00:00Z","v":34065,"vw":80.257511},{"c":79.62,"h":80.44,"l":79.175,"n":431,"o":80.2,"t":"2026-07-08T04:00:00Z","v":33193,"vw":79.520477},{"c":80.27,"h":80.9284,"l":79.88,"n":483,"o":79.96,"t":"2026-07-09T04:00:00Z","v":77743,"vw":80.580649},{"c":80.57,"h":80.65,"l":80.3823,"n":441,"o":80.46,"t":"2026-07-10T04:00:00Z","v":83624,"vw":80.565653},{"c":80.69,"h":81.26,"l":80.52,"n":432,"o":80.52,"t":"2026-07-13T04:00:00Z","v":32876,"vw":80.806067},{"c":80.54,"h":81.32,"l":80.35,"n":431,"o":81.32,"t":"2026-07-14T04:00:00Z","v":31433,"vw":80.557509},{"c":80.57,"h":80.9572,"l":80.4,"n":384,"o":80.76,"t":"2026-07-15T04:00:00Z","v":68892,"vw":80.619081},{"c":81.21,"h":81.37,"l":80.49,"n":391,"o":80.49,"t":"2026-07-16T04:00:00Z","v":61496,"vw":81.098175},{"c":80.89,"h":81.633,"l":80.65,"n":421,"o":80.96,"t":"2026-07-17T04:00:00Z","v":43563,"vw":80.959568},{"c":80.52,"h":81.41,"l":80.419,"n":443,"o":81.41,"t":"2026-07-20T04:00:00Z","v":80462,"vw":80.666061},{"c":80.96,"h":80.97,"l":80.35,"n":368,"o":80.43,"t":"2026-07-21T04:00:00Z","v":47092,"vw":80.726896},{"c":80.97,"h":81.3968,"l":80.87,"n":355,"o":80.87,"t":"2026-07-22T04:00:00Z","v":30653,"vw":81.129062},{"c":80.51,"h":80.715,"l":80.26,"n":421,"o":80.26,"t":"2026-07-23T04:00:00Z","v":53318,"vw":80.410014},{"c":81.11,"h":81.44,"l":80.77,"n":297,"o":80.82,"t":"2026-07-24T04:00:00Z","v":35362,"vw":81.114723},{"c":81.36,"h":81.9887,"l":81.0922,"n":381,"o":81.64,"t":"2026-07-27T04:00:00Z","v":36908,"vw":81.317978},{"c":81.93,"h":82,"l":81.51,"n":429,"o":81.51,"t":"2026-07-28T04:00:00Z","v":37521,"vw":81.789123},{"c":81.15,"h":82.03,"l":81.05,"n":503,"o":82.03,"t":"2026-07-29T04:00:00Z","v":106420,"vw":81.647084},{"c":81.5,"h":81.87,"l":80.6083,"n":391,"o":81.87,"t":"2026-07-30T04:00:00Z","v":56806,"vw":81.227102},{"c":81.37,"h":81.6094,"l":81.0024,"n":339,"o":81.57,"t":"2026-07-31T04:00:00Z","v":30184,"vw":81.478014},{"c":82.31,"h":82.31,"l":81.68,"n":469,"o":81.68,"t":"2026-08-03T04:00:00Z","v":37565,"vw":82.085668},{"c":83.17,"h":83.34,"l":82.36,"n":486,"o":82.51,"t":"2026-08-04T04:00:00Z","v":97371,"vw":83.175148},{"c":82.8,"h":83.66,"l":82.8,"n":497,"o":83.46,"t":"2026-08-05T04:00:00Z","v":52512,"vw":83.143544},{"c":82.72,"h":84.26,"l":82.6899,"n":374,"o":84.26,"t":"2026-08-06T04:00:00Z","v":29399,"vw":83.014553},{"c":83.07,"h":83.97,"l":82.55,"n":379,"o":83.97,"t":"2026-08-07T04:00:00Z","v":36982,"vw":83.158441},{"c":83.22,"h":83.3118,"l":83.05,"n":475,"o":83.05,"t":"2026-08-10T04:00:00Z","v":40653,"vw":83.193669},{"c":83.27,"h":83.6753,"l":83.26,"n":352,"o":83.31,"t":"2026-08-11T04:00:00Z","v":26418,"vw":83.393029},{"c":83.43,"h":83.87,"l":83.04,"n":378,"o":83.87,"t":"2026-08-12T04:00:00Z","v":215551,"vw":83.288136},{"c":83.67,"h":83.86,"l":83.46,"n":717,"o":83.73,"t":"2026-08-13T04:00:00Z","v":89541,"vw":83.647094},{"c":83.96,"h":84.16,"l":83.78,"n":400,"o":83.78,"t":"2026-08-14T04:00:00Z","v":30704,"vw":83.955836},{"c":83.66,"h":83.96,"l":83.6189,"n":514,"o":83.96,"t":"2026-08-17T04:00:00Z","v":42239,"vw":83.739253},{"c":82.99,"h":83.7141,"l":82.99,"n":637,"o":83.6,"t":"2026-08-18T04:00:00Z","v":53730,"vw":83.410538},{"c":82.85,"h":83.8697,"l":82.7901,"n":501,"o":83.63,"t":"2026-08-19T04:00:00Z","v":57965,"vw":83.269881},{"c":82.06,"h":82.765,"l":82.05,"n":598,"o":82.5,"t":"2026-08-20T04:00:00Z","v":75087,"vw":82.457513},{"c":82.71,"h":82.77,"l":82.42,"n":334,"o":82.61,"t":"2026-08-21T04:00:00Z","v":33630,"vw":82.692137},{"c":82.7,"h":83.12,"l":82.11,"n":428,"o":82.6,"t":"2026-08-24T04:00:00Z","v":40155,"vw":82.723254},{"c":82.25,"h":82.8,"l":82.115,"n":349,"o":82.8,"t":"2026-08-25T04:00:00Z","v":37024,"vw":82.250215},{"c":82.48,"h":82.8099,"l":82.01,"n":383,"o":82.01,"t":"2026-08-26T04:00:00Z","v":38338,"vw":82.582843},{"c":82.07,"h":82.29,"l":81.8999,"n":484,"o":82.29,"t":"2026-08-27T04:00:00Z","v":35968,"vw":82.124159},{"c":81.49,"h":82.21,"l":81.4372,"n":532,"o":82.21,"t":"2026-08-28T04:00:00Z","v":38925,"vw":81.61285},{"c":81.19,"h":81.5,"l":81.1,"n":469,"o":81.5,"t":"2026-08-31T04:00:00Z","v":35578,"vw":81.187547},{"c":80.68,"h":81.365,"l":80.55,"n":483,"o":81.33,"t":"2026-09-01T04:00:00Z","v":45872,"vw":80.753354},{"c":81.37,"h":81.6,"l":80.885,"n":565,"o":81.47,"t":"2026-09-02T04:00:00Z","v":57803,"vw":81.456318},{"c":81.96,"h":82.13,"l":81.505,"n":550,"o":81.77,"t":"2026-09-03T04:00:00Z","v":42221,"vw":81.956155},{"c":81.94,"h":82.115,"l":81.55,"n":873,"o":81.74,"t":"2026-09-04T04:00:00Z","v":56344,"vw":81.918944},{"c":80.84,"h":81.87,"l":80.8277,"n":671,"o":81.87,"t":"2026-09-08T04:00:00Z","v":31688,"vw":81.205215},{"c":79.94,"h":80.57,"l":79.925,"n":785,"o":80.56,"t":"2026-09-09T04:00:00Z","v":79323,"vw":80.095833},{"c":79.52,"h":80.2835,"l":79.44,"n":582,"o":79.79,"t":"2026-09-10T04:00:00Z","v":47109,"vw":79.619551},{"c":80.15,"h":80.23,"l":79.7801,"n":534,"o":80.23,"t":"2026-09-11T04:00:00Z","v":27437,"vw":80.020375},{"c":79.97,"h":80.275,"l":79.81,"n":592,"o":79.94,"t":"2026-09-14T04:00:00Z","v":45016,"vw":80.006638},{"c":79.52,"h":80.07,"l":79.33,"n":2563,"o":80.07,"t":"2026-09-15T04:00:00Z","v":280378,"vw":79.513677},{"c":78.38,"h":79.58,"l":77.82,"n":911,"o":79.44,"t":"2026-09-16T04:00:00Z","v":62704,"vw":78.703256},{"c":78.57,"h":79.24,"l":78.53,"n":1194,"o":79.05,"t":"2026-09-17T04:00:00Z","v":91811,"vw":78.703584},{"c":78.24,"h":78.48,"l":78.0629,"n":552,"o":78.48,"t":"2026-09-18T04:00:00Z","v":36909,"vw":78.229449},{"c":78.29,"h":78.55,"l":78.08,"n":1137,"o":78.48,"t":"2026-09-21T04:00:00Z","v":75219,"vw":78.396494},{"c":78.13,"h":78.71,"l":78.06,"n":936,"o":78.71,"t":"2026-09-22T04:00:00Z","v":54487,"vw":78.321172},{"c":77.65,"h":78.2734,"l":77.615,"n":1252,"o":77.95,"t":"2026-09-23T04:00:00Z","v":107830,"vw":77.939443},{"c":77.47,"h":77.7937,"l":77.37,"n":941,"o":77.65,"t":"2026-09-24T04:00:00Z","v":90683,"vw":77.523665},{"c":77.64,"h":77.9,"l":77.29,"n":1061,"o":77.9,"t":"2026-09-25T04:00:00Z","v":97630,"vw":77.575581},{"c":77.31,"h":77.67,"l":77.13,"n":707,"o":77.67,"t":"2026-09-28T04:00:00Z","v":57209,"vw":77.404186},{"c":77.06,"h":77.335,"l":76.7401,"n":542,"o":77.23,"t":"2026-09-29T04:00:00Z","v":71275,"vw":76.837484},{"c":76.33,"h":77.34,"l":76.32,"n":679,"o":77.34,"t":"2026-09-30T04:00:00Z","v":59183,"vw":76.667953},{"c":77.06,"h":77.06,"l":76.115,"n":443,"o":76.22,"t":"2026-10-01T04:00:00Z","v":32730,"vw":76.685531},{"c":77.47,"h":77.7,"l":77.14,"n":643,"o":77.37,"t":"2026-10-02T04:00:00Z","v":103888,"vw":77.417725},{"c":77.73,"h":78.02,"l":76.91,"n":725,"o":77.45,"t":"2026-10-05T04:00:00Z","v":74693,"vw":77.583819},{"c":78.15,"h":78.36,"l":77.9,"n":483,"o":77.9,"t":"2026-10-06T04:00:00Z","v":36205,"vw":78.125143},{"c":77.22,"h":77.76,"l":76.9,"n":459,"o":77.56,"t":"2026-10-07T04:00:00Z","v":32746,"vw":77.293202},{"c":77.94,"h":78.02,"l":76.97,"n":458,"o":76.98,"t":"2026-10-08T04:00:00Z","v":133621,"vw":77.605021},{"c":78,"h":78.15,"l":77.8,"n":354,"o":78.06,"t":"2026-10-09T04:00:00Z","v":26904,"vw":78.031761},{"c":78.13,"h":78.3684,"l":77.99,"n":372,"o":77.99,"t":"2026-10-12T04:00:00Z","v":33288,"vw":78.246991},{"c":78.36,"h":78.56,"l":77.855,"n":460,"o":78.36,"t":"2026-10-13T04:00:00Z","v":79930,"vw":78.329077},{"c":77.81,"h":77.98,"l":77.2425,"n":375,"o":77.98,"t":"2026-10-14T04:00:00Z","v":23312,"vw":77.521012},{"c":78.82,"h":78.82,"l":77.835,"n":375,"o":78.11,"t":"2026-10-15T04:00:00Z","v":31596,"vw":78.491742},{"c":78.63,"h":79.4785,"l":78.375,"n":406,"o":79.05,"t":"2026-10-16T04:00:00Z","v":32025,"vw":78.721644},{"c":78.32,"h":78.742,"l":78.29,"n":388,"o":78.6,"t":"2026-10-19T04:00:00Z","v":31792,"vw":78.465142},{"c":79.13,"h":79.2348,"l":78.51,"n":346,"o":78.51,"t":"2026-10-20T04:00:00Z","v":28304,"vw":78.969547},{"c":79.11,"h":79.342,"l":78.97,"n":357,"o":79.26,"t":"2026-10-21T04:00:00Z","v":30484,"vw":79.151146},{"c":78.925,"h":78.9492,"l":78.68,"n":32,"o":78.68,"t":"2026-10-22T04:00:00Z","v":1654,"vw":78.804075}],"volatilityBars":[{"c":78.4,"h":78.4,"l":78.3,"n":10,"o":78.3,"t":"2026-09-21T08:15:00Z","v":3978,"vw":78.35},{"c":78.22,"h":78.48,"l":78.22,"n":21,"o":78.48,"t":"2026-09-21T13:30:00Z","v":1517,"vw":78.296778},{"c":78.17,"h":78.17,"l":78.08,"n":4,"o":78.08,"t":"2026-09-21T13:45:00Z","v":557,"vw":78.128649},{"c":78.09,"h":78.09,"l":78.09,"n":3,"o":78.09,"t":"2026-09-21T14:00:00Z","v":129,"vw":78.09},{"c":78.2801,"h":78.3,"l":78.2801,"n":12,"o":78.29,"t":"2026-09-21T14:15:00Z","v":732,"vw":78.292903},{"c":78.22,"h":78.33,"l":78.1708,"n":10,"o":78.33,"t":"2026-09-21T14:30:00Z","v":1926,"vw":78.207293},{"c":78.145,"h":78.145,"l":78.145,"n":2,"o":78.145,"t":"2026-09-21T14:45:00Z","v":217,"vw":78.145},{"c":78.135,"h":78.135,"l":78.135,"n":3,"o":78.135,"t":"2026-09-21T15:00:00Z","v":404,"vw":78.135},{"c":78.35,"h":78.35,"l":78.2991,"n":10,"o":78.3213,"t":"2026-09-21T15:15:00Z","v":2756,"vw":78.308627},{"c":78.3538,"h":78.3538,"l":78.31,"n":11,"o":78.31,"t":"2026-09-21T15:30:00Z","v":1806,"vw":78.323265},{"c":78.38,"h":78.41,"l":78.38,"n":5,"o":78.41,"t":"2026-09-21T15:45:00Z","v":2730,"vw":78.407778},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-09-21T16:00:00Z","v":243,"vw":78.41},{"c":78.4133,"h":78.45,"l":78.39,"n":24,"o":78.43,"t":"2026-09-21T16:15:00Z","v":7965,"vw":78.415473},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-09-21T16:30:00Z","v":251,"vw":78.4},{"c":78.45,"h":78.45,"l":78.45,"n":2,"o":78.45,"t":"2026-09-21T17:00:00Z","v":424,"vw":78.45},{"c":78.5499,"h":78.5499,"l":78.5499,"n":1,"o":78.5499,"t":"2026-09-21T17:15:00Z","v":174,"vw":78.5499},{"c":78.44,"h":78.44,"l":78.44,"n":1,"o":78.44,"t":"2026-09-21T17:30:00Z","v":100,"vw":78.44},{"c":78.43,"h":78.43,"l":78.42,"n":9,"o":78.42,"t":"2026-09-21T17:45:00Z","v":591,"vw":78.423182},{"c":78.441,"h":78.5,"l":78.441,"n":6,"o":78.5,"t":"2026-09-21T18:00:00Z","v":3309,"vw":78.442795},{"c":78.485,"h":78.5092,"l":78.485,"n":2,"o":78.5092,"t":"2026-09-21T18:15:00Z","v":495,"vw":78.496},{"c":78.47,"h":78.54,"l":78.47,"n":8,"o":78.54,"t":"2026-09-21T18:30:00Z","v":2315,"vw":78.478016},{"c":78.525,"h":78.55,"l":78.49,"n":9,"o":78.515,"t":"2026-09-21T18:45:00Z","v":2649,"vw":78.516025},{"c":78.5,"h":78.5499,"l":78.5,"n":19,"o":78.54,"t":"2026-09-21T19:00:00Z","v":2275,"vw":78.536153},{"c":78.42,"h":78.4377,"l":78.37,"n":13,"o":78.37,"t":"2026-09-21T19:30:00Z","v":6605,"vw":78.408804},{"c":78.32,"h":78.4073,"l":78.32,"n":13,"o":78.4073,"t":"2026-09-21T19:45:00Z","v":1579,"vw":78.385881},{"c":78.29,"h":78.29,"l":78.29,"n":4,"o":78.29,"t":"2026-09-21T20:00:00Z","v":214,"vw":78.29},{"c":78.45,"h":78.8,"l":78.25,"n":194,"o":78.3,"t":"2026-09-21T21:00:00Z","v":13023,"vw":78.430782},{"c":78.65,"h":78.88,"l":78.65,"n":35,"o":78.7,"t":"2026-09-21T23:30:00Z","v":1862,"vw":78.794031},{"c":78.5,"h":78.88,"l":78.35,"n":259,"o":78.72,"t":"2026-09-21T23:45:00Z","v":9490,"vw":78.50947},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-09-22T08:45:00Z","v":981,"vw":78.29},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-09-22T09:30:00Z","v":981,"vw":78.3},{"c":78.32,"h":78.32,"l":78.32,"n":3,"o":78.32,"t":"2026-09-22T10:30:00Z","v":307,"vw":78.32},{"c":78.52,"h":78.71,"l":78.49,"n":24,"o":78.71,"t":"2026-09-22T13:30:00Z","v":1322,"vw":78.620751},{"c":78.53,"h":78.5709,"l":78.48,"n":19,"o":78.48,"t":"2026-09-22T13:45:00Z","v":2558,"vw":78.519398},{"c":78.61,"h":78.61,"l":78.535,"n":5,"o":78.535,"t":"2026-09-22T14:00:00Z","v":943,"vw":78.562433},{"c":78.285,"h":78.53,"l":78.285,"n":14,"o":78.53,"t":"2026-09-22T14:15:00Z","v":958,"vw":78.350499},{"c":78.245,"h":78.265,"l":78.245,"n":8,"o":78.265,"t":"2026-09-22T14:30:00Z","v":775,"vw":78.256521},{"c":78.15,"h":78.155,"l":78.145,"n":7,"o":78.145,"t":"2026-09-22T15:00:00Z","v":1240,"vw":78.152596},{"c":78.115,"h":78.115,"l":78.07,"n":11,"o":78.07,"t":"2026-09-22T15:15:00Z","v":525,"vw":78.095},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-09-22T15:30:00Z","v":220,"vw":78.06},{"c":78.325,"h":78.325,"l":78.325,"n":1,"o":78.325,"t":"2026-09-22T16:15:00Z","v":143,"vw":78.325},{"c":78.35,"h":78.3586,"l":78.31,"n":6,"o":78.31,"t":"2026-09-22T16:30:00Z","v":394,"vw":78.338919},{"c":78.33,"h":78.38,"l":78.33,"n":7,"o":78.36,"t":"2026-09-22T16:45:00Z","v":576,"vw":78.354867},{"c":78.24,"h":78.35,"l":78.24,"n":11,"o":78.35,"t":"2026-09-22T17:00:00Z","v":1533,"vw":78.264277},{"c":78.25,"h":78.25,"l":78.25,"n":3,"o":78.25,"t":"2026-09-22T17:15:00Z","v":272,"vw":78.25},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-09-22T17:30:00Z","v":1643,"vw":78.35},{"c":78.47,"h":78.47,"l":78.415,"n":2,"o":78.415,"t":"2026-09-22T17:45:00Z","v":491,"vw":78.436395},{"c":78.38,"h":78.442,"l":78.38,"n":9,"o":78.42,"t":"2026-09-22T18:00:00Z","v":837,"vw":78.414847},{"c":78.34,"h":78.34,"l":78.34,"n":2,"o":78.34,"t":"2026-09-22T18:15:00Z","v":148,"vw":78.34},{"c":78.29,"h":78.29,"l":78.25,"n":19,"o":78.268,"t":"2026-09-22T18:45:00Z","v":4445,"vw":78.276317},{"c":78.2664,"h":78.29,"l":78.22,"n":31,"o":78.29,"t":"2026-09-22T19:00:00Z","v":2584,"vw":78.251502},{"c":78.23,"h":78.28,"l":78.23,"n":11,"o":78.26,"t":"2026-09-22T19:15:00Z","v":2024,"vw":78.258723},{"c":78.265,"h":78.3,"l":78.225,"n":6,"o":78.225,"t":"2026-09-22T19:30:00Z","v":479,"vw":78.265172},{"c":78.125,"h":78.22,"l":78.125,"n":18,"o":78.22,"t":"2026-09-22T19:45:00Z","v":1707,"vw":78.155678},{"c":78.13,"h":78.13,"l":78.13,"n":6,"o":78.13,"t":"2026-09-22T20:00:00Z","v":504,"vw":78.13},{"c":78.5,"h":78.7,"l":78.12,"n":206,"o":78.3,"t":"2026-09-22T20:30:00Z","v":18519,"vw":78.372796},{"c":78.34,"h":78.34,"l":78.34,"n":18,"o":78.34,"t":"2026-09-22T20:45:00Z","v":465,"vw":78.34},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-09-22T21:45:00Z","v":100,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-09-22T23:00:00Z","v":134,"vw":78.4},{"c":78.3,"h":78.3,"l":78.3,"n":15,"o":78.3,"t":"2026-09-23T08:15:00Z","v":1014,"vw":78.3},{"c":77.91,"h":78.11,"l":77.91,"n":29,"o":77.95,"t":"2026-09-23T13:30:00Z","v":3286,"vw":78.03311},{"c":77.92,"h":77.92,"l":77.92,"n":1,"o":77.92,"t":"2026-09-23T13:45:00Z","v":100,"vw":77.92},{"c":77.925,"h":77.98,"l":77.925,"n":5,"o":77.97,"t":"2026-09-23T14:00:00Z","v":562,"vw":77.966357},{"c":78.185,"h":78.245,"l":78.16,"n":8,"o":78.245,"t":"2026-09-23T14:15:00Z","v":859,"vw":78.201632},{"c":78.16,"h":78.25,"l":78.16,"n":8,"o":78.25,"t":"2026-09-23T14:30:00Z","v":654,"vw":78.231855},{"c":78.12,"h":78.12,"l":78.01,"n":12,"o":78.05,"t":"2026-09-23T14:45:00Z","v":1020,"vw":78.072981},{"c":78.07,"h":78.07,"l":78.07,"n":7,"o":78.07,"t":"2026-09-23T15:00:00Z","v":252,"vw":78.07},{"c":78.23,"h":78.26,"l":78.23,"n":8,"o":78.235,"t":"2026-09-23T15:15:00Z","v":533,"vw":78.237974},{"c":78.18,"h":78.21,"l":78.14,"n":5,"o":78.14,"t":"2026-09-23T15:30:00Z","v":1613,"vw":78.199623},{"c":78.23,"h":78.23,"l":78.23,"n":4,"o":78.23,"t":"2026-09-23T15:45:00Z","v":309,"vw":78.23},{"c":78.16,"h":78.165,"l":78.125,"n":5,"o":78.165,"t":"2026-09-23T16:00:00Z","v":651,"vw":78.139153},{"c":78.2734,"h":78.2734,"l":78.2734,"n":1,"o":78.2734,"t":"2026-09-23T16:30:00Z","v":275,"vw":78.2734},{"c":77.98,"h":78.07,"l":77.945,"n":11,"o":78.07,"t":"2026-09-23T17:00:00Z","v":1753,"vw":77.957327},{"c":78.04,"h":78.04,"l":78.04,"n":3,"o":78.04,"t":"2026-09-23T17:15:00Z","v":242,"vw":78.04},{"c":78.045,"h":78.045,"l":78.045,"n":22,"o":78.045,"t":"2026-09-23T17:45:00Z","v":146,"vw":78.045},{"c":78.015,"h":78.07,"l":77.995,"n":10,"o":78.07,"t":"2026-09-23T18:00:00Z","v":1367,"vw":78.003635},{"c":77.96,"h":77.9985,"l":77.96,"n":6,"o":77.9985,"t":"2026-09-23T18:15:00Z","v":1379,"vw":77.992591},{"c":77.84,"h":77.92,"l":77.84,"n":3,"o":77.92,"t":"2026-09-23T18:30:00Z","v":915,"vw":77.860628},{"c":77.82,"h":77.82,"l":77.77,"n":20,"o":77.81,"t":"2026-09-23T18:45:00Z","v":2594,"vw":77.806908},{"c":77.8,"h":77.86,"l":77.8,"n":15,"o":77.86,"t":"2026-09-23T19:00:00Z","v":1163,"vw":77.828148},{"c":77.74,"h":77.8,"l":77.74,"n":30,"o":77.8,"t":"2026-09-23T19:15:00Z","v":3483,"vw":77.762164},{"c":77.78,"h":77.78,"l":77.77,"n":10,"o":77.77,"t":"2026-09-23T19:30:00Z","v":911,"vw":77.774018},{"c":77.64,"h":77.77,"l":77.615,"n":63,"o":77.77,"t":"2026-09-23T19:45:00Z","v":3107,"vw":77.649588},{"c":77.9,"h":78,"l":77.65,"n":63,"o":77.65,"t":"2026-09-23T20:00:00Z","v":4440,"vw":77.948346},{"c":77.7,"h":77.97,"l":77.5,"n":422,"o":77.8,"t":"2026-09-23T20:15:00Z","v":56207,"vw":77.679321},{"c":77.79,"h":77.79,"l":77.79,"n":16,"o":77.79,"t":"2026-09-23T21:00:00Z","v":2400,"vw":77.79},{"c":77.65,"h":77.9,"l":77.61,"n":57,"o":77.8,"t":"2026-09-23T22:30:00Z","v":8581,"vw":77.763421},{"c":77.7,"h":77.7,"l":77.7,"n":10,"o":77.7,"t":"2026-09-23T23:30:00Z","v":1678,"vw":77.7},{"c":77.85,"h":77.85,"l":77.84,"n":3,"o":77.84,"t":"2026-09-23T23:45:00Z","v":827,"vw":77.843755},{"c":77.4,"h":77.4,"l":77.4,"n":38,"o":77.4,"t":"2026-09-24T08:30:00Z","v":6027,"vw":77.4},{"c":77.614,"h":77.755,"l":77.575,"n":30,"o":77.65,"t":"2026-09-24T13:30:00Z","v":5370,"vw":77.691288},{"c":77.605,"h":77.7937,"l":77.6,"n":29,"o":77.7937,"t":"2026-09-24T14:15:00Z","v":4080,"vw":77.707598},{"c":77.65,"h":77.65,"l":77.59,"n":10,"o":77.59,"t":"2026-09-24T14:30:00Z","v":675,"vw":77.614615},{"c":77.48,"h":77.54,"l":77.4501,"n":34,"o":77.54,"t":"2026-09-24T14:45:00Z","v":12834,"vw":77.461011},{"c":77.44,"h":77.52,"l":77.44,"n":14,"o":77.505,"t":"2026-09-24T15:00:00Z","v":2062,"vw":77.477786},{"c":77.43,"h":77.47,"l":77.4097,"n":7,"o":77.47,"t":"2026-09-24T15:15:00Z","v":581,"vw":77.436836},{"c":77.43,"h":77.44,"l":77.37,"n":35,"o":77.44,"t":"2026-09-24T15:30:00Z","v":2491,"vw":77.420221},{"c":77.5501,"h":77.69,"l":77.39,"n":30,"o":77.39,"t":"2026-09-24T16:15:00Z","v":2448,"vw":77.58323},{"c":77.6726,"h":77.6726,"l":77.545,"n":5,"o":77.545,"t":"2026-09-24T16:30:00Z","v":1915,"vw":77.615904},{"c":77.51,"h":77.53,"l":77.51,"n":6,"o":77.53,"t":"2026-09-24T17:00:00Z","v":1380,"vw":77.512899},{"c":77.48,"h":77.58,"l":77.48,"n":10,"o":77.58,"t":"2026-09-24T17:15:00Z","v":650,"vw":77.511813},{"c":77.47,"h":77.5,"l":77.47,"n":2,"o":77.5,"t":"2026-09-24T17:30:00Z","v":202,"vw":77.485149},{"c":77.5344,"h":77.5344,"l":77.5344,"n":1,"o":77.5344,"t":"2026-09-24T17:45:00Z","v":820,"vw":77.5344},{"c":77.5,"h":77.5,"l":77.445,"n":4,"o":77.5,"t":"2026-09-24T18:00:00Z","v":478,"vw":77.479519},{"c":77.59,"h":77.59,"l":77.55,"n":7,"o":77.57,"t":"2026-09-24T18:15:00Z","v":812,"vw":77.563835},{"c":77.4817,"h":77.4817,"l":77.4817,"n":1,"o":77.4817,"t":"2026-09-24T18:30:00Z","v":135,"vw":77.4817},{"c":77.47,"h":77.48,"l":77.47,"n":7,"o":77.47,"t":"2026-09-24T18:45:00Z","v":1530,"vw":77.470654},{"c":77.4,"h":77.4568,"l":77.4,"n":14,"o":77.4568,"t":"2026-09-24T19:00:00Z","v":2782,"vw":77.429485},{"c":77.43,"h":77.44,"l":77.41,"n":8,"o":77.44,"t":"2026-09-24T19:15:00Z","v":898,"vw":77.424021},{"c":77.48,"h":77.48,"l":77.4,"n":13,"o":77.42,"t":"2026-09-24T19:30:00Z","v":2794,"vw":77.426488},{"c":77.45,"h":77.495,"l":77.43,"n":22,"o":77.475,"t":"2026-09-24T19:45:00Z","v":2473,"vw":77.472297},{"c":77.47,"h":77.47,"l":77.47,"n":6,"o":77.47,"t":"2026-09-24T20:00:00Z","v":503,"vw":77.47},{"c":77.73,"h":77.8,"l":77.5,"n":133,"o":77.5,"t":"2026-09-24T20:15:00Z","v":20179,"vw":77.627118},{"c":77.65,"h":77.75,"l":77.6,"n":91,"o":77.75,"t":"2026-09-24T22:15:00Z","v":4944,"vw":77.67078},{"c":77.7,"h":77.75,"l":77.6,"n":18,"o":77.75,"t":"2026-09-24T23:00:00Z","v":6179,"vw":77.652758},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-09-24T23:30:00Z","v":130,"vw":77.79},{"c":77.6,"h":77.9,"l":77.6,"n":57,"o":77.9,"t":"2026-09-24T23:45:00Z","v":1204,"vw":77.681667},{"c":77.78,"h":77.78,"l":77.78,"n":1,"o":77.78,"t":"2026-09-25T09:00:00Z","v":102,"vw":77.78},{"c":77.7,"h":77.7,"l":77.7,"n":25,"o":77.7,"t":"2026-09-25T09:30:00Z","v":6023,"vw":77.7},{"c":77.4,"h":77.9,"l":77.36,"n":46,"o":77.9,"t":"2026-09-25T13:30:00Z","v":5146,"vw":77.793251},{"c":77.515,"h":77.549,"l":77.515,"n":3,"o":77.549,"t":"2026-09-25T13:45:00Z","v":239,"vw":77.532},{"c":77.4,"h":77.4,"l":77.29,"n":14,"o":77.34,"t":"2026-09-25T14:00:00Z","v":6856,"vw":77.365356},{"c":77.38,"h":77.43,"l":77.38,"n":15,"o":77.395,"t":"2026-09-25T14:15:00Z","v":1038,"vw":77.400885},{"c":77.4046,"h":77.4046,"l":77.4046,"n":2,"o":77.4046,"t":"2026-09-25T14:30:00Z","v":138,"vw":77.4046},{"c":77.52,"h":77.52,"l":77.52,"n":4,"o":77.52,"t":"2026-09-25T15:00:00Z","v":387,"vw":77.52},{"c":77.39,"h":77.48,"l":77.39,"n":5,"o":77.47,"t":"2026-09-25T15:15:00Z","v":1103,"vw":77.419918},{"c":77.41,"h":77.515,"l":77.41,"n":5,"o":77.4801,"t":"2026-09-25T15:30:00Z","v":3167,"vw":77.47914},{"c":77.495,"h":77.495,"l":77.41,"n":2,"o":77.41,"t":"2026-09-25T15:45:00Z","v":291,"vw":77.453522},{"c":77.69,"h":77.69,"l":77.69,"n":2,"o":77.69,"t":"2026-09-25T16:00:00Z","v":267,"vw":77.69},{"c":77.8308,"h":77.8308,"l":77.8308,"n":2,"o":77.8308,"t":"2026-09-25T16:30:00Z","v":335,"vw":77.8308},{"c":77.64,"h":77.665,"l":77.64,"n":3,"o":77.66,"t":"2026-09-25T17:00:00Z","v":536,"vw":77.655028},{"c":77.66,"h":77.66,"l":77.66,"n":1,"o":77.66,"t":"2026-09-25T17:30:00Z","v":500,"vw":77.66},{"c":77.65,"h":77.65,"l":77.65,"n":4,"o":77.65,"t":"2026-09-25T17:45:00Z","v":203,"vw":77.65},{"c":77.64,"h":77.64,"l":77.61,"n":19,"o":77.62,"t":"2026-09-25T18:00:00Z","v":1756,"vw":77.626185},{"c":77.64,"h":77.697,"l":77.64,"n":10,"o":77.66,"t":"2026-09-25T18:15:00Z","v":2122,"vw":77.666807},{"c":77.63,"h":77.65,"l":77.6211,"n":6,"o":77.6211,"t":"2026-09-25T18:30:00Z","v":2702,"vw":77.642985},{"c":77.68,"h":77.68,"l":77.609,"n":7,"o":77.609,"t":"2026-09-25T19:00:00Z","v":1476,"vw":77.628457},{"c":77.57,"h":77.71,"l":77.57,"n":19,"o":77.71,"t":"2026-09-25T19:15:00Z","v":3422,"vw":77.652802},{"c":77.69,"h":77.69,"l":77.6049,"n":5,"o":77.605,"t":"2026-09-25T19:30:00Z","v":1317,"vw":77.625225},{"c":77.64,"h":77.75,"l":77.62,"n":22,"o":77.75,"t":"2026-09-25T19:45:00Z","v":1447,"vw":77.678004},{"c":77.64,"h":77.64,"l":77.64,"n":5,"o":77.64,"t":"2026-09-25T20:00:00Z","v":481,"vw":77.64},{"c":77.89,"h":77.9,"l":77.7,"n":127,"o":77.7,"t":"2026-09-25T20:15:00Z","v":14454,"vw":77.777912},{"c":77.8,"h":78.15,"l":77.78,"n":129,"o":77.78,"t":"2026-09-25T20:30:00Z","v":17128,"vw":77.85945},{"c":77.9,"h":78.09,"l":77.8,"n":261,"o":77.85,"t":"2026-09-25T22:00:00Z","v":20767,"vw":77.8626},{"c":77.9,"h":77.9,"l":77.9,"n":2,"o":77.9,"t":"2026-09-25T22:15:00Z","v":255,"vw":77.9},{"c":77.92,"h":77.92,"l":77.87,"n":8,"o":77.87,"t":"2026-09-25T23:15:00Z","v":430,"vw":77.89807},{"c":77.5,"h":77.5,"l":77.5,"n":7,"o":77.5,"t":"2026-09-28T08:00:00Z","v":6001,"vw":77.5},{"c":77.2861,"h":77.67,"l":77.1683,"n":58,"o":77.67,"t":"2026-09-28T13:30:00Z","v":18079,"vw":77.364842},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-09-28T13:45:00Z","v":1461,"vw":77.4},{"c":77.57,"h":77.65,"l":77.57,"n":17,"o":77.59,"t":"2026-09-28T14:00:00Z","v":2108,"vw":77.633765},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-09-28T14:15:00Z","v":130,"vw":77.5},{"c":77.41,"h":77.41,"l":77.41,"n":3,"o":77.41,"t":"2026-09-28T14:30:00Z","v":110,"vw":77.41},{"c":77.38,"h":77.41,"l":77.38,"n":8,"o":77.41,"t":"2026-09-28T14:45:00Z","v":693,"vw":77.391559},{"c":77.15,"h":77.1933,"l":77.15,"n":13,"o":77.1599,"t":"2026-09-28T15:30:00Z","v":909,"vw":77.169691},{"c":77.13,"h":77.13,"l":77.13,"n":5,"o":77.13,"t":"2026-09-28T16:00:00Z","v":519,"vw":77.13},{"c":77.39,"h":77.39,"l":77.24,"n":4,"o":77.24,"t":"2026-09-28T16:15:00Z","v":400,"vw":77.3525},{"c":77.28,"h":77.28,"l":77.28,"n":1,"o":77.28,"t":"2026-09-28T16:45:00Z","v":106,"vw":77.28},{"c":77.57,"h":77.65,"l":77.42,"n":37,"o":77.42,"t":"2026-09-28T17:00:00Z","v":3794,"vw":77.601884},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-09-28T17:15:00Z","v":163,"vw":77.41},{"c":77.36,"h":77.36,"l":77.3301,"n":3,"o":77.3301,"t":"2026-09-28T17:30:00Z","v":288,"vw":77.342375},{"c":77.3724,"h":77.3724,"l":77.3724,"n":1,"o":77.3724,"t":"2026-09-28T17:45:00Z","v":1727,"vw":77.3724},{"c":77.45,"h":77.5,"l":77.44,"n":9,"o":77.5,"t":"2026-09-28T18:15:00Z","v":706,"vw":77.464828},{"c":77.455,"h":77.455,"l":77.38,"n":30,"o":77.39,"t":"2026-09-28T18:45:00Z","v":3411,"vw":77.40698},{"c":77.39,"h":77.39,"l":77.39,"n":5,"o":77.39,"t":"2026-09-28T19:00:00Z","v":391,"vw":77.39},{"c":77.42,"h":77.42,"l":77.3447,"n":9,"o":77.3447,"t":"2026-09-28T19:15:00Z","v":819,"vw":77.356748},{"c":77.415,"h":77.42,"l":77.395,"n":4,"o":77.395,"t":"2026-09-28T19:30:00Z","v":563,"vw":77.404902},{"c":77.29,"h":77.4178,"l":77.29,"n":30,"o":77.4178,"t":"2026-09-28T19:45:00Z","v":1079,"vw":77.342325},{"c":77.4,"h":77.5,"l":77.31,"n":31,"o":77.31,"t":"2026-09-28T20:00:00Z","v":8633,"vw":77.440059},{"c":77.35,"h":77.4,"l":77.35,"n":8,"o":77.4,"t":"2026-09-29T09:45:00Z","v":8005,"vw":77.375},{"c":77.22,"h":77.23,"l":77.22,"n":11,"o":77.23,"t":"2026-09-29T13:30:00Z","v":1029,"vw":77.225142},{"c":77.22,"h":77.335,"l":77.17,"n":16,"o":77.335,"t":"2026-09-29T13:45:00Z","v":1252,"vw":77.219363},{"c":77.2,"h":77.24,"l":77.2,"n":3,"o":77.24,"t":"2026-09-29T14:15:00Z","v":206,"vw":77.22},{"c":77.002,"h":77.002,"l":77.002,"n":3,"o":77.002,"t":"2026-09-29T14:30:00Z","v":162,"vw":77.002},{"c":76.96,"h":77.0002,"l":76.9,"n":18,"o":76.93,"t":"2026-09-29T14:45:00Z","v":3831,"vw":76.949441},{"c":76.88,"h":76.905,"l":76.88,"n":2,"o":76.905,"t":"2026-09-29T15:00:00Z","v":238,"vw":76.890504},{"c":76.84,"h":76.86,"l":76.77,"n":11,"o":76.77,"t":"2026-09-29T15:30:00Z","v":1598,"vw":76.831429},{"c":76.85,"h":76.87,"l":76.85,"n":10,"o":76.87,"t":"2026-09-29T15:45:00Z","v":1010,"vw":76.867802},{"c":76.81,"h":76.81,"l":76.81,"n":13,"o":76.81,"t":"2026-09-29T16:00:00Z","v":1089,"vw":76.81},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-09-29T16:30:00Z","v":130,"vw":76.81},{"c":76.78,"h":76.78,"l":76.7401,"n":7,"o":76.7401,"t":"2026-09-29T17:00:00Z","v":1715,"vw":76.763311},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-09-29T17:15:00Z","v":100,"vw":76.79},{"c":76.84,"h":76.84,"l":76.7827,"n":2,"o":76.7827,"t":"2026-09-29T17:30:00Z","v":779,"vw":76.804987},{"c":76.75,"h":76.86,"l":76.75,"n":17,"o":76.86,"t":"2026-09-29T17:45:00Z","v":27632,"vw":76.755256},{"c":76.86,"h":76.935,"l":76.86,"n":2,"o":76.935,"t":"2026-09-29T18:00:00Z","v":1159,"vw":76.872036},{"c":76.93,"h":76.95,"l":76.89,"n":4,"o":76.89,"t":"2026-09-29T18:15:00Z","v":365,"vw":76.925877},{"c":77.0202,"h":77.0202,"l":76.878,"n":11,"o":76.93,"t":"2026-09-29T18:30:00Z","v":1530,"vw":76.897179},{"c":76.89,"h":76.91,"l":76.89,"n":5,"o":76.9,"t":"2026-09-29T19:00:00Z","v":2800,"vw":76.903405},{"c":76.9933,"h":77,"l":76.935,"n":15,"o":76.9535,"t":"2026-09-29T19:15:00Z","v":2101,"vw":76.979798},{"c":77.03,"h":77.03,"l":77,"n":10,"o":77,"t":"2026-09-29T19:30:00Z","v":517,"vw":77.007042},{"c":77.03,"h":77.03,"l":77,"n":14,"o":77,"t":"2026-09-29T19:45:00Z","v":1941,"vw":77.013342},{"c":77.06,"h":77.06,"l":77.06,"n":4,"o":77.06,"t":"2026-09-29T20:00:00Z","v":509,"vw":77.06},{"c":77.2,"h":77.71,"l":77.2,"n":65,"o":77.2,"t":"2026-09-29T20:15:00Z","v":8357,"vw":77.218384},{"c":77.3,"h":77.3,"l":77.3,"n":53,"o":77.3,"t":"2026-09-30T11:00:00Z","v":8045,"vw":77.3},{"c":77.06,"h":77.34,"l":77.06,"n":18,"o":77.34,"t":"2026-09-30T13:30:00Z","v":2173,"vw":77.318642},{"c":76.99,"h":77.06,"l":76.99,"n":9,"o":77,"t":"2026-09-30T13:45:00Z","v":359,"vw":77.016129},{"c":76.765,"h":76.82,"l":76.765,"n":11,"o":76.82,"t":"2026-09-30T14:00:00Z","v":987,"vw":76.79},{"c":76.88,"h":76.96,"l":76.88,"n":12,"o":76.96,"t":"2026-09-30T14:15:00Z","v":707,"vw":76.918182},{"c":76.7401,"h":76.7401,"l":76.7,"n":8,"o":76.7,"t":"2026-09-30T14:30:00Z","v":4459,"vw":76.739061},{"c":76.86,"h":76.865,"l":76.84,"n":12,"o":76.865,"t":"2026-09-30T15:00:00Z","v":721,"vw":76.856324},{"c":76.85,"h":76.85,"l":76.85,"n":1,"o":76.85,"t":"2026-09-30T15:15:00Z","v":100,"vw":76.85},{"c":76.85,"h":76.85,"l":76.85,"n":2,"o":76.85,"t":"2026-09-30T16:00:00Z","v":200,"vw":76.85},{"c":76.84,"h":76.84,"l":76.84,"n":1,"o":76.84,"t":"2026-09-30T16:15:00Z","v":175,"vw":76.84},{"c":76.8516,"h":76.8516,"l":76.8516,"n":2,"o":76.8516,"t":"2026-09-30T16:30:00Z","v":261,"vw":76.8516},{"c":76.85,"h":76.85,"l":76.85,"n":5,"o":76.85,"t":"2026-09-30T16:45:00Z","v":350,"vw":76.85},{"c":76.77,"h":76.8299,"l":76.77,"n":8,"o":76.8299,"t":"2026-09-30T17:00:00Z","v":3958,"vw":76.805872},{"c":76.659,"h":76.7283,"l":76.659,"n":5,"o":76.72,"t":"2026-09-30T17:15:00Z","v":774,"vw":76.705068},{"c":76.715,"h":76.715,"l":76.715,"n":4,"o":76.715,"t":"2026-09-30T17:30:00Z","v":343,"vw":76.715},{"c":76.7319,"h":76.7319,"l":76.7113,"n":6,"o":76.72,"t":"2026-09-30T17:45:00Z","v":699,"vw":76.722655},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-09-30T18:00:00Z","v":266,"vw":76.67},{"c":76.5625,"h":76.7,"l":76.5625,"n":18,"o":76.675,"t":"2026-09-30T18:15:00Z","v":2598,"vw":76.637566},{"c":76.57,"h":76.57,"l":76.53,"n":30,"o":76.53,"t":"2026-09-30T18:45:00Z","v":3816,"vw":76.544516},{"c":76.545,"h":76.565,"l":76.5001,"n":26,"o":76.55,"t":"2026-09-30T19:00:00Z","v":8251,"vw":76.527944},{"c":76.545,"h":76.6,"l":76.545,"n":20,"o":76.565,"t":"2026-09-30T19:15:00Z","v":3154,"vw":76.576588},{"c":76.52,"h":76.56,"l":76.51,"n":9,"o":76.535,"t":"2026-09-30T19:30:00Z","v":2434,"vw":76.519363},{"c":76.32,"h":76.4933,"l":76.32,"n":18,"o":76.4933,"t":"2026-09-30T19:45:00Z","v":1807,"vw":76.435455},{"c":76.33,"h":76.33,"l":76.33,"n":4,"o":76.33,"t":"2026-09-30T20:00:00Z","v":704,"vw":76.33},{"c":76.4,"h":76.6,"l":76.4,"n":36,"o":76.6,"t":"2026-09-30T20:45:00Z","v":8031,"vw":76.5},{"c":76.44,"h":76.44,"l":76.22,"n":15,"o":76.22,"t":"2026-10-01T13:30:00Z","v":753,"vw":76.260135},{"c":76.32,"h":76.33,"l":76.21,"n":11,"o":76.21,"t":"2026-10-01T13:45:00Z","v":1190,"vw":76.283087},{"c":76.1646,"h":76.1646,"l":76.1646,"n":3,"o":76.1646,"t":"2026-10-01T14:15:00Z","v":456,"vw":76.1646},{"c":76.2641,"h":76.2641,"l":76.115,"n":7,"o":76.115,"t":"2026-10-01T14:30:00Z","v":736,"vw":76.189222},{"c":76.2,"h":76.286,"l":76.2,"n":7,"o":76.286,"t":"2026-10-01T14:45:00Z","v":941,"vw":76.238411},{"c":76.245,"h":76.265,"l":76.245,"n":4,"o":76.265,"t":"2026-10-01T15:15:00Z","v":445,"vw":76.259853},{"c":76.235,"h":76.235,"l":76.16,"n":4,"o":76.16,"t":"2026-10-01T15:30:00Z","v":666,"vw":76.185565},{"c":76.525,"h":76.525,"l":76.335,"n":4,"o":76.335,"t":"2026-10-01T15:45:00Z","v":1743,"vw":76.354861},{"c":76.63,"h":76.63,"l":76.57,"n":4,"o":76.57,"t":"2026-10-01T16:15:00Z","v":386,"vw":76.588349},{"c":76.7,"h":76.74,"l":76.7,"n":7,"o":76.74,"t":"2026-10-01T17:00:00Z","v":419,"vw":76.72},{"c":76.81,"h":76.82,"l":76.7,"n":14,"o":76.7,"t":"2026-10-01T17:15:00Z","v":4188,"vw":76.797959},{"c":76.9156,"h":76.9156,"l":76.85,"n":14,"o":76.86,"t":"2026-10-01T17:30:00Z","v":954,"vw":76.868702},{"c":76.9171,"h":76.9171,"l":76.9166,"n":2,"o":76.9166,"t":"2026-10-01T17:45:00Z","v":200,"vw":76.91685},{"c":76.81,"h":76.81,"l":76.79,"n":5,"o":76.79,"t":"2026-10-01T18:00:00Z","v":776,"vw":76.801814},{"c":76.9409,"h":76.9409,"l":76.9409,"n":1,"o":76.9409,"t":"2026-10-01T18:15:00Z","v":380,"vw":76.9409},{"c":76.9,"h":76.9,"l":76.89,"n":5,"o":76.89,"t":"2026-10-01T18:30:00Z","v":685,"vw":76.898125},{"c":76.875,"h":76.875,"l":76.8501,"n":14,"o":76.8561,"t":"2026-10-01T18:45:00Z","v":2096,"vw":76.865026},{"c":76.9239,"h":76.9239,"l":76.87,"n":11,"o":76.87,"t":"2026-10-01T19:00:00Z","v":1758,"vw":76.911776},{"c":76.93,"h":77.01,"l":76.93,"n":8,"o":77.01,"t":"2026-10-01T19:15:00Z","v":1395,"vw":76.95208},{"c":76.9836,"h":76.9836,"l":76.94,"n":8,"o":76.94,"t":"2026-10-01T19:30:00Z","v":1543,"vw":76.974742},{"c":77.06,"h":77.06,"l":77.0535,"n":15,"o":77.0535,"t":"2026-10-01T19:45:00Z","v":817,"vw":77.056795},{"c":77.06,"h":77.06,"l":77.06,"n":3,"o":77.06,"t":"2026-10-01T20:00:00Z","v":368,"vw":77.06},{"c":77.2,"h":77.2,"l":77.2,"n":21,"o":77.2,"t":"2026-10-01T20:45:00Z","v":6003,"vw":77.2},{"c":77,"h":77,"l":76.9,"n":51,"o":76.9,"t":"2026-10-02T09:00:00Z","v":10054,"vw":76.949995},{"c":77.3,"h":77.3,"l":77.3,"n":6,"o":77.3,"t":"2026-10-02T12:30:00Z","v":203,"vw":77.3},{"c":77.7,"h":77.7,"l":77.37,"n":10,"o":77.37,"t":"2026-10-02T13:30:00Z","v":851,"vw":77.457365},{"c":77.21,"h":77.54,"l":77.21,"n":9,"o":77.54,"t":"2026-10-02T13:45:00Z","v":561,"vw":77.311311},{"c":77.3747,"h":77.453,"l":77.33,"n":10,"o":77.453,"t":"2026-10-02T14:00:00Z","v":715,"vw":77.393436},{"c":77.4065,"h":77.4065,"l":77.39,"n":2,"o":77.39,"t":"2026-10-02T14:15:00Z","v":16748,"vw":77.39011},{"c":77.555,"h":77.59,"l":77.555,"n":8,"o":77.57,"t":"2026-10-02T14:45:00Z","v":471,"vw":77.575884},{"c":77.5082,"h":77.51,"l":77.5082,"n":2,"o":77.51,"t":"2026-10-02T15:00:00Z","v":282,"vw":77.508838},{"c":77.14,"h":77.2299,"l":77.14,"n":9,"o":77.22,"t":"2026-10-02T15:15:00Z","v":1900,"vw":77.221783},{"c":77.408,"h":77.408,"l":77.28,"n":6,"o":77.28,"t":"2026-10-02T15:30:00Z","v":295,"vw":77.353552},{"c":77.4699,"h":77.4699,"l":77.4696,"n":4,"o":77.4696,"t":"2026-10-02T15:45:00Z","v":3310,"vw":77.469664},{"c":77.35,"h":77.4,"l":77.35,"n":8,"o":77.3808,"t":"2026-10-02T16:15:00Z","v":626,"vw":77.388341},{"c":77.4728,"h":77.4728,"l":77.4728,"n":4,"o":77.4728,"t":"2026-10-02T17:00:00Z","v":670,"vw":77.4728},{"c":77.3351,"h":77.42,"l":77.3351,"n":5,"o":77.42,"t":"2026-10-02T17:15:00Z","v":2272,"vw":77.373402},{"c":77.3835,"h":77.3835,"l":77.3835,"n":3,"o":77.3835,"t":"2026-10-02T17:30:00Z","v":144,"vw":77.3835},{"c":77.405,"h":77.405,"l":77.4,"n":3,"o":77.4,"t":"2026-10-02T18:00:00Z","v":506,"vw":77.40103},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-02T18:15:00Z","v":100,"vw":77.37},{"c":77.4699,"h":77.4699,"l":77.4,"n":6,"o":77.425,"t":"2026-10-02T18:45:00Z","v":2447,"vw":77.448065},{"c":77.45,"h":77.48,"l":77.44,"n":34,"o":77.465,"t":"2026-10-02T19:00:00Z","v":5346,"vw":77.459188},{"c":77.495,"h":77.495,"l":77.43,"n":13,"o":77.475,"t":"2026-10-02T19:15:00Z","v":2365,"vw":77.46046},{"c":77.52,"h":77.5351,"l":77.52,"n":4,"o":77.5351,"t":"2026-10-02T19:30:00Z","v":1838,"vw":77.534277},{"c":77.46,"h":77.53,"l":77.4588,"n":18,"o":77.53,"t":"2026-10-02T19:45:00Z","v":1682,"vw":77.479876},{"c":77.47,"h":77.47,"l":77.47,"n":5,"o":77.47,"t":"2026-10-02T20:00:00Z","v":445,"vw":77.47},{"c":77.2,"h":77.7,"l":77.2,"n":23,"o":77.7,"t":"2026-10-02T21:45:00Z","v":5001,"vw":77.599759},{"c":77.21,"h":77.55,"l":77.2,"n":55,"o":77.55,"t":"2026-10-02T22:15:00Z","v":16290,"vw":77.373299},{"c":77.39,"h":77.39,"l":77.25,"n":34,"o":77.28,"t":"2026-10-02T22:30:00Z","v":19136,"vw":77.276052},{"c":77.25,"h":77.37,"l":77.25,"n":64,"o":77.37,"t":"2026-10-02T23:15:00Z","v":580,"vw":77.309394},{"c":77.2,"h":77.22,"l":77.2,"n":16,"o":77.22,"t":"2026-10-02T23:30:00Z","v":5727,"vw":77.204444},{"c":77.5,"h":77.6,"l":77.3,"n":141,"o":77.6,"t":"2026-10-05T11:15:00Z","v":14699,"vw":77.544842},{"c":77.2,"h":77.65,"l":77.2,"n":77,"o":77.45,"t":"2026-10-05T13:30:00Z","v":12248,"vw":77.41523},{"c":76.94,"h":77.08,"l":76.91,"n":9,"o":77.08,"t":"2026-10-05T13:45:00Z","v":1664,"vw":76.992933},{"c":77.6052,"h":77.6052,"l":77.6,"n":5,"o":77.6,"t":"2026-10-05T14:15:00Z","v":634,"vw":77.60114},{"c":77.4401,"h":77.57,"l":77.44,"n":13,"o":77.57,"t":"2026-10-05T14:30:00Z","v":15029,"vw":77.444576},{"c":77.505,"h":77.5383,"l":77.505,"n":2,"o":77.5383,"t":"2026-10-05T14:45:00Z","v":412,"vw":77.522054},{"c":77.565,"h":77.57,"l":77.565,"n":10,"o":77.57,"t":"2026-10-05T15:00:00Z","v":488,"vw":77.566667},{"c":77.6698,"h":77.6698,"l":77.61,"n":4,"o":77.61,"t":"2026-10-05T15:15:00Z","v":351,"vw":77.637864},{"c":77.71,"h":77.74,"l":77.71,"n":7,"o":77.73,"t":"2026-10-05T15:45:00Z","v":582,"vw":77.73195},{"c":77.765,"h":77.765,"l":77.73,"n":5,"o":77.74,"t":"2026-10-05T16:00:00Z","v":1110,"vw":77.750108},{"c":77.8401,"h":77.8401,"l":77.81,"n":2,"o":77.81,"t":"2026-10-05T16:15:00Z","v":201,"vw":77.825125},{"c":77.925,"h":77.925,"l":77.925,"n":2,"o":77.925,"t":"2026-10-05T16:30:00Z","v":760,"vw":77.925},{"c":77.95,"h":77.95,"l":77.95,"n":19,"o":77.95,"t":"2026-10-05T16:45:00Z","v":1045,"vw":77.95},{"c":77.9323,"h":77.9323,"l":77.895,"n":2,"o":77.895,"t":"2026-10-05T17:00:00Z","v":520,"vw":77.923692},{"c":77.875,"h":77.88,"l":77.87,"n":7,"o":77.88,"t":"2026-10-05T17:15:00Z","v":3154,"vw":77.873548},{"c":78.0102,"h":78.02,"l":77.985,"n":12,"o":78.02,"t":"2026-10-05T18:00:00Z","v":956,"vw":78.000849},{"c":77.98,"h":77.99,"l":77.96,"n":9,"o":77.99,"t":"2026-10-05T18:15:00Z","v":1354,"vw":77.983297},{"c":77.945,"h":77.96,"l":77.945,"n":3,"o":77.96,"t":"2026-10-05T18:30:00Z","v":201,"vw":77.9525},{"c":77.83,"h":77.87,"l":77.83,"n":5,"o":77.87,"t":"2026-10-05T18:45:00Z","v":1482,"vw":77.86711},{"c":77.9447,"h":77.9447,"l":77.93,"n":9,"o":77.93,"t":"2026-10-05T19:00:00Z","v":1751,"vw":77.935159},{"c":77.91,"h":77.979,"l":77.91,"n":10,"o":77.979,"t":"2026-10-05T19:15:00Z","v":2108,"vw":77.959692},{"c":77.82,"h":77.87,"l":77.82,"n":16,"o":77.87,"t":"2026-10-05T19:30:00Z","v":1031,"vw":77.831631},{"c":77.67,"h":77.773,"l":77.605,"n":30,"o":77.773,"t":"2026-10-05T19:45:00Z","v":2700,"vw":77.686036},{"c":77.73,"h":77.73,"l":77.73,"n":7,"o":77.73,"t":"2026-10-05T20:00:00Z","v":180,"vw":77.73},{"c":77.9,"h":78,"l":77.9,"n":19,"o":78,"t":"2026-10-05T23:45:00Z","v":5988,"vw":77.950008},{"c":77.8,"h":77.8,"l":77.75,"n":13,"o":77.75,"t":"2026-10-06T10:30:00Z","v":7970,"vw":77.774991},{"c":77.9,"h":77.9,"l":77.9,"n":5,"o":77.9,"t":"2026-10-06T13:30:00Z","v":586,"vw":77.9},{"c":78.16,"h":78.1939,"l":78.16,"n":5,"o":78.1939,"t":"2026-10-06T14:00:00Z","v":419,"vw":78.16957},{"c":78.0973,"h":78.16,"l":78.0973,"n":6,"o":78.16,"t":"2026-10-06T14:30:00Z","v":538,"vw":78.114863},{"c":78.19,"h":78.19,"l":78.15,"n":4,"o":78.15,"t":"2026-10-06T14:45:00Z","v":1002,"vw":78.154016},{"c":78.2986,"h":78.2986,"l":78.289,"n":4,"o":78.289,"t":"2026-10-06T15:00:00Z","v":324,"vw":78.2922},{"c":78.34,"h":78.36,"l":78.32,"n":8,"o":78.36,"t":"2026-10-06T15:30:00Z","v":871,"vw":78.335029},{"c":78.28,"h":78.3311,"l":78.28,"n":7,"o":78.3311,"t":"2026-10-06T16:00:00Z","v":1022,"vw":78.289767},{"c":78.25,"h":78.25,"l":78.25,"n":3,"o":78.25,"t":"2026-10-06T16:15:00Z","v":208,"vw":78.25},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-06T16:45:00Z","v":109,"vw":78.23},{"c":78.165,"h":78.165,"l":78.165,"n":1,"o":78.165,"t":"2026-10-06T17:15:00Z","v":102,"vw":78.165},{"c":78.12,"h":78.12,"l":78.12,"n":2,"o":78.12,"t":"2026-10-06T17:45:00Z","v":102,"vw":78.12},{"c":78.01,"h":78.0517,"l":78.01,"n":3,"o":78.0517,"t":"2026-10-06T18:15:00Z","v":657,"vw":78.033829},{"c":78.055,"h":78.055,"l":78.0199,"n":3,"o":78.0199,"t":"2026-10-06T18:30:00Z","v":1339,"vw":78.035227},{"c":78.08,"h":78.11,"l":78.08,"n":7,"o":78.11,"t":"2026-10-06T18:45:00Z","v":2644,"vw":78.108019},{"c":78.1647,"h":78.1647,"l":78.13,"n":24,"o":78.13,"t":"2026-10-06T19:00:00Z","v":5772,"vw":78.136949},{"c":78.098,"h":78.1748,"l":78.09,"n":38,"o":78.16,"t":"2026-10-06T19:15:00Z","v":3715,"vw":78.120367},{"c":78.1001,"h":78.1001,"l":78.076,"n":11,"o":78.09,"t":"2026-10-06T19:30:00Z","v":3386,"vw":78.08215},{"c":78.15,"h":78.15,"l":78.025,"n":25,"o":78.04,"t":"2026-10-06T19:45:00Z","v":1638,"vw":78.101307},{"c":78.15,"h":78.15,"l":78.15,"n":5,"o":78.15,"t":"2026-10-06T20:00:00Z","v":238,"vw":78.15},{"c":77.57,"h":77.76,"l":77.56,"n":19,"o":77.56,"t":"2026-10-07T13:30:00Z","v":2120,"vw":77.618338},{"c":77.4037,"h":77.55,"l":77.4037,"n":30,"o":77.55,"t":"2026-10-07T13:45:00Z","v":4074,"vw":77.523941},{"c":77.26,"h":77.32,"l":77.26,"n":2,"o":77.32,"t":"2026-10-07T14:00:00Z","v":813,"vw":77.305756},{"c":77.2474,"h":77.325,"l":77.2474,"n":12,"o":77.325,"t":"2026-10-07T14:15:00Z","v":1401,"vw":77.289074},{"c":77.1297,"h":77.1297,"l":77.1297,"n":4,"o":77.1297,"t":"2026-10-07T14:30:00Z","v":298,"vw":77.1297},{"c":76.98,"h":77.02,"l":76.9468,"n":12,"o":76.9468,"t":"2026-10-07T15:00:00Z","v":1575,"vw":76.969067},{"c":76.9,"h":76.92,"l":76.9,"n":4,"o":76.92,"t":"2026-10-07T15:15:00Z","v":1559,"vw":76.918354},{"c":77.0109,"h":77.0109,"l":76.92,"n":2,"o":76.92,"t":"2026-10-07T15:30:00Z","v":347,"vw":76.984704},{"c":77.1111,"h":77.1111,"l":77.1111,"n":1,"o":77.1111,"t":"2026-10-07T15:45:00Z","v":300,"vw":77.1111},{"c":77.1335,"h":77.1335,"l":77.095,"n":2,"o":77.095,"t":"2026-10-07T16:00:00Z","v":440,"vw":77.116},{"c":77.16,"h":77.16,"l":77.16,"n":2,"o":77.16,"t":"2026-10-07T16:45:00Z","v":200,"vw":77.16},{"c":77.19,"h":77.19,"l":77.19,"n":2,"o":77.19,"t":"2026-10-07T17:00:00Z","v":196,"vw":77.19},{"c":77.265,"h":77.265,"l":77.265,"n":1,"o":77.265,"t":"2026-10-07T17:15:00Z","v":310,"vw":77.265},{"c":77.305,"h":77.305,"l":77.305,"n":4,"o":77.305,"t":"2026-10-07T17:30:00Z","v":1392,"vw":77.305},{"c":77.29,"h":77.2901,"l":77.29,"n":2,"o":77.2901,"t":"2026-10-07T17:45:00Z","v":374,"vw":77.29003},{"c":77.26,"h":77.32,"l":77.26,"n":8,"o":77.28,"t":"2026-10-07T18:00:00Z","v":2017,"vw":77.278941},{"c":77.275,"h":77.275,"l":77.26,"n":13,"o":77.275,"t":"2026-10-07T18:15:00Z","v":974,"vw":77.271346},{"c":77.27,"h":77.27,"l":77.23,"n":3,"o":77.23,"t":"2026-10-07T18:30:00Z","v":529,"vw":77.254161},{"c":77.3,"h":77.315,"l":77.2999,"n":7,"o":77.2999,"t":"2026-10-07T18:45:00Z","v":2658,"vw":77.301529},{"c":77.33,"h":77.34,"l":77.33,"n":2,"o":77.34,"t":"2026-10-07T19:00:00Z","v":546,"vw":77.338168},{"c":77.29,"h":77.3357,"l":77.28,"n":11,"o":77.28,"t":"2026-10-07T19:15:00Z","v":2471,"vw":77.310839},{"c":77.2648,"h":77.29,"l":77.25,"n":17,"o":77.26,"t":"2026-10-07T19:30:00Z","v":1530,"vw":77.271378},{"c":77.21,"h":77.2554,"l":77.18,"n":39,"o":77.25,"t":"2026-10-07T19:45:00Z","v":2329,"vw":77.231485},{"c":77.22,"h":77.22,"l":77.18,"n":6,"o":77.18,"t":"2026-10-07T20:00:00Z","v":439,"vw":77.210805},{"c":77.24,"h":77.49,"l":76.97,"n":16,"o":76.98,"t":"2026-10-08T13:30:00Z","v":2856,"vw":77.216681},{"c":77.36,"h":77.365,"l":77.23,"n":3,"o":77.23,"t":"2026-10-08T13:45:00Z","v":1964,"vw":77.309389},{"c":77.3869,"h":77.4,"l":77.32,"n":6,"o":77.4,"t":"2026-10-08T14:15:00Z","v":3973,"vw":77.326187},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-08T14:30:00Z","v":192,"vw":77.3},{"c":77.3,"h":77.3,"l":77.3,"n":15,"o":77.3,"t":"2026-10-08T14:45:00Z","v":1496,"vw":77.3},{"c":77.2751,"h":77.29,"l":77.2117,"n":7,"o":77.29,"t":"2026-10-08T15:00:00Z","v":1521,"vw":77.271294},{"c":77.13,"h":77.16,"l":77.1,"n":10,"o":77.15,"t":"2026-10-08T15:15:00Z","v":15583,"vw":77.13115},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-08T15:30:00Z","v":109,"vw":77.21},{"c":77.3313,"h":77.3313,"l":77.3,"n":6,"o":77.3,"t":"2026-10-08T15:45:00Z","v":1421,"vw":77.325447},{"c":77.4245,"h":77.44,"l":77.355,"n":13,"o":77.355,"t":"2026-10-08T16:00:00Z","v":2487,"vw":77.393555},{"c":77.465,"h":77.63,"l":77.465,"n":28,"o":77.62,"t":"2026-10-08T16:15:00Z","v":4099,"vw":77.5995},{"c":77.4991,"h":77.4991,"l":77.475,"n":3,"o":77.4751,"t":"2026-10-08T16:30:00Z","v":525,"vw":77.481014},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-10-08T16:45:00Z","v":199,"vw":77.61},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-08T17:00:00Z","v":119,"vw":77.6},{"c":77.705,"h":77.8199,"l":77.7,"n":35,"o":77.7,"t":"2026-10-08T17:15:00Z","v":82503,"vw":77.71201},{"c":77.71,"h":77.71,"l":77.71,"n":2,"o":77.71,"t":"2026-10-08T17:30:00Z","v":178,"vw":77.71},{"c":77.92,"h":77.92,"l":77.86,"n":8,"o":77.89,"t":"2026-10-08T17:45:00Z","v":1822,"vw":77.908102},{"c":77.9906,"h":77.9906,"l":77.9,"n":6,"o":77.9,"t":"2026-10-08T18:00:00Z","v":1446,"vw":77.937743},{"c":77.9332,"h":77.94,"l":77.85,"n":7,"o":77.94,"t":"2026-10-08T18:15:00Z","v":1003,"vw":77.925819},{"c":77.9202,"h":77.9202,"l":77.9202,"n":2,"o":77.9202,"t":"2026-10-08T18:30:00Z","v":180,"vw":77.9202},{"c":77.96,"h":77.99,"l":77.85,"n":18,"o":77.85,"t":"2026-10-08T19:00:00Z","v":1489,"vw":77.944526},{"c":78.005,"h":78.02,"l":77.9681,"n":10,"o":77.9681,"t":"2026-10-08T19:15:00Z","v":912,"vw":78.002676},{"c":77.88,"h":77.93,"l":77.88,"n":12,"o":77.88,"t":"2026-10-08T19:30:00Z","v":2026,"vw":77.895134},{"c":77.94,"h":77.945,"l":77.9,"n":19,"o":77.9,"t":"2026-10-08T19:45:00Z","v":2140,"vw":77.932201},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-09T11:00:00Z","v":250,"vw":78},{"c":78.1,"h":78.1,"l":78.1,"n":30,"o":78.1,"t":"2026-10-09T11:45:00Z","v":8013,"vw":78.1},{"c":78.15,"h":78.15,"l":78.06,"n":4,"o":78.06,"t":"2026-10-09T13:30:00Z","v":666,"vw":78.077669},{"c":77.86,"h":77.86,"l":77.86,"n":2,"o":77.86,"t":"2026-10-09T13:45:00Z","v":130,"vw":77.86},{"c":77.981,"h":78.01,"l":77.981,"n":2,"o":78.01,"t":"2026-10-09T14:15:00Z","v":250,"vw":77.9984},{"c":77.875,"h":77.875,"l":77.8,"n":6,"o":77.874,"t":"2026-10-09T14:30:00Z","v":1293,"vw":77.838366},{"c":77.9491,"h":77.9491,"l":77.91,"n":6,"o":77.91,"t":"2026-10-09T14:45:00Z","v":295,"vw":77.931951},{"c":78.02,"h":78.02,"l":77.94,"n":7,"o":77.95,"t":"2026-10-09T15:00:00Z","v":700,"vw":77.990769},{"c":78.045,"h":78.045,"l":78.0205,"n":4,"o":78.0205,"t":"2026-10-09T15:15:00Z","v":861,"vw":78.035936},{"c":78,"h":78.025,"l":78,"n":7,"o":78.025,"t":"2026-10-09T15:30:00Z","v":327,"vw":78.012685},{"c":77.96,"h":77.96,"l":77.96,"n":1,"o":77.96,"t":"2026-10-09T15:45:00Z","v":100,"vw":77.96},{"c":77.93,"h":77.93,"l":77.93,"n":1,"o":77.93,"t":"2026-10-09T16:15:00Z","v":205,"vw":77.93},{"c":77.99,"h":77.99,"l":77.97,"n":9,"o":77.97,"t":"2026-10-09T16:30:00Z","v":990,"vw":77.985085},{"c":77.9751,"h":78.01,"l":77.9751,"n":8,"o":78.01,"t":"2026-10-09T17:00:00Z","v":615,"vw":77.996038},{"c":77.95,"h":77.95,"l":77.95,"n":2,"o":77.95,"t":"2026-10-09T17:15:00Z","v":254,"vw":77.95},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-10-09T17:45:00Z","v":100,"vw":78.09},{"c":78.0705,"h":78.1,"l":78.0705,"n":6,"o":78.1,"t":"2026-10-09T18:00:00Z","v":1537,"vw":78.081521},{"c":78.09,"h":78.09,"l":78.09,"n":1,"o":78.09,"t":"2026-10-09T18:15:00Z","v":110,"vw":78.09},{"c":78.0594,"h":78.08,"l":78.0594,"n":8,"o":78.08,"t":"2026-10-09T18:30:00Z","v":702,"vw":78.066517},{"c":78.11,"h":78.12,"l":78.09,"n":9,"o":78.11,"t":"2026-10-09T18:45:00Z","v":1928,"vw":78.108421},{"c":78.115,"h":78.15,"l":78.115,"n":9,"o":78.12,"t":"2026-10-09T19:00:00Z","v":2012,"vw":78.127032},{"c":78.12,"h":78.12,"l":78.12,"n":1,"o":78.12,"t":"2026-10-09T19:15:00Z","v":100,"vw":78.12},{"c":78.08,"h":78.08,"l":78.08,"n":1,"o":78.08,"t":"2026-10-09T19:30:00Z","v":366,"vw":78.08},{"c":78,"h":78,"l":77.95,"n":10,"o":77.989,"t":"2026-10-09T19:45:00Z","v":1203,"vw":77.983976},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-10-09T20:00:00Z","v":514,"vw":78},{"c":78.17,"h":78.17,"l":77.99,"n":14,"o":77.99,"t":"2026-10-12T13:30:00Z","v":1002,"vw":78.084665},{"c":78.14,"h":78.14,"l":78.14,"n":2,"o":78.14,"t":"2026-10-12T13:45:00Z","v":103,"vw":78.14},{"c":78.22,"h":78.22,"l":78.1464,"n":9,"o":78.1464,"t":"2026-10-12T14:00:00Z","v":680,"vw":78.158667},{"c":78.24,"h":78.265,"l":78.24,"n":18,"o":78.265,"t":"2026-10-12T14:15:00Z","v":5393,"vw":78.242204},{"c":78.28,"h":78.28,"l":78.28,"n":3,"o":78.28,"t":"2026-10-12T15:00:00Z","v":345,"vw":78.28},{"c":78.32,"h":78.3684,"l":78.32,"n":10,"o":78.345,"t":"2026-10-12T15:30:00Z","v":736,"vw":78.346604},{"c":78.2999,"h":78.33,"l":78.2999,"n":8,"o":78.33,"t":"2026-10-12T15:45:00Z","v":1148,"vw":78.305066},{"c":78.335,"h":78.34,"l":78.335,"n":4,"o":78.34,"t":"2026-10-12T16:00:00Z","v":401,"vw":78.3375},{"c":78.3,"h":78.33,"l":78.3,"n":13,"o":78.33,"t":"2026-10-12T16:15:00Z","v":8161,"vw":78.312769},{"c":78.29,"h":78.29,"l":78.29,"n":11,"o":78.29,"t":"2026-10-12T16:45:00Z","v":2366,"vw":78.29},{"c":78.3354,"h":78.3354,"l":78.3,"n":6,"o":78.3,"t":"2026-10-12T17:00:00Z","v":710,"vw":78.318765},{"c":78.3,"h":78.32,"l":78.3,"n":4,"o":78.32,"t":"2026-10-12T17:15:00Z","v":419,"vw":78.309533},{"c":78.245,"h":78.255,"l":78.245,"n":2,"o":78.255,"t":"2026-10-12T18:00:00Z","v":867,"vw":78.246811},{"c":78.19,"h":78.2301,"l":78.19,"n":3,"o":78.23,"t":"2026-10-12T18:15:00Z","v":529,"vw":78.222252},{"c":78.16,"h":78.16,"l":78.1,"n":6,"o":78.1067,"t":"2026-10-12T18:45:00Z","v":1126,"vw":78.109402},{"c":78.1401,"h":78.17,"l":78.1401,"n":12,"o":78.155,"t":"2026-10-12T19:00:00Z","v":2383,"vw":78.151343},{"c":78.14,"h":78.15,"l":78.14,"n":7,"o":78.15,"t":"2026-10-12T19:15:00Z","v":656,"vw":78.145833},{"c":78.125,"h":78.1451,"l":78.125,"n":5,"o":78.14,"t":"2026-10-12T19:30:00Z","v":1106,"vw":78.139782},{"c":78.15,"h":78.16,"l":78.15,"n":10,"o":78.15,"t":"2026-10-12T19:45:00Z","v":851,"vw":78.153049},{"c":78.13,"h":78.13,"l":78.13,"n":4,"o":78.13,"t":"2026-10-12T20:00:00Z","v":129,"vw":78.13},{"c":78.3,"h":78.3,"l":78.3,"n":14,"o":78.3,"t":"2026-10-12T20:45:00Z","v":1012,"vw":78.3},{"c":78.55,"h":78.56,"l":78.36,"n":13,"o":78.36,"t":"2026-10-13T13:30:00Z","v":1138,"vw":78.479429},{"c":78.227,"h":78.227,"l":78.227,"n":4,"o":78.227,"t":"2026-10-13T13:45:00Z","v":202,"vw":78.227},{"c":77.855,"h":77.9595,"l":77.855,"n":5,"o":77.9595,"t":"2026-10-13T14:00:00Z","v":361,"vw":77.896119},{"c":78.03,"h":78.03,"l":77.97,"n":5,"o":77.97,"t":"2026-10-13T14:15:00Z","v":445,"vw":78.012488},{"c":78.009,"h":78.009,"l":77.95,"n":10,"o":77.96,"t":"2026-10-13T14:30:00Z","v":689,"vw":77.983625},{"c":77.96,"h":77.995,"l":77.96,"n":3,"o":77.995,"t":"2026-10-13T14:45:00Z","v":573,"vw":77.988378},{"c":78.035,"h":78.035,"l":78.025,"n":5,"o":78.025,"t":"2026-10-13T15:00:00Z","v":882,"vw":78.032955},{"c":78.05,"h":78.05,"l":78.02,"n":6,"o":78.05,"t":"2026-10-13T15:15:00Z","v":1461,"vw":78.028889},{"c":77.93,"h":77.93,"l":77.89,"n":15,"o":77.91,"t":"2026-10-13T15:45:00Z","v":850,"vw":77.908739},{"c":77.9916,"h":78,"l":77.9916,"n":4,"o":78,"t":"2026-10-13T16:00:00Z","v":515,"vw":77.995808},{"c":77.9733,"h":78.01,"l":77.9733,"n":6,"o":78.01,"t":"2026-10-13T16:15:00Z","v":510,"vw":77.982497},{"c":78.0634,"h":78.07,"l":78.027,"n":10,"o":78.027,"t":"2026-10-13T16:30:00Z","v":665,"vw":78.052424},{"c":78.07,"h":78.09,"l":78.07,"n":4,"o":78.07,"t":"2026-10-13T16:45:00Z","v":1914,"vw":78.07303},{"c":78.0799,"h":78.0799,"l":78.0799,"n":1,"o":78.0799,"t":"2026-10-13T17:00:00Z","v":390,"vw":78.0799},{"c":78.0905,"h":78.109,"l":78.07,"n":13,"o":78.08,"t":"2026-10-13T17:15:00Z","v":1185,"vw":78.08164},{"c":78.135,"h":78.135,"l":78.135,"n":2,"o":78.135,"t":"2026-10-13T17:30:00Z","v":467,"vw":78.135},{"c":78.12,"h":78.135,"l":78.12,"n":4,"o":78.135,"t":"2026-10-13T17:45:00Z","v":311,"vw":78.130146},{"c":78.3018,"h":78.3018,"l":78.265,"n":3,"o":78.265,"t":"2026-10-13T18:00:00Z","v":279,"vw":78.279777},{"c":78.2396,"h":78.26,"l":78.2177,"n":9,"o":78.26,"t":"2026-10-13T18:15:00Z","v":577,"vw":78.239171},{"c":78.2776,"h":78.3221,"l":78.2776,"n":11,"o":78.32,"t":"2026-10-13T18:45:00Z","v":1166,"vw":78.302479},{"c":78.36,"h":78.3939,"l":78.35,"n":32,"o":78.3939,"t":"2026-10-13T19:00:00Z","v":22344,"vw":78.36408},{"c":78.37,"h":78.39,"l":78.37,"n":7,"o":78.37,"t":"2026-10-13T19:15:00Z","v":30839,"vw":78.38966},{"c":78.37,"h":78.39,"l":78.37,"n":22,"o":78.38,"t":"2026-10-13T19:30:00Z","v":2437,"vw":78.380364},{"c":78.37,"h":78.39,"l":78.33,"n":50,"o":78.38,"t":"2026-10-13T19:45:00Z","v":5839,"vw":78.375583},{"c":78.36,"h":78.36,"l":78.36,"n":5,"o":78.36,"t":"2026-10-13T20:00:00Z","v":206,"vw":78.36},{"c":77.98,"h":77.98,"l":77.98,"n":4,"o":77.98,"t":"2026-10-14T13:30:00Z","v":698,"vw":77.98},{"c":77.595,"h":77.595,"l":77.595,"n":1,"o":77.595,"t":"2026-10-14T13:45:00Z","v":320,"vw":77.595},{"c":77.47,"h":77.47,"l":77.47,"n":2,"o":77.47,"t":"2026-10-14T14:00:00Z","v":105,"vw":77.47},{"c":77.43,"h":77.46,"l":77.43,"n":7,"o":77.46,"t":"2026-10-14T14:15:00Z","v":538,"vw":77.449},{"c":77.52,"h":77.53,"l":77.52,"n":10,"o":77.53,"t":"2026-10-14T14:30:00Z","v":645,"vw":77.5275},{"c":77.455,"h":77.455,"l":77.455,"n":2,"o":77.455,"t":"2026-10-14T14:45:00Z","v":160,"vw":77.455},{"c":77.43,"h":77.43,"l":77.43,"n":2,"o":77.43,"t":"2026-10-14T15:00:00Z","v":160,"vw":77.43},{"c":77.4927,"h":77.519,"l":77.485,"n":3,"o":77.485,"t":"2026-10-14T15:15:00Z","v":3119,"vw":77.503718},{"c":77.45,"h":77.45,"l":77.45,"n":2,"o":77.45,"t":"2026-10-14T15:30:00Z","v":150,"vw":77.45},{"c":77.46,"h":77.46,"l":77.46,"n":2,"o":77.46,"t":"2026-10-14T15:45:00Z","v":475,"vw":77.46},{"c":77.44,"h":77.44,"l":77.44,"n":2,"o":77.44,"t":"2026-10-14T16:00:00Z","v":101,"vw":77.44},{"c":77.39,"h":77.39,"l":77.3537,"n":17,"o":77.3537,"t":"2026-10-14T16:15:00Z","v":1126,"vw":77.37168},{"c":77.4,"h":77.41,"l":77.4,"n":8,"o":77.4,"t":"2026-10-14T16:30:00Z","v":429,"vw":77.405},{"c":77.3976,"h":77.3976,"l":77.3976,"n":5,"o":77.3976,"t":"2026-10-14T16:45:00Z","v":229,"vw":77.3976},{"c":77.43,"h":77.43,"l":77.43,"n":5,"o":77.43,"t":"2026-10-14T17:00:00Z","v":792,"vw":77.43},{"c":77.43,"h":77.43,"l":77.43,"n":3,"o":77.43,"t":"2026-10-14T17:15:00Z","v":180,"vw":77.43},{"c":77.38,"h":77.44,"l":77.38,"n":9,"o":77.44,"t":"2026-10-14T17:30:00Z","v":892,"vw":77.394486},{"c":77.3,"h":77.38,"l":77.3,"n":5,"o":77.38,"t":"2026-10-14T17:45:00Z","v":1307,"vw":77.349472},{"c":77.265,"h":77.28,"l":77.2425,"n":11,"o":77.28,"t":"2026-10-14T18:00:00Z","v":791,"vw":77.259567},{"c":77.44,"h":77.44,"l":77.36,"n":4,"o":77.36,"t":"2026-10-14T18:15:00Z","v":877,"vw":77.430857},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-14T18:30:00Z","v":154,"vw":77.45},{"c":77.475,"h":77.475,"l":77.475,"n":1,"o":77.475,"t":"2026-10-14T18:45:00Z","v":130,"vw":77.475},{"c":77.545,"h":77.57,"l":77.52,"n":6,"o":77.53,"t":"2026-10-14T19:00:00Z","v":918,"vw":77.543396},{"c":77.5739,"h":77.59,"l":77.54,"n":8,"o":77.5768,"t":"2026-10-14T19:15:00Z","v":1503,"vw":77.569021},{"c":77.58,"h":77.62,"l":77.58,"n":3,"o":77.62,"t":"2026-10-14T19:30:00Z","v":318,"vw":77.603256},{"c":77.75,"h":77.75,"l":77.625,"n":18,"o":77.64,"t":"2026-10-14T19:45:00Z","v":2836,"vw":77.708618},{"c":77.81,"h":77.81,"l":77.81,"n":8,"o":77.81,"t":"2026-10-14T20:00:00Z","v":406,"vw":77.81},{"c":78.11,"h":78.11,"l":78.11,"n":4,"o":78.11,"t":"2026-10-15T13:30:00Z","v":329,"vw":78.11},{"c":77.835,"h":77.89,"l":77.835,"n":4,"o":77.89,"t":"2026-10-15T13:45:00Z","v":346,"vw":77.871667},{"c":77.97,"h":78.01,"l":77.97,"n":13,"o":77.99,"t":"2026-10-15T14:00:00Z","v":804,"vw":77.995714},{"c":78.1215,"h":78.1555,"l":78.04,"n":11,"o":78.11,"t":"2026-10-15T14:15:00Z","v":2115,"vw":78.060983},{"c":78.36,"h":78.36,"l":78.36,"n":4,"o":78.36,"t":"2026-10-15T14:45:00Z","v":260,"vw":78.36},{"c":78.42,"h":78.42,"l":78.42,"n":5,"o":78.42,"t":"2026-10-15T15:00:00Z","v":151,"vw":78.42},{"c":78.48,"h":78.48,"l":78.48,"n":1,"o":78.48,"t":"2026-10-15T15:15:00Z","v":320,"vw":78.48},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-10-15T15:30:00Z","v":196,"vw":78.46},{"c":78.32,"h":78.405,"l":78.32,"n":5,"o":78.405,"t":"2026-10-15T15:45:00Z","v":3270,"vw":78.393045},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-15T16:00:00Z","v":103,"vw":78.33},{"c":78.31,"h":78.31,"l":78.28,"n":6,"o":78.28,"t":"2026-10-15T16:15:00Z","v":4306,"vw":78.30734},{"c":78.355,"h":78.355,"l":78.355,"n":1,"o":78.355,"t":"2026-10-15T16:30:00Z","v":100,"vw":78.355},{"c":78.315,"h":78.34,"l":78.315,"n":4,"o":78.34,"t":"2026-10-15T16:45:00Z","v":260,"vw":78.3275},{"c":78.6587,"h":78.6587,"l":78.6587,"n":1,"o":78.6587,"t":"2026-10-15T17:45:00Z","v":1888,"vw":78.6587},{"c":78.58,"h":78.625,"l":78.58,"n":2,"o":78.625,"t":"2026-10-15T18:00:00Z","v":596,"vw":78.599857},{"c":78.55,"h":78.555,"l":78.52,"n":12,"o":78.555,"t":"2026-10-15T18:15:00Z","v":2400,"vw":78.532368},{"c":78.5351,"h":78.57,"l":78.5351,"n":9,"o":78.56,"t":"2026-10-15T18:30:00Z","v":853,"vw":78.558246},{"c":78.54,"h":78.5501,"l":78.54,"n":2,"o":78.5501,"t":"2026-10-15T18:45:00Z","v":437,"vw":78.542519},{"c":78.7,"h":78.719,"l":78.63,"n":17,"o":78.63,"t":"2026-10-15T19:00:00Z","v":3040,"vw":78.678039},{"c":78.65,"h":78.74,"l":78.65,"n":26,"o":78.68,"t":"2026-10-15T19:15:00Z","v":3243,"vw":78.71482},{"c":78.7,"h":78.7,"l":78.67,"n":4,"o":78.67,"t":"2026-10-15T19:30:00Z","v":616,"vw":78.686364},{"c":78.82,"h":78.82,"l":78.6544,"n":21,"o":78.68,"t":"2026-10-15T19:45:00Z","v":2824,"vw":78.752618},{"c":78.82,"h":78.82,"l":78.82,"n":2,"o":78.82,"t":"2026-10-15T20:00:00Z","v":223,"vw":78.82},{"c":79.18,"h":79.18,"l":79.05,"n":5,"o":79.05,"t":"2026-10-16T13:30:00Z","v":1897,"vw":79.167843},{"c":79.4785,"h":79.4785,"l":79.4785,"n":1,"o":79.4785,"t":"2026-10-16T13:45:00Z","v":300,"vw":79.4785},{"c":79.07,"h":79.4,"l":79.07,"n":12,"o":79.4,"t":"2026-10-16T14:00:00Z","v":1399,"vw":79.1583},{"c":79.22,"h":79.225,"l":79.13,"n":11,"o":79.13,"t":"2026-10-16T14:15:00Z","v":1134,"vw":79.170896},{"c":79.12,"h":79.193,"l":79.12,"n":2,"o":79.193,"t":"2026-10-16T14:30:00Z","v":1165,"vw":79.186734},{"c":79.2098,"h":79.2098,"l":79.1621,"n":5,"o":79.1621,"t":"2026-10-16T14:45:00Z","v":402,"vw":79.189693},{"c":78.99,"h":79.0593,"l":78.99,"n":4,"o":79.0593,"t":"2026-10-16T15:30:00Z","v":401,"vw":79.03737},{"c":78.8,"h":78.9304,"l":78.8,"n":5,"o":78.9304,"t":"2026-10-16T15:45:00Z","v":1111,"vw":78.820508},{"c":78.805,"h":78.805,"l":78.75,"n":12,"o":78.79,"t":"2026-10-16T16:00:00Z","v":2135,"vw":78.788703},{"c":78.82,"h":78.85,"l":78.785,"n":12,"o":78.81,"t":"2026-10-16T16:15:00Z","v":1305,"vw":78.819396},{"c":78.71,"h":78.75,"l":78.71,"n":3,"o":78.75,"t":"2026-10-16T16:45:00Z","v":1083,"vw":78.719843},{"c":78.51,"h":78.55,"l":78.4833,"n":7,"o":78.55,"t":"2026-10-16T17:00:00Z","v":1073,"vw":78.508884},{"c":78.51,"h":78.54,"l":78.5,"n":13,"o":78.5,"t":"2026-10-16T17:15:00Z","v":512,"vw":78.516957},{"c":78.56,"h":78.6,"l":78.56,"n":8,"o":78.59,"t":"2026-10-16T17:30:00Z","v":1182,"vw":78.586687},{"c":78.47,"h":78.6205,"l":78.47,"n":6,"o":78.6205,"t":"2026-10-16T17:45:00Z","v":996,"vw":78.519244},{"c":78.41,"h":78.41,"l":78.41,"n":1,"o":78.41,"t":"2026-10-16T18:00:00Z","v":800,"vw":78.41},{"c":78.375,"h":78.48,"l":78.375,"n":7,"o":78.48,"t":"2026-10-16T18:15:00Z","v":366,"vw":78.417424},{"c":78.45,"h":78.46,"l":78.385,"n":11,"o":78.385,"t":"2026-10-16T18:30:00Z","v":2468,"vw":78.407158},{"c":78.405,"h":78.47,"l":78.405,"n":5,"o":78.47,"t":"2026-10-16T18:45:00Z","v":369,"vw":78.439774},{"c":78.44,"h":78.44,"l":78.425,"n":9,"o":78.425,"t":"2026-10-16T19:00:00Z","v":591,"vw":78.433225},{"c":78.465,"h":78.54,"l":78.425,"n":28,"o":78.54,"t":"2026-10-16T19:15:00Z","v":5075,"vw":78.487091},{"c":78.525,"h":78.525,"l":78.4899,"n":3,"o":78.4899,"t":"2026-10-16T19:30:00Z","v":445,"vw":78.50893},{"c":78.63,"h":78.63,"l":78.52,"n":16,"o":78.52,"t":"2026-10-16T19:45:00Z","v":1086,"vw":78.55813},{"c":78.63,"h":78.63,"l":78.63,"n":2,"o":78.63,"t":"2026-10-16T20:00:00Z","v":103,"vw":78.63},{"c":78.7,"h":86,"l":78,"n":14,"o":84.1,"t":"2026-10-16T23:45:00Z","v":1704,"vw":81.440947},{"c":78.742,"h":78.742,"l":78.6,"n":9,"o":78.6,"t":"2026-10-19T13:30:00Z","v":1529,"vw":78.682799},{"c":78.5752,"h":78.6621,"l":78.532,"n":16,"o":78.64,"t":"2026-10-19T13:45:00Z","v":2178,"vw":78.586142},{"c":78.5399,"h":78.5399,"l":78.4101,"n":4,"o":78.4101,"t":"2026-10-19T14:00:00Z","v":1286,"vw":78.469137},{"c":78.46,"h":78.565,"l":78.44,"n":11,"o":78.565,"t":"2026-10-19T14:15:00Z","v":4129,"vw":78.514883},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-19T14:30:00Z","v":214,"vw":78.41},{"c":78.32,"h":78.32,"l":78.31,"n":4,"o":78.31,"t":"2026-10-19T14:45:00Z","v":428,"vw":78.315},{"c":78.51,"h":78.51,"l":78.38,"n":8,"o":78.38,"t":"2026-10-19T15:00:00Z","v":605,"vw":78.442076},{"c":78.61,"h":78.625,"l":78.59,"n":5,"o":78.59,"t":"2026-10-19T15:30:00Z","v":936,"vw":78.619213},{"c":78.51,"h":78.62,"l":78.51,"n":20,"o":78.62,"t":"2026-10-19T15:45:00Z","v":4088,"vw":78.572744},{"c":78.3956,"h":78.47,"l":78.3956,"n":12,"o":78.47,"t":"2026-10-19T16:00:00Z","v":2709,"vw":78.406441},{"c":78.39,"h":78.41,"l":78.39,"n":6,"o":78.41,"t":"2026-10-19T16:15:00Z","v":475,"vw":78.398065},{"c":78.39,"h":78.39,"l":78.3682,"n":6,"o":78.38,"t":"2026-10-19T16:30:00Z","v":1476,"vw":78.371345},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-19T16:45:00Z","v":100,"vw":78.35},{"c":78.3673,"h":78.3673,"l":78.31,"n":5,"o":78.31,"t":"2026-10-19T17:15:00Z","v":1324,"vw":78.362956},{"c":78.29,"h":78.33,"l":78.29,"n":5,"o":78.32,"t":"2026-10-19T17:30:00Z","v":601,"vw":78.306667},{"c":78.33,"h":78.33,"l":78.325,"n":6,"o":78.325,"t":"2026-10-19T17:45:00Z","v":292,"vw":78.32706},{"c":78.3817,"h":78.3817,"l":78.3817,"n":2,"o":78.3817,"t":"2026-10-19T18:00:00Z","v":128,"vw":78.3817},{"c":78.36,"h":78.38,"l":78.36,"n":4,"o":78.38,"t":"2026-10-19T18:15:00Z","v":332,"vw":78.368621},{"c":78.3299,"h":78.33,"l":78.3045,"n":4,"o":78.33,"t":"2026-10-19T18:30:00Z","v":1280,"vw":78.31826},{"c":78.37,"h":78.37,"l":78.37,"n":5,"o":78.37,"t":"2026-10-19T18:45:00Z","v":296,"vw":78.37},{"c":78.35,"h":78.3725,"l":78.35,"n":7,"o":78.37,"t":"2026-10-19T19:00:00Z","v":1119,"vw":78.360545},{"c":78.375,"h":78.375,"l":78.365,"n":3,"o":78.365,"t":"2026-10-19T19:15:00Z","v":602,"vw":78.372573},{"c":78.4054,"h":78.4054,"l":78.3701,"n":6,"o":78.3849,"t":"2026-10-19T19:30:00Z","v":856,"vw":78.394209},{"c":78.32,"h":78.38,"l":78.32,"n":15,"o":78.375,"t":"2026-10-19T19:45:00Z","v":1832,"vw":78.340591},{"c":78.74,"h":78.74,"l":78.51,"n":5,"o":78.51,"t":"2026-10-20T13:30:00Z","v":379,"vw":78.636027},{"c":79.0114,"h":79.0114,"l":78.785,"n":4,"o":78.79,"t":"2026-10-20T13:45:00Z","v":946,"vw":78.821855},{"c":78.74,"h":78.7851,"l":78.74,"n":7,"o":78.78,"t":"2026-10-20T14:00:00Z","v":1336,"vw":78.778154},{"c":79.2103,"h":79.2103,"l":79.1897,"n":3,"o":79.1897,"t":"2026-10-20T14:45:00Z","v":920,"vw":79.203194},{"c":78.9499,"h":79.2348,"l":78.9499,"n":11,"o":79.2348,"t":"2026-10-20T15:00:00Z","v":1657,"vw":79.15841},{"c":79,"h":79,"l":79,"n":11,"o":79,"t":"2026-10-20T15:15:00Z","v":1100,"vw":79},{"c":78.925,"h":78.925,"l":78.925,"n":2,"o":78.925,"t":"2026-10-20T15:45:00Z","v":590,"vw":78.925},{"c":78.8199,"h":78.87,"l":78.7846,"n":13,"o":78.86,"t":"2026-10-20T16:15:00Z","v":2329,"vw":78.826997},{"c":78.94,"h":78.96,"l":78.94,"n":8,"o":78.95,"t":"2026-10-20T16:45:00Z","v":1060,"vw":78.956495},{"c":78.83,"h":78.84,"l":78.83,"n":5,"o":78.84,"t":"2026-10-20T17:00:00Z","v":324,"vw":78.834587},{"c":78.835,"h":78.8551,"l":78.83,"n":6,"o":78.83,"t":"2026-10-20T17:15:00Z","v":1059,"vw":78.847814},{"c":78.915,"h":78.915,"l":78.915,"n":2,"o":78.915,"t":"2026-10-20T17:30:00Z","v":752,"vw":78.915},{"c":78.96,"h":78.96,"l":78.96,"n":5,"o":78.96,"t":"2026-10-20T17:45:00Z","v":161,"vw":78.96},{"c":78.99,"h":78.99,"l":78.99,"n":1,"o":78.99,"t":"2026-10-20T18:00:00Z","v":130,"vw":78.99},{"c":78.96,"h":79.02,"l":78.96,"n":10,"o":79.02,"t":"2026-10-20T18:15:00Z","v":1183,"vw":78.984104},{"c":78.96,"h":78.96,"l":78.96,"n":1,"o":78.96,"t":"2026-10-20T18:30:00Z","v":100,"vw":78.96},{"c":78.975,"h":79.0036,"l":78.975,"n":2,"o":79.0036,"t":"2026-10-20T18:45:00Z","v":920,"vw":78.985103},{"c":79.02,"h":79.02,"l":78.991,"n":9,"o":79.0147,"t":"2026-10-20T19:00:00Z","v":3686,"vw":79.015832},{"c":79.04,"h":79.04,"l":78.99,"n":14,"o":78.99,"t":"2026-10-20T19:15:00Z","v":2764,"vw":78.995656},{"c":79.005,"h":79.0192,"l":79,"n":11,"o":79.01,"t":"2026-10-20T19:30:00Z","v":2235,"vw":79.012408},{"c":79.09,"h":79.09,"l":79.035,"n":14,"o":79.035,"t":"2026-10-20T19:45:00Z","v":1731,"vw":79.053747},{"c":79.13,"h":79.13,"l":79.13,"n":6,"o":79.13,"t":"2026-10-20T20:00:00Z","v":129,"vw":79.13},{"c":79.26,"h":79.26,"l":79.26,"n":2,"o":79.26,"t":"2026-10-21T13:30:00Z","v":311,"vw":79.26},{"c":79.075,"h":79.075,"l":78.97,"n":10,"o":79.07,"t":"2026-10-21T14:00:00Z","v":1359,"vw":79.053803},{"c":79.16,"h":79.16,"l":79.09,"n":7,"o":79.09,"t":"2026-10-21T14:30:00Z","v":2286,"vw":79.129253},{"c":79.17,"h":79.18,"l":79.17,"n":5,"o":79.18,"t":"2026-10-21T14:45:00Z","v":401,"vw":79.1775},{"c":79.0728,"h":79.091,"l":79.04,"n":11,"o":79.04,"t":"2026-10-21T15:00:00Z","v":1434,"vw":79.068832},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-21T15:15:00Z","v":102,"vw":79.1},{"c":79.14,"h":79.14,"l":79.14,"n":3,"o":79.14,"t":"2026-10-21T15:30:00Z","v":254,"vw":79.14},{"c":79.23,"h":79.23,"l":79.185,"n":4,"o":79.185,"t":"2026-10-21T15:45:00Z","v":4926,"vw":79.204861},{"c":79.165,"h":79.195,"l":79.12,"n":25,"o":79.195,"t":"2026-10-21T16:00:00Z","v":3749,"vw":79.163086},{"c":79.175,"h":79.2,"l":79.175,"n":4,"o":79.2,"t":"2026-10-21T16:15:00Z","v":368,"vw":79.182813},{"c":79.15,"h":79.15,"l":79.15,"n":1,"o":79.15,"t":"2026-10-21T16:30:00Z","v":100,"vw":79.15},{"c":79.22,"h":79.22,"l":79.22,"n":2,"o":79.22,"t":"2026-10-21T16:45:00Z","v":123,"vw":79.22},{"c":79.195,"h":79.23,"l":79.185,"n":7,"o":79.23,"t":"2026-10-21T17:00:00Z","v":674,"vw":79.207239},{"c":79.27,"h":79.2766,"l":79.24,"n":8,"o":79.24,"t":"2026-10-21T17:30:00Z","v":592,"vw":79.263666},{"c":79.25,"h":79.28,"l":79.25,"n":4,"o":79.28,"t":"2026-10-21T18:00:00Z","v":615,"vw":79.25813},{"c":79.3151,"h":79.34,"l":79.3151,"n":4,"o":79.34,"t":"2026-10-21T18:15:00Z","v":1387,"vw":79.335362},{"c":79.342,"h":79.342,"l":79.342,"n":1,"o":79.342,"t":"2026-10-21T18:30:00Z","v":233,"vw":79.342},{"c":79.19,"h":79.28,"l":79.19,"n":14,"o":79.28,"t":"2026-10-21T18:45:00Z","v":1331,"vw":79.258529},{"c":78.99,"h":79.02,"l":78.97,"n":11,"o":79.005,"t":"2026-10-21T19:00:00Z","v":2832,"vw":79.003642},{"c":79.0844,"h":79.13,"l":79.04,"n":22,"o":79.07,"t":"2026-10-21T19:15:00Z","v":2552,"vw":79.075926},{"c":79.12,"h":79.14,"l":79.12,"n":10,"o":79.12,"t":"2026-10-21T19:30:00Z","v":883,"vw":79.124768},{"c":79.12,"h":79.2,"l":79.105,"n":26,"o":79.16,"t":"2026-10-21T19:45:00Z","v":2001,"vw":79.140036},{"c":79.11,"h":79.11,"l":79.11,"n":4,"o":79.11,"t":"2026-10-21T20:00:00Z","v":147,"vw":79.11},{"c":78.745,"h":78.77,"l":78.68,"n":5,"o":78.68,"t":"2026-10-22T13:30:00Z","v":888,"vw":78.731214},{"c":78.925,"h":78.9492,"l":78.925,"n":2,"o":78.9492,"t":"2026-10-22T13:45:00Z","v":467,"vw":78.942463}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8167386061522373,"strike":86.72430531043373,"iv":0.35025899906968994,"gamma":0.03659154494120737,"theta":-0.03850617483208749,"vega":0.06183497442110457,"rho":0.011388987064746779,"breakevenPct":10.91674870647574},{"delta":0.25,"premium":0.9049218705846223,"strike":85.27187507272387,"iv":0.31286136495504896,"gamma":0.05012763607881866,"theta":-0.03680250476776743,"vega":0.06745863453611642,"rho":0.014250399020409898,"breakevenPct":9.188212788480826},{"delta":0.3,"premium":0.9931051350170073,"strike":83.819444835014,"iv":0.275463730840408,"gamma":0.06366372721642996,"theta":-0.03509883470344737,"vega":0.07308229465112827,"rho":0.01711181097607302,"breakevenPct":7.459676870485912},{"delta":0.35,"premium":1.0812883994493923,"strike":82.36701459730413,"iv":0.238066096725767,"gamma":0.07719981835404124,"theta":-0.03339516463912731,"vega":0.07870595476614012,"rho":0.01997322293173614,"breakevenPct":5.731140952490998},{"delta":0.4,"premium":1.1694716638817773,"strike":80.91458435959426,"iv":0.200668462611126,"gamma":0.09073590949165256,"theta":-0.031691494574807244,"vega":0.08432961488115197,"rho":0.02283463488739926,"breakevenPct":4.002605034496082},{"delta":0.45,"premium":1.2752736677551533,"strike":79.81718666270854,"iv":0.1733248552870632,"gamma":0.10190634943980191,"theta":-0.030273074674062612,"vega":0.088056827267846,"rho":0.025721360593585745,"breakevenPct":2.7462278498114476},{"delta":0.5,"premium":1.4110355991545211,"strike":79.32350691216539,"iv":0.16307769887533388,"gamma":0.10905409875077889,"theta":-0.029339710713677365,"vega":0.08855920982562253,"rho":0.028651131270930986,"breakevenPct":2.2927367897623063},{"delta":0.55,"premium":1.6007558067253747,"strike":78.8320736554577,"iv":0.15759488165589167,"gamma":0.11196839067819798,"theta":-0.028723364637350222,"vega":0.08800035467991126,"rho":0.031648548270974616,"breakevenPct":1.9104586153729308},{"delta":0.6,"premium":1.893053343771408,"strike":78.34491109371432,"iv":0.16116930691590825,"gamma":0.10683467248253171,"theta":-0.02870968510728569,"vega":0.0854240346097056,"rho":0.03477456424829402,"breakevenPct":1.6635596293769113},{"delta":0.65,"premium":2.2264434180138575,"strike":77.83140877598153,"iv":0.16558822170900694,"gamma":0.1003339491916859,"theta":-0.02863256351039261,"vega":0.0820826789838337,"rho":0.0378528048940072,"breakevenPct":1.4353527956862566},{"delta":0.7,"premium":2.6594688221709006,"strike":77.2540415704388,"iv":0.17205473441108546,"gamma":0.0905187066974596,"theta":-0.02840161662817552,"vega":0.07688637413394919,"rho":0.04081520672199022,"breakevenPct":1.2524680299140918},{"delta":0.75,"premium":3.234491114701131,"strike":76.54765751211632,"iv":0.18227318255250405,"gamma":0.07837447495961228,"theta":-0.02802859450726979,"vega":0.07034798061389337,"rho":0.04370513040339788,"breakevenPct":1.0860293022710783},{"delta":0.8,"premium":3.9236111111111116,"strike":75.72895622895624,"iv":0.19247390572390574,"gamma":0.06515959595959596,"theta":-0.026886868686868685,"vega":0.062001683501683495,"rho":0.04652332974102149,"breakevenPct":0.921846487256695},{"delta":0.85,"premium":4.708902077151334,"strike":74.80118694362018,"iv":0.19912077151335308,"gamma":0.05273412462908014,"theta":-0.024441543026706234,"vega":0.051789614243323456,"rho":0.04925220211540535,"breakevenPct":0.7413228011042401},{"delta":0.9,"premium":6.450000000000002,"strike":72.94736842105263,"iv":0.22936315789473688,"gamma":0.03472631578947367,"theta":-0.022084210526315786,"vega":0.038721052631578934,"rho":0.05132081793707421,"breakevenPct":0.5985029091575961}],"put":[{"delta":0.35,"premium":1.2169343546568239,"strike":77.41934354656824,"iv":0.22432254935604018,"gamma":0.07419597097293143,"theta":-0.027991952772898003,"vega":0.08255214965542657,"rho":-0.024560474028877337,"breakevenPct":3.4495924080944995},{"delta":0.4,"premium":1.3166552365394628,"strike":78.18513438461983,"iv":0.20041062497595324,"gamma":0.08621162027951132,"theta":-0.025369245849682292,"vega":0.08606213380420877,"rho":-0.028031933214115422,"breakevenPct":2.605664684092024},{"delta":0.45,"premium":1.449440069231369,"strike":78.77528919658386,"iv":0.18559435511741984,"gamma":0.09537484820053836,"theta":-0.02334184875277527,"vega":0.08813237413205194,"rho":-0.03147554479980426,"breakevenPct":2.0261651854893956},{"delta":0.5,"premium":1.6106153448235137,"strike":79.27653836205879,"iv":0.17512644965798063,"gamma":0.10141803057115331,"theta":-0.02163798263562463,"vega":0.0883618634583298,"rho":-0.0347958421964827,"breakevenPct":1.595282841640454},{"delta":0.55,"premium":1.789247848018876,"strike":79.72311962004719,"iv":0.1673323449308321,"gamma":0.10554270305809572,"theta":-0.020133055082769916,"vega":0.08745947860750894,"rho":-0.038040313940429164,"breakevenPct":1.2557848944842416},{"delta":0.6,"premium":1.9892399658411615,"strike":80.16225448334757,"iv":0.16047181895815543,"gamma":0.10751588385994876,"theta":-0.0183400512382579,"vega":0.08539103330486764,"rho":-0.041313309538487275,"breakevenPct":0.9527849002136175},{"delta":0.65,"premium":2.2240819812126387,"strike":80.58923996584116,"iv":0.15513450042698548,"gamma":0.10597873612297182,"theta":-0.01607702818104184,"vega":0.0814200683176772,"rho":-0.044632844056411776,"breakevenPct":0.7093341974931625},{"delta":0.7,"premium":2.4758477917981057,"strike":81.02996845425868,"iv":0.15037011041009463,"gamma":0.10392760252365933,"theta":-0.013838564668769718,"vega":0.0772973186119874,"rho":-0.04795862081394176,"breakevenPct":0.46991363641359807},{"delta":0.75,"premium":3.156052839116719,"strike":81.8186119873817,"iv":0.16010985804416403,"gamma":0.08886451104100947,"theta":-0.012221845425867508,"vega":0.0693320189274448,"rho":-0.051442424795168536,"breakevenPct":0.33251929266393854},{"delta":0.8,"premium":3.8362578864353325,"strike":82.60725552050474,"iv":0.16984960567823343,"gamma":0.0738014195583596,"theta":-0.010605126182965297,"vega":0.0613667192429022,"rho":-0.05492622877639532,"breakevenPct":0.19512494891427895},{"delta":0.85,"premium":4.799126344086021,"strike":83.6747311827957,"iv":0.18374139784946236,"gamma":0.05705618279569892,"theta":-0.008585483870967742,"vega":0.05173225806451613,"rho":-0.058616555884170675,"breakevenPct":0.06258493669979724}]},"raw":{"call":[{"delta":0.2,"premium":0.8167386061522373,"strike":86.72430531043373,"iv":0.35025899906968994,"gamma":0.03659154494120737,"theta":-0.03850617483208749,"vega":0.06183497442110457,"rho":0.011388987064746779,"breakevenPct":10.91674870647574},{"delta":0.25,"premium":0.9049218705846223,"strike":85.27187507272387,"iv":0.31286136495504896,"gamma":0.05012763607881866,"theta":-0.03680250476776743,"vega":0.06745863453611642,"rho":0.014250399020409898,"breakevenPct":9.188212788480826},{"delta":0.3,"premium":0.9931051350170073,"strike":83.819444835014,"iv":0.275463730840408,"gamma":0.06366372721642996,"theta":-0.03509883470344737,"vega":0.07308229465112827,"rho":0.01711181097607302,"breakevenPct":7.459676870485912},{"delta":0.35,"premium":1.0812883994493923,"strike":82.36701459730413,"iv":0.238066096725767,"gamma":0.07719981835404124,"theta":-0.03339516463912731,"vega":0.07870595476614012,"rho":0.01997322293173614,"breakevenPct":5.731140952490998},{"delta":0.4,"premium":1.1694716638817773,"strike":80.91458435959426,"iv":0.200668462611126,"gamma":0.09073590949165256,"theta":-0.031691494574807244,"vega":0.08432961488115197,"rho":0.02283463488739926,"breakevenPct":4.002605034496082},{"delta":0.45,"premium":1.2752736677551533,"strike":79.81718666270854,"iv":0.1733248552870632,"gamma":0.10190634943980191,"theta":-0.030273074674062612,"vega":0.088056827267846,"rho":0.025721360593585745,"breakevenPct":2.7462278498114476},{"delta":0.5,"premium":1.4110355991545211,"strike":79.32350691216539,"iv":0.16307769887533388,"gamma":0.10905409875077889,"theta":-0.029339710713677365,"vega":0.08855920982562253,"rho":0.028651131270930986,"breakevenPct":2.2927367897623063},{"delta":0.55,"premium":1.6007558067253747,"strike":78.8320736554577,"iv":0.15759488165589167,"gamma":0.11196839067819798,"theta":-0.028723364637350222,"vega":0.08800035467991126,"rho":0.031648548270974616,"breakevenPct":1.9104586153729308},{"delta":0.6,"premium":1.893053343771408,"strike":78.34491109371432,"iv":0.16116930691590825,"gamma":0.10683467248253171,"theta":-0.02870968510728569,"vega":0.0854240346097056,"rho":0.03477456424829402,"breakevenPct":1.6635596293769113},{"delta":0.65,"premium":2.2264434180138575,"strike":77.83140877598153,"iv":0.16558822170900694,"gamma":0.1003339491916859,"theta":-0.02863256351039261,"vega":0.0820826789838337,"rho":0.0378528048940072,"breakevenPct":1.4353527956862566},{"delta":0.7,"premium":2.6594688221709006,"strike":77.2540415704388,"iv":0.17205473441108546,"gamma":0.0905187066974596,"theta":-0.02840161662817552,"vega":0.07688637413394919,"rho":0.04081520672199022,"breakevenPct":1.2524680299140918},{"delta":0.75,"premium":3.234491114701131,"strike":76.54765751211632,"iv":0.18227318255250405,"gamma":0.07837447495961228,"theta":-0.02802859450726979,"vega":0.07034798061389337,"rho":0.04370513040339788,"breakevenPct":1.0860293022710783},{"delta":0.8,"premium":3.9236111111111116,"strike":75.72895622895624,"iv":0.19247390572390574,"gamma":0.06515959595959596,"theta":-0.026886868686868685,"vega":0.062001683501683495,"rho":0.04652332974102149,"breakevenPct":0.921846487256695},{"delta":0.85,"premium":4.708902077151334,"strike":74.80118694362018,"iv":0.19912077151335308,"gamma":0.05273412462908014,"theta":-0.024441543026706234,"vega":0.051789614243323456,"rho":0.04925220211540535,"breakevenPct":0.7413228011042401},{"delta":0.9,"premium":6.450000000000002,"strike":72.94736842105263,"iv":0.22936315789473688,"gamma":0.03472631578947367,"theta":-0.022084210526315786,"vega":0.038721052631578934,"rho":0.05132081793707421,"breakevenPct":0.5985029091575961}],"put":[{"delta":0.35,"premium":1.2169343546568239,"strike":77.41934354656824,"iv":0.22432254935604018,"gamma":0.07419597097293143,"theta":-0.027991952772898003,"vega":0.08255214965542657,"rho":-0.024560474028877337,"breakevenPct":3.4495924080944995},{"delta":0.4,"premium":1.3166552365394628,"strike":78.18513438461983,"iv":0.20041062497595324,"gamma":0.08621162027951132,"theta":-0.025369245849682292,"vega":0.08606213380420877,"rho":-0.028031933214115422,"breakevenPct":2.605664684092024},{"delta":0.45,"premium":1.449440069231369,"strike":78.77528919658386,"iv":0.18559435511741984,"gamma":0.09537484820053836,"theta":-0.02334184875277527,"vega":0.08813237413205194,"rho":-0.03147554479980426,"breakevenPct":2.0261651854893956},{"delta":0.5,"premium":1.6106153448235137,"strike":79.27653836205879,"iv":0.17512644965798063,"gamma":0.10141803057115331,"theta":-0.02163798263562463,"vega":0.0883618634583298,"rho":-0.0347958421964827,"breakevenPct":1.595282841640454},{"delta":0.55,"premium":1.789247848018876,"strike":79.72311962004719,"iv":0.1673323449308321,"gamma":0.10554270305809572,"theta":-0.020133055082769916,"vega":0.08745947860750894,"rho":-0.038040313940429164,"breakevenPct":1.2557848944842416},{"delta":0.6,"premium":1.9892399658411615,"strike":80.16225448334757,"iv":0.16047181895815543,"gamma":0.10751588385994876,"theta":-0.0183400512382579,"vega":0.08539103330486764,"rho":-0.041313309538487275,"breakevenPct":0.9527849002136175},{"delta":0.65,"premium":2.2240819812126387,"strike":80.58923996584116,"iv":0.15513450042698548,"gamma":0.10597873612297182,"theta":-0.01607702818104184,"vega":0.0814200683176772,"rho":-0.044632844056411776,"breakevenPct":0.7093341974931625},{"delta":0.7,"premium":2.4758477917981057,"strike":81.02996845425868,"iv":0.15037011041009463,"gamma":0.10392760252365933,"theta":-0.013838564668769718,"vega":0.0772973186119874,"rho":-0.04795862081394176,"breakevenPct":0.46991363641359807},{"delta":0.75,"premium":3.156052839116719,"strike":81.8186119873817,"iv":0.16010985804416403,"gamma":0.08886451104100947,"theta":-0.012221845425867508,"vega":0.0693320189274448,"rho":-0.051442424795168536,"breakevenPct":0.33251929266393854},{"delta":0.8,"premium":3.8362578864353325,"strike":82.60725552050474,"iv":0.16984960567823343,"gamma":0.0738014195583596,"theta":-0.010605126182965297,"vega":0.0613667192429022,"rho":-0.05492622877639532,"breakevenPct":0.19512494891427895},{"delta":0.85,"premium":4.799126344086021,"strike":83.6747311827957,"iv":0.18374139784946236,"gamma":0.05705618279569892,"theta":-0.008585483870967742,"vega":0.05173225806451613,"rho":-0.058616555884170675,"breakevenPct":0.06258493669979724}]}},"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"}}