{"symbol":"BBEU","url":"https://intraalpha.com/companies/BBEU","capturedAt":"2026-10-22T06:48:58.760Z","state":"ready","quote":{"symbol":"BBEU","last_price":76.33,"prev_close":75.92,"regular_close":76.33,"change":0.41,"change_pct":0.54,"regular_change":0.41,"regular_change_pct":0.54,"extended_change":0,"extended_change_pct":0,"bid":75.76,"ask":76.88,"bid_size":100,"ask_size":100,"volume":164597,"vwap":76.36177,"open":76.48,"high":76.54,"low":76.02,"close":76.33,"trade_count":854,"last_trade_at":"2026-10-22T00:00:00.819061097Z","last_quote_at":"2026-10-22T00:00:00.00225588Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T02:48:48.947368608-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8900000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.05,"dividend_yield":0.028,"inception_date":"2018-06-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T06:42:11.528560+00:00"},"optionObservedAt":"2026-10-21T19:55:03.167Z","bars":[{"c":75.599,"h":75.68,"l":75.599,"n":20,"o":75.68,"t":"2026-10-15T13:30:00Z","v":1192,"vw":75.617685},{"c":75.53,"h":75.565,"l":75.53,"n":9,"o":75.53,"t":"2026-10-15T13:35:00Z","v":777,"vw":75.549695},{"c":75.43,"h":75.55,"l":75.43,"n":11,"o":75.55,"t":"2026-10-15T13:40:00Z","v":1170,"vw":75.494385},{"c":75.445,"h":75.445,"l":75.37,"n":14,"o":75.435,"t":"2026-10-15T13:45:00Z","v":2711,"vw":75.422719},{"c":75.45,"h":75.46,"l":75.43,"n":5,"o":75.43,"t":"2026-10-15T13:50:00Z","v":433,"vw":75.44729},{"c":75.45,"h":75.45,"l":75.45,"n":3,"o":75.45,"t":"2026-10-15T13:55:00Z","v":152,"vw":75.45},{"c":75.5749,"h":75.5749,"l":75.485,"n":16,"o":75.485,"t":"2026-10-15T14:00:00Z","v":3090,"vw":75.527141},{"c":75.57,"h":75.57,"l":75.57,"n":3,"o":75.57,"t":"2026-10-15T14:05:00Z","v":192,"vw":75.57},{"c":75.58,"h":75.58,"l":75.58,"n":8,"o":75.58,"t":"2026-10-15T14:10:00Z","v":343,"vw":75.58},{"c":75.52,"h":75.5799,"l":75.5,"n":7,"o":75.52,"t":"2026-10-15T14:15:00Z","v":1840,"vw":75.552212},{"c":75.52,"h":75.52,"l":75.52,"n":5,"o":75.52,"t":"2026-10-15T14:20:00Z","v":159,"vw":75.52},{"c":75.5,"h":75.52,"l":75.5,"n":10,"o":75.52,"t":"2026-10-15T14:25:00Z","v":425,"vw":75.513421},{"c":75.625,"h":75.625,"l":75.5,"n":24,"o":75.5,"t":"2026-10-15T14:30:00Z","v":2247,"vw":75.546339},{"c":75.765,"h":75.765,"l":75.61,"n":25,"o":75.61,"t":"2026-10-15T14:35:00Z","v":3868,"vw":75.665171},{"c":75.73,"h":75.77,"l":75.73,"n":19,"o":75.74,"t":"2026-10-15T14:40:00Z","v":2274,"vw":75.742},{"c":75.72,"h":75.72,"l":75.69,"n":15,"o":75.71,"t":"2026-10-15T14:45:00Z","v":2013,"vw":75.704428},{"c":75.78,"h":75.78,"l":75.7,"n":19,"o":75.7,"t":"2026-10-15T14:50:00Z","v":1432,"vw":75.751579},{"c":75.78,"h":75.805,"l":75.77,"n":31,"o":75.805,"t":"2026-10-15T14:55:00Z","v":4654,"vw":75.796607},{"c":75.81,"h":75.85,"l":75.81,"n":4,"o":75.85,"t":"2026-10-15T15:00:00Z","v":489,"vw":75.83364},{"c":75.8,"h":75.84,"l":75.78,"n":20,"o":75.84,"t":"2026-10-15T15:05:00Z","v":3919,"vw":75.824641},{"c":75.805,"h":75.83,"l":75.805,"n":15,"o":75.81,"t":"2026-10-15T15:10:00Z","v":7729,"vw":75.824113},{"c":75.78,"h":75.83,"l":75.78,"n":6,"o":75.83,"t":"2026-10-15T15:15:00Z","v":388,"vw":75.805},{"c":75.78,"h":75.78,"l":75.76,"n":11,"o":75.765,"t":"2026-10-15T15:20:00Z","v":1071,"vw":75.766646},{"c":75.745,"h":75.76,"l":75.745,"n":2,"o":75.76,"t":"2026-10-15T15:25:00Z","v":300,"vw":75.755},{"c":75.78,"h":75.81,"l":75.73,"n":22,"o":75.73,"t":"2026-10-15T15:30:00Z","v":1550,"vw":75.783351},{"c":75.79,"h":75.815,"l":75.79,"n":18,"o":75.79,"t":"2026-10-15T15:35:00Z","v":2350,"vw":75.799356},{"c":75.82,"h":75.835,"l":75.82,"n":4,"o":75.835,"t":"2026-10-15T15:40:00Z","v":715,"vw":75.826549},{"c":75.805,"h":75.805,"l":75.805,"n":3,"o":75.805,"t":"2026-10-15T15:45:00Z","v":210,"vw":75.805},{"c":75.8,"h":75.8,"l":75.78,"n":9,"o":75.78,"t":"2026-10-15T15:50:00Z","v":1578,"vw":75.788541},{"c":75.75,"h":75.7832,"l":75.75,"n":9,"o":75.7832,"t":"2026-10-15T15:55:00Z","v":1346,"vw":75.764665},{"c":75.73,"h":75.73,"l":75.73,"n":2,"o":75.73,"t":"2026-10-15T16:00:00Z","v":154,"vw":75.73},{"c":75.71,"h":75.735,"l":75.69,"n":15,"o":75.69,"t":"2026-10-15T16:05:00Z","v":2338,"vw":75.721335},{"c":75.69,"h":75.69,"l":75.66,"n":21,"o":75.68,"t":"2026-10-15T16:10:00Z","v":2169,"vw":75.680688},{"c":75.69,"h":75.69,"l":75.69,"n":2,"o":75.69,"t":"2026-10-15T16:15:00Z","v":118,"vw":75.69},{"c":75.7,"h":75.73,"l":75.69,"n":22,"o":75.69,"t":"2026-10-15T16:20:00Z","v":2304,"vw":75.70663},{"c":75.76,"h":75.76,"l":75.72,"n":55,"o":75.72,"t":"2026-10-15T16:25:00Z","v":5688,"vw":75.735385},{"c":75.73,"h":75.74,"l":75.7251,"n":10,"o":75.73,"t":"2026-10-15T16:30:00Z","v":1103,"vw":75.731327},{"c":75.74,"h":75.773,"l":75.74,"n":17,"o":75.773,"t":"2026-10-15T16:35:00Z","v":1973,"vw":75.746427},{"c":75.745,"h":75.745,"l":75.735,"n":4,"o":75.74,"t":"2026-10-15T16:40:00Z","v":2208,"vw":75.737851},{"c":75.73,"h":75.77,"l":75.73,"n":49,"o":75.77,"t":"2026-10-15T16:50:00Z","v":12135,"vw":75.764048},{"c":75.76,"h":75.76,"l":75.76,"n":2,"o":75.76,"t":"2026-10-15T17:00:00Z","v":150,"vw":75.76},{"c":75.74,"h":75.74,"l":75.74,"n":7,"o":75.74,"t":"2026-10-15T17:05:00Z","v":5616,"vw":75.74},{"c":75.745,"h":75.76,"l":75.745,"n":9,"o":75.76,"t":"2026-10-15T17:20:00Z","v":635,"vw":75.7525},{"c":75.79,"h":75.79,"l":75.77,"n":24,"o":75.78,"t":"2026-10-15T17:25:00Z","v":2929,"vw":75.77754},{"c":75.84,"h":75.84,"l":75.8,"n":11,"o":75.8,"t":"2026-10-15T17:30:00Z","v":1346,"vw":75.822725},{"c":75.89,"h":75.895,"l":75.87,"n":28,"o":75.87,"t":"2026-10-15T17:40:00Z","v":3401,"vw":75.88868},{"c":75.89,"h":75.89,"l":75.87,"n":9,"o":75.87,"t":"2026-10-15T17:45:00Z","v":1906,"vw":75.872162},{"c":75.88,"h":75.88,"l":75.87,"n":15,"o":75.87,"t":"2026-10-15T18:05:00Z","v":1977,"vw":75.879426},{"c":75.87,"h":75.88,"l":75.87,"n":7,"o":75.88,"t":"2026-10-15T18:10:00Z","v":567,"vw":75.875643},{"c":75.85,"h":75.885,"l":75.85,"n":19,"o":75.865,"t":"2026-10-15T18:15:00Z","v":1938,"vw":75.873439},{"c":75.855,"h":75.855,"l":75.84,"n":16,"o":75.85,"t":"2026-10-15T18:20:00Z","v":917,"vw":75.85},{"c":75.85,"h":75.86,"l":75.84,"n":7,"o":75.84,"t":"2026-10-15T18:25:00Z","v":892,"vw":75.85118},{"c":75.9,"h":75.91,"l":75.86,"n":16,"o":75.868,"t":"2026-10-15T18:30:00Z","v":11853,"vw":75.906191},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-15T18:35:00Z","v":216,"vw":75.9},{"c":75.89,"h":75.9081,"l":75.885,"n":6,"o":75.89,"t":"2026-10-15T18:40:00Z","v":2284,"vw":75.890587},{"c":75.865,"h":75.865,"l":75.865,"n":3,"o":75.865,"t":"2026-10-15T18:45:00Z","v":161,"vw":75.865},{"c":75.865,"h":75.865,"l":75.865,"n":3,"o":75.865,"t":"2026-10-15T18:50:00Z","v":331,"vw":75.865},{"c":75.865,"h":75.865,"l":75.865,"n":1,"o":75.865,"t":"2026-10-15T18:55:00Z","v":201,"vw":75.865},{"c":75.88,"h":75.9,"l":75.87,"n":18,"o":75.87,"t":"2026-10-15T19:00:00Z","v":1178,"vw":75.892222},{"c":75.9,"h":75.91,"l":75.9,"n":16,"o":75.9084,"t":"2026-10-15T19:05:00Z","v":2279,"vw":75.909009},{"c":75.89,"h":75.91,"l":75.89,"n":7,"o":75.91,"t":"2026-10-15T19:10:00Z","v":510,"vw":75.895},{"c":75.9,"h":75.9293,"l":75.9,"n":7,"o":75.915,"t":"2026-10-15T19:15:00Z","v":634,"vw":75.91772},{"c":75.93,"h":75.93,"l":75.92,"n":6,"o":75.92,"t":"2026-10-15T19:20:00Z","v":238,"vw":75.925},{"c":75.89,"h":75.905,"l":75.89,"n":2,"o":75.905,"t":"2026-10-15T19:25:00Z","v":205,"vw":75.897683},{"c":75.9,"h":75.9,"l":75.87,"n":6,"o":75.87,"t":"2026-10-15T19:30:00Z","v":394,"vw":75.880638},{"c":75.935,"h":75.95,"l":75.9,"n":94,"o":75.905,"t":"2026-10-15T19:35:00Z","v":294241,"vw":75.949117},{"c":75.95,"h":75.95,"l":75.94,"n":20,"o":75.94,"t":"2026-10-15T19:40:00Z","v":1238,"vw":75.94375},{"c":75.98,"h":76.005,"l":75.98,"n":18,"o":76,"t":"2026-10-15T19:45:00Z","v":2062,"vw":75.99449},{"c":75.975,"h":76.01,"l":75.97,"n":63,"o":75.99,"t":"2026-10-15T19:50:00Z","v":6506,"vw":75.987046},{"c":76.03,"h":76.03,"l":75.945,"n":252,"o":75.95,"t":"2026-10-15T19:55:00Z","v":125436,"vw":75.981399},{"c":75.99,"h":75.99,"l":75.99,"n":3,"o":75.99,"t":"2026-10-15T20:00:00Z","v":12552,"vw":75.99},{"c":76.62,"h":76.62,"l":76.56,"n":14,"o":76.56,"t":"2026-10-16T13:30:00Z","v":2950,"vw":76.568197},{"c":76.725,"h":76.725,"l":76.635,"n":8,"o":76.635,"t":"2026-10-16T13:35:00Z","v":1706,"vw":76.674902},{"c":76.72,"h":76.78,"l":76.72,"n":6,"o":76.765,"t":"2026-10-16T13:40:00Z","v":1587,"vw":76.751417},{"c":76.71,"h":76.76,"l":76.71,"n":17,"o":76.76,"t":"2026-10-16T13:45:00Z","v":472,"vw":76.7475},{"c":76.77,"h":76.79,"l":76.76,"n":14,"o":76.76,"t":"2026-10-16T13:50:00Z","v":1664,"vw":76.776018},{"c":76.76,"h":76.76,"l":76.76,"n":4,"o":76.76,"t":"2026-10-16T13:55:00Z","v":202,"vw":76.76},{"c":76.79,"h":76.81,"l":76.79,"n":10,"o":76.79,"t":"2026-10-16T14:00:00Z","v":2166,"vw":76.796208},{"c":76.73,"h":76.77,"l":76.73,"n":41,"o":76.77,"t":"2026-10-16T14:05:00Z","v":5160,"vw":76.751528},{"c":76.74,"h":76.74,"l":76.71,"n":7,"o":76.74,"t":"2026-10-16T14:10:00Z","v":1209,"vw":76.729507},{"c":76.67,"h":76.72,"l":76.67,"n":13,"o":76.72,"t":"2026-10-16T14:15:00Z","v":1075,"vw":76.676667},{"c":76.73,"h":76.74,"l":76.67,"n":4,"o":76.68,"t":"2026-10-16T14:20:00Z","v":600,"vw":76.713333},{"c":76.75,"h":76.75,"l":76.73,"n":7,"o":76.74,"t":"2026-10-16T14:25:00Z","v":473,"vw":76.7375},{"c":76.76,"h":76.76,"l":76.745,"n":5,"o":76.745,"t":"2026-10-16T14:30:00Z","v":4333,"vw":76.74535},{"c":76.69,"h":76.75,"l":76.66,"n":55,"o":76.75,"t":"2026-10-16T14:35:00Z","v":7727,"vw":76.684785},{"c":76.675,"h":76.7,"l":76.64,"n":57,"o":76.68,"t":"2026-10-16T14:40:00Z","v":6118,"vw":76.670978},{"c":76.695,"h":76.695,"l":76.65,"n":41,"o":76.66,"t":"2026-10-16T14:45:00Z","v":5450,"vw":76.667289},{"c":76.705,"h":76.72,"l":76.69,"n":53,"o":76.695,"t":"2026-10-16T14:50:00Z","v":5095,"vw":76.698941},{"c":76.7,"h":76.73,"l":76.7,"n":39,"o":76.705,"t":"2026-10-16T14:55:00Z","v":3744,"vw":76.708814},{"c":76.74,"h":76.74,"l":76.69,"n":42,"o":76.7,"t":"2026-10-16T15:00:00Z","v":15629,"vw":76.716938},{"c":76.7,"h":76.745,"l":76.685,"n":31,"o":76.745,"t":"2026-10-16T15:05:00Z","v":3529,"vw":76.704043},{"c":76.72,"h":76.72,"l":76.69,"n":73,"o":76.7,"t":"2026-10-16T15:10:00Z","v":6612,"vw":76.698496},{"c":76.7,"h":76.705,"l":76.65,"n":35,"o":76.7,"t":"2026-10-16T15:15:00Z","v":4194,"vw":76.679732},{"c":76.615,"h":76.6825,"l":76.57,"n":47,"o":76.67,"t":"2026-10-16T15:20:00Z","v":5086,"vw":76.621914},{"c":76.61,"h":76.635,"l":76.58,"n":31,"o":76.59,"t":"2026-10-16T15:25:00Z","v":5641,"vw":76.591679},{"c":76.58,"h":76.615,"l":76.58,"n":6,"o":76.615,"t":"2026-10-16T15:30:00Z","v":1651,"vw":76.612627},{"c":76.615,"h":76.615,"l":76.615,"n":1,"o":76.615,"t":"2026-10-16T15:35:00Z","v":1226,"vw":76.615},{"c":76.58,"h":76.625,"l":76.58,"n":7,"o":76.5902,"t":"2026-10-16T15:40:00Z","v":1422,"vw":76.591741},{"c":76.58,"h":76.58,"l":76.56,"n":7,"o":76.56,"t":"2026-10-16T15:45:00Z","v":1893,"vw":76.56603},{"c":76.45,"h":76.47,"l":76.43,"n":3,"o":76.47,"t":"2026-10-16T15:50:00Z","v":825,"vw":76.45417},{"c":76.395,"h":76.395,"l":76.36,"n":2,"o":76.36,"t":"2026-10-16T15:55:00Z","v":814,"vw":76.3775},{"c":76.34,"h":76.34,"l":76.285,"n":21,"o":76.34,"t":"2026-10-16T16:00:00Z","v":3256,"vw":76.313064},{"c":76.31,"h":76.3301,"l":76.31,"n":9,"o":76.3301,"t":"2026-10-16T16:05:00Z","v":654,"vw":76.323682},{"c":76.34,"h":76.34,"l":76.31,"n":6,"o":76.31,"t":"2026-10-16T16:10:00Z","v":486,"vw":76.327778},{"c":76.3,"h":76.36,"l":76.3,"n":6,"o":76.36,"t":"2026-10-16T16:15:00Z","v":940,"vw":76.346821},{"c":76.315,"h":76.345,"l":76.31,"n":15,"o":76.345,"t":"2026-10-16T16:25:00Z","v":1122,"vw":76.321385},{"c":76.19,"h":76.3,"l":76.19,"n":10,"o":76.3,"t":"2026-10-16T16:30:00Z","v":6877,"vw":76.297349},{"c":76.19,"h":76.225,"l":76.19,"n":11,"o":76.19,"t":"2026-10-16T16:35:00Z","v":4079,"vw":76.207538},{"c":76.24,"h":76.24,"l":76.18,"n":11,"o":76.18,"t":"2026-10-16T16:40:00Z","v":2282,"vw":76.205773},{"c":76.13,"h":76.2375,"l":76.13,"n":11,"o":76.2375,"t":"2026-10-16T16:45:00Z","v":1305,"vw":76.1716},{"c":76.11,"h":76.14,"l":76.1,"n":9,"o":76.1275,"t":"2026-10-16T16:50:00Z","v":1462,"vw":76.108906},{"c":76.04,"h":76.14,"l":76.04,"n":31,"o":76.14,"t":"2026-10-16T17:00:00Z","v":3576,"vw":76.086609},{"c":76.05,"h":76.06,"l":76.05,"n":29,"o":76.05,"t":"2026-10-16T17:05:00Z","v":3178,"vw":76.052339},{"c":76.05,"h":76.05,"l":76.04,"n":13,"o":76.05,"t":"2026-10-16T17:10:00Z","v":1652,"vw":76.047301},{"c":76.01,"h":76.03,"l":76.01,"n":5,"o":76.03,"t":"2026-10-16T17:15:00Z","v":976,"vw":76.027828},{"c":76.08,"h":76.08,"l":76,"n":13,"o":76.015,"t":"2026-10-16T17:20:00Z","v":1021,"vw":76.025135},{"c":76.145,"h":76.145,"l":76.135,"n":3,"o":76.135,"t":"2026-10-16T17:30:00Z","v":560,"vw":76.139072},{"c":76.14,"h":76.17,"l":76.14,"n":17,"o":76.16,"t":"2026-10-16T17:35:00Z","v":1032,"vw":76.158883},{"c":76.22,"h":76.22,"l":76.12,"n":66,"o":76.15,"t":"2026-10-16T17:40:00Z","v":7402,"vw":76.20001},{"c":76.145,"h":76.165,"l":76.12,"n":14,"o":76.15,"t":"2026-10-16T17:50:00Z","v":5998,"vw":76.148553},{"c":76.105,"h":76.105,"l":76.1,"n":20,"o":76.1,"t":"2026-10-16T17:55:00Z","v":2877,"vw":76.104623},{"c":76.03,"h":76.03,"l":76.03,"n":16,"o":76.03,"t":"2026-10-16T18:00:00Z","v":2205,"vw":76.03},{"c":76.08,"h":76.08,"l":76.065,"n":6,"o":76.08,"t":"2026-10-16T18:10:00Z","v":714,"vw":76.074629},{"c":76.06,"h":76.06,"l":76.06,"n":4,"o":76.06,"t":"2026-10-16T18:15:00Z","v":255,"vw":76.06},{"c":76.035,"h":76.04,"l":75.98,"n":13,"o":76,"t":"2026-10-16T18:20:00Z","v":1648,"vw":76.002605},{"c":76.025,"h":76.03,"l":76.025,"n":8,"o":76.03,"t":"2026-10-16T18:25:00Z","v":424,"vw":76.027469},{"c":76.02,"h":76.03,"l":75.995,"n":14,"o":76.03,"t":"2026-10-16T18:30:00Z","v":2218,"vw":76.01436},{"c":76.01,"h":76.01,"l":76.01,"n":3,"o":76.01,"t":"2026-10-16T18:35:00Z","v":124,"vw":76.01},{"c":76.005,"h":76.06,"l":76.005,"n":27,"o":76.06,"t":"2026-10-16T18:40:00Z","v":4520,"vw":76.019272},{"c":76,"h":76.02,"l":76,"n":5,"o":76.02,"t":"2026-10-16T18:45:00Z","v":996,"vw":76.01005},{"c":75.995,"h":76.02,"l":75.995,"n":6,"o":76,"t":"2026-10-16T18:50:00Z","v":515,"vw":76.002782},{"c":76.01,"h":76.01,"l":75.975,"n":9,"o":75.975,"t":"2026-10-16T18:55:00Z","v":2339,"vw":76.006156},{"c":75.99,"h":76.01,"l":75.97,"n":30,"o":75.97,"t":"2026-10-16T19:00:00Z","v":3559,"vw":75.992157},{"c":75.955,"h":75.99,"l":75.955,"n":11,"o":75.99,"t":"2026-10-16T19:05:00Z","v":5045,"vw":75.960862},{"c":76.075,"h":76.075,"l":75.965,"n":29,"o":75.965,"t":"2026-10-16T19:10:00Z","v":1906,"vw":76.021722},{"c":76.0425,"h":76.07,"l":76.04,"n":9,"o":76.06,"t":"2026-10-16T19:15:00Z","v":1057,"vw":76.052412},{"c":76.05,"h":76.07,"l":76.04,"n":8,"o":76.07,"t":"2026-10-16T19:20:00Z","v":1113,"vw":76.05125},{"c":76.07,"h":76.085,"l":76.07,"n":10,"o":76.07,"t":"2026-10-16T19:25:00Z","v":2025,"vw":76.07579},{"c":76.07,"h":76.12,"l":76.02,"n":29,"o":76.12,"t":"2026-10-16T19:30:00Z","v":14159,"vw":76.029383},{"c":76.045,"h":76.07,"l":76.02,"n":56,"o":76.06,"t":"2026-10-16T19:35:00Z","v":7005,"vw":76.043662},{"c":76.01,"h":76.08,"l":75.98,"n":39,"o":76.05,"t":"2026-10-16T19:40:00Z","v":8301,"vw":76.030539},{"c":76.04,"h":76.06,"l":76.04,"n":6,"o":76.06,"t":"2026-10-16T19:45:00Z","v":318,"vw":76.05},{"c":76.07,"h":76.1,"l":76.06,"n":23,"o":76.07,"t":"2026-10-16T19:50:00Z","v":1708,"vw":76.0675},{"c":76.16,"h":76.16,"l":76.08,"n":74,"o":76.08,"t":"2026-10-16T19:55:00Z","v":29628,"vw":76.10189},{"c":76.1,"h":76.1,"l":76.1,"n":5,"o":76.1,"t":"2026-10-16T20:00:00Z","v":13192,"vw":76.1},{"c":75.66,"h":75.72,"l":75.62,"n":18,"o":75.62,"t":"2026-10-19T13:30:00Z","v":2209,"vw":75.639221},{"c":75.72,"h":75.72,"l":75.68,"n":7,"o":75.68,"t":"2026-10-19T13:35:00Z","v":680,"vw":75.71374},{"c":75.65,"h":75.73,"l":75.65,"n":7,"o":75.73,"t":"2026-10-19T13:40:00Z","v":478,"vw":75.687778},{"c":75.7,"h":75.7,"l":75.59,"n":19,"o":75.62,"t":"2026-10-19T13:45:00Z","v":2846,"vw":75.6075},{"c":75.68,"h":75.68,"l":75.68,"n":2,"o":75.68,"t":"2026-10-19T13:50:00Z","v":548,"vw":75.68},{"c":75.605,"h":75.68,"l":75.605,"n":10,"o":75.68,"t":"2026-10-19T13:55:00Z","v":4167,"vw":75.676279},{"c":75.51,"h":75.6,"l":75.455,"n":19,"o":75.6,"t":"2026-10-19T14:00:00Z","v":3009,"vw":75.536602},{"c":75.55,"h":75.56,"l":75.465,"n":6,"o":75.545,"t":"2026-10-19T14:05:00Z","v":700,"vw":75.53},{"c":75.585,"h":75.585,"l":75.585,"n":3,"o":75.585,"t":"2026-10-19T14:10:00Z","v":654,"vw":75.585},{"c":75.65,"h":75.65,"l":75.65,"n":1,"o":75.65,"t":"2026-10-19T14:15:00Z","v":100,"vw":75.65},{"c":75.62,"h":75.62,"l":75.62,"n":6,"o":75.62,"t":"2026-10-19T14:20:00Z","v":194,"vw":75.62},{"c":75.62,"h":75.66,"l":75.62,"n":8,"o":75.65,"t":"2026-10-19T14:25:00Z","v":1556,"vw":75.646153},{"c":75.585,"h":75.635,"l":75.535,"n":14,"o":75.635,"t":"2026-10-19T14:30:00Z","v":861,"vw":75.588864},{"c":75.54,"h":75.565,"l":75.515,"n":15,"o":75.55,"t":"2026-10-19T14:35:00Z","v":1065,"vw":75.543818},{"c":75.515,"h":75.52,"l":75.51,"n":8,"o":75.52,"t":"2026-10-19T14:40:00Z","v":868,"vw":75.513349},{"c":75.48,"h":75.515,"l":75.41,"n":12,"o":75.505,"t":"2026-10-19T14:45:00Z","v":2662,"vw":75.473548},{"c":75.5,"h":75.54,"l":75.456,"n":26,"o":75.47,"t":"2026-10-19T14:50:00Z","v":10728,"vw":75.513536},{"c":75.51,"h":75.5125,"l":75.495,"n":17,"o":75.495,"t":"2026-10-19T14:55:00Z","v":2076,"vw":75.505248},{"c":75.54,"h":75.55,"l":75.52,"n":14,"o":75.52,"t":"2026-10-19T15:05:00Z","v":1368,"vw":75.5311},{"c":75.545,"h":75.545,"l":75.5,"n":7,"o":75.51,"t":"2026-10-19T15:10:00Z","v":1503,"vw":75.529001},{"c":75.59,"h":75.59,"l":75.59,"n":2,"o":75.59,"t":"2026-10-19T15:15:00Z","v":200,"vw":75.59},{"c":75.68,"h":75.69,"l":75.52,"n":24,"o":75.615,"t":"2026-10-19T15:20:00Z","v":8595,"vw":75.651398},{"c":75.78,"h":75.845,"l":75.74,"n":9,"o":75.7799,"t":"2026-10-19T15:25:00Z","v":1524,"vw":75.789067},{"c":75.76,"h":75.765,"l":75.7,"n":25,"o":75.75,"t":"2026-10-19T15:30:00Z","v":3241,"vw":75.732833},{"c":75.77,"h":75.78,"l":75.77,"n":5,"o":75.78,"t":"2026-10-19T15:35:00Z","v":401,"vw":75.775},{"c":75.705,"h":75.75,"l":75.705,"n":5,"o":75.75,"t":"2026-10-19T15:40:00Z","v":458,"vw":75.735619},{"c":75.7,"h":75.7,"l":75.7,"n":3,"o":75.7,"t":"2026-10-19T15:45:00Z","v":181,"vw":75.7},{"c":75.68,"h":75.68,"l":75.68,"n":8,"o":75.68,"t":"2026-10-19T15:50:00Z","v":574,"vw":75.68},{"c":75.63,"h":75.68,"l":75.63,"n":16,"o":75.68,"t":"2026-10-19T15:55:00Z","v":1067,"vw":75.663334},{"c":75.54,"h":75.63,"l":75.54,"n":7,"o":75.63,"t":"2026-10-19T16:00:00Z","v":639,"vw":75.599},{"c":75.53,"h":75.56,"l":75.53,"n":7,"o":75.56,"t":"2026-10-19T16:05:00Z","v":573,"vw":75.542},{"c":75.56,"h":75.56,"l":75.52,"n":51,"o":75.545,"t":"2026-10-19T16:10:00Z","v":8148,"vw":75.551748},{"c":75.53,"h":75.58,"l":75.53,"n":41,"o":75.57,"t":"2026-10-19T16:15:00Z","v":5936,"vw":75.563246},{"c":75.51,"h":75.56,"l":75.51,"n":26,"o":75.555,"t":"2026-10-19T16:20:00Z","v":7853,"vw":75.525177},{"c":75.55,"h":75.55,"l":75.53,"n":9,"o":75.53,"t":"2026-10-19T16:25:00Z","v":687,"vw":75.533295},{"c":75.53,"h":75.55,"l":75.53,"n":13,"o":75.55,"t":"2026-10-19T16:30:00Z","v":1690,"vw":75.533823},{"c":75.53,"h":75.555,"l":75.53,"n":4,"o":75.555,"t":"2026-10-19T16:35:00Z","v":514,"vw":75.549919},{"c":75.5101,"h":75.525,"l":75.5101,"n":2,"o":75.525,"t":"2026-10-19T16:40:00Z","v":586,"vw":75.513609},{"c":75.5,"h":75.51,"l":75.5,"n":19,"o":75.51,"t":"2026-10-19T16:45:00Z","v":960,"vw":75.50827},{"c":75.47,"h":75.47,"l":75.47,"n":1,"o":75.47,"t":"2026-10-19T16:55:00Z","v":100,"vw":75.47},{"c":75.465,"h":75.47,"l":75.435,"n":29,"o":75.47,"t":"2026-10-19T17:00:00Z","v":2089,"vw":75.453544},{"c":75.3951,"h":75.465,"l":75.3951,"n":9,"o":75.465,"t":"2026-10-19T17:05:00Z","v":1154,"vw":75.415296},{"c":75.39,"h":75.395,"l":75.39,"n":2,"o":75.395,"t":"2026-10-19T17:10:00Z","v":638,"vw":75.390784},{"c":75.4,"h":75.41,"l":75.395,"n":24,"o":75.3965,"t":"2026-10-19T17:15:00Z","v":2749,"vw":75.398505},{"c":75.41,"h":75.41,"l":75.39,"n":4,"o":75.39,"t":"2026-10-19T17:25:00Z","v":314,"vw":75.4},{"c":75.455,"h":75.455,"l":75.43,"n":13,"o":75.43,"t":"2026-10-19T17:30:00Z","v":1224,"vw":75.432083},{"c":75.435,"h":75.44,"l":75.4,"n":16,"o":75.435,"t":"2026-10-19T17:35:00Z","v":3377,"vw":75.435274},{"c":75.45,"h":75.45,"l":75.435,"n":7,"o":75.435,"t":"2026-10-19T17:40:00Z","v":556,"vw":75.446296},{"c":75.43,"h":75.45,"l":75.43,"n":3,"o":75.45,"t":"2026-10-19T17:45:00Z","v":1124,"vw":75.44411},{"c":75.395,"h":75.435,"l":75.395,"n":6,"o":75.435,"t":"2026-10-19T17:50:00Z","v":781,"vw":75.422013},{"c":75.44,"h":75.45,"l":75.4,"n":37,"o":75.425,"t":"2026-10-19T17:55:00Z","v":4541,"vw":75.42608},{"c":75.43,"h":75.43,"l":75.4,"n":13,"o":75.42,"t":"2026-10-19T18:00:00Z","v":1016,"vw":75.41567},{"c":75.435,"h":75.435,"l":75.435,"n":1,"o":75.435,"t":"2026-10-19T18:05:00Z","v":100,"vw":75.435},{"c":75.47,"h":75.47,"l":75.47,"n":2,"o":75.47,"t":"2026-10-19T18:10:00Z","v":235,"vw":75.47},{"c":75.44,"h":75.47,"l":75.44,"n":6,"o":75.47,"t":"2026-10-19T18:15:00Z","v":1005,"vw":75.459049},{"c":75.42,"h":75.42,"l":75.41,"n":8,"o":75.42,"t":"2026-10-19T18:20:00Z","v":1010,"vw":75.418889},{"c":75.415,"h":75.415,"l":75.405,"n":6,"o":75.405,"t":"2026-10-19T18:25:00Z","v":379,"vw":75.411656},{"c":75.39,"h":75.39,"l":75.39,"n":3,"o":75.39,"t":"2026-10-19T18:30:00Z","v":209,"vw":75.39},{"c":75.405,"h":75.405,"l":75.37,"n":5,"o":75.375,"t":"2026-10-19T18:35:00Z","v":1321,"vw":75.380965},{"c":75.425,"h":75.425,"l":75.39,"n":17,"o":75.41,"t":"2026-10-19T18:40:00Z","v":1923,"vw":75.398635},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-19T18:45:00Z","v":100,"vw":75.42},{"c":75.39,"h":75.4,"l":75.39,"n":9,"o":75.4,"t":"2026-10-19T18:50:00Z","v":1288,"vw":75.399133},{"c":75.39,"h":75.39,"l":75.37,"n":9,"o":75.37,"t":"2026-10-19T18:55:00Z","v":11609,"vw":75.389336},{"c":75.37,"h":75.37,"l":75.37,"n":9,"o":75.37,"t":"2026-10-19T19:00:00Z","v":663,"vw":75.37},{"c":75.365,"h":75.39,"l":75.365,"n":13,"o":75.38,"t":"2026-10-19T19:05:00Z","v":705,"vw":75.382511},{"c":75.33,"h":75.35,"l":75.32,"n":11,"o":75.335,"t":"2026-10-19T19:10:00Z","v":2041,"vw":75.338375},{"c":75.36,"h":75.385,"l":75.34,"n":19,"o":75.36,"t":"2026-10-19T19:15:00Z","v":1268,"vw":75.359506},{"c":75.36,"h":75.36,"l":75.36,"n":3,"o":75.36,"t":"2026-10-19T19:25:00Z","v":227,"vw":75.36},{"c":75.325,"h":75.33,"l":75.325,"n":12,"o":75.33,"t":"2026-10-19T19:30:00Z","v":558,"vw":75.32875},{"c":75.34,"h":75.34,"l":75.33,"n":6,"o":75.33,"t":"2026-10-19T19:35:00Z","v":385,"vw":75.332907},{"c":75.33,"h":75.36,"l":75.33,"n":10,"o":75.36,"t":"2026-10-19T19:40:00Z","v":742,"vw":75.353151},{"c":75.355,"h":75.355,"l":75.33,"n":4,"o":75.33,"t":"2026-10-19T19:45:00Z","v":558,"vw":75.340663},{"c":75.31,"h":75.33,"l":75.3,"n":20,"o":75.33,"t":"2026-10-19T19:50:00Z","v":1169,"vw":75.314},{"c":75.36,"h":75.36,"l":75.2,"n":150,"o":75.28,"t":"2026-10-19T19:55:00Z","v":46576,"vw":75.287901},{"c":75.25,"h":75.25,"l":75.25,"n":4,"o":75.25,"t":"2026-10-19T20:00:00Z","v":22183,"vw":75.25},{"c":75.48,"h":75.57,"l":75.43,"n":27,"o":75.43,"t":"2026-10-20T13:30:00Z","v":3131,"vw":75.463336},{"c":75.56,"h":75.59,"l":75.46,"n":31,"o":75.515,"t":"2026-10-20T13:35:00Z","v":2744,"vw":75.508171},{"c":75.55,"h":75.63,"l":75.55,"n":9,"o":75.63,"t":"2026-10-20T13:40:00Z","v":342,"vw":75.603333},{"c":75.61,"h":75.65,"l":75.58,"n":41,"o":75.58,"t":"2026-10-20T13:45:00Z","v":4211,"vw":75.611446},{"c":75.65,"h":75.65,"l":75.65,"n":9,"o":75.65,"t":"2026-10-20T13:50:00Z","v":869,"vw":75.65},{"c":75.685,"h":75.685,"l":75.65,"n":9,"o":75.65,"t":"2026-10-20T13:55:00Z","v":1963,"vw":75.682934},{"c":75.67,"h":75.68,"l":75.66,"n":19,"o":75.67,"t":"2026-10-20T14:00:00Z","v":1747,"vw":75.665758},{"c":75.64,"h":75.68,"l":75.64,"n":15,"o":75.68,"t":"2026-10-20T14:05:00Z","v":911,"vw":75.666698},{"c":75.77,"h":75.77,"l":75.6492,"n":19,"o":75.66,"t":"2026-10-20T14:10:00Z","v":2515,"vw":75.676018},{"c":75.84,"h":75.84,"l":75.72,"n":18,"o":75.72,"t":"2026-10-20T14:15:00Z","v":2658,"vw":75.765945},{"c":76,"h":76,"l":75.855,"n":27,"o":75.855,"t":"2026-10-20T14:20:00Z","v":5277,"vw":75.894329},{"c":76.1,"h":76.1,"l":76.03,"n":33,"o":76.04,"t":"2026-10-20T14:25:00Z","v":2094,"vw":76.077083},{"c":76.09,"h":76.14,"l":76.09,"n":9,"o":76.14,"t":"2026-10-20T14:30:00Z","v":1228,"vw":76.134167},{"c":76.06,"h":76.08,"l":76.06,"n":9,"o":76.08,"t":"2026-10-20T14:35:00Z","v":424,"vw":76.07041},{"c":76.115,"h":76.175,"l":76.115,"n":28,"o":76.12,"t":"2026-10-20T14:40:00Z","v":2832,"vw":76.15567},{"c":76.06,"h":76.11,"l":76.06,"n":7,"o":76.11,"t":"2026-10-20T14:45:00Z","v":424,"vw":76.086961},{"c":76.0401,"h":76.045,"l":76.035,"n":28,"o":76.035,"t":"2026-10-20T14:50:00Z","v":2581,"vw":76.040088},{"c":76.07,"h":76.085,"l":76.07,"n":13,"o":76.085,"t":"2026-10-20T14:55:00Z","v":1042,"vw":76.078562},{"c":75.985,"h":75.99,"l":75.98,"n":11,"o":75.99,"t":"2026-10-20T15:00:00Z","v":1267,"vw":75.983416},{"c":75.995,"h":75.995,"l":75.975,"n":11,"o":75.975,"t":"2026-10-20T15:05:00Z","v":1254,"vw":75.992166},{"c":75.765,"h":75.99,"l":75.765,"n":33,"o":75.99,"t":"2026-10-20T15:10:00Z","v":7129,"vw":75.949218},{"c":75.905,"h":75.905,"l":75.835,"n":8,"o":75.835,"t":"2026-10-20T15:15:00Z","v":1282,"vw":75.870114},{"c":75.82,"h":75.82,"l":75.82,"n":11,"o":75.82,"t":"2026-10-20T15:20:00Z","v":153,"vw":75.82},{"c":75.82,"h":75.82,"l":75.79,"n":16,"o":75.79,"t":"2026-10-20T15:25:00Z","v":602,"vw":75.805929},{"c":75.81,"h":75.81,"l":75.79,"n":4,"o":75.79,"t":"2026-10-20T15:30:00Z","v":742,"vw":75.796359},{"c":75.795,"h":75.8,"l":75.745,"n":33,"o":75.745,"t":"2026-10-20T15:35:00Z","v":3597,"vw":75.766686},{"c":75.88,"h":75.88,"l":75.81,"n":18,"o":75.81,"t":"2026-10-20T15:40:00Z","v":11426,"vw":75.873924},{"c":75.82,"h":75.82,"l":75.82,"n":16,"o":75.82,"t":"2026-10-20T15:45:00Z","v":497,"vw":75.82},{"c":75.895,"h":75.895,"l":75.855,"n":13,"o":75.855,"t":"2026-10-20T15:50:00Z","v":1965,"vw":75.869325},{"c":75.875,"h":75.92,"l":75.85,"n":31,"o":75.86,"t":"2026-10-20T15:55:00Z","v":2234,"vw":75.874471},{"c":75.92,"h":75.92,"l":75.88,"n":13,"o":75.89,"t":"2026-10-20T16:00:00Z","v":2292,"vw":75.908208},{"c":75.92,"h":75.92,"l":75.92,"n":3,"o":75.92,"t":"2026-10-20T16:05:00Z","v":198,"vw":75.92},{"c":75.84,"h":75.915,"l":75.84,"n":15,"o":75.87,"t":"2026-10-20T16:15:00Z","v":2396,"vw":75.892609},{"c":75.855,"h":75.855,"l":75.85,"n":4,"o":75.85,"t":"2026-10-20T16:20:00Z","v":4017,"vw":75.850857},{"c":75.905,"h":75.91,"l":75.885,"n":9,"o":75.885,"t":"2026-10-20T16:25:00Z","v":3943,"vw":75.899848},{"c":75.92,"h":75.93,"l":75.92,"n":3,"o":75.93,"t":"2026-10-20T16:30:00Z","v":553,"vw":75.925479},{"c":75.9005,"h":75.9005,"l":75.9005,"n":2,"o":75.9005,"t":"2026-10-20T16:35:00Z","v":147,"vw":75.9005},{"c":75.9395,"h":75.955,"l":75.9395,"n":6,"o":75.955,"t":"2026-10-20T16:40:00Z","v":1015,"vw":75.950515},{"c":75.9,"h":75.9,"l":75.9,"n":3,"o":75.9,"t":"2026-10-20T16:45:00Z","v":158,"vw":75.9},{"c":75.9,"h":75.97,"l":75.9,"n":24,"o":75.97,"t":"2026-10-20T16:50:00Z","v":3096,"vw":75.919378},{"c":75.915,"h":75.915,"l":75.8401,"n":7,"o":75.895,"t":"2026-10-20T16:55:00Z","v":3853,"vw":75.849682},{"c":75.895,"h":75.895,"l":75.895,"n":3,"o":75.895,"t":"2026-10-20T17:00:00Z","v":104,"vw":75.895},{"c":75.87,"h":75.87,"l":75.87,"n":3,"o":75.87,"t":"2026-10-20T17:10:00Z","v":102,"vw":75.87},{"c":75.86,"h":75.87,"l":75.86,"n":6,"o":75.87,"t":"2026-10-20T17:15:00Z","v":509,"vw":75.861976},{"c":75.9,"h":75.9,"l":75.9,"n":3,"o":75.9,"t":"2026-10-20T17:20:00Z","v":177,"vw":75.9},{"c":75.96,"h":75.9685,"l":75.96,"n":7,"o":75.9685,"t":"2026-10-20T17:30:00Z","v":1199,"vw":75.967721},{"c":75.9982,"h":75.9982,"l":75.9982,"n":2,"o":75.9982,"t":"2026-10-20T17:35:00Z","v":147,"vw":75.9982},{"c":75.96,"h":75.96,"l":75.96,"n":2,"o":75.96,"t":"2026-10-20T17:40:00Z","v":113,"vw":75.96},{"c":75.995,"h":76.0011,"l":75.995,"n":3,"o":76.0011,"t":"2026-10-20T17:45:00Z","v":286,"vw":75.998327},{"c":75.995,"h":75.995,"l":75.995,"n":4,"o":75.995,"t":"2026-10-20T17:50:00Z","v":386,"vw":75.995},{"c":75.95,"h":75.96,"l":75.95,"n":8,"o":75.96,"t":"2026-10-20T17:55:00Z","v":332,"vw":75.953333},{"c":75.98,"h":75.98,"l":75.97,"n":3,"o":75.97,"t":"2026-10-20T18:00:00Z","v":215,"vw":75.975},{"c":75.985,"h":75.985,"l":75.985,"n":2,"o":75.985,"t":"2026-10-20T18:05:00Z","v":252,"vw":75.985},{"c":75.98,"h":75.985,"l":75.96,"n":5,"o":75.97,"t":"2026-10-20T18:10:00Z","v":1122,"vw":75.973127},{"c":75.98,"h":75.98,"l":75.98,"n":2,"o":75.98,"t":"2026-10-20T18:15:00Z","v":644,"vw":75.98},{"c":75.96,"h":75.975,"l":75.96,"n":9,"o":75.975,"t":"2026-10-20T18:20:00Z","v":3207,"vw":75.963135},{"c":75.98,"h":75.98,"l":75.95,"n":16,"o":75.96,"t":"2026-10-20T18:25:00Z","v":3149,"vw":75.974843},{"c":75.95,"h":75.98,"l":75.95,"n":24,"o":75.98,"t":"2026-10-20T18:30:00Z","v":1837,"vw":75.976022},{"c":75.94,"h":75.94,"l":75.94,"n":2,"o":75.94,"t":"2026-10-20T18:45:00Z","v":1997,"vw":75.94},{"c":75.94,"h":75.94,"l":75.94,"n":6,"o":75.94,"t":"2026-10-20T18:50:00Z","v":462,"vw":75.94},{"c":75.945,"h":75.945,"l":75.945,"n":3,"o":75.945,"t":"2026-10-20T19:00:00Z","v":111,"vw":75.945},{"c":75.91,"h":75.942,"l":75.91,"n":14,"o":75.942,"t":"2026-10-20T19:05:00Z","v":1576,"vw":75.932718},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-10-20T19:15:00Z","v":755,"vw":75.9},{"c":75.795,"h":75.905,"l":75.795,"n":12,"o":75.89,"t":"2026-10-20T19:20:00Z","v":912,"vw":75.858607},{"c":75.924,"h":75.924,"l":75.924,"n":3,"o":75.924,"t":"2026-10-20T19:25:00Z","v":483,"vw":75.924},{"c":75.89,"h":75.89,"l":75.89,"n":3,"o":75.89,"t":"2026-10-20T19:30:00Z","v":125,"vw":75.89},{"c":75.915,"h":75.92,"l":75.915,"n":9,"o":75.92,"t":"2026-10-20T19:35:00Z","v":818,"vw":75.915613},{"c":75.93,"h":75.93,"l":75.9,"n":5,"o":75.9,"t":"2026-10-20T19:40:00Z","v":606,"vw":75.91835},{"c":75.92,"h":75.92,"l":75.91,"n":6,"o":75.91,"t":"2026-10-20T19:45:00Z","v":569,"vw":75.914167},{"c":75.93,"h":75.94,"l":75.93,"n":5,"o":75.94,"t":"2026-10-20T19:50:00Z","v":234,"vw":75.935},{"c":75.89,"h":76.0025,"l":75.87,"n":94,"o":75.91,"t":"2026-10-20T19:55:00Z","v":32692,"vw":75.939565},{"c":75.92,"h":75.92,"l":75.92,"n":5,"o":75.92,"t":"2026-10-20T20:00:00Z","v":15041,"vw":75.92},{"c":76.05,"h":76.05,"l":76.02,"n":8,"o":76.02,"t":"2026-10-20T20:55:00Z","v":779,"vw":76.039091},{"c":75.88,"h":76.7772,"l":75.88,"n":30,"o":75.93,"t":"2026-10-20T21:40:00Z","v":2170,"vw":76.260894},{"c":75.99,"h":75.99,"l":75.87,"n":20,"o":75.87,"t":"2026-10-20T21:45:00Z","v":1028,"vw":75.945075},{"c":76.42,"h":76.48,"l":76.42,"n":16,"o":76.48,"t":"2026-10-21T13:30:00Z","v":2513,"vw":76.468577},{"c":76.425,"h":76.48,"l":76.4,"n":7,"o":76.48,"t":"2026-10-21T13:35:00Z","v":1158,"vw":76.44854},{"c":76.435,"h":76.45,"l":76.435,"n":6,"o":76.45,"t":"2026-10-21T13:40:00Z","v":325,"vw":76.445},{"c":76.53,"h":76.53,"l":76.43,"n":16,"o":76.45,"t":"2026-10-21T13:45:00Z","v":1732,"vw":76.469502},{"c":76.5295,"h":76.5295,"l":76.51,"n":6,"o":76.51,"t":"2026-10-21T13:50:00Z","v":1882,"vw":76.525284},{"c":76.49,"h":76.54,"l":76.49,"n":10,"o":76.5,"t":"2026-10-21T13:55:00Z","v":756,"vw":76.514706},{"c":76.33,"h":76.39,"l":76.33,"n":16,"o":76.38,"t":"2026-10-21T14:05:00Z","v":2897,"vw":76.383341},{"c":76.36,"h":76.36,"l":76.33,"n":3,"o":76.33,"t":"2026-10-21T14:10:00Z","v":201,"vw":76.345},{"c":76.36,"h":76.43,"l":76.36,"n":9,"o":76.43,"t":"2026-10-21T14:15:00Z","v":2233,"vw":76.416058},{"c":76.36,"h":76.36,"l":76.36,"n":2,"o":76.36,"t":"2026-10-21T14:20:00Z","v":102,"vw":76.36},{"c":76.38,"h":76.38,"l":76.32,"n":10,"o":76.33,"t":"2026-10-21T14:25:00Z","v":537,"vw":76.351496},{"c":76.385,"h":76.385,"l":76.385,"n":4,"o":76.385,"t":"2026-10-21T14:30:00Z","v":623,"vw":76.385},{"c":76.35,"h":76.3868,"l":76.34,"n":7,"o":76.3868,"t":"2026-10-21T14:40:00Z","v":2491,"vw":76.371324},{"c":76.37,"h":76.37,"l":76.36,"n":4,"o":76.36,"t":"2026-10-21T14:45:00Z","v":355,"vw":76.366815},{"c":76.31,"h":76.31,"l":76.27,"n":14,"o":76.31,"t":"2026-10-21T15:00:00Z","v":1956,"vw":76.278685},{"c":76.325,"h":76.325,"l":76.29,"n":3,"o":76.29,"t":"2026-10-21T15:05:00Z","v":388,"vw":76.309536},{"c":76.34,"h":76.34,"l":76.34,"n":2,"o":76.34,"t":"2026-10-21T15:10:00Z","v":233,"vw":76.34},{"c":76.335,"h":76.365,"l":76.335,"n":2,"o":76.365,"t":"2026-10-21T15:15:00Z","v":338,"vw":76.347249},{"c":76.395,"h":76.395,"l":76.33,"n":8,"o":76.355,"t":"2026-10-21T15:20:00Z","v":4565,"vw":76.355004},{"c":76.395,"h":76.395,"l":76.395,"n":1,"o":76.395,"t":"2026-10-21T15:25:00Z","v":457,"vw":76.395},{"c":76.45,"h":76.455,"l":76.45,"n":3,"o":76.455,"t":"2026-10-21T15:30:00Z","v":1780,"vw":76.454719},{"c":76.48,"h":76.48,"l":76.46,"n":3,"o":76.46,"t":"2026-10-21T15:35:00Z","v":1132,"vw":76.464964},{"c":76.4,"h":76.485,"l":76.4,"n":5,"o":76.485,"t":"2026-10-21T15:40:00Z","v":595,"vw":76.470062},{"c":76.45,"h":76.45,"l":76.43,"n":4,"o":76.44,"t":"2026-10-21T15:45:00Z","v":592,"vw":76.435068},{"c":76.39,"h":76.42,"l":76.39,"n":11,"o":76.42,"t":"2026-10-21T15:50:00Z","v":2001,"vw":76.398579},{"c":76.4,"h":76.43,"l":76.4,"n":8,"o":76.42,"t":"2026-10-21T15:55:00Z","v":706,"vw":76.412968},{"c":76.38,"h":76.38,"l":76.34,"n":10,"o":76.36,"t":"2026-10-21T16:05:00Z","v":1024,"vw":76.350098},{"c":76.35,"h":76.35,"l":76.35,"n":1,"o":76.35,"t":"2026-10-21T16:10:00Z","v":100,"vw":76.35},{"c":76.42,"h":76.42,"l":76.4,"n":10,"o":76.4,"t":"2026-10-21T16:25:00Z","v":1780,"vw":76.41451},{"c":76.4,"h":76.42,"l":76.38,"n":12,"o":76.41,"t":"2026-10-21T16:35:00Z","v":1569,"vw":76.389505},{"c":76.43,"h":76.5,"l":76.42,"n":15,"o":76.5,"t":"2026-10-21T16:40:00Z","v":6169,"vw":76.433509},{"c":76.45,"h":76.475,"l":76.42,"n":10,"o":76.475,"t":"2026-10-21T16:45:00Z","v":3906,"vw":76.442496},{"c":76.5,"h":76.5,"l":76.455,"n":20,"o":76.46,"t":"2026-10-21T16:50:00Z","v":1911,"vw":76.470298},{"c":76.45,"h":76.45,"l":76.45,"n":1,"o":76.45,"t":"2026-10-21T17:00:00Z","v":100,"vw":76.45},{"c":76.49,"h":76.5,"l":76.49,"n":5,"o":76.5,"t":"2026-10-21T17:05:00Z","v":312,"vw":76.495},{"c":76.51,"h":76.51,"l":76.4713,"n":2,"o":76.4713,"t":"2026-10-21T17:20:00Z","v":693,"vw":76.493638},{"c":76.48,"h":76.48,"l":76.42,"n":14,"o":76.47,"t":"2026-10-21T17:30:00Z","v":1749,"vw":76.438582},{"c":76.5084,"h":76.5084,"l":76.47,"n":3,"o":76.47,"t":"2026-10-21T17:45:00Z","v":671,"vw":76.496954},{"c":76.49,"h":76.49,"l":76.475,"n":3,"o":76.475,"t":"2026-10-21T17:50:00Z","v":7368,"vw":76.489473},{"c":76.43,"h":76.46,"l":76.43,"n":12,"o":76.45,"t":"2026-10-21T17:55:00Z","v":777,"vw":76.448571},{"c":76.44,"h":76.44,"l":76.44,"n":13,"o":76.44,"t":"2026-10-21T18:00:00Z","v":1158,"vw":76.44},{"c":76.44,"h":76.44,"l":76.44,"n":1,"o":76.44,"t":"2026-10-21T18:05:00Z","v":143,"vw":76.44},{"c":76.44,"h":76.47,"l":76.42,"n":17,"o":76.46,"t":"2026-10-21T18:10:00Z","v":2447,"vw":76.446025},{"c":76.48,"h":76.48,"l":76.44,"n":16,"o":76.46,"t":"2026-10-21T18:15:00Z","v":1548,"vw":76.454648},{"c":76.43,"h":76.44,"l":76.43,"n":3,"o":76.44,"t":"2026-10-21T18:20:00Z","v":445,"vw":76.432278},{"c":76.42,"h":76.42,"l":76.42,"n":4,"o":76.42,"t":"2026-10-21T18:25:00Z","v":209,"vw":76.42},{"c":76.395,"h":76.44,"l":76.39,"n":13,"o":76.44,"t":"2026-10-21T18:30:00Z","v":1384,"vw":76.40488},{"c":76.46,"h":76.47,"l":76.425,"n":11,"o":76.47,"t":"2026-10-21T18:35:00Z","v":1440,"vw":76.445338},{"c":76.4402,"h":76.46,"l":76.4402,"n":7,"o":76.46,"t":"2026-10-21T18:40:00Z","v":486,"vw":76.453313},{"c":76.37,"h":76.47,"l":76.35,"n":44,"o":76.42,"t":"2026-10-21T18:45:00Z","v":5617,"vw":76.397964},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-21T18:50:00Z","v":100,"vw":76.31},{"c":76.065,"h":76.09,"l":76.02,"n":25,"o":76.09,"t":"2026-10-21T19:00:00Z","v":3634,"vw":76.063026},{"c":76.145,"h":76.145,"l":76.07,"n":14,"o":76.09,"t":"2026-10-21T19:05:00Z","v":2225,"vw":76.099233},{"c":76.08,"h":76.08,"l":76.07,"n":5,"o":76.07,"t":"2026-10-21T19:10:00Z","v":272,"vw":76.075},{"c":76.15,"h":76.16,"l":76.12,"n":9,"o":76.12,"t":"2026-10-21T19:15:00Z","v":592,"vw":76.14},{"c":76.14,"h":76.18,"l":76.14,"n":7,"o":76.18,"t":"2026-10-21T19:20:00Z","v":1427,"vw":76.143105},{"c":76.27,"h":76.27,"l":76.16,"n":18,"o":76.16,"t":"2026-10-21T19:25:00Z","v":1897,"vw":76.192012},{"c":76.285,"h":76.285,"l":76.275,"n":6,"o":76.275,"t":"2026-10-21T19:30:00Z","v":874,"vw":76.277674},{"c":76.31,"h":76.31,"l":76.2975,"n":5,"o":76.2975,"t":"2026-10-21T19:35:00Z","v":1300,"vw":76.29875},{"c":76.35,"h":76.39,"l":76.32,"n":26,"o":76.32,"t":"2026-10-21T19:45:00Z","v":4357,"vw":76.34346},{"c":76.35,"h":76.375,"l":76.32,"n":33,"o":76.32,"t":"2026-10-21T19:50:00Z","v":4640,"vw":76.358395},{"c":76.3,"h":76.34,"l":76.28,"n":93,"o":76.31,"t":"2026-10-21T19:55:00Z","v":48322,"vw":76.326309},{"c":76.33,"h":76.33,"l":76.33,"n":3,"o":76.33,"t":"2026-10-21T20:00:00Z","v":15794,"vw":76.33}],"history":[{"c":60.46,"h":60.82,"l":60.33,"n":1138,"o":60.75,"t":"2024-10-21T04:00:00Z","v":132445,"vw":60.454893},{"c":60.21,"h":60.28,"l":60.01,"n":1140,"o":60.05,"t":"2024-10-22T04:00:00Z","v":125271,"vw":60.174023},{"c":59.78,"h":59.99,"l":59.53,"n":1437,"o":59.81,"t":"2024-10-23T04:00:00Z","v":186330,"vw":59.779272},{"c":60.05,"h":60.3,"l":59.83,"n":1565,"o":60.3,"t":"2024-10-24T04:00:00Z","v":244953,"vw":60.035748},{"c":59.83,"h":60.2899,"l":59.74,"n":1600,"o":60.14,"t":"2024-10-25T04:00:00Z","v":208420,"vw":59.882804},{"c":60.36,"h":60.43,"l":60.07,"n":841,"o":60.09,"t":"2024-10-28T04:00:00Z","v":86949,"vw":60.318179},{"c":59.89,"h":60.105,"l":59.79,"n":900,"o":59.99,"t":"2024-10-29T04:00:00Z","v":106066,"vw":59.907514},{"c":59.39,"h":59.6007,"l":59.14,"n":1403,"o":59.14,"t":"2024-10-30T04:00:00Z","v":144877,"vw":59.458683},{"c":58.98,"h":59.08,"l":58.46,"n":1722,"o":59.08,"t":"2024-10-31T04:00:00Z","v":200973,"vw":58.836131},{"c":59.26,"h":59.57,"l":59.16,"n":1926,"o":59.48,"t":"2024-11-01T04:00:00Z","v":928073,"vw":59.47691},{"c":59.25,"h":59.65,"l":59.165,"n":1555,"o":59.55,"t":"2024-11-04T05:00:00Z","v":171857,"vw":59.406464},{"c":59.7,"h":59.725,"l":59.26,"n":1762,"o":59.27,"t":"2024-11-05T05:00:00Z","v":137217,"vw":59.564749},{"c":58.34,"h":58.44,"l":58.02,"n":4167,"o":58.38,"t":"2024-11-06T05:00:00Z","v":1923072,"vw":58.30384},{"c":59.25,"h":59.315,"l":58.95,"n":2531,"o":58.98,"t":"2024-11-07T05:00:00Z","v":372884,"vw":59.151859},{"c":58.33,"h":58.47,"l":58.04,"n":2615,"o":58.47,"t":"2024-11-08T05:00:00Z","v":424602,"vw":58.24193},{"c":58.32,"h":58.57,"l":58.27,"n":1001,"o":58.48,"t":"2024-11-11T05:00:00Z","v":151697,"vw":58.389973},{"c":57.14,"h":57.61,"l":56.8193,"n":1478,"o":57.59,"t":"2024-11-12T05:00:00Z","v":190732,"vw":57.256311},{"c":56.82,"h":56.95,"l":56.42,"n":3140,"o":56.95,"t":"2024-11-13T05:00:00Z","v":750687,"vw":56.825224},{"c":57.03,"h":57.455,"l":56.94,"n":3518,"o":57.32,"t":"2024-11-14T05:00:00Z","v":507386,"vw":57.29422},{"c":56.83,"h":57.01,"l":56.63,"n":5053,"o":57.01,"t":"2024-11-15T05:00:00Z","v":1275731,"vw":56.726914},{"c":57.04,"h":57.14,"l":56.64,"n":1977,"o":56.64,"t":"2024-11-18T05:00:00Z","v":189298,"vw":57.002086},{"c":56.87,"h":56.95,"l":56.35,"n":3745,"o":56.39,"t":"2024-11-19T05:00:00Z","v":263691,"vw":56.716341},{"c":56.79,"h":56.79,"l":56.36,"n":2186,"o":56.69,"t":"2024-11-20T05:00:00Z","v":411391,"vw":56.585525},{"c":56.68,"h":56.74,"l":56.385,"n":1911,"o":56.64,"t":"2024-11-21T05:00:00Z","v":613233,"vw":56.680302},{"c":56.81,"h":57.015,"l":56.62,"n":3882,"o":56.65,"t":"2024-11-22T05:00:00Z","v":5865616,"vw":56.798895},{"c":57.11,"h":57.41,"l":56.96,"n":8910,"o":57.3,"t":"2024-11-25T05:00:00Z","v":13245475,"vw":57.172682},{"c":56.8,"h":57.17,"l":56.65,"n":2435,"o":57.16,"t":"2024-11-26T05:00:00Z","v":1913874,"vw":56.781131},{"c":57.25,"h":57.31,"l":57,"n":1959,"o":57.1,"t":"2024-11-27T05:00:00Z","v":943912,"vw":57.179616},{"c":57.84,"h":57.885,"l":57.29,"n":2240,"o":57.36,"t":"2024-11-29T05:00:00Z","v":375067,"vw":57.649508},{"c":57.91,"h":58.03,"l":57.39,"n":2685,"o":57.86,"t":"2024-12-02T05:00:00Z","v":4998388,"vw":57.947478},{"c":58.12,"h":58.3,"l":57.98,"n":3670,"o":58.15,"t":"2024-12-03T05:00:00Z","v":7996472,"vw":58.122839},{"c":58.32,"h":58.48,"l":58.23,"n":3363,"o":58.4,"t":"2024-12-04T05:00:00Z","v":6634229,"vw":58.292354},{"c":58.85,"h":58.93,"l":58.67,"n":3776,"o":58.81,"t":"2024-12-05T05:00:00Z","v":3694714,"vw":58.858637},{"c":58.87,"h":59.15,"l":58.76,"n":2906,"o":59.15,"t":"2024-12-06T05:00:00Z","v":3814288,"vw":58.87426},{"c":58.87,"h":59.295,"l":58.835,"n":3473,"o":59.24,"t":"2024-12-09T05:00:00Z","v":2285483,"vw":58.941786},{"c":58.355,"h":58.75,"l":58.33,"n":1337,"o":58.75,"t":"2024-12-10T05:00:00Z","v":955227,"vw":58.392394},{"c":58.59,"h":58.64,"l":58.37,"n":6144,"o":58.63,"t":"2024-12-11T05:00:00Z","v":1466037,"vw":58.571177},{"c":58.1,"h":58.66,"l":58.075,"n":2599,"o":58.39,"t":"2024-12-12T05:00:00Z","v":837865,"vw":58.211178},{"c":58.12,"h":58.43,"l":57.99,"n":1783,"o":58.43,"t":"2024-12-13T05:00:00Z","v":753432,"vw":58.119785},{"c":57.97,"h":58.26,"l":57.94,"n":2808,"o":58.04,"t":"2024-12-16T05:00:00Z","v":692951,"vw":58.040301},{"c":57.84,"h":58.08,"l":57.82,"n":3125,"o":57.86,"t":"2024-12-17T05:00:00Z","v":992873,"vw":57.944954},{"c":56.5,"h":57.99,"l":56.39,"n":2959,"o":57.81,"t":"2024-12-18T05:00:00Z","v":775688,"vw":56.784264},{"c":56.25,"h":56.67,"l":56.235,"n":2739,"o":56.62,"t":"2024-12-19T05:00:00Z","v":605051,"vw":56.319098},{"c":56.06,"h":56.445,"l":55.49,"n":2429,"o":55.53,"t":"2024-12-20T05:00:00Z","v":592511,"vw":56.182836},{"c":56.37,"h":56.43,"l":55.9088,"n":2971,"o":56.14,"t":"2024-12-23T05:00:00Z","v":651048,"vw":56.30309},{"c":55.81,"h":55.85,"l":55.48,"n":1453,"o":55.68,"t":"2024-12-24T05:00:00Z","v":346311,"vw":55.715843},{"c":56.04,"h":56.11,"l":55.81,"n":2608,"o":55.82,"t":"2024-12-26T05:00:00Z","v":554151,"vw":56.010281},{"c":55.83,"h":55.93,"l":55.6323,"n":1729,"o":55.68,"t":"2024-12-27T05:00:00Z","v":412738,"vw":55.815673},{"c":55.45,"h":55.6369,"l":55.2,"n":1822,"o":55.57,"t":"2024-12-30T05:00:00Z","v":364344,"vw":55.449716},{"c":55.42,"h":55.78,"l":55.34,"n":2413,"o":55.78,"t":"2024-12-31T05:00:00Z","v":397062,"vw":55.539327},{"c":55.22,"h":55.59,"l":55.08,"n":2850,"o":55.55,"t":"2025-01-02T05:00:00Z","v":349739,"vw":55.339855},{"c":55.44,"h":55.4679,"l":55.15,"n":1568,"o":55.41,"t":"2025-01-03T05:00:00Z","v":258406,"vw":55.388418},{"c":56.19,"h":56.555,"l":55.94,"n":1932,"o":55.94,"t":"2025-01-06T05:00:00Z","v":205369,"vw":56.191537},{"c":56.21,"h":56.7,"l":56.14,"n":1978,"o":56.68,"t":"2025-01-07T05:00:00Z","v":163214,"vw":56.375917},{"c":56.06,"h":56.15,"l":55.7,"n":1596,"o":55.81,"t":"2025-01-08T05:00:00Z","v":183614,"vw":56.012805},{"c":55.55,"h":56,"l":55.41,"n":1997,"o":55.95,"t":"2025-01-10T05:00:00Z","v":368159,"vw":55.633472},{"c":55.23,"h":55.25,"l":54.83,"n":2362,"o":54.845,"t":"2025-01-13T05:00:00Z","v":406376,"vw":55.099452},{"c":55.48,"h":55.59,"l":55.24,"n":1817,"o":55.43,"t":"2025-01-14T05:00:00Z","v":345201,"vw":55.443609},{"c":56.12,"h":56.33,"l":55.955,"n":2807,"o":56.28,"t":"2025-01-15T05:00:00Z","v":276646,"vw":56.167043},{"c":56.77,"h":56.8706,"l":56.4,"n":1129,"o":56.48,"t":"2025-01-16T05:00:00Z","v":869978,"vw":56.726128},{"c":57.01,"h":57.38,"l":56.91,"n":2440,"o":57.05,"t":"2025-01-17T05:00:00Z","v":458145,"vw":57.064635},{"c":58.26,"h":58.27,"l":57.76,"n":2026,"o":57.9,"t":"2025-01-21T05:00:00Z","v":1035550,"vw":58.156686},{"c":58.12,"h":58.43,"l":58.11,"n":5436,"o":58.43,"t":"2025-01-22T05:00:00Z","v":1047076,"vw":58.283975},{"c":58.74,"h":58.785,"l":58.27,"n":4454,"o":58.43,"t":"2025-01-23T05:00:00Z","v":799329,"vw":58.615215},{"c":58.96,"h":59.13,"l":58.9,"n":773,"o":58.97,"t":"2025-01-24T05:00:00Z","v":345528,"vw":59.006156},{"c":59.09,"h":59.23,"l":58.78,"n":2079,"o":58.78,"t":"2025-01-27T05:00:00Z","v":368903,"vw":59.089323},{"c":58.9,"h":59.03,"l":58.59,"n":2193,"o":58.97,"t":"2025-01-28T05:00:00Z","v":608716,"vw":58.904952},{"c":58.93,"h":59.15,"l":58.77,"n":1256,"o":59,"t":"2025-01-29T05:00:00Z","v":187713,"vw":58.972364},{"c":59.59,"h":59.835,"l":59.32,"n":1241,"o":59.51,"t":"2025-01-30T05:00:00Z","v":149393,"vw":59.606782},{"c":59.04,"h":59.69,"l":59,"n":1739,"o":59.42,"t":"2025-01-31T05:00:00Z","v":323438,"vw":59.347164},{"c":58.25,"h":58.64,"l":57.77,"n":4087,"o":57.96,"t":"2025-02-03T05:00:00Z","v":308924,"vw":58.234898},{"c":58.96,"h":59.0055,"l":58.64,"n":1058,"o":58.72,"t":"2025-02-04T05:00:00Z","v":125999,"vw":58.879042},{"c":59.6,"h":59.67,"l":59.25,"n":4641,"o":59.35,"t":"2025-02-05T05:00:00Z","v":919613,"vw":59.445167},{"c":60.02,"h":60.03,"l":59.755,"n":1592,"o":59.78,"t":"2025-02-06T05:00:00Z","v":176711,"vw":59.925347},{"c":59.34,"h":60,"l":59.28,"n":2165,"o":59.99,"t":"2025-02-07T05:00:00Z","v":297941,"vw":59.526076},{"c":59.91,"h":59.91,"l":59.57,"n":4954,"o":59.61,"t":"2025-02-10T05:00:00Z","v":1575417,"vw":59.768583},{"c":60.29,"h":60.34,"l":59.84,"n":3192,"o":59.85,"t":"2025-02-11T05:00:00Z","v":100627,"vw":60.15402},{"c":60.59,"h":60.83,"l":59.96,"n":8209,"o":60,"t":"2025-02-12T05:00:00Z","v":1533847,"vw":60.256119},{"c":61.3,"h":61.4,"l":60.81,"n":5550,"o":60.92,"t":"2025-02-13T05:00:00Z","v":1663202,"vw":61.285574},{"c":61.36,"h":61.76,"l":61.35,"n":13080,"o":61.68,"t":"2025-02-14T05:00:00Z","v":1415270,"vw":61.578124},{"c":61.87,"h":61.98,"l":61.72,"n":3275,"o":61.83,"t":"2025-02-18T05:00:00Z","v":861941,"vw":61.919796},{"c":61.07,"h":61.29,"l":60.94,"n":1561,"o":61.19,"t":"2025-02-19T05:00:00Z","v":110544,"vw":61.088451},{"c":61.49,"h":61.535,"l":61.11,"n":1271,"o":61.28,"t":"2025-02-20T05:00:00Z","v":103849,"vw":61.387179},{"c":61.31,"h":61.67,"l":61.181,"n":1179,"o":61.67,"t":"2025-02-21T05:00:00Z","v":103425,"vw":61.37684},{"c":61.3,"h":61.71,"l":61.2,"n":4528,"o":61.55,"t":"2025-02-24T05:00:00Z","v":378269,"vw":61.526137},{"c":62.02,"h":62.21,"l":61.75,"n":3187,"o":62.16,"t":"2025-02-25T05:00:00Z","v":646111,"vw":62.098518},{"c":61.98,"h":62.56,"l":61.92,"n":2081,"o":62.24,"t":"2025-02-26T05:00:00Z","v":337015,"vw":62.132319},{"c":61.34,"h":61.81,"l":61.275,"n":1611,"o":61.77,"t":"2025-02-27T05:00:00Z","v":137929,"vw":61.573823},{"c":61.66,"h":61.74,"l":61.03,"n":1986,"o":61.57,"t":"2025-02-28T05:00:00Z","v":296648,"vw":61.510689},{"c":62.46,"h":63.06,"l":62.115,"n":4732,"o":62.94,"t":"2025-03-03T05:00:00Z","v":720254,"vw":62.677677},{"c":62.65,"h":63.24,"l":61.59,"n":4628,"o":62.05,"t":"2025-03-04T05:00:00Z","v":568408,"vw":62.199169},{"c":64.16,"h":64.31,"l":63.57,"n":6016,"o":63.57,"t":"2025-03-05T05:00:00Z","v":791381,"vw":63.86122},{"c":63.52,"h":64.18,"l":63.41,"n":6482,"o":63.68,"t":"2025-03-06T05:00:00Z","v":640214,"vw":63.898341},{"c":64.46,"h":64.51,"l":63.71,"n":3011,"o":63.79,"t":"2025-03-07T05:00:00Z","v":632873,"vw":64.218261},{"c":62.83,"h":63.5,"l":62.37,"n":5741,"o":63.32,"t":"2025-03-10T04:00:00Z","v":1695301,"vw":63.037807},{"c":62.69,"h":63.01,"l":62.21,"n":4621,"o":62.98,"t":"2025-03-11T04:00:00Z","v":1439159,"vw":62.542206},{"c":62.85,"h":63,"l":62.48,"n":2206,"o":62.99,"t":"2025-03-12T04:00:00Z","v":311331,"vw":62.783548},{"c":62.42,"h":62.65,"l":62.2901,"n":1891,"o":62.505,"t":"2025-03-13T04:00:00Z","v":223660,"vw":62.485175},{"c":63.66,"h":63.68,"l":63.01,"n":1438,"o":63.13,"t":"2025-03-14T04:00:00Z","v":204797,"vw":63.31511},{"c":64.22,"h":64.42,"l":63.76,"n":1303,"o":63.76,"t":"2025-03-17T04:00:00Z","v":169803,"vw":64.13019},{"c":64.6,"h":64.6623,"l":64.21,"n":1472,"o":64.52,"t":"2025-03-18T04:00:00Z","v":382842,"vw":64.492444},{"c":64.43,"h":64.68,"l":64.13,"n":3237,"o":64.26,"t":"2025-03-19T04:00:00Z","v":402156,"vw":64.331282},{"c":63.88,"h":63.96,"l":63.4701,"n":1469,"o":63.55,"t":"2025-03-20T04:00:00Z","v":363192,"vw":63.811173},{"c":63.32,"h":63.46,"l":63.17,"n":1529,"o":63.21,"t":"2025-03-21T04:00:00Z","v":122962,"vw":63.308362},{"c":63.26,"h":63.47,"l":63.0638,"n":1369,"o":63.24,"t":"2025-03-24T04:00:00Z","v":122659,"vw":63.239811},{"c":63.41,"h":63.71,"l":63.31,"n":1536,"o":63.61,"t":"2025-03-25T04:00:00Z","v":274873,"vw":63.426254},{"c":62.54,"h":63.17,"l":62.4,"n":2001,"o":62.91,"t":"2025-03-26T04:00:00Z","v":268328,"vw":62.706238},{"c":62.78,"h":62.85,"l":62.39,"n":4056,"o":62.44,"t":"2025-03-27T04:00:00Z","v":606985,"vw":62.696231},{"c":62.4,"h":62.7149,"l":62.28,"n":4261,"o":62.56,"t":"2025-03-28T04:00:00Z","v":2697984,"vw":62.303121},{"c":61.83,"h":61.9279,"l":61.2545,"n":2289,"o":61.41,"t":"2025-03-31T04:00:00Z","v":557597,"vw":61.554919},{"c":61.94,"h":62.2,"l":61.64,"n":1606,"o":62.02,"t":"2025-04-01T04:00:00Z","v":188069,"vw":61.938873},{"c":62.15,"h":62.16,"l":61.47,"n":1584,"o":61.47,"t":"2025-04-02T04:00:00Z","v":350243,"vw":61.985069},{"c":61.28,"h":62.055,"l":61.185,"n":3731,"o":62.01,"t":"2025-04-03T04:00:00Z","v":805552,"vw":61.590967},{"c":57.17,"h":59.18,"l":57.16,"n":5263,"o":59.06,"t":"2025-04-04T04:00:00Z","v":878615,"vw":58.228143},{"c":55.89,"h":57.86,"l":54.8,"n":7260,"o":55.25,"t":"2025-04-07T04:00:00Z","v":1395238,"vw":55.624806},{"c":55.24,"h":57.23,"l":54.58,"n":2621,"o":57.17,"t":"2025-04-08T04:00:00Z","v":1766309,"vw":55.789959},{"c":59.28,"h":59.69,"l":55.0547,"n":4500,"o":55.29,"t":"2025-04-09T04:00:00Z","v":1093244,"vw":57.909748},{"c":58.47,"h":58.81,"l":57.15,"n":1982,"o":58.45,"t":"2025-04-10T04:00:00Z","v":314055,"vw":58.310066},{"c":59.95,"h":60.14,"l":58.685,"n":4187,"o":58.82,"t":"2025-04-11T04:00:00Z","v":679511,"vw":59.232348},{"c":60.38,"h":60.825,"l":60,"n":2559,"o":60.17,"t":"2025-04-14T04:00:00Z","v":388359,"vw":60.509869},{"c":61.12,"h":61.37,"l":60.95,"n":3715,"o":61.03,"t":"2025-04-15T04:00:00Z","v":390996,"vw":61.10764},{"c":60.88,"h":61.48,"l":60.6545,"n":1892,"o":61.13,"t":"2025-04-16T04:00:00Z","v":228159,"vw":61.016311},{"c":61.31,"h":61.74,"l":61.12,"n":1832,"o":61.15,"t":"2025-04-17T04:00:00Z","v":186097,"vw":61.408953},{"c":61,"h":61.7,"l":60.5213,"n":3473,"o":61.62,"t":"2025-04-21T04:00:00Z","v":1324982,"vw":60.944745},{"c":62.22,"h":62.47,"l":61.75,"n":1880,"o":61.82,"t":"2025-04-22T04:00:00Z","v":378743,"vw":62.185283},{"c":62.47,"h":63.06,"l":62.35,"n":6793,"o":62.84,"t":"2025-04-23T04:00:00Z","v":2239649,"vw":62.636672},{"c":63.39,"h":63.41,"l":62.74,"n":2103,"o":62.92,"t":"2025-04-24T04:00:00Z","v":199734,"vw":63.069942},{"c":63.57,"h":64.92,"l":63.18,"n":2134,"o":64.92,"t":"2025-04-25T04:00:00Z","v":425841,"vw":63.49198},{"c":63.99,"h":64.01,"l":63.62,"n":1591,"o":63.7,"t":"2025-04-28T04:00:00Z","v":155909,"vw":63.778764},{"c":64.09,"h":64.22,"l":63.86,"n":1925,"o":63.98,"t":"2025-04-29T04:00:00Z","v":189118,"vw":64.038248},{"c":64.06,"h":64.22,"l":63.39,"n":2238,"o":63.76,"t":"2025-04-30T04:00:00Z","v":289540,"vw":63.909537},{"c":63.79,"h":64.24,"l":63.71,"n":1277,"o":64.24,"t":"2025-05-01T04:00:00Z","v":135816,"vw":63.979019},{"c":65.08,"h":65.34,"l":64.95,"n":1214,"o":65.13,"t":"2025-05-02T04:00:00Z","v":163364,"vw":65.127927},{"c":65.17,"h":65.39,"l":65.17,"n":1080,"o":65.37,"t":"2025-05-05T04:00:00Z","v":129442,"vw":65.267334},{"c":65.01,"h":65.27,"l":64.97,"n":1537,"o":65.14,"t":"2025-05-06T04:00:00Z","v":188974,"vw":65.090389},{"c":64.83,"h":65.0678,"l":64.64,"n":2152,"o":64.92,"t":"2025-05-07T04:00:00Z","v":283224,"vw":64.893739},{"c":64.51,"h":65.03,"l":64.48,"n":4446,"o":65.03,"t":"2025-05-08T04:00:00Z","v":147551,"vw":64.732617},{"c":64.89,"h":65.07,"l":64.78,"n":1647,"o":65.02,"t":"2025-05-09T04:00:00Z","v":145387,"vw":64.920531},{"c":65.04,"h":65.06,"l":64.46,"n":2249,"o":64.85,"t":"2025-05-12T04:00:00Z","v":191013,"vw":64.853681},{"c":65.3,"h":65.41,"l":65.04,"n":2003,"o":65.22,"t":"2025-05-13T04:00:00Z","v":858487,"vw":65.333181},{"c":65.085,"h":65.65,"l":65.07,"n":1402,"o":65.59,"t":"2025-05-14T04:00:00Z","v":176193,"vw":65.274679},{"c":65.8,"h":65.83,"l":65.42,"n":3506,"o":65.57,"t":"2025-05-15T04:00:00Z","v":347420,"vw":65.697491},{"c":65.95,"h":66.05,"l":65.63,"n":3656,"o":65.78,"t":"2025-05-16T04:00:00Z","v":1053577,"vw":65.910727},{"c":66.77,"h":66.83,"l":66.19,"n":4563,"o":66.19,"t":"2025-05-19T04:00:00Z","v":1084150,"vw":66.517029},{"c":67.21,"h":67.2789,"l":66.97,"n":2203,"o":67.03,"t":"2025-05-20T04:00:00Z","v":262144,"vw":67.142024},{"c":66.88,"h":67.63,"l":66.88,"n":3295,"o":67.44,"t":"2025-05-21T04:00:00Z","v":236278,"vw":67.2451},{"c":66.82,"h":67.02,"l":66.42,"n":2319,"o":66.56,"t":"2025-05-22T04:00:00Z","v":316414,"vw":66.781686},{"c":66.69,"h":66.833,"l":66.07,"n":1839,"o":66.07,"t":"2025-05-23T04:00:00Z","v":187908,"vw":66.466306},{"c":67.41,"h":67.66,"l":67.325,"n":5469,"o":67.66,"t":"2025-05-27T04:00:00Z","v":354900,"vw":67.443656},{"c":66.7,"h":66.99,"l":66.6383,"n":1307,"o":66.95,"t":"2025-05-28T04:00:00Z","v":170575,"vw":66.787378},{"c":67.04,"h":67.18,"l":66.71,"n":2369,"o":67.18,"t":"2025-05-29T04:00:00Z","v":267454,"vw":66.973741},{"c":67.07,"h":67.2,"l":66.69,"n":2047,"o":67.16,"t":"2025-05-30T04:00:00Z","v":240759,"vw":67.050278},{"c":67.74,"h":67.78,"l":66.89,"n":1868,"o":67.22,"t":"2025-06-02T04:00:00Z","v":203869,"vw":67.393581},{"c":67.24,"h":67.3,"l":66.89,"n":1662,"o":67.05,"t":"2025-06-03T04:00:00Z","v":271805,"vw":67.174945},{"c":67.63,"h":67.8717,"l":67.43,"n":2007,"o":67.56,"t":"2025-06-04T04:00:00Z","v":322494,"vw":67.776124},{"c":67.69,"h":68.13,"l":67.6,"n":1678,"o":68.11,"t":"2025-06-05T04:00:00Z","v":458377,"vw":67.836769},{"c":67.96,"h":68.05,"l":67.79,"n":3274,"o":67.83,"t":"2025-06-06T04:00:00Z","v":1701058,"vw":67.943631},{"c":67.85,"h":68.105,"l":67.68,"n":3675,"o":67.72,"t":"2025-06-09T04:00:00Z","v":864416,"vw":67.925325},{"c":68.01,"h":68.389,"l":67.87,"n":3079,"o":68.15,"t":"2025-06-10T04:00:00Z","v":429939,"vw":68.011461},{"c":67.93,"h":68.28,"l":67.85,"n":1662,"o":68.16,"t":"2025-06-11T04:00:00Z","v":631608,"vw":67.959146},{"c":68.55,"h":68.685,"l":68.38,"n":10369,"o":68.42,"t":"2025-06-12T04:00:00Z","v":1794801,"vw":68.506479},{"c":67.54,"h":67.92,"l":67.35,"n":2451,"o":67.52,"t":"2025-06-13T04:00:00Z","v":394671,"vw":67.54193},{"c":67.73,"h":68.385,"l":67.7,"n":5057,"o":68.1,"t":"2025-06-16T04:00:00Z","v":1003599,"vw":68.06347},{"c":66.78,"h":67.53,"l":66.71,"n":2474,"o":67.45,"t":"2025-06-17T04:00:00Z","v":589029,"vw":67.131551},{"c":66.72,"h":67.75,"l":66.575,"n":2214,"o":67.75,"t":"2025-06-18T04:00:00Z","v":636485,"vw":66.77919},{"c":66.3,"h":66.94,"l":64.5,"n":2155,"o":66.94,"t":"2025-06-20T04:00:00Z","v":1379215,"vw":66.375486},{"c":66.88,"h":66.9,"l":65.87,"n":2647,"o":65.87,"t":"2025-06-23T04:00:00Z","v":572592,"vw":66.725174},{"c":66.62,"h":66.71,"l":66.2,"n":9142,"o":66.32,"t":"2025-06-24T04:00:00Z","v":3580631,"vw":66.643067},{"c":66.14,"h":66.23,"l":65.95,"n":3327,"o":66.12,"t":"2025-06-25T04:00:00Z","v":1614679,"vw":66.14955},{"c":66.71,"h":66.74,"l":66.41,"n":2468,"o":66.54,"t":"2025-06-26T04:00:00Z","v":784111,"vw":66.656797},{"c":67.32,"h":67.53,"l":66.99,"n":6343,"o":67.22,"t":"2025-06-27T04:00:00Z","v":1245062,"vw":67.307675},{"c":67.46,"h":67.48,"l":66.96,"n":3433,"o":67.19,"t":"2025-06-30T04:00:00Z","v":412637,"vw":67.314932},{"c":67.46,"h":67.465,"l":67.18,"n":6001,"o":67.18,"t":"2025-07-01T04:00:00Z","v":506486,"vw":67.389057},{"c":67.71,"h":67.71,"l":67.06,"n":6191,"o":67.23,"t":"2025-07-02T04:00:00Z","v":384483,"vw":67.54217},{"c":67.6,"h":67.75,"l":67.4955,"n":2420,"o":67.6,"t":"2025-07-03T04:00:00Z","v":256200,"vw":67.609132},{"c":67.2,"h":67.615,"l":67.005,"n":8372,"o":67.39,"t":"2025-07-07T04:00:00Z","v":901209,"vw":67.29391},{"c":67.8,"h":67.87,"l":67.19,"n":4082,"o":67.3,"t":"2025-07-08T04:00:00Z","v":333973,"vw":67.723055},{"c":68.49,"h":68.5,"l":68.075,"n":2530,"o":68.17,"t":"2025-07-09T04:00:00Z","v":218900,"vw":68.248625},{"c":68.43,"h":68.505,"l":68.17,"n":1978,"o":68.37,"t":"2025-07-10T04:00:00Z","v":317943,"vw":68.388052},{"c":67.69,"h":67.86,"l":67.61,"n":6347,"o":67.86,"t":"2025-07-11T04:00:00Z","v":6235906,"vw":67.666499},{"c":67.63,"h":67.715,"l":67.345,"n":4268,"o":67.345,"t":"2025-07-14T04:00:00Z","v":1572427,"vw":67.572145},{"c":66.85,"h":67.66,"l":66.83,"n":5124,"o":67.66,"t":"2025-07-15T04:00:00Z","v":1267459,"vw":67.042571},{"c":67.09,"h":67.15,"l":66.6,"n":6601,"o":66.8,"t":"2025-07-16T04:00:00Z","v":966115,"vw":66.938601},{"c":67.14,"h":67.185,"l":66.85,"n":1719,"o":66.9,"t":"2025-07-17T04:00:00Z","v":361415,"vw":67.065356},{"c":67.01,"h":67.67,"l":66.9814,"n":4844,"o":67.61,"t":"2025-07-18T04:00:00Z","v":655956,"vw":67.255518},{"c":67.3,"h":67.7,"l":67.17,"n":3961,"o":67.25,"t":"2025-07-21T04:00:00Z","v":657086,"vw":67.468699},{"c":67.7,"h":67.76,"l":67.205,"n":3014,"o":67.3,"t":"2025-07-22T04:00:00Z","v":352222,"vw":67.54137},{"c":69.12,"h":69.125,"l":68.055,"n":5965,"o":68.12,"t":"2025-07-23T04:00:00Z","v":881623,"vw":68.448999},{"c":68.35,"h":68.665,"l":68.35,"n":4634,"o":68.52,"t":"2025-07-24T04:00:00Z","v":304282,"vw":68.495907},{"c":68.47,"h":68.49,"l":67.88,"n":2506,"o":67.97,"t":"2025-07-25T04:00:00Z","v":408374,"vw":68.224383},{"c":67.26,"h":67.8,"l":67.14,"n":7786,"o":67.8,"t":"2025-07-28T04:00:00Z","v":1511640,"vw":67.448638},{"c":67.19,"h":67.3418,"l":67.02,"n":3575,"o":67.21,"t":"2025-07-29T04:00:00Z","v":252775,"vw":67.211642},{"c":66.53,"h":67.02,"l":66.29,"n":3480,"o":66.82,"t":"2025-07-30T04:00:00Z","v":576300,"vw":66.778383},{"c":65.72,"h":66.21,"l":65.66,"n":2529,"o":66.11,"t":"2025-07-31T04:00:00Z","v":332163,"vw":65.902002},{"c":65.41,"h":65.49,"l":64.97,"n":2584,"o":65.36,"t":"2025-08-01T04:00:00Z","v":1271133,"vw":65.241254},{"c":66.2,"h":66.21,"l":65.94,"n":4318,"o":66.05,"t":"2025-08-04T04:00:00Z","v":854170,"vw":66.062597},{"c":66.27,"h":66.39,"l":66.035,"n":7147,"o":66.32,"t":"2025-08-05T04:00:00Z","v":348482,"vw":66.253265},{"c":66.57,"h":66.63,"l":66.36,"n":2275,"o":66.46,"t":"2025-08-06T04:00:00Z","v":486810,"vw":66.531394},{"c":67.28,"h":67.44,"l":66.97,"n":2676,"o":67.34,"t":"2025-08-07T04:00:00Z","v":269779,"vw":67.165131},{"c":67.46,"h":67.575,"l":67.22,"n":1460,"o":67.32,"t":"2025-08-08T04:00:00Z","v":114994,"vw":67.434997},{"c":67.08,"h":67.22,"l":66.93,"n":1886,"o":67.155,"t":"2025-08-11T04:00:00Z","v":769104,"vw":67.139111},{"c":67.79,"h":67.79,"l":67.16,"n":3557,"o":67.27,"t":"2025-08-12T04:00:00Z","v":545153,"vw":67.577215},{"c":68.29,"h":68.315,"l":68.065,"n":1688,"o":68.07,"t":"2025-08-13T04:00:00Z","v":436178,"vw":68.230344},{"c":68.5,"h":68.545,"l":68.07,"n":1498,"o":68.07,"t":"2025-08-14T04:00:00Z","v":156571,"vw":68.360026},{"c":68.72,"h":68.755,"l":68.59,"n":4243,"o":68.71,"t":"2025-08-15T04:00:00Z","v":832822,"vw":68.659439},{"c":68.54,"h":68.56,"l":68.26,"n":1127,"o":68.42,"t":"2025-08-18T04:00:00Z","v":197912,"vw":68.466567},{"c":68.73,"h":69.02,"l":68.6445,"n":2108,"o":68.91,"t":"2025-08-19T04:00:00Z","v":558052,"vw":68.829821},{"c":69.15,"h":69.225,"l":68.97,"n":2506,"o":69.06,"t":"2025-08-20T04:00:00Z","v":770531,"vw":69.10216},{"c":68.7,"h":68.87,"l":68.64,"n":1018,"o":68.79,"t":"2025-08-21T04:00:00Z","v":114755,"vw":68.730308},{"c":69.67,"h":69.815,"l":68.945,"n":1574,"o":69.055,"t":"2025-08-22T04:00:00Z","v":153525,"vw":69.659502},{"c":68.68,"h":69.63,"l":68.68,"n":2104,"o":69.5,"t":"2025-08-25T04:00:00Z","v":178779,"vw":68.950322},{"c":68.59,"h":68.67,"l":68.395,"n":1541,"o":68.55,"t":"2025-08-26T04:00:00Z","v":136206,"vw":68.543212},{"c":68.44,"h":68.485,"l":67.965,"n":3453,"o":68.12,"t":"2025-08-27T04:00:00Z","v":394790,"vw":68.32365},{"c":68.61,"h":68.715,"l":68.42,"n":3203,"o":68.61,"t":"2025-08-28T04:00:00Z","v":408045,"vw":68.60925},{"c":68.31,"h":68.44,"l":68.215,"n":3250,"o":68.32,"t":"2025-08-29T04:00:00Z","v":125567,"vw":68.304056},{"c":67.47,"h":67.6699,"l":67.115,"n":2064,"o":67.2,"t":"2025-09-02T04:00:00Z","v":125541,"vw":67.325013},{"c":67.76,"h":67.81,"l":67.405,"n":1374,"o":67.55,"t":"2025-09-03T04:00:00Z","v":160478,"vw":67.673697},{"c":68.17,"h":68.17,"l":67.86,"n":1555,"o":67.93,"t":"2025-09-04T04:00:00Z","v":264777,"vw":68.00556},{"c":68.43,"h":68.8399,"l":68.25,"n":3637,"o":68.68,"t":"2025-09-05T04:00:00Z","v":186924,"vw":68.43802},{"c":68.83,"h":68.9,"l":68.54,"n":2471,"o":68.75,"t":"2025-09-08T04:00:00Z","v":240027,"vw":68.808325},{"c":68.76,"h":68.85,"l":68.64,"n":1111,"o":68.74,"t":"2025-09-09T04:00:00Z","v":502638,"vw":68.76466},{"c":68.55,"h":68.86,"l":68.5,"n":1808,"o":68.78,"t":"2025-09-10T04:00:00Z","v":151048,"vw":68.626518},{"c":69.32,"h":69.34,"l":68.9,"n":1388,"o":68.9,"t":"2025-09-11T04:00:00Z","v":250289,"vw":69.204597},{"c":69.1,"h":69.17,"l":68.93,"n":1302,"o":69.15,"t":"2025-09-12T04:00:00Z","v":137348,"vw":69.052825},{"c":69.59,"h":69.6,"l":69.335,"n":4925,"o":69.47,"t":"2025-09-15T04:00:00Z","v":1163939,"vw":69.502319},{"c":69.39,"h":69.51,"l":69.13,"n":1847,"o":69.51,"t":"2025-09-16T04:00:00Z","v":127921,"vw":69.364343},{"c":69.1,"h":69.69,"l":68.8665,"n":2694,"o":69.29,"t":"2025-09-17T04:00:00Z","v":249151,"vw":69.25181},{"c":69.43,"h":69.52,"l":69.0495,"n":1561,"o":69.27,"t":"2025-09-18T04:00:00Z","v":132562,"vw":69.390892},{"c":69.16,"h":69.3523,"l":69.06,"n":1585,"o":69.27,"t":"2025-09-19T04:00:00Z","v":156768,"vw":69.143369},{"c":69.43,"h":69.48,"l":69.005,"n":1589,"o":69.2,"t":"2025-09-22T04:00:00Z","v":153560,"vw":69.318304},{"c":69.08,"h":69.49,"l":68.985,"n":2448,"o":69.41,"t":"2025-09-23T04:00:00Z","v":330611,"vw":69.293369},{"c":68.69,"h":68.92,"l":68.565,"n":2676,"o":68.69,"t":"2025-09-24T04:00:00Z","v":287708,"vw":68.694272},{"c":68.01,"h":68.185,"l":67.76,"n":1889,"o":68.13,"t":"2025-09-25T04:00:00Z","v":702851,"vw":67.982174},{"c":68.8,"h":68.83,"l":68.49,"n":4363,"o":68.49,"t":"2025-09-26T04:00:00Z","v":682707,"vw":68.651407},{"c":69.06,"h":69.145,"l":68.8841,"n":4791,"o":68.95,"t":"2025-09-29T04:00:00Z","v":1025177,"vw":69.023232},{"c":69.61,"h":69.655,"l":69.05,"n":3600,"o":69.07,"t":"2025-09-30T04:00:00Z","v":547482,"vw":69.458019},{"c":70.43,"h":70.51,"l":69.99,"n":2533,"o":69.99,"t":"2025-10-01T04:00:00Z","v":215400,"vw":70.335745},{"c":70.64,"h":70.84,"l":70.27,"n":1975,"o":70.8,"t":"2025-10-02T04:00:00Z","v":454943,"vw":70.526549},{"c":70.97,"h":71.07,"l":70.79,"n":1659,"o":70.79,"t":"2025-10-03T04:00:00Z","v":394731,"vw":70.953809},{"c":70.75,"h":70.92,"l":70.73,"n":1758,"o":70.81,"t":"2025-10-06T04:00:00Z","v":175257,"vw":70.813254},{"c":70.21,"h":70.61,"l":70.21,"n":2228,"o":70.61,"t":"2025-10-07T04:00:00Z","v":346721,"vw":70.319778},{"c":70.65,"h":70.76,"l":70.48,"n":1498,"o":70.7,"t":"2025-10-08T04:00:00Z","v":1095094,"vw":70.692289},{"c":69.92,"h":70.55,"l":69.79,"n":3900,"o":70.55,"t":"2025-10-09T04:00:00Z","v":9841511,"vw":70.024853},{"c":69.23,"h":70.14,"l":69.14,"n":6793,"o":70.08,"t":"2025-10-10T04:00:00Z","v":988828,"vw":69.361745},{"c":69.67,"h":69.7,"l":69.305,"n":4436,"o":69.36,"t":"2025-10-13T04:00:00Z","v":684949,"vw":69.56843},{"c":69.97,"h":70.13,"l":69.15,"n":5285,"o":69.15,"t":"2025-10-14T04:00:00Z","v":4970632,"vw":69.939613},{"c":70.11,"h":70.29,"l":69.69,"n":4057,"o":70,"t":"2025-10-15T04:00:00Z","v":10211542,"vw":70.080102},{"c":70.61,"h":70.92,"l":70.41,"n":5514,"o":70.5,"t":"2025-10-16T04:00:00Z","v":4426600,"vw":70.666755},{"c":70.68,"h":70.73,"l":70.235,"n":7520,"o":70.3,"t":"2025-10-17T04:00:00Z","v":5765737,"vw":70.654779},{"c":70.925,"h":71.04,"l":70.69,"n":4063,"o":70.69,"t":"2025-10-20T04:00:00Z","v":4621744,"vw":70.96772},{"c":70.51,"h":70.87,"l":70.5,"n":1962,"o":70.73,"t":"2025-10-21T04:00:00Z","v":3965680,"vw":70.590472},{"c":70.52,"h":70.795,"l":70.28,"n":3631,"o":70.58,"t":"2025-10-22T04:00:00Z","v":4876167,"vw":70.520172},{"c":70.97,"h":71.04,"l":70.78,"n":3257,"o":70.78,"t":"2025-10-23T04:00:00Z","v":3739405,"vw":70.906785},{"c":71,"h":71.145,"l":70.96,"n":5945,"o":71.05,"t":"2025-10-24T04:00:00Z","v":5680258,"vw":71.044445},{"c":71.37,"h":71.41,"l":71.2,"n":2505,"o":71.21,"t":"2025-10-27T04:00:00Z","v":3597793,"vw":71.353109},{"c":71.14,"h":71.435,"l":71.09,"n":4442,"o":71.22,"t":"2025-10-28T04:00:00Z","v":1744299,"vw":71.239689},{"c":70.88,"h":71.33,"l":70.54,"n":4297,"o":71.32,"t":"2025-10-29T04:00:00Z","v":769008,"vw":70.944935},{"c":70.53,"h":70.75,"l":70.3186,"n":6919,"o":70.33,"t":"2025-10-30T04:00:00Z","v":1000768,"vw":70.550021},{"c":70.17,"h":70.185,"l":69.84,"n":2412,"o":70.15,"t":"2025-10-31T04:00:00Z","v":400006,"vw":70.059538},{"c":70.12,"h":70.17,"l":69.94,"n":2899,"o":70.08,"t":"2025-11-03T05:00:00Z","v":264951,"vw":70.079355},{"c":69.34,"h":69.72,"l":69.24,"n":2861,"o":69.26,"t":"2025-11-04T05:00:00Z","v":880571,"vw":69.46311},{"c":70,"h":70.06,"l":69.54,"n":3972,"o":69.6,"t":"2025-11-05T05:00:00Z","v":879019,"vw":69.932313},{"c":69.7,"h":70.105,"l":69.54,"n":1888,"o":69.91,"t":"2025-11-06T05:00:00Z","v":229218,"vw":69.760022},{"c":70.19,"h":70.19,"l":69.28,"n":3468,"o":69.36,"t":"2025-11-07T05:00:00Z","v":347305,"vw":69.738967},{"c":70.91,"h":70.92,"l":70.3549,"n":1727,"o":70.57,"t":"2025-11-10T05:00:00Z","v":391347,"vw":70.696023},{"c":71.65,"h":71.75,"l":71.35,"n":4845,"o":71.35,"t":"2025-11-11T05:00:00Z","v":980863,"vw":71.638158},{"c":72.13,"h":72.135,"l":71.89,"n":2325,"o":71.89,"t":"2025-11-12T05:00:00Z","v":231158,"vw":72.066207},{"c":71.505,"h":72.14,"l":71.43,"n":3296,"o":72.03,"t":"2025-11-13T05:00:00Z","v":436161,"vw":71.820039},{"c":70.94,"h":71.119,"l":70.67,"n":1742,"o":70.67,"t":"2025-11-14T05:00:00Z","v":251255,"vw":70.942499},{"c":70.12,"h":70.71,"l":69.87,"n":4332,"o":70.5,"t":"2025-11-17T05:00:00Z","v":377833,"vw":70.344581},{"c":69.43,"h":69.6,"l":68.98,"n":3415,"o":69.34,"t":"2025-11-18T05:00:00Z","v":409710,"vw":69.350255},{"c":69.18,"h":69.51,"l":68.83,"n":2517,"o":69.26,"t":"2025-11-19T05:00:00Z","v":337070,"vw":69.151638},{"c":68.32,"h":69.7,"l":68.24,"n":2260,"o":69.54,"t":"2025-11-20T05:00:00Z","v":291078,"vw":68.726015},{"c":69.2,"h":69.385,"l":68.59,"n":2496,"o":68.78,"t":"2025-11-21T05:00:00Z","v":272299,"vw":69.0965},{"c":69.06,"h":69.32,"l":68.83,"n":5465,"o":69,"t":"2025-11-24T05:00:00Z","v":704103,"vw":69.160207},{"c":70.22,"h":70.22,"l":69.53,"n":4901,"o":69.61,"t":"2025-11-25T05:00:00Z","v":720632,"vw":69.884999},{"c":70.87,"h":70.94,"l":70.42,"n":4424,"o":70.43,"t":"2025-11-26T05:00:00Z","v":578177,"vw":70.765893},{"c":71.21,"h":71.24,"l":70.88,"n":1393,"o":70.88,"t":"2025-11-28T05:00:00Z","v":81971,"vw":71.072955},{"c":70.91,"h":71.22,"l":70.89,"n":2165,"o":71.06,"t":"2025-12-01T05:00:00Z","v":277694,"vw":71.014465},{"c":71.26,"h":71.3,"l":70.95,"n":5278,"o":71.24,"t":"2025-12-02T05:00:00Z","v":601923,"vw":71.084108},{"c":71.75,"h":71.76,"l":71.39,"n":2083,"o":71.4,"t":"2025-12-03T05:00:00Z","v":366631,"vw":71.643813},{"c":71.63,"h":71.955,"l":71.565,"n":1809,"o":71.88,"t":"2025-12-04T05:00:00Z","v":236973,"vw":71.72182},{"c":71.64,"h":72.01,"l":71.55,"n":3721,"o":71.93,"t":"2025-12-05T05:00:00Z","v":380555,"vw":71.746652},{"c":71.53,"h":71.705,"l":71.35,"n":2150,"o":71.7,"t":"2025-12-08T05:00:00Z","v":279718,"vw":71.510438},{"c":71.34,"h":71.68,"l":71.255,"n":2479,"o":71.49,"t":"2025-12-09T05:00:00Z","v":443870,"vw":71.396824},{"c":72.22,"h":72.321,"l":71.45,"n":3070,"o":71.45,"t":"2025-12-10T05:00:00Z","v":443405,"vw":71.836605},{"c":72.8,"h":72.85,"l":72.47,"n":2190,"o":72.5,"t":"2025-12-11T05:00:00Z","v":1221869,"vw":72.788145},{"c":72.25,"h":72.78,"l":72.01,"n":2036,"o":72.69,"t":"2025-12-12T05:00:00Z","v":400709,"vw":72.209821},{"c":72.81,"h":72.919,"l":72.55,"n":1967,"o":72.75,"t":"2025-12-15T05:00:00Z","v":271296,"vw":72.770066},{"c":72.58,"h":72.77,"l":72.33,"n":2419,"o":72.71,"t":"2025-12-16T05:00:00Z","v":589201,"vw":72.499085},{"c":72.2,"h":72.71,"l":72.13,"n":2600,"o":72.47,"t":"2025-12-17T05:00:00Z","v":327694,"vw":72.304966},{"c":72.72,"h":73.05,"l":72.5,"n":3048,"o":72.74,"t":"2025-12-18T05:00:00Z","v":219878,"vw":72.766835},{"c":73.19,"h":73.39,"l":72.96,"n":3313,"o":72.96,"t":"2025-12-19T05:00:00Z","v":343008,"vw":73.201495},{"c":73.34,"h":73.4,"l":73.1521,"n":2148,"o":73.16,"t":"2025-12-22T05:00:00Z","v":346288,"vw":73.309298},{"c":73.24,"h":73.305,"l":73.09,"n":2608,"o":73.11,"t":"2025-12-23T05:00:00Z","v":327581,"vw":73.211133},{"c":73.39,"h":73.44,"l":73.3,"n":2520,"o":73.31,"t":"2025-12-24T05:00:00Z","v":187440,"vw":73.376471},{"c":73.6,"h":73.6,"l":73.36,"n":1533,"o":73.56,"t":"2025-12-26T05:00:00Z","v":242676,"vw":73.526575},{"c":73.3,"h":73.4246,"l":73.13,"n":2739,"o":73.28,"t":"2025-12-29T05:00:00Z","v":326357,"vw":73.26892},{"c":73.58,"h":73.7885,"l":73.52,"n":1896,"o":73.63,"t":"2025-12-30T05:00:00Z","v":262390,"vw":73.597622},{"c":73.3,"h":73.55,"l":73.22,"n":1804,"o":73.55,"t":"2025-12-31T05:00:00Z","v":175305,"vw":73.318601},{"c":74.07,"h":74.13,"l":73.75,"n":3062,"o":73.95,"t":"2026-01-02T05:00:00Z","v":302105,"vw":73.985455},{"c":74.685,"h":74.6951,"l":73.975,"n":4814,"o":73.975,"t":"2026-01-05T05:00:00Z","v":406488,"vw":74.367936},{"c":74.9,"h":75.045,"l":74.76,"n":4340,"o":74.83,"t":"2026-01-06T05:00:00Z","v":459674,"vw":74.900848},{"c":74.62,"h":74.81,"l":74.5201,"n":2808,"o":74.695,"t":"2026-01-07T05:00:00Z","v":287605,"vw":74.679885},{"c":74.59,"h":74.59,"l":74.28,"n":2338,"o":74.29,"t":"2026-01-08T05:00:00Z","v":277762,"vw":74.475915},{"c":75.18,"h":75.18,"l":74.675,"n":3055,"o":74.86,"t":"2026-01-09T05:00:00Z","v":339577,"vw":75.00679},{"c":75.54,"h":75.555,"l":75.3,"n":2426,"o":75.38,"t":"2026-01-12T05:00:00Z","v":329695,"vw":75.458756},{"c":75.23,"h":75.445,"l":75.06,"n":2851,"o":75.42,"t":"2026-01-13T05:00:00Z","v":497673,"vw":75.229766},{"c":75.47,"h":75.59,"l":75.21,"n":2495,"o":75.4,"t":"2026-01-14T05:00:00Z","v":270284,"vw":75.385587},{"c":75.27,"h":75.535,"l":75.22,"n":4676,"o":75.465,"t":"2026-01-15T05:00:00Z","v":313019,"vw":75.334436},{"c":75.47,"h":75.49,"l":75.06,"n":7047,"o":75.37,"t":"2026-01-16T05:00:00Z","v":888407,"vw":75.292721},{"c":74.37,"h":74.89,"l":74.26,"n":5885,"o":74.37,"t":"2026-01-20T05:00:00Z","v":455634,"vw":74.507514},{"c":75.14,"h":75.33,"l":74.16,"n":4272,"o":74.51,"t":"2026-01-21T05:00:00Z","v":367613,"vw":74.760358},{"c":75.51,"h":75.67,"l":75.235,"n":8705,"o":75.45,"t":"2026-01-22T05:00:00Z","v":1598519,"vw":75.447674},{"c":76.02,"h":76.03,"l":75.2046,"n":3997,"o":75.39,"t":"2026-01-23T05:00:00Z","v":221165,"vw":75.712214},{"c":76.56,"h":76.701,"l":76.4,"n":3829,"o":76.4,"t":"2026-01-26T05:00:00Z","v":168420,"vw":76.59264},{"c":77.83,"h":78.06,"l":77.22,"n":4801,"o":77.22,"t":"2026-01-27T05:00:00Z","v":460159,"vw":77.709972},{"c":76.73,"h":77.13,"l":76.41,"n":5176,"o":77.01,"t":"2026-01-28T05:00:00Z","v":322564,"vw":76.727712},{"c":77.19,"h":77.52,"l":76.44,"n":3535,"o":77.42,"t":"2026-01-29T05:00:00Z","v":440981,"vw":77.083215},{"c":76.56,"h":77.1,"l":76.26,"n":3271,"o":76.94,"t":"2026-01-30T05:00:00Z","v":238149,"vw":76.663567},{"c":77.23,"h":77.2562,"l":76.81,"n":5443,"o":76.84,"t":"2026-02-02T05:00:00Z","v":679193,"vw":77.0892},{"c":76.92,"h":77.17,"l":76.37,"n":5646,"o":76.67,"t":"2026-02-03T05:00:00Z","v":482686,"vw":76.803762},{"c":77.03,"h":77.7,"l":76.69,"n":4199,"o":77.58,"t":"2026-02-04T05:00:00Z","v":267226,"vw":77.067021},{"c":75.95,"h":76.54,"l":75.89,"n":3114,"o":76.15,"t":"2026-02-05T05:00:00Z","v":594540,"vw":76.234094},{"c":77.43,"h":77.435,"l":76.69,"n":2581,"o":76.69,"t":"2026-02-06T05:00:00Z","v":239077,"vw":77.164806},{"c":78.27,"h":78.37,"l":77.675,"n":2506,"o":77.72,"t":"2026-02-09T05:00:00Z","v":181449,"vw":78.158249},{"c":78.05,"h":78.38,"l":77.98,"n":2449,"o":78.33,"t":"2026-02-10T05:00:00Z","v":261819,"vw":78.104727},{"c":78.38,"h":78.47,"l":77.7001,"n":2206,"o":78.22,"t":"2026-02-11T05:00:00Z","v":203019,"vw":78.233428},{"c":77.76,"h":78.5416,"l":77.46,"n":5131,"o":78.41,"t":"2026-02-12T05:00:00Z","v":284409,"vw":77.841438},{"c":77.64,"h":77.845,"l":77.14,"n":1745,"o":77.38,"t":"2026-02-13T05:00:00Z","v":236102,"vw":77.594297},{"c":78.15,"h":78.185,"l":77.24,"n":2522,"o":77.44,"t":"2026-02-17T05:00:00Z","v":227148,"vw":77.83093},{"c":78.47,"h":78.78,"l":78.25,"n":3278,"o":78.43,"t":"2026-02-18T05:00:00Z","v":481774,"vw":78.55683},{"c":78.17,"h":78.23,"l":77.56,"n":5645,"o":77.7,"t":"2026-02-19T05:00:00Z","v":647304,"vw":77.926411},{"c":78.95,"h":79.02,"l":78.25,"n":2560,"o":78.26,"t":"2026-02-20T05:00:00Z","v":280295,"vw":78.71504},{"c":78.565,"h":79.23,"l":78.345,"n":5624,"o":78.73,"t":"2026-02-23T05:00:00Z","v":715979,"vw":78.688805},{"c":78.88,"h":79,"l":78.46,"n":3206,"o":78.5,"t":"2026-02-24T05:00:00Z","v":194149,"vw":78.816587},{"c":79.46,"h":79.56,"l":79.07,"n":4413,"o":79.09,"t":"2026-02-25T05:00:00Z","v":352818,"vw":79.361225},{"c":79.37,"h":79.48,"l":78.82,"n":1836,"o":79.36,"t":"2026-02-26T05:00:00Z","v":203863,"vw":79.161158},{"c":79.11,"h":79.61,"l":79.04,"n":2795,"o":79.24,"t":"2026-02-27T05:00:00Z","v":269846,"vw":79.285836},{"c":77.5,"h":77.8405,"l":77.01,"n":5679,"o":77.15,"t":"2026-03-02T05:00:00Z","v":1026025,"vw":77.551337},{"c":75.07,"h":75.41,"l":73.59,"n":10480,"o":74.15,"t":"2026-03-03T05:00:00Z","v":1093134,"vw":74.583619},{"c":75.97,"h":76.02,"l":75.25,"n":5861,"o":75.71,"t":"2026-03-04T05:00:00Z","v":665904,"vw":75.750793},{"c":74.39,"h":75.35,"l":73.75,"n":6335,"o":74.81,"t":"2026-03-05T05:00:00Z","v":529353,"vw":74.476553},{"c":73.9,"h":74.1,"l":72.8,"n":6452,"o":72.84,"t":"2026-03-06T05:00:00Z","v":1274295,"vw":73.385566},{"c":74.21,"h":74.56,"l":71.96,"n":7750,"o":72.5,"t":"2026-03-09T04:00:00Z","v":479239,"vw":72.977262},{"c":74.31,"h":75.475,"l":74.16,"n":8775,"o":74.8,"t":"2026-03-10T04:00:00Z","v":925724,"vw":74.858095},{"c":74.19,"h":74.46,"l":73.6,"n":8038,"o":73.96,"t":"2026-03-11T04:00:00Z","v":1176105,"vw":73.992589},{"c":73.17,"h":74.095,"l":72.73,"n":9357,"o":73.38,"t":"2026-03-12T04:00:00Z","v":967622,"vw":73.215989},{"c":72.19,"h":73.54,"l":72.05,"n":4026,"o":73.23,"t":"2026-03-13T04:00:00Z","v":378558,"vw":72.847496},{"c":73.33,"h":73.5,"l":72.9,"n":8664,"o":72.99,"t":"2026-03-16T04:00:00Z","v":873973,"vw":73.181818},{"c":73.62,"h":74.09,"l":73.6,"n":2739,"o":73.95,"t":"2026-03-17T04:00:00Z","v":304044,"vw":73.803969},{"c":72.22,"h":73.35,"l":72.16,"n":8251,"o":73.23,"t":"2026-03-18T04:00:00Z","v":1036825,"vw":72.966118},{"c":72.06,"h":72.45,"l":70.8055,"n":3388,"o":70.81,"t":"2026-03-19T04:00:00Z","v":781203,"vw":71.661762},{"c":69.74,"h":71.67,"l":69.435,"n":3081,"o":71.6,"t":"2026-03-20T04:00:00Z","v":661103,"vw":69.996193},{"c":71.4,"h":72.305,"l":70.8,"n":3424,"o":71.16,"t":"2026-03-23T04:00:00Z","v":336296,"vw":71.518681},{"c":70.71,"h":71.12,"l":69.99,"n":5688,"o":70.03,"t":"2026-03-24T04:00:00Z","v":593488,"vw":70.825368},{"c":71.86,"h":72.15,"l":71.4,"n":4780,"o":71.88,"t":"2026-03-25T04:00:00Z","v":851099,"vw":71.803593},{"c":70.42,"h":71.51,"l":70.32,"n":3925,"o":70.93,"t":"2026-03-26T04:00:00Z","v":296902,"vw":70.774012},{"c":69.8,"h":70.535,"l":69.61,"n":5654,"o":70.06,"t":"2026-03-27T04:00:00Z","v":643545,"vw":70.075643},{"c":70.16,"h":70.7,"l":69.83,"n":4513,"o":70.43,"t":"2026-03-30T04:00:00Z","v":461607,"vw":70.251028},{"c":72.41,"h":72.51,"l":70.945,"n":2585,"o":71.39,"t":"2026-03-31T04:00:00Z","v":390006,"vw":71.892212},{"c":73.52,"h":73.84,"l":73.05,"n":6831,"o":73.3,"t":"2026-04-01T04:00:00Z","v":613504,"vw":73.508831},{"c":73.01,"h":73.165,"l":71.84,"n":3294,"o":71.88,"t":"2026-04-02T04:00:00Z","v":377997,"vw":72.895758},{"c":73.58,"h":73.645,"l":73.04,"n":5340,"o":73.205,"t":"2026-04-06T04:00:00Z","v":926698,"vw":73.438789},{"c":73.21,"h":73.43,"l":72.105,"n":3265,"o":72.72,"t":"2026-04-07T04:00:00Z","v":265557,"vw":72.74243},{"c":76.1,"h":76.36,"l":75.56,"n":6800,"o":76.26,"t":"2026-04-08T04:00:00Z","v":682934,"vw":75.949301},{"c":76.1,"h":76.46,"l":75.38,"n":4754,"o":75.46,"t":"2026-04-09T04:00:00Z","v":520100,"vw":75.903921},{"c":76.39,"h":76.755,"l":76.05,"n":2526,"o":76.7,"t":"2026-04-10T04:00:00Z","v":276404,"vw":76.357139},{"c":76.86,"h":76.93,"l":75.685,"n":5889,"o":75.74,"t":"2026-04-13T04:00:00Z","v":651055,"vw":76.354487},{"c":77.5,"h":77.61,"l":77.25,"n":3085,"o":77.34,"t":"2026-04-14T04:00:00Z","v":239698,"vw":77.498099},{"c":77.19,"h":77.33,"l":76.9,"n":6428,"o":77.33,"t":"2026-04-15T04:00:00Z","v":520953,"vw":77.15761},{"c":76.88,"h":77.4,"l":76.59,"n":7008,"o":77.36,"t":"2026-04-16T04:00:00Z","v":1112163,"vw":76.91055},{"c":78.06,"h":78.535,"l":77.97,"n":4298,"o":78.22,"t":"2026-04-17T04:00:00Z","v":483073,"vw":78.261936},{"c":77.81,"h":77.86,"l":77.25,"n":1971,"o":77.58,"t":"2026-04-20T04:00:00Z","v":221141,"vw":77.612806},{"c":76.05,"h":77.5,"l":76,"n":1678,"o":77.49,"t":"2026-04-21T04:00:00Z","v":232528,"vw":76.507038},{"c":76.36,"h":76.84,"l":76.12,"n":3313,"o":76.7,"t":"2026-04-22T04:00:00Z","v":259034,"vw":76.403457},{"c":75.775,"h":76.505,"l":74.965,"n":4270,"o":76.18,"t":"2026-04-23T04:00:00Z","v":530142,"vw":76.15997},{"c":76.33,"h":76.41,"l":75.92,"n":2203,"o":76,"t":"2026-04-24T04:00:00Z","v":267866,"vw":76.126406},{"c":75.89,"h":76.39,"l":75.84,"n":3024,"o":76.24,"t":"2026-04-27T04:00:00Z","v":243109,"vw":76.016194},{"c":75.53,"h":75.615,"l":75.28,"n":2926,"o":75.39,"t":"2026-04-28T04:00:00Z","v":216241,"vw":75.508944},{"c":74.64,"h":75.06,"l":74.405,"n":2873,"o":75.04,"t":"2026-04-29T04:00:00Z","v":191208,"vw":74.803639},{"c":76.56,"h":76.685,"l":75.455,"n":6829,"o":75.59,"t":"2026-04-30T04:00:00Z","v":766223,"vw":76.426637},{"c":76.43,"h":77.05,"l":76.39,"n":945,"o":76.68,"t":"2026-05-01T04:00:00Z","v":136902,"vw":76.645424},{"c":75.04,"h":75.8799,"l":74.74,"n":1722,"o":75.72,"t":"2026-05-04T04:00:00Z","v":186654,"vw":75.21503},{"c":76.15,"h":76.175,"l":75.48,"n":2755,"o":75.73,"t":"2026-05-05T04:00:00Z","v":359762,"vw":75.89372},{"c":78.2,"h":78.225,"l":77.79,"n":4567,"o":77.89,"t":"2026-05-06T04:00:00Z","v":868872,"vw":77.973164},{"c":76.48,"h":77.95,"l":76.335,"n":6375,"o":77.93,"t":"2026-05-07T04:00:00Z","v":501188,"vw":76.948024},{"c":77.17,"h":77.27,"l":76.65,"n":1247,"o":76.92,"t":"2026-05-08T04:00:00Z","v":132552,"vw":76.999085},{"c":76.91,"h":77.04,"l":76.6887,"n":2196,"o":76.9,"t":"2026-05-11T04:00:00Z","v":231623,"vw":76.902914},{"c":76.35,"h":76.4,"l":75.8,"n":5517,"o":76.08,"t":"2026-05-12T04:00:00Z","v":885630,"vw":76.042276},{"c":76.77,"h":76.93,"l":75.87,"n":2063,"o":75.87,"t":"2026-05-13T04:00:00Z","v":310304,"vw":76.576722},{"c":76.59,"h":77.05,"l":76.5474,"n":3111,"o":76.86,"t":"2026-05-14T04:00:00Z","v":282171,"vw":76.684933},{"c":75.14,"h":75.59,"l":75.02,"n":5097,"o":75.3,"t":"2026-05-15T04:00:00Z","v":1374786,"vw":75.28898},{"c":76.34,"h":76.43,"l":75.65,"n":3479,"o":75.98,"t":"2026-05-18T04:00:00Z","v":393641,"vw":76.116323},{"c":75.79,"h":76.19,"l":75.73,"n":1836,"o":76.01,"t":"2026-05-19T04:00:00Z","v":413636,"vw":75.88725},{"c":77.3,"h":77.56,"l":76.17,"n":5058,"o":76.19,"t":"2026-05-20T04:00:00Z","v":1192171,"vw":77.191054},{"c":77.81,"h":78.04,"l":76.55,"n":2409,"o":76.75,"t":"2026-05-21T04:00:00Z","v":346253,"vw":77.48753},{"c":77.52,"h":77.83,"l":77.42,"n":3189,"o":77.72,"t":"2026-05-22T04:00:00Z","v":375181,"vw":77.591084},{"c":78.36,"h":78.59,"l":78.08,"n":6094,"o":78.58,"t":"2026-05-26T04:00:00Z","v":1006115,"vw":78.273509},{"c":78.18,"h":78.52,"l":77.98,"n":4363,"o":78.42,"t":"2026-05-27T04:00:00Z","v":532777,"vw":78.196034},{"c":77.94,"h":78.265,"l":77.5,"n":3035,"o":77.67,"t":"2026-05-28T04:00:00Z","v":691039,"vw":78.024476},{"c":77.93,"h":78.61,"l":77.905,"n":1230,"o":78.36,"t":"2026-05-29T04:00:00Z","v":209803,"vw":78.120923},{"c":77.59,"h":77.92,"l":76.9,"n":2371,"o":77.24,"t":"2026-06-01T04:00:00Z","v":281321,"vw":77.434708},{"c":77.99,"h":78.115,"l":77.675,"n":3644,"o":77.73,"t":"2026-06-02T04:00:00Z","v":503182,"vw":77.935101},{"c":77.04,"h":77.47,"l":76.92,"n":1198,"o":77.32,"t":"2026-06-03T04:00:00Z","v":193306,"vw":77.15363},{"c":77.95,"h":78.08,"l":77.56,"n":3918,"o":77.63,"t":"2026-06-04T04:00:00Z","v":540653,"vw":77.816501},{"c":76.4,"h":77.6001,"l":76.125,"n":3700,"o":77.51,"t":"2026-06-05T04:00:00Z","v":443163,"vw":77.017402},{"c":76.76,"h":77.14,"l":76.59,"n":1865,"o":76.98,"t":"2026-06-08T04:00:00Z","v":176832,"vw":76.805957},{"c":77.07,"h":77.815,"l":75.8,"n":2762,"o":77.48,"t":"2026-06-09T04:00:00Z","v":408241,"vw":76.65336},{"c":76.06,"h":76.965,"l":75.975,"n":2859,"o":76.49,"t":"2026-06-10T04:00:00Z","v":162410,"vw":76.360743},{"c":78.39,"h":78.53,"l":76.6,"n":1591,"o":76.84,"t":"2026-06-11T04:00:00Z","v":185473,"vw":77.56746},{"c":78.62,"h":78.71,"l":77.62,"n":1693,"o":78.18,"t":"2026-06-12T04:00:00Z","v":246240,"vw":78.523796},{"c":78.7,"h":79.33,"l":78.66,"n":2187,"o":79.29,"t":"2026-06-15T04:00:00Z","v":403781,"vw":78.934898},{"c":78.88,"h":79.38,"l":78.88,"n":5234,"o":79.14,"t":"2026-06-16T04:00:00Z","v":657354,"vw":79.201245},{"c":78.34,"h":79.635,"l":78.18,"n":3506,"o":79.33,"t":"2026-06-17T04:00:00Z","v":261161,"vw":79.194968},{"c":78.46,"h":78.62,"l":78.28,"n":1322,"o":78.42,"t":"2026-06-18T04:00:00Z","v":153738,"vw":78.473352},{"c":78.52,"h":78.7,"l":78.31,"n":1738,"o":78.39,"t":"2026-06-22T04:00:00Z","v":162183,"vw":78.461003},{"c":76.23,"h":76.62,"l":76.18,"n":2990,"o":76.18,"t":"2026-06-23T04:00:00Z","v":190987,"vw":76.333643},{"c":76.14,"h":76.32,"l":75.84,"n":2601,"o":75.93,"t":"2026-06-24T04:00:00Z","v":446096,"vw":76.102824},{"c":77,"h":77.36,"l":76.63,"n":2130,"o":77,"t":"2026-06-25T04:00:00Z","v":220233,"vw":77.004364},{"c":76.47,"h":76.84,"l":76.3,"n":2106,"o":76.32,"t":"2026-06-26T04:00:00Z","v":480290,"vw":76.604024},{"c":77.28,"h":77.29,"l":76.525,"n":1451,"o":76.77,"t":"2026-06-29T04:00:00Z","v":132691,"vw":77.09487},{"c":77.77,"h":77.795,"l":77.3,"n":1281,"o":77.33,"t":"2026-06-30T04:00:00Z","v":149699,"vw":77.638301},{"c":76.98,"h":77.705,"l":76.86,"n":4144,"o":76.93,"t":"2026-07-01T04:00:00Z","v":629827,"vw":77.006943},{"c":78.45,"h":78.835,"l":77.95,"n":3571,"o":78.34,"t":"2026-07-02T04:00:00Z","v":598387,"vw":78.321722},{"c":78.75,"h":78.87,"l":78.305,"n":2460,"o":78.43,"t":"2026-07-06T04:00:00Z","v":204679,"vw":78.603913},{"c":77.92,"h":78.73,"l":77.85,"n":1258,"o":78.64,"t":"2026-07-07T04:00:00Z","v":182833,"vw":78.191358},{"c":77.22,"h":77.3,"l":76.53,"n":1491,"o":76.92,"t":"2026-07-08T04:00:00Z","v":328923,"vw":77.101993},{"c":77.45,"h":77.68,"l":77.325,"n":1397,"o":77.325,"t":"2026-07-09T04:00:00Z","v":280432,"vw":77.479672},{"c":77.58,"h":77.7199,"l":77.16,"n":2007,"o":77.49,"t":"2026-07-10T04:00:00Z","v":124258,"vw":77.563593},{"c":76.94,"h":77.48,"l":76.81,"n":3362,"o":77.3,"t":"2026-07-13T04:00:00Z","v":330578,"vw":77.074054},{"c":77.32,"h":77.84,"l":77.22,"n":1866,"o":77.51,"t":"2026-07-14T04:00:00Z","v":176721,"vw":77.508507},{"c":77.895,"h":78.03,"l":77.32,"n":3130,"o":77.6,"t":"2026-07-15T04:00:00Z","v":404497,"vw":77.707945},{"c":77.57,"h":77.895,"l":77.25,"n":1256,"o":77.25,"t":"2026-07-16T04:00:00Z","v":184737,"vw":77.638277},{"c":77.56,"h":77.66,"l":77.07,"n":1229,"o":77.07,"t":"2026-07-17T04:00:00Z","v":210218,"vw":77.510972},{"c":76.66,"h":77.37,"l":76.0926,"n":2011,"o":77.33,"t":"2026-07-20T04:00:00Z","v":208485,"vw":76.951659},{"c":77.65,"h":77.69,"l":76.92,"n":3778,"o":77.16,"t":"2026-07-21T04:00:00Z","v":386013,"vw":77.476246},{"c":77.81,"h":78.3001,"l":77.81,"n":1522,"o":78.16,"t":"2026-07-22T04:00:00Z","v":175097,"vw":77.926474},{"c":76.86,"h":77,"l":76.59,"n":2164,"o":76.59,"t":"2026-07-23T04:00:00Z","v":225883,"vw":76.832164},{"c":77.28,"h":77.7,"l":77.12,"n":3175,"o":77.3,"t":"2026-07-24T04:00:00Z","v":323604,"vw":77.416751},{"c":77.63,"h":77.97,"l":77.39,"n":924,"o":77.92,"t":"2026-07-27T04:00:00Z","v":185560,"vw":77.590332},{"c":78.02,"h":78.18,"l":77.35,"n":1545,"o":77.35,"t":"2026-07-28T04:00:00Z","v":184048,"vw":77.922761},{"c":77.64,"h":78.515,"l":77.32,"n":1108,"o":77.71,"t":"2026-07-29T04:00:00Z","v":134082,"vw":77.704246},{"c":79.49,"h":79.54,"l":78.86,"n":848,"o":78.86,"t":"2026-07-30T04:00:00Z","v":112368,"vw":79.290615},{"c":79.15,"h":79.33,"l":78.44,"n":1287,"o":79.12,"t":"2026-07-31T04:00:00Z","v":142049,"vw":79.100618},{"c":79.44,"h":79.5,"l":79.22,"n":946,"o":79.31,"t":"2026-08-03T04:00:00Z","v":133898,"vw":79.375054},{"c":80.21,"h":80.28,"l":79.9011,"n":3258,"o":80,"t":"2026-08-04T04:00:00Z","v":180113,"vw":80.160858},{"c":80.17,"h":80.41,"l":80.04,"n":2087,"o":80.4,"t":"2026-08-05T04:00:00Z","v":313041,"vw":80.225132},{"c":80.17,"h":80.53,"l":80.04,"n":1157,"o":80.47,"t":"2026-08-06T04:00:00Z","v":145525,"vw":80.269492},{"c":80.78,"h":81.05,"l":80.6,"n":1130,"o":81.05,"t":"2026-08-07T04:00:00Z","v":162256,"vw":80.751643},{"c":80.67,"h":80.77,"l":80.46,"n":1999,"o":80.62,"t":"2026-08-10T04:00:00Z","v":237928,"vw":80.618006},{"c":80.6,"h":81.04,"l":80.32,"n":3383,"o":80.8,"t":"2026-08-11T04:00:00Z","v":582508,"vw":80.589638},{"c":80.54,"h":80.7295,"l":80.36,"n":1110,"o":80.63,"t":"2026-08-12T04:00:00Z","v":146279,"vw":80.499849},{"c":80.62,"h":80.655,"l":80.37,"n":1353,"o":80.55,"t":"2026-08-13T04:00:00Z","v":119987,"vw":80.538454},{"c":80.57,"h":80.75,"l":80.41,"n":1412,"o":80.59,"t":"2026-08-14T04:00:00Z","v":114249,"vw":80.581528},{"c":80.41,"h":80.69,"l":80.29,"n":1045,"o":80.54,"t":"2026-08-17T04:00:00Z","v":128516,"vw":80.479886},{"c":79.92,"h":80.23,"l":79.82,"n":1720,"o":80.05,"t":"2026-08-18T04:00:00Z","v":239317,"vw":79.972989},{"c":80.59,"h":80.723,"l":80.29,"n":1770,"o":80.41,"t":"2026-08-19T04:00:00Z","v":268054,"vw":80.502127},{"c":80.36,"h":80.65,"l":80.235,"n":2175,"o":80.32,"t":"2026-08-20T04:00:00Z","v":226529,"vw":80.401786},{"c":80.95,"h":81.02,"l":80.74,"n":1919,"o":80.74,"t":"2026-08-21T04:00:00Z","v":159130,"vw":80.902081},{"c":80.81,"h":80.98,"l":80.6818,"n":1433,"o":80.76,"t":"2026-08-24T04:00:00Z","v":262305,"vw":80.854799},{"c":81.29,"h":81.31,"l":80.94,"n":4222,"o":81.12,"t":"2026-08-25T04:00:00Z","v":704622,"vw":81.106591},{"c":80.83,"h":81.31,"l":80.7,"n":927,"o":81.18,"t":"2026-08-26T04:00:00Z","v":167089,"vw":80.916889},{"c":80.43,"h":80.61,"l":80.18,"n":1824,"o":80.53,"t":"2026-08-27T04:00:00Z","v":195560,"vw":80.390441},{"c":80.23,"h":80.805,"l":80.07,"n":2045,"o":80.68,"t":"2026-08-28T04:00:00Z","v":210743,"vw":80.335437},{"c":79.86,"h":80.25,"l":79.64,"n":1430,"o":80.25,"t":"2026-08-31T04:00:00Z","v":165195,"vw":79.866954},{"c":79.12,"h":79.84,"l":78.96,"n":2128,"o":79.61,"t":"2026-09-01T04:00:00Z","v":300630,"vw":79.239668},{"c":79.37,"h":79.4004,"l":79.155,"n":1270,"o":79.3,"t":"2026-09-02T04:00:00Z","v":218459,"vw":79.265456},{"c":80,"h":80.08,"l":79.5323,"n":3343,"o":79.98,"t":"2026-09-03T04:00:00Z","v":1070658,"vw":79.927188},{"c":80.01,"h":80.19,"l":79.7,"n":2387,"o":79.7,"t":"2026-09-04T04:00:00Z","v":235924,"vw":80.019724},{"c":79.53,"h":80.06,"l":79.51,"n":2031,"o":79.9,"t":"2026-09-08T04:00:00Z","v":327430,"vw":79.735764},{"c":78.6,"h":79.1282,"l":78.59,"n":2643,"o":79.02,"t":"2026-09-09T04:00:00Z","v":295353,"vw":78.754445},{"c":77.98,"h":78.44,"l":77.8925,"n":1566,"o":78.17,"t":"2026-09-10T04:00:00Z","v":158461,"vw":78.156145},{"c":78.51,"h":78.81,"l":78.33,"n":2682,"o":78.75,"t":"2026-09-11T04:00:00Z","v":1729860,"vw":78.489183},{"c":77.85,"h":78.26,"l":77.53,"n":3518,"o":77.86,"t":"2026-09-14T04:00:00Z","v":358527,"vw":77.901331},{"c":77.64,"h":77.685,"l":77.385,"n":1808,"o":77.63,"t":"2026-09-15T04:00:00Z","v":195039,"vw":77.578352},{"c":77.19,"h":78,"l":76.875,"n":1348,"o":77.935,"t":"2026-09-16T04:00:00Z","v":176754,"vw":77.622841},{"c":77.95,"h":78.25,"l":77.8804,"n":1334,"o":78.05,"t":"2026-09-17T04:00:00Z","v":124123,"vw":78.057456},{"c":77.3,"h":77.3,"l":76.94,"n":1482,"o":77.21,"t":"2026-09-18T04:00:00Z","v":153420,"vw":77.141936},{"c":78.07,"h":78.1726,"l":77.73,"n":1754,"o":78.1,"t":"2026-09-21T04:00:00Z","v":222789,"vw":78.054328},{"c":77.94,"h":78.04,"l":77.48,"n":1063,"o":77.96,"t":"2026-09-22T04:00:00Z","v":367530,"vw":77.879413},{"c":76.75,"h":77.24,"l":76.49,"n":1925,"o":77.18,"t":"2026-09-23T04:00:00Z","v":200900,"vw":76.838382},{"c":76.75,"h":77.11,"l":76.35,"n":1222,"o":76.68,"t":"2026-09-24T04:00:00Z","v":185960,"vw":76.727958},{"c":77.29,"h":77.37,"l":76.75,"n":1211,"o":76.98,"t":"2026-09-25T04:00:00Z","v":144871,"vw":77.131692},{"c":77.1,"h":77.39,"l":76.6423,"n":2661,"o":76.95,"t":"2026-09-28T04:00:00Z","v":250794,"vw":77.029918},{"c":76.62,"h":76.82,"l":76.09,"n":2043,"o":76.72,"t":"2026-09-29T04:00:00Z","v":107074,"vw":76.43469},{"c":75.69,"h":76.5,"l":75.635,"n":2245,"o":76.43,"t":"2026-09-30T04:00:00Z","v":284965,"vw":75.970031},{"c":74.62,"h":75.215,"l":74.26,"n":2053,"o":75.11,"t":"2026-10-01T04:00:00Z","v":309857,"vw":74.550542},{"c":75.38,"h":75.455,"l":74.97,"n":986,"o":75.09,"t":"2026-10-02T04:00:00Z","v":110188,"vw":75.232875},{"c":75.28,"h":75.46,"l":74.64,"n":1348,"o":74.9,"t":"2026-10-05T04:00:00Z","v":451951,"vw":75.153495},{"c":75.54,"h":75.84,"l":75.44,"n":1357,"o":75.61,"t":"2026-10-06T04:00:00Z","v":198511,"vw":75.617782},{"c":74.59,"h":74.7499,"l":74.23,"n":1382,"o":74.39,"t":"2026-10-07T04:00:00Z","v":458873,"vw":74.547915},{"c":74.51,"h":74.54,"l":73.91,"n":2361,"o":74.2,"t":"2026-10-08T04:00:00Z","v":380644,"vw":74.279155},{"c":75.02,"h":75.08,"l":74.69,"n":1347,"o":74.86,"t":"2026-10-09T04:00:00Z","v":331550,"vw":74.925335},{"c":74.69,"h":75.1,"l":74.69,"n":1654,"o":75.05,"t":"2026-10-12T04:00:00Z","v":259852,"vw":74.789452},{"c":75.18,"h":75.44,"l":74.94,"n":1002,"o":75.36,"t":"2026-10-13T04:00:00Z","v":670473,"vw":75.215705},{"c":74.93,"h":75.185,"l":74.7401,"n":2129,"o":74.9,"t":"2026-10-14T04:00:00Z","v":621565,"vw":74.907018},{"c":75.99,"h":76.03,"l":75.37,"n":1572,"o":75.68,"t":"2026-10-15T04:00:00Z","v":571118,"vw":75.91998},{"c":76.1,"h":76.81,"l":75.955,"n":1650,"o":76.56,"t":"2026-10-16T04:00:00Z","v":260833,"vw":76.325976},{"c":75.25,"h":75.845,"l":75.2,"n":1200,"o":75.62,"t":"2026-10-19T04:00:00Z","v":202436,"vw":75.430601},{"c":75.92,"h":76.175,"l":75.43,"n":1304,"o":75.43,"t":"2026-10-20T04:00:00Z","v":167779,"vw":75.8862},{"c":76.33,"h":76.54,"l":76.02,"n":854,"o":76.48,"t":"2026-10-21T04:00:00Z","v":164597,"vw":76.36177}],"volatilityBars":[{"c":77.92,"h":78.145,"l":77.9,"n":71,"o":78.1,"t":"2026-09-21T13:30:00Z","v":5569,"vw":77.988599},{"c":77.82,"h":77.925,"l":77.8,"n":35,"o":77.9,"t":"2026-09-21T13:45:00Z","v":1989,"vw":77.867883},{"c":77.8475,"h":77.8475,"l":77.73,"n":41,"o":77.73,"t":"2026-09-21T14:00:00Z","v":1760,"vw":77.808718},{"c":77.95,"h":77.97,"l":77.8201,"n":52,"o":77.86,"t":"2026-09-21T14:15:00Z","v":7930,"vw":77.916174},{"c":77.97,"h":77.994,"l":77.95,"n":47,"o":77.98,"t":"2026-09-21T14:30:00Z","v":3758,"vw":77.980684},{"c":77.91,"h":78,"l":77.91,"n":36,"o":77.955,"t":"2026-09-21T14:45:00Z","v":5595,"vw":77.925525},{"c":77.99,"h":78.02,"l":77.935,"n":22,"o":77.935,"t":"2026-09-21T15:00:00Z","v":2347,"vw":77.988937},{"c":77.98,"h":78.08,"l":77.98,"n":41,"o":78.01,"t":"2026-09-21T15:15:00Z","v":2879,"vw":78.02169},{"c":77.95,"h":77.97,"l":77.9376,"n":41,"o":77.955,"t":"2026-09-21T15:30:00Z","v":5505,"vw":77.949931},{"c":77.93,"h":77.99,"l":77.93,"n":32,"o":77.97,"t":"2026-09-21T15:45:00Z","v":2821,"vw":77.9571},{"c":78.0001,"h":78.0309,"l":77.95,"n":88,"o":77.95,"t":"2026-09-21T16:00:00Z","v":11823,"vw":77.998753},{"c":78,"h":78.04,"l":78,"n":28,"o":78.04,"t":"2026-09-21T16:15:00Z","v":9673,"vw":78.014955},{"c":78.025,"h":78.075,"l":78.02,"n":34,"o":78.05,"t":"2026-09-21T16:30:00Z","v":5146,"vw":78.047678},{"c":78.05,"h":78.05,"l":78.01,"n":30,"o":78.01,"t":"2026-09-21T16:45:00Z","v":3155,"vw":78.046607},{"c":78.06,"h":78.085,"l":78.03,"n":31,"o":78.05,"t":"2026-09-21T17:00:00Z","v":3534,"vw":78.058824},{"c":78.09,"h":78.1,"l":78.06,"n":20,"o":78.07,"t":"2026-09-21T17:15:00Z","v":4018,"vw":78.078425},{"c":78.06,"h":78.07,"l":78.06,"n":19,"o":78.07,"t":"2026-09-21T17:30:00Z","v":1133,"vw":78.064193},{"c":78.04,"h":78.04,"l":78.03,"n":23,"o":78.04,"t":"2026-09-21T17:45:00Z","v":1979,"vw":78.035215},{"c":78.07,"h":78.1001,"l":78.06,"n":33,"o":78.06,"t":"2026-09-21T18:00:00Z","v":1792,"vw":78.06828},{"c":78.114,"h":78.12,"l":78.08,"n":61,"o":78.09,"t":"2026-09-21T18:15:00Z","v":4619,"vw":78.105438},{"c":78.085,"h":78.11,"l":78.07,"n":24,"o":78.11,"t":"2026-09-21T18:30:00Z","v":3368,"vw":78.099536},{"c":78.11,"h":78.145,"l":78.11,"n":35,"o":78.125,"t":"2026-09-21T18:45:00Z","v":2553,"vw":78.121256},{"c":78.125,"h":78.17,"l":78.1,"n":66,"o":78.13,"t":"2026-09-21T19:00:00Z","v":10161,"vw":78.155987},{"c":78.1007,"h":78.1352,"l":78.1,"n":34,"o":78.115,"t":"2026-09-21T19:15:00Z","v":5465,"vw":78.107492},{"c":78.153,"h":78.1726,"l":78.12,"n":62,"o":78.12,"t":"2026-09-21T19:30:00Z","v":5109,"vw":78.158703},{"c":78.045,"h":78.15,"l":78.015,"n":225,"o":78.14,"t":"2026-09-21T19:45:00Z","v":98874,"vw":78.081894},{"c":78.07,"h":78.07,"l":78.07,"n":7,"o":78.07,"t":"2026-09-21T20:00:00Z","v":3122,"vw":78.07},{"c":78.914,"h":78.914,"l":78.914,"n":9,"o":78.914,"t":"2026-09-21T21:00:00Z","v":520,"vw":78.914},{"c":78.914,"h":78.914,"l":78.914,"n":5,"o":78.914,"t":"2026-09-21T21:15:00Z","v":140,"vw":78.914},{"c":77.78,"h":77.96,"l":77.78,"n":29,"o":77.96,"t":"2026-09-22T13:30:00Z","v":2877,"vw":77.913204},{"c":77.8516,"h":77.88,"l":77.8516,"n":6,"o":77.88,"t":"2026-09-22T13:45:00Z","v":564,"vw":77.868339},{"c":77.79,"h":77.8995,"l":77.79,"n":50,"o":77.85,"t":"2026-09-22T14:00:00Z","v":4801,"vw":77.86021},{"c":77.7986,"h":77.83,"l":77.7986,"n":7,"o":77.8,"t":"2026-09-22T14:15:00Z","v":328,"vw":77.80898},{"c":77.61,"h":77.79,"l":77.61,"n":50,"o":77.72,"t":"2026-09-22T14:30:00Z","v":3056,"vw":77.704967},{"c":77.67,"h":77.67,"l":77.63,"n":18,"o":77.655,"t":"2026-09-22T14:45:00Z","v":2014,"vw":77.650258},{"c":77.67,"h":77.71,"l":77.64,"n":15,"o":77.7,"t":"2026-09-22T15:00:00Z","v":2226,"vw":77.674521},{"c":77.655,"h":77.71,"l":77.6136,"n":76,"o":77.71,"t":"2026-09-22T15:15:00Z","v":22833,"vw":77.677793},{"c":77.5851,"h":77.66,"l":77.5851,"n":15,"o":77.63,"t":"2026-09-22T15:30:00Z","v":1695,"vw":77.62601},{"c":77.48,"h":77.48,"l":77.48,"n":2,"o":77.48,"t":"2026-09-22T15:45:00Z","v":713,"vw":77.48},{"c":77.54,"h":77.54,"l":77.48,"n":26,"o":77.514,"t":"2026-09-22T16:00:00Z","v":4069,"vw":77.509644},{"c":77.49,"h":77.54,"l":77.49,"n":16,"o":77.515,"t":"2026-09-22T16:15:00Z","v":3543,"vw":77.516081},{"c":77.55,"h":77.55,"l":77.52,"n":16,"o":77.525,"t":"2026-09-22T16:30:00Z","v":1631,"vw":77.536261},{"c":77.645,"h":77.6867,"l":77.51,"n":9,"o":77.51,"t":"2026-09-22T16:45:00Z","v":782,"vw":77.620457},{"c":77.61,"h":77.61,"l":77.61,"n":1,"o":77.61,"t":"2026-09-22T17:00:00Z","v":652,"vw":77.61},{"c":77.58,"h":77.58,"l":77.58,"n":3,"o":77.58,"t":"2026-09-22T17:15:00Z","v":140,"vw":77.58},{"c":77.59,"h":77.61,"l":77.59,"n":4,"o":77.61,"t":"2026-09-22T17:30:00Z","v":545,"vw":77.605405},{"c":77.75,"h":77.75,"l":77.61,"n":25,"o":77.615,"t":"2026-09-22T17:45:00Z","v":3201,"vw":77.708462},{"c":77.87,"h":77.87,"l":77.79,"n":28,"o":77.79,"t":"2026-09-22T18:00:00Z","v":2657,"vw":77.819681},{"c":77.84,"h":77.855,"l":77.81,"n":42,"o":77.85,"t":"2026-09-22T18:15:00Z","v":4212,"vw":77.84191},{"c":77.795,"h":77.84,"l":77.795,"n":12,"o":77.84,"t":"2026-09-22T18:30:00Z","v":2222,"vw":77.826642},{"c":77.81,"h":77.84,"l":77.8,"n":48,"o":77.82,"t":"2026-09-22T18:45:00Z","v":5556,"vw":77.814509},{"c":77.84,"h":77.84,"l":77.795,"n":82,"o":77.82,"t":"2026-09-22T19:00:00Z","v":15884,"vw":77.818192},{"c":77.88,"h":77.92,"l":77.82,"n":92,"o":77.83,"t":"2026-09-22T19:15:00Z","v":11892,"vw":77.841056},{"c":78.015,"h":78.04,"l":77.86,"n":57,"o":77.88,"t":"2026-09-22T19:30:00Z","v":6799,"vw":77.904725},{"c":77.925,"h":78.04,"l":77.87,"n":107,"o":78.04,"t":"2026-09-22T19:45:00Z","v":246199,"vw":77.926334},{"c":77.94,"h":77.94,"l":77.94,"n":3,"o":77.94,"t":"2026-09-22T20:00:00Z","v":12450,"vw":77.94},{"c":77.18,"h":77.22,"l":77.1,"n":47,"o":77.18,"t":"2026-09-23T13:30:00Z","v":4676,"vw":77.17208},{"c":76.98,"h":77.095,"l":76.94,"n":25,"o":77.05,"t":"2026-09-23T13:45:00Z","v":4332,"vw":77.024871},{"c":77.14,"h":77.24,"l":77.09,"n":31,"o":77.13,"t":"2026-09-23T14:00:00Z","v":8057,"vw":77.128028},{"c":77.05,"h":77.155,"l":77.05,"n":22,"o":77.155,"t":"2026-09-23T14:15:00Z","v":1159,"vw":77.104669},{"c":77.0021,"h":77.13,"l":76.98,"n":70,"o":77.06,"t":"2026-09-23T14:30:00Z","v":12799,"vw":77.04813},{"c":77.1196,"h":77.1196,"l":76.8855,"n":92,"o":76.915,"t":"2026-09-23T14:45:00Z","v":11797,"vw":76.998298},{"c":77.035,"h":77.085,"l":76.96,"n":16,"o":76.99,"t":"2026-09-23T15:00:00Z","v":1595,"vw":77.025128},{"c":77.01,"h":77.09,"l":77.01,"n":15,"o":77.09,"t":"2026-09-23T15:15:00Z","v":1799,"vw":77.061505},{"c":77,"h":77,"l":76.91,"n":38,"o":76.985,"t":"2026-09-23T15:30:00Z","v":14132,"vw":76.987253},{"c":76.885,"h":76.97,"l":76.87,"n":21,"o":76.97,"t":"2026-09-23T15:45:00Z","v":1750,"vw":76.927133},{"c":76.857,"h":76.91,"l":76.8307,"n":33,"o":76.91,"t":"2026-09-23T16:00:00Z","v":3512,"vw":76.861748},{"c":76.85,"h":76.87,"l":76.85,"n":16,"o":76.87,"t":"2026-09-23T16:15:00Z","v":1420,"vw":76.864792},{"c":76.825,"h":76.89,"l":76.7904,"n":32,"o":76.89,"t":"2026-09-23T16:30:00Z","v":13329,"vw":76.875408},{"c":76.525,"h":76.79,"l":76.525,"n":63,"o":76.79,"t":"2026-09-23T16:45:00Z","v":5643,"vw":76.67665},{"c":76.5,"h":76.57,"l":76.49,"n":80,"o":76.55,"t":"2026-09-23T17:00:00Z","v":6789,"vw":76.531316},{"c":76.54,"h":76.6,"l":76.51,"n":58,"o":76.51,"t":"2026-09-23T17:15:00Z","v":3714,"vw":76.553507},{"c":76.76,"h":76.76,"l":76.545,"n":79,"o":76.57,"t":"2026-09-23T17:30:00Z","v":6945,"vw":76.579835},{"c":76.82,"h":76.825,"l":76.75,"n":62,"o":76.78,"t":"2026-09-23T17:45:00Z","v":8659,"vw":76.778689},{"c":76.825,"h":76.835,"l":76.75,"n":80,"o":76.81,"t":"2026-09-23T18:00:00Z","v":7086,"vw":76.787254},{"c":76.77,"h":76.81,"l":76.77,"n":45,"o":76.795,"t":"2026-09-23T18:15:00Z","v":6102,"vw":76.785429},{"c":76.725,"h":76.74,"l":76.7,"n":64,"o":76.74,"t":"2026-09-23T18:30:00Z","v":6483,"vw":76.71771},{"c":76.765,"h":76.775,"l":76.7,"n":76,"o":76.7,"t":"2026-09-23T18:45:00Z","v":5025,"vw":76.72636},{"c":76.8,"h":76.81,"l":76.735,"n":83,"o":76.77,"t":"2026-09-23T19:00:00Z","v":10793,"vw":76.772916},{"c":76.79,"h":76.79,"l":76.73,"n":62,"o":76.765,"t":"2026-09-23T19:15:00Z","v":5623,"vw":76.752446},{"c":76.745,"h":76.77,"l":76.73,"n":50,"o":76.75,"t":"2026-09-23T19:30:00Z","v":5509,"vw":76.748234},{"c":76.725,"h":76.785,"l":76.7,"n":161,"o":76.745,"t":"2026-09-23T19:45:00Z","v":14696,"vw":76.744355},{"c":76.75,"h":76.75,"l":76.75,"n":4,"o":76.75,"t":"2026-09-23T20:00:00Z","v":20073,"vw":76.75},{"c":76.7,"h":76.78,"l":76.63,"n":103,"o":76.68,"t":"2026-09-24T13:30:00Z","v":12336,"vw":76.712476},{"c":76.79,"h":76.85,"l":76.75,"n":17,"o":76.75,"t":"2026-09-24T13:45:00Z","v":7605,"vw":76.814622},{"c":76.835,"h":76.86,"l":76.81,"n":39,"o":76.86,"t":"2026-09-24T14:00:00Z","v":4094,"vw":76.839593},{"c":76.75,"h":76.8,"l":76.74,"n":19,"o":76.79,"t":"2026-09-24T14:15:00Z","v":2053,"vw":76.767758},{"c":76.64,"h":76.76,"l":76.64,"n":25,"o":76.67,"t":"2026-09-24T14:30:00Z","v":3150,"vw":76.721146},{"c":76.52,"h":76.665,"l":76.51,"n":24,"o":76.62,"t":"2026-09-24T14:45:00Z","v":4679,"vw":76.596077},{"c":76.3801,"h":76.545,"l":76.3801,"n":15,"o":76.52,"t":"2026-09-24T15:00:00Z","v":2110,"vw":76.518472},{"c":76.42,"h":76.49,"l":76.39,"n":24,"o":76.39,"t":"2026-09-24T15:15:00Z","v":4924,"vw":76.398212},{"c":76.44,"h":76.45,"l":76.35,"n":47,"o":76.4,"t":"2026-09-24T15:30:00Z","v":9326,"vw":76.399074},{"c":76.515,"h":76.54,"l":76.46,"n":12,"o":76.48,"t":"2026-09-24T15:45:00Z","v":11872,"vw":76.462596},{"c":76.52,"h":76.52,"l":76.48,"n":14,"o":76.51,"t":"2026-09-24T16:00:00Z","v":1556,"vw":76.512875},{"c":76.91,"h":77.11,"l":76.59,"n":121,"o":76.59,"t":"2026-09-24T16:15:00Z","v":12128,"vw":76.955212},{"c":77.055,"h":77.105,"l":76.99,"n":18,"o":76.99,"t":"2026-09-24T16:30:00Z","v":2345,"vw":77.063382},{"c":77.04,"h":77.04,"l":76.96,"n":10,"o":76.9963,"t":"2026-09-24T16:45:00Z","v":480,"vw":76.998577},{"c":76.92,"h":76.98,"l":76.92,"n":12,"o":76.95,"t":"2026-09-24T17:00:00Z","v":971,"vw":76.947146},{"c":76.81,"h":76.88,"l":76.81,"n":10,"o":76.875,"t":"2026-09-24T17:15:00Z","v":3867,"vw":76.826289},{"c":76.735,"h":76.78,"l":76.735,"n":8,"o":76.76,"t":"2026-09-24T17:30:00Z","v":1516,"vw":76.744371},{"c":76.783,"h":76.783,"l":76.74,"n":6,"o":76.74,"t":"2026-09-24T17:45:00Z","v":310,"vw":76.754429},{"c":76.78,"h":76.79,"l":76.65,"n":162,"o":76.75,"t":"2026-09-24T18:00:00Z","v":25544,"vw":76.760841},{"c":76.8401,"h":76.89,"l":76.75,"n":39,"o":76.78,"t":"2026-09-24T18:15:00Z","v":3166,"vw":76.810267},{"c":76.83,"h":76.89,"l":76.82,"n":15,"o":76.865,"t":"2026-09-24T18:30:00Z","v":1336,"vw":76.847044},{"c":76.865,"h":76.8774,"l":76.83,"n":15,"o":76.83,"t":"2026-09-24T18:45:00Z","v":1464,"vw":76.848357},{"c":76.76,"h":76.865,"l":76.76,"n":44,"o":76.865,"t":"2026-09-24T19:00:00Z","v":5569,"vw":76.831605},{"c":76.79,"h":76.79,"l":76.76,"n":16,"o":76.76,"t":"2026-09-24T19:15:00Z","v":1683,"vw":76.773245},{"c":76.8,"h":76.83,"l":76.77,"n":14,"o":76.78,"t":"2026-09-24T19:30:00Z","v":1797,"vw":76.80271},{"c":76.76,"h":76.84,"l":76.59,"n":145,"o":76.82,"t":"2026-09-24T19:45:00Z","v":18614,"vw":76.790562},{"c":76.92,"h":76.92,"l":76.75,"n":7,"o":76.75,"t":"2026-09-24T20:00:00Z","v":37020,"vw":76.753647},{"c":76.96,"h":77.06,"l":76.96,"n":89,"o":76.98,"t":"2026-09-25T13:30:00Z","v":8411,"vw":76.999498},{"c":76.95,"h":76.95,"l":76.91,"n":11,"o":76.91,"t":"2026-09-25T13:45:00Z","v":1347,"vw":76.916426},{"c":76.84,"h":77.11,"l":76.84,"n":54,"o":77.07,"t":"2026-09-25T14:00:00Z","v":5054,"vw":76.967028},{"c":76.795,"h":76.85,"l":76.79,"n":13,"o":76.8,"t":"2026-09-25T14:15:00Z","v":1165,"vw":76.826665},{"c":76.8,"h":76.825,"l":76.75,"n":30,"o":76.77,"t":"2026-09-25T14:30:00Z","v":6307,"vw":76.796186},{"c":76.88,"h":76.88,"l":76.82,"n":24,"o":76.82,"t":"2026-09-25T14:45:00Z","v":2008,"vw":76.842382},{"c":76.83,"h":76.8825,"l":76.7846,"n":23,"o":76.875,"t":"2026-09-25T15:00:00Z","v":1290,"vw":76.833739},{"c":76.84,"h":76.84,"l":76.815,"n":13,"o":76.82,"t":"2026-09-25T15:15:00Z","v":5570,"vw":76.837529},{"c":76.78,"h":76.875,"l":76.78,"n":17,"o":76.875,"t":"2026-09-25T15:30:00Z","v":1802,"vw":76.841818},{"c":76.92,"h":76.92,"l":76.79,"n":9,"o":76.79,"t":"2026-09-25T15:45:00Z","v":864,"vw":76.851267},{"c":77.27,"h":77.32,"l":77.12,"n":71,"o":77.12,"t":"2026-09-25T16:00:00Z","v":6961,"vw":77.266734},{"c":77.24,"h":77.2551,"l":77.21,"n":18,"o":77.235,"t":"2026-09-25T16:15:00Z","v":12183,"vw":77.214095},{"c":77.1973,"h":77.21,"l":77.14,"n":38,"o":77.21,"t":"2026-09-25T16:30:00Z","v":2797,"vw":77.15678},{"c":77.1,"h":77.15,"l":77.1,"n":30,"o":77.15,"t":"2026-09-25T16:45:00Z","v":7525,"vw":77.143717},{"c":77.14,"h":77.15,"l":77.12,"n":18,"o":77.12,"t":"2026-09-25T17:00:00Z","v":1374,"vw":77.137192},{"c":77.155,"h":77.165,"l":77.14,"n":23,"o":77.14,"t":"2026-09-25T17:15:00Z","v":1811,"vw":77.147555},{"c":77.15,"h":77.1995,"l":77.065,"n":33,"o":77.1995,"t":"2026-09-25T17:30:00Z","v":3400,"vw":77.164259},{"c":77.18,"h":77.18,"l":77.1001,"n":23,"o":77.13,"t":"2026-09-25T17:45:00Z","v":3947,"vw":77.125172},{"c":77.15,"h":77.18,"l":77.13,"n":49,"o":77.13,"t":"2026-09-25T18:00:00Z","v":5822,"vw":77.150837},{"c":77.21,"h":77.26,"l":77.17,"n":77,"o":77.18,"t":"2026-09-25T18:15:00Z","v":8755,"vw":77.198022},{"c":77.225,"h":77.26,"l":77.2,"n":31,"o":77.24,"t":"2026-09-25T18:30:00Z","v":3946,"vw":77.232295},{"c":77.255,"h":77.27,"l":77.25,"n":27,"o":77.25,"t":"2026-09-25T18:45:00Z","v":1712,"vw":77.259996},{"c":77.255,"h":77.285,"l":77.2001,"n":26,"o":77.27,"t":"2026-09-25T19:00:00Z","v":2505,"vw":77.234656},{"c":77.21,"h":77.25,"l":77.21,"n":15,"o":77.2211,"t":"2026-09-25T19:15:00Z","v":1632,"vw":77.233779},{"c":77.26,"h":77.31,"l":77.2,"n":41,"o":77.2,"t":"2026-09-25T19:30:00Z","v":3561,"vw":77.233661},{"c":77.31,"h":77.37,"l":77.26,"n":70,"o":77.31,"t":"2026-09-25T19:45:00Z","v":8907,"vw":77.313813},{"c":77.29,"h":77.29,"l":77.29,"n":5,"o":77.29,"t":"2026-09-25T20:00:00Z","v":24550,"vw":77.29},{"c":78.04,"h":78.0514,"l":77.15,"n":42,"o":78.0514,"t":"2026-09-25T23:30:00Z","v":4770,"vw":78.002371},{"c":77.05,"h":77.05,"l":76.86,"n":89,"o":76.95,"t":"2026-09-28T13:30:00Z","v":6581,"vw":77.001762},{"c":77.13,"h":77.16,"l":77.055,"n":143,"o":77.055,"t":"2026-09-28T13:45:00Z","v":10317,"vw":77.119767},{"c":77.09,"h":77.12,"l":77.06,"n":31,"o":77.12,"t":"2026-09-28T14:00:00Z","v":1829,"vw":77.085443},{"c":77.13,"h":77.18,"l":77.065,"n":45,"o":77.065,"t":"2026-09-28T14:15:00Z","v":3379,"vw":77.110582},{"c":76.925,"h":77.11,"l":76.915,"n":93,"o":77.105,"t":"2026-09-28T14:30:00Z","v":10448,"vw":77.052067},{"c":76.825,"h":76.9,"l":76.7525,"n":94,"o":76.9,"t":"2026-09-28T14:45:00Z","v":15056,"vw":76.813701},{"c":76.82,"h":76.82,"l":76.78,"n":67,"o":76.805,"t":"2026-09-28T15:00:00Z","v":11702,"vw":76.809875},{"c":76.77,"h":76.83,"l":76.73,"n":67,"o":76.73,"t":"2026-09-28T15:15:00Z","v":9165,"vw":76.761956},{"c":76.715,"h":76.77,"l":76.6423,"n":93,"o":76.77,"t":"2026-09-28T15:30:00Z","v":5003,"vw":76.712555},{"c":76.815,"h":76.82,"l":76.7101,"n":29,"o":76.73,"t":"2026-09-28T15:45:00Z","v":9773,"vw":76.815969},{"c":76.81,"h":76.85,"l":76.7604,"n":43,"o":76.805,"t":"2026-09-28T16:00:00Z","v":6591,"vw":76.798216},{"c":77.375,"h":77.375,"l":76.85,"n":58,"o":76.85,"t":"2026-09-28T16:15:00Z","v":4035,"vw":77.030283},{"c":77.13,"h":77.3,"l":77.11,"n":83,"o":77.3,"t":"2026-09-28T16:30:00Z","v":5176,"vw":77.191705},{"c":77.105,"h":77.16,"l":77.06,"n":75,"o":77.16,"t":"2026-09-28T16:45:00Z","v":4230,"vw":77.124718},{"c":77.29,"h":77.29,"l":77.0312,"n":58,"o":77.105,"t":"2026-09-28T17:00:00Z","v":4851,"vw":77.173613},{"c":77.22,"h":77.39,"l":77.21,"n":75,"o":77.39,"t":"2026-09-28T17:15:00Z","v":17404,"vw":77.264844},{"c":77.2,"h":77.265,"l":77.2,"n":55,"o":77.21,"t":"2026-09-28T17:30:00Z","v":4401,"vw":77.226376},{"c":77.26,"h":77.26,"l":77.215,"n":35,"o":77.215,"t":"2026-09-28T17:45:00Z","v":3699,"vw":77.245243},{"c":77.25,"h":77.27,"l":77.19,"n":37,"o":77.19,"t":"2026-09-28T18:00:00Z","v":2899,"vw":77.242766},{"c":77.215,"h":77.2472,"l":77.18,"n":51,"o":77.245,"t":"2026-09-28T18:15:00Z","v":4181,"vw":77.224289},{"c":77.1275,"h":77.2,"l":77.115,"n":59,"o":77.19,"t":"2026-09-28T18:30:00Z","v":4084,"vw":77.176014},{"c":77.21,"h":77.225,"l":77.16,"n":32,"o":77.195,"t":"2026-09-28T18:45:00Z","v":1466,"vw":77.198936},{"c":77.18,"h":77.18,"l":77.135,"n":21,"o":77.16,"t":"2026-09-28T19:00:00Z","v":1936,"vw":77.151628},{"c":77.175,"h":77.175,"l":77.09,"n":63,"o":77.13,"t":"2026-09-28T19:15:00Z","v":5481,"vw":77.131026},{"c":77.135,"h":77.17,"l":77.11,"n":42,"o":77.17,"t":"2026-09-28T19:30:00Z","v":2463,"vw":77.149667},{"c":77.105,"h":77.11,"l":77.02,"n":135,"o":77.1,"t":"2026-09-28T19:45:00Z","v":75727,"vw":77.041839},{"c":77.1,"h":77.1,"l":77.1,"n":5,"o":77.1,"t":"2026-09-28T20:00:00Z","v":6518,"vw":77.1},{"c":76.66,"h":76.72,"l":76.59,"n":27,"o":76.72,"t":"2026-09-29T13:30:00Z","v":1366,"vw":76.673684},{"c":76.705,"h":76.705,"l":76.675,"n":26,"o":76.675,"t":"2026-09-29T13:45:00Z","v":1512,"vw":76.698702},{"c":76.6501,"h":76.82,"l":76.6501,"n":24,"o":76.82,"t":"2026-09-29T14:00:00Z","v":1797,"vw":76.718272},{"c":76.7034,"h":76.73,"l":76.7034,"n":17,"o":76.73,"t":"2026-09-29T14:15:00Z","v":424,"vw":76.712478},{"c":76.695,"h":76.74,"l":76.64,"n":35,"o":76.74,"t":"2026-09-29T14:30:00Z","v":2304,"vw":76.693194},{"c":76.62,"h":76.7,"l":76.62,"n":26,"o":76.63,"t":"2026-09-29T14:45:00Z","v":8194,"vw":76.664576},{"c":76.4599,"h":76.58,"l":76.45,"n":76,"o":76.52,"t":"2026-09-29T15:00:00Z","v":6715,"vw":76.489487},{"c":76.29,"h":76.47,"l":76.25,"n":61,"o":76.47,"t":"2026-09-29T15:15:00Z","v":2574,"vw":76.339749},{"c":76.31,"h":76.4186,"l":76.3,"n":26,"o":76.4186,"t":"2026-09-29T15:30:00Z","v":1369,"vw":76.390096},{"c":76.3,"h":76.385,"l":76.2901,"n":71,"o":76.32,"t":"2026-09-29T15:45:00Z","v":7715,"vw":76.323887},{"c":76.21,"h":76.32,"l":76.21,"n":65,"o":76.3,"t":"2026-09-29T16:00:00Z","v":17924,"vw":76.308153},{"c":76.265,"h":76.3565,"l":76.265,"n":47,"o":76.28,"t":"2026-09-29T16:15:00Z","v":3157,"vw":76.308373},{"c":76.235,"h":76.32,"l":76.23,"n":47,"o":76.23,"t":"2026-09-29T16:30:00Z","v":5191,"vw":76.253818},{"c":76.09,"h":76.257,"l":76.09,"n":39,"o":76.145,"t":"2026-09-29T16:45:00Z","v":2159,"vw":76.179554},{"c":76.17,"h":76.24,"l":76.17,"n":18,"o":76.24,"t":"2026-09-29T17:30:00Z","v":1741,"vw":76.232964},{"c":76.15,"h":76.27,"l":76.15,"n":39,"o":76.27,"t":"2026-09-29T17:45:00Z","v":3505,"vw":76.210621},{"c":76.33,"h":76.365,"l":76.29,"n":36,"o":76.34,"t":"2026-09-29T18:00:00Z","v":3225,"vw":76.311458},{"c":76.42,"h":76.45,"l":76.4,"n":52,"o":76.4,"t":"2026-09-29T18:15:00Z","v":3862,"vw":76.43524},{"c":76.505,"h":76.505,"l":76.3449,"n":63,"o":76.37,"t":"2026-09-29T18:30:00Z","v":5415,"vw":76.42208},{"c":76.47,"h":76.5201,"l":76.45,"n":28,"o":76.45,"t":"2026-09-29T18:45:00Z","v":1679,"vw":76.489866},{"c":76.545,"h":76.57,"l":76.545,"n":37,"o":76.545,"t":"2026-09-29T19:00:00Z","v":1492,"vw":76.556761},{"c":76.56,"h":76.56,"l":76.55,"n":18,"o":76.55,"t":"2026-09-29T19:15:00Z","v":2063,"vw":76.558444},{"c":76.58,"h":76.58,"l":76.565,"n":13,"o":76.565,"t":"2026-09-29T19:30:00Z","v":1076,"vw":76.56875},{"c":76.645,"h":76.645,"l":76.57,"n":74,"o":76.58,"t":"2026-09-29T19:45:00Z","v":6005,"vw":76.597664},{"c":76.62,"h":76.62,"l":76.62,"n":3,"o":76.62,"t":"2026-09-29T20:00:00Z","v":6420,"vw":76.62},{"c":76.31,"h":76.5,"l":76.29,"n":79,"o":76.43,"t":"2026-09-30T13:30:00Z","v":13761,"vw":76.384218},{"c":76.34,"h":76.375,"l":76.2,"n":57,"o":76.26,"t":"2026-09-30T13:45:00Z","v":5160,"vw":76.292747},{"c":76.42,"h":76.49,"l":76.32,"n":52,"o":76.39,"t":"2026-09-30T14:00:00Z","v":4297,"vw":76.425117},{"c":76.33,"h":76.46,"l":76.31,"n":46,"o":76.46,"t":"2026-09-30T14:15:00Z","v":1920,"vw":76.407529},{"c":76.295,"h":76.36,"l":76.23,"n":76,"o":76.275,"t":"2026-09-30T14:30:00Z","v":3970,"vw":76.305287},{"c":76.25,"h":76.35,"l":76.23,"n":69,"o":76.29,"t":"2026-09-30T14:45:00Z","v":10986,"vw":76.288494},{"c":76.205,"h":76.26,"l":76.16,"n":85,"o":76.235,"t":"2026-09-30T15:00:00Z","v":13363,"vw":76.213548},{"c":76.25,"h":76.28,"l":76.14,"n":75,"o":76.24,"t":"2026-09-30T15:15:00Z","v":7204,"vw":76.211629},{"c":75.95,"h":76.255,"l":75.95,"n":111,"o":76.225,"t":"2026-09-30T15:30:00Z","v":12898,"vw":76.112746},{"c":76.08,"h":76.095,"l":75.985,"n":84,"o":76,"t":"2026-09-30T15:45:00Z","v":16755,"vw":76.01673},{"c":76.09,"h":76.1,"l":76.04,"n":57,"o":76.055,"t":"2026-09-30T16:00:00Z","v":3674,"vw":76.063157},{"c":76.02,"h":76.075,"l":76,"n":55,"o":76.06,"t":"2026-09-30T16:15:00Z","v":6394,"vw":76.049762},{"c":76.07,"h":76.07,"l":75.9901,"n":39,"o":76.03,"t":"2026-09-30T16:30:00Z","v":3931,"vw":76.030938},{"c":76.06,"h":76.07,"l":75.96,"n":53,"o":76.05,"t":"2026-09-30T16:45:00Z","v":8724,"vw":76.010971},{"c":76.015,"h":76.06,"l":75.985,"n":50,"o":76.05,"t":"2026-09-30T17:00:00Z","v":3772,"vw":76.037344},{"c":75.9972,"h":76.01,"l":75.945,"n":47,"o":76,"t":"2026-09-30T17:15:00Z","v":3019,"vw":75.982211},{"c":75.99,"h":76.01,"l":75.945,"n":78,"o":75.97,"t":"2026-09-30T17:30:00Z","v":36752,"vw":75.95876},{"c":75.98,"h":76,"l":75.935,"n":103,"o":75.97,"t":"2026-09-30T17:45:00Z","v":9509,"vw":75.961053},{"c":75.93,"h":75.96,"l":75.91,"n":84,"o":75.945,"t":"2026-09-30T18:00:00Z","v":7448,"vw":75.930349},{"c":75.86,"h":75.92,"l":75.8301,"n":112,"o":75.91,"t":"2026-09-30T18:15:00Z","v":11953,"vw":75.873423},{"c":75.865,"h":75.885,"l":75.79,"n":87,"o":75.885,"t":"2026-09-30T18:30:00Z","v":11034,"vw":75.838193},{"c":75.84,"h":75.865,"l":75.77,"n":86,"o":75.865,"t":"2026-09-30T18:45:00Z","v":7877,"vw":75.800688},{"c":75.82,"h":75.83,"l":75.74,"n":74,"o":75.825,"t":"2026-09-30T19:00:00Z","v":8114,"vw":75.791975},{"c":75.78,"h":75.83,"l":75.77,"n":72,"o":75.83,"t":"2026-09-30T19:15:00Z","v":6623,"vw":75.782964},{"c":75.71,"h":75.8,"l":75.7,"n":103,"o":75.79,"t":"2026-09-30T19:30:00Z","v":10099,"vw":75.753925},{"c":75.82,"h":75.82,"l":75.635,"n":261,"o":75.735,"t":"2026-09-30T19:45:00Z","v":31395,"vw":75.695316},{"c":75.69,"h":75.69,"l":75.69,"n":5,"o":75.69,"t":"2026-09-30T20:00:00Z","v":20991,"vw":75.69},{"c":75.85,"h":75.85,"l":75.85,"n":2,"o":75.85,"t":"2026-09-30T23:45:00Z","v":103,"vw":75.85},{"c":74.95,"h":75.215,"l":74.94,"n":53,"o":75.11,"t":"2026-10-01T13:30:00Z","v":4621,"vw":75.0837},{"c":74.92,"h":74.98,"l":74.92,"n":32,"o":74.97,"t":"2026-10-01T13:45:00Z","v":1496,"vw":74.951332},{"c":74.74,"h":74.93,"l":74.72,"n":55,"o":74.93,"t":"2026-10-01T14:00:00Z","v":6200,"vw":74.806264},{"c":74.765,"h":74.77,"l":74.68,"n":29,"o":74.77,"t":"2026-10-01T14:15:00Z","v":4073,"vw":74.719197},{"c":74.735,"h":74.875,"l":74.65,"n":116,"o":74.66,"t":"2026-10-01T14:30:00Z","v":10066,"vw":74.813719},{"c":74.57,"h":74.76,"l":74.57,"n":36,"o":74.76,"t":"2026-10-01T14:45:00Z","v":3534,"vw":74.670074},{"c":74.527,"h":74.55,"l":74.51,"n":31,"o":74.525,"t":"2026-10-01T15:00:00Z","v":3415,"vw":74.534099},{"c":74.5,"h":74.6399,"l":74.5,"n":19,"o":74.565,"t":"2026-10-01T15:15:00Z","v":2314,"vw":74.596047},{"c":74.47,"h":74.58,"l":74.29,"n":169,"o":74.52,"t":"2026-10-01T15:30:00Z","v":17449,"vw":74.462102},{"c":74.42,"h":74.47,"l":74.26,"n":105,"o":74.43,"t":"2026-10-01T15:45:00Z","v":24520,"vw":74.375261},{"c":74.49,"h":74.51,"l":74.45,"n":62,"o":74.48,"t":"2026-10-01T16:00:00Z","v":30182,"vw":74.463545},{"c":74.46,"h":74.503,"l":74.45,"n":41,"o":74.45,"t":"2026-10-01T16:15:00Z","v":6323,"vw":74.470186},{"c":74.41,"h":74.505,"l":74.355,"n":45,"o":74.46,"t":"2026-10-01T16:30:00Z","v":4948,"vw":74.439089},{"c":74.42,"h":74.42,"l":74.42,"n":4,"o":74.42,"t":"2026-10-01T16:45:00Z","v":470,"vw":74.42},{"c":74.38,"h":74.3985,"l":74.33,"n":14,"o":74.33,"t":"2026-10-01T17:00:00Z","v":1640,"vw":74.387567},{"c":74.54,"h":74.54,"l":74.41,"n":14,"o":74.44,"t":"2026-10-01T17:15:00Z","v":1919,"vw":74.447086},{"c":74.585,"h":74.65,"l":74.58,"n":50,"o":74.59,"t":"2026-10-01T17:30:00Z","v":3569,"vw":74.617885},{"c":74.41,"h":74.55,"l":74.4,"n":52,"o":74.54,"t":"2026-10-01T17:45:00Z","v":6427,"vw":74.474774},{"c":74.395,"h":74.435,"l":74.315,"n":25,"o":74.43,"t":"2026-10-01T18:00:00Z","v":2913,"vw":74.399497},{"c":74.465,"h":74.49,"l":74.35,"n":58,"o":74.4,"t":"2026-10-01T18:15:00Z","v":5555,"vw":74.443948},{"c":74.475,"h":74.54,"l":74.42,"n":28,"o":74.465,"t":"2026-10-01T18:30:00Z","v":3798,"vw":74.495068},{"c":74.535,"h":74.535,"l":74.465,"n":39,"o":74.48,"t":"2026-10-01T18:45:00Z","v":2811,"vw":74.481564},{"c":74.485,"h":74.515,"l":74.455,"n":24,"o":74.515,"t":"2026-10-01T19:00:00Z","v":2118,"vw":74.467634},{"c":74.47,"h":74.48,"l":74.42,"n":36,"o":74.45,"t":"2026-10-01T19:15:00Z","v":4963,"vw":74.456328},{"c":74.53,"h":74.55,"l":74.49,"n":59,"o":74.52,"t":"2026-10-01T19:30:00Z","v":4286,"vw":74.53805},{"c":74.62,"h":74.655,"l":74.52,"n":389,"o":74.52,"t":"2026-10-01T19:45:00Z","v":41987,"vw":74.587779},{"c":74.62,"h":74.62,"l":74.62,"n":5,"o":74.62,"t":"2026-10-01T20:00:00Z","v":56054,"vw":74.62},{"c":74.63,"h":74.63,"l":74.63,"n":3,"o":74.63,"t":"2026-10-01T20:30:00Z","v":310,"vw":74.63},{"c":75.18,"h":75.18,"l":74.985,"n":30,"o":75.09,"t":"2026-10-02T13:30:00Z","v":4678,"vw":75.028974},{"c":75.2705,"h":75.34,"l":75.11,"n":31,"o":75.22,"t":"2026-10-02T13:45:00Z","v":3775,"vw":75.235665},{"c":75.38,"h":75.4,"l":75.38,"n":4,"o":75.4,"t":"2026-10-02T14:00:00Z","v":301,"vw":75.387874},{"c":75.34,"h":75.455,"l":75.305,"n":42,"o":75.3803,"t":"2026-10-02T14:15:00Z","v":6176,"vw":75.380697},{"c":75.42,"h":75.42,"l":75.38,"n":16,"o":75.38,"t":"2026-10-02T14:30:00Z","v":2061,"vw":75.401089},{"c":75.38,"h":75.42,"l":75.38,"n":8,"o":75.42,"t":"2026-10-02T14:45:00Z","v":1199,"vw":75.412379},{"c":75.14,"h":75.405,"l":75.14,"n":16,"o":75.405,"t":"2026-10-02T15:00:00Z","v":1912,"vw":75.22726},{"c":75.09,"h":75.17,"l":74.97,"n":61,"o":75.17,"t":"2026-10-02T15:15:00Z","v":4958,"vw":75.077844},{"c":75.18,"h":75.1989,"l":75.14,"n":11,"o":75.14,"t":"2026-10-02T15:30:00Z","v":1829,"vw":75.169922},{"c":75.2,"h":75.2,"l":75.14,"n":19,"o":75.17,"t":"2026-10-02T15:45:00Z","v":3256,"vw":75.175174},{"c":75.21,"h":75.26,"l":75.14,"n":26,"o":75.22,"t":"2026-10-02T16:00:00Z","v":7673,"vw":75.230687},{"c":75.14,"h":75.24,"l":75.14,"n":20,"o":75.23,"t":"2026-10-02T16:15:00Z","v":9828,"vw":75.170542},{"c":75.105,"h":75.15,"l":75.105,"n":17,"o":75.125,"t":"2026-10-02T16:30:00Z","v":2791,"vw":75.11691},{"c":75.185,"h":75.185,"l":75.1201,"n":4,"o":75.125,"t":"2026-10-02T16:45:00Z","v":1869,"vw":75.137373},{"c":75.19,"h":75.28,"l":75.19,"n":49,"o":75.225,"t":"2026-10-02T17:00:00Z","v":4023,"vw":75.230948},{"c":75.125,"h":75.27,"l":75.11,"n":26,"o":75.24,"t":"2026-10-02T17:15:00Z","v":2597,"vw":75.179635},{"c":75.2,"h":75.2,"l":75.13,"n":75,"o":75.17,"t":"2026-10-02T17:30:00Z","v":7674,"vw":75.192447},{"c":75.2,"h":75.24,"l":75.18,"n":33,"o":75.2,"t":"2026-10-02T17:45:00Z","v":1908,"vw":75.208393},{"c":75.25,"h":75.25,"l":75.2225,"n":9,"o":75.2225,"t":"2026-10-02T18:00:00Z","v":1516,"vw":75.226684},{"c":75.2,"h":75.25,"l":75.18,"n":25,"o":75.25,"t":"2026-10-02T18:15:00Z","v":2335,"vw":75.193486},{"c":75.275,"h":75.275,"l":75.22,"n":19,"o":75.22,"t":"2026-10-02T18:30:00Z","v":1197,"vw":75.261081},{"c":75.26,"h":75.28,"l":75.24,"n":29,"o":75.28,"t":"2026-10-02T18:45:00Z","v":3266,"vw":75.260437},{"c":75.31,"h":75.3299,"l":75.26,"n":30,"o":75.28,"t":"2026-10-02T19:00:00Z","v":2106,"vw":75.289175},{"c":75.37,"h":75.37,"l":75.33,"n":25,"o":75.34,"t":"2026-10-02T19:15:00Z","v":1840,"vw":75.349077},{"c":75.415,"h":75.415,"l":75.39,"n":18,"o":75.39,"t":"2026-10-02T19:30:00Z","v":2793,"vw":75.39787},{"c":75.37,"h":75.4,"l":75.35,"n":55,"o":75.39,"t":"2026-10-02T19:45:00Z","v":6228,"vw":75.377227},{"c":75.38,"h":75.38,"l":75.38,"n":5,"o":75.38,"t":"2026-10-02T20:00:00Z","v":13732,"vw":75.38},{"c":75.536,"h":75.536,"l":75.25,"n":18,"o":75.25,"t":"2026-10-02T22:45:00Z","v":1440,"vw":75.393},{"c":74.75,"h":74.96,"l":74.75,"n":75,"o":74.9,"t":"2026-10-05T13:30:00Z","v":10980,"vw":74.821604},{"c":74.79,"h":74.82,"l":74.64,"n":64,"o":74.69,"t":"2026-10-05T13:45:00Z","v":7087,"vw":74.736005},{"c":74.94,"h":74.95,"l":74.67,"n":39,"o":74.71,"t":"2026-10-05T14:00:00Z","v":4910,"vw":74.768088},{"c":74.91,"h":74.98,"l":74.91,"n":11,"o":74.95,"t":"2026-10-05T14:15:00Z","v":1759,"vw":74.959388},{"c":75.04,"h":75.04,"l":74.98,"n":16,"o":74.98,"t":"2026-10-05T14:30:00Z","v":2624,"vw":75.002733},{"c":75.04,"h":75.09,"l":75,"n":38,"o":75.055,"t":"2026-10-05T14:45:00Z","v":6893,"vw":75.069156},{"c":75.005,"h":75.04,"l":74.9901,"n":15,"o":75.0349,"t":"2026-10-05T15:00:00Z","v":1655,"vw":75.017664},{"c":75.06,"h":75.06,"l":74.94,"n":172,"o":74.97,"t":"2026-10-05T15:15:00Z","v":17386,"vw":75.005977},{"c":75.1,"h":75.13,"l":75.025,"n":229,"o":75.07,"t":"2026-10-05T15:30:00Z","v":21646,"vw":75.069194},{"c":75.105,"h":75.105,"l":75.03,"n":20,"o":75.03,"t":"2026-10-05T15:45:00Z","v":2455,"vw":75.060625},{"c":75.115,"h":75.12,"l":75.035,"n":32,"o":75.08,"t":"2026-10-05T16:00:00Z","v":3201,"vw":75.070147},{"c":75.16,"h":75.16,"l":75.085,"n":88,"o":75.11,"t":"2026-10-05T16:15:00Z","v":15379,"vw":75.106117},{"c":75.18,"h":75.1895,"l":75.135,"n":13,"o":75.135,"t":"2026-10-05T16:30:00Z","v":1781,"vw":75.167144},{"c":75.14,"h":75.1999,"l":75.135,"n":18,"o":75.135,"t":"2026-10-05T16:45:00Z","v":2960,"vw":75.180437},{"c":75.0604,"h":75.13,"l":75.0604,"n":32,"o":75.095,"t":"2026-10-05T17:00:00Z","v":4028,"vw":75.104769},{"c":75.125,"h":75.15,"l":75.1048,"n":12,"o":75.11,"t":"2026-10-05T17:15:00Z","v":1731,"vw":75.119599},{"c":75.15,"h":75.16,"l":75.12,"n":26,"o":75.12,"t":"2026-10-05T17:30:00Z","v":2421,"vw":75.141093},{"c":75.19,"h":75.2394,"l":75.19,"n":13,"o":75.2394,"t":"2026-10-05T17:45:00Z","v":3579,"vw":75.236272},{"c":75.27,"h":75.3,"l":75.23,"n":39,"o":75.23,"t":"2026-10-05T18:00:00Z","v":3175,"vw":75.273965},{"c":75.31,"h":75.31,"l":75.23,"n":24,"o":75.24,"t":"2026-10-05T18:15:00Z","v":2169,"vw":75.263253},{"c":75.24,"h":75.31,"l":75.22,"n":30,"o":75.29,"t":"2026-10-05T18:30:00Z","v":4260,"vw":75.276667},{"c":75.35,"h":75.35,"l":75.27,"n":6,"o":75.27,"t":"2026-10-05T18:45:00Z","v":476,"vw":75.30547},{"c":75.38,"h":75.38,"l":75.33,"n":30,"o":75.33,"t":"2026-10-05T19:00:00Z","v":3323,"vw":75.353753},{"c":75.43,"h":75.46,"l":75.38,"n":20,"o":75.385,"t":"2026-10-05T19:15:00Z","v":2130,"vw":75.417604},{"c":75.41,"h":75.41,"l":75.37,"n":22,"o":75.39,"t":"2026-10-05T19:30:00Z","v":3892,"vw":75.388791},{"c":75.26,"h":75.38,"l":75.24,"n":46,"o":75.38,"t":"2026-10-05T19:45:00Z","v":81422,"vw":75.280326},{"c":75.28,"h":75.28,"l":75.28,"n":4,"o":75.28,"t":"2026-10-05T20:00:00Z","v":6299,"vw":75.28},{"c":75.6799,"h":75.75,"l":75.61,"n":48,"o":75.61,"t":"2026-10-06T13:30:00Z","v":8667,"vw":75.68256},{"c":75.63,"h":75.68,"l":75.56,"n":100,"o":75.61,"t":"2026-10-06T13:45:00Z","v":15191,"vw":75.621156},{"c":75.61,"h":75.68,"l":75.58,"n":30,"o":75.63,"t":"2026-10-06T14:00:00Z","v":2773,"vw":75.633311},{"c":75.48,"h":75.54,"l":75.44,"n":37,"o":75.54,"t":"2026-10-06T14:15:00Z","v":3268,"vw":75.478619},{"c":75.565,"h":75.6,"l":75.51,"n":25,"o":75.51,"t":"2026-10-06T14:30:00Z","v":1981,"vw":75.558014},{"c":75.62,"h":75.62,"l":75.5201,"n":29,"o":75.5201,"t":"2026-10-06T14:45:00Z","v":6253,"vw":75.55266},{"c":75.735,"h":75.7797,"l":75.69,"n":32,"o":75.69,"t":"2026-10-06T15:00:00Z","v":4319,"vw":75.7356},{"c":75.78,"h":75.8,"l":75.75,"n":31,"o":75.78,"t":"2026-10-06T15:15:00Z","v":3486,"vw":75.765091},{"c":75.81,"h":75.82,"l":75.73,"n":39,"o":75.8,"t":"2026-10-06T15:30:00Z","v":4990,"vw":75.774761},{"c":75.79,"h":75.84,"l":75.785,"n":40,"o":75.785,"t":"2026-10-06T15:45:00Z","v":13352,"vw":75.832389},{"c":75.69,"h":75.79,"l":75.69,"n":38,"o":75.79,"t":"2026-10-06T16:00:00Z","v":5361,"vw":75.759499},{"c":75.69,"h":75.735,"l":75.69,"n":12,"o":75.735,"t":"2026-10-06T16:15:00Z","v":2154,"vw":75.717311},{"c":75.635,"h":75.68,"l":75.62,"n":16,"o":75.655,"t":"2026-10-06T16:30:00Z","v":1476,"vw":75.655279},{"c":75.61,"h":75.61,"l":75.5524,"n":23,"o":75.5851,"t":"2026-10-06T16:45:00Z","v":8027,"vw":75.593713},{"c":75.595,"h":75.66,"l":75.595,"n":32,"o":75.6175,"t":"2026-10-06T17:00:00Z","v":2870,"vw":75.618102},{"c":75.6,"h":75.61,"l":75.55,"n":33,"o":75.58,"t":"2026-10-06T17:15:00Z","v":6631,"vw":75.584823},{"c":75.62,"h":75.67,"l":75.59,"n":24,"o":75.59,"t":"2026-10-06T17:30:00Z","v":2006,"vw":75.618322},{"c":75.66,"h":75.66,"l":75.62,"n":22,"o":75.63,"t":"2026-10-06T17:45:00Z","v":2240,"vw":75.649688},{"c":75.64,"h":75.6525,"l":75.62,"n":18,"o":75.6525,"t":"2026-10-06T18:00:00Z","v":2314,"vw":75.635436},{"c":75.545,"h":75.62,"l":75.5003,"n":32,"o":75.62,"t":"2026-10-06T18:15:00Z","v":4247,"vw":75.555107},{"c":75.54,"h":75.54,"l":75.505,"n":15,"o":75.5201,"t":"2026-10-06T18:30:00Z","v":986,"vw":75.519121},{"c":75.555,"h":75.6,"l":75.555,"n":14,"o":75.56,"t":"2026-10-06T18:45:00Z","v":729,"vw":75.572946},{"c":75.57,"h":75.6,"l":75.555,"n":32,"o":75.555,"t":"2026-10-06T19:00:00Z","v":2015,"vw":75.569667},{"c":75.55,"h":75.6,"l":75.55,"n":13,"o":75.59,"t":"2026-10-06T19:15:00Z","v":1240,"vw":75.576808},{"c":75.49,"h":75.52,"l":75.4601,"n":19,"o":75.52,"t":"2026-10-06T19:30:00Z","v":7567,"vw":75.464212},{"c":75.53,"h":75.55,"l":75.455,"n":87,"o":75.465,"t":"2026-10-06T19:45:00Z","v":22017,"vw":75.520423},{"c":75.54,"h":75.54,"l":75.54,"n":7,"o":75.54,"t":"2026-10-06T20:00:00Z","v":24410,"vw":75.54},{"c":74.34,"h":74.47,"l":74.34,"n":68,"o":74.39,"t":"2026-10-07T13:30:00Z","v":9071,"vw":74.380839},{"c":74.31,"h":74.37,"l":74.23,"n":30,"o":74.345,"t":"2026-10-07T13:45:00Z","v":2940,"vw":74.302563},{"c":74.34,"h":74.36,"l":74.34,"n":16,"o":74.36,"t":"2026-10-07T14:00:00Z","v":1293,"vw":74.34875},{"c":74.4501,"h":74.49,"l":74.36,"n":34,"o":74.3651,"t":"2026-10-07T14:15:00Z","v":3777,"vw":74.411161},{"c":74.45,"h":74.52,"l":74.4301,"n":45,"o":74.46,"t":"2026-10-07T14:30:00Z","v":6321,"vw":74.462517},{"c":74.5301,"h":74.57,"l":74.455,"n":19,"o":74.4601,"t":"2026-10-07T14:45:00Z","v":3205,"vw":74.497761},{"c":74.64,"h":74.64,"l":74.47,"n":26,"o":74.55,"t":"2026-10-07T15:00:00Z","v":5378,"vw":74.59337},{"c":74.485,"h":74.58,"l":74.39,"n":65,"o":74.58,"t":"2026-10-07T15:15:00Z","v":18912,"vw":74.540623},{"c":74.585,"h":74.585,"l":74.42,"n":59,"o":74.42,"t":"2026-10-07T15:30:00Z","v":240056,"vw":74.520461},{"c":74.54,"h":74.59,"l":74.525,"n":21,"o":74.59,"t":"2026-10-07T15:45:00Z","v":13764,"vw":74.578853},{"c":74.61,"h":74.65,"l":74.55,"n":13,"o":74.55,"t":"2026-10-07T16:00:00Z","v":3775,"vw":74.594976},{"c":74.655,"h":74.66,"l":74.6,"n":6,"o":74.63,"t":"2026-10-07T16:15:00Z","v":2212,"vw":74.631678},{"c":74.55,"h":74.62,"l":74.55,"n":30,"o":74.62,"t":"2026-10-07T16:30:00Z","v":4380,"vw":74.598162},{"c":74.56,"h":74.565,"l":74.53,"n":10,"o":74.53,"t":"2026-10-07T16:45:00Z","v":2778,"vw":74.553036},{"c":74.68,"h":74.71,"l":74.59,"n":19,"o":74.59,"t":"2026-10-07T17:00:00Z","v":5660,"vw":74.670327},{"c":74.7299,"h":74.7499,"l":74.675,"n":12,"o":74.675,"t":"2026-10-07T17:15:00Z","v":1045,"vw":74.702329},{"c":74.7,"h":74.7,"l":74.7,"n":3,"o":74.7,"t":"2026-10-07T17:30:00Z","v":860,"vw":74.7},{"c":74.6798,"h":74.68,"l":74.655,"n":15,"o":74.6624,"t":"2026-10-07T17:45:00Z","v":3163,"vw":74.666826},{"c":74.65,"h":74.71,"l":74.62,"n":21,"o":74.685,"t":"2026-10-07T18:00:00Z","v":4806,"vw":74.648576},{"c":74.69,"h":74.69,"l":74.655,"n":34,"o":74.655,"t":"2026-10-07T18:15:00Z","v":3320,"vw":74.678723},{"c":74.675,"h":74.69,"l":74.64,"n":72,"o":74.675,"t":"2026-10-07T18:30:00Z","v":8478,"vw":74.663054},{"c":74.66,"h":74.69,"l":74.64,"n":50,"o":74.67,"t":"2026-10-07T18:45:00Z","v":10845,"vw":74.660649},{"c":74.6,"h":74.68,"l":74.595,"n":85,"o":74.68,"t":"2026-10-07T19:00:00Z","v":9862,"vw":74.619758},{"c":74.635,"h":74.64,"l":74.57,"n":77,"o":74.6,"t":"2026-10-07T19:15:00Z","v":9866,"vw":74.603496},{"c":74.6,"h":74.65,"l":74.6,"n":46,"o":74.63,"t":"2026-10-07T19:30:00Z","v":9447,"vw":74.616609},{"c":74.57,"h":74.625,"l":74.51,"n":298,"o":74.605,"t":"2026-10-07T19:45:00Z","v":56480,"vw":74.593024},{"c":74.59,"h":74.59,"l":74.59,"n":5,"o":74.59,"t":"2026-10-07T20:00:00Z","v":13547,"vw":74.59},{"c":74.34,"h":74.34,"l":74.2,"n":95,"o":74.2,"t":"2026-10-08T13:30:00Z","v":20892,"vw":74.261883},{"c":74.3,"h":74.4,"l":74.27,"n":72,"o":74.33,"t":"2026-10-08T13:45:00Z","v":55009,"vw":74.312454},{"c":74.34,"h":74.385,"l":74.31,"n":37,"o":74.31,"t":"2026-10-08T14:00:00Z","v":2207,"vw":74.352078},{"c":74.4263,"h":74.4263,"l":74.29,"n":22,"o":74.31,"t":"2026-10-08T14:15:00Z","v":2834,"vw":74.351889},{"c":74.36,"h":74.505,"l":74.34,"n":29,"o":74.5,"t":"2026-10-08T14:30:00Z","v":4273,"vw":74.445278},{"c":74.19,"h":74.37,"l":74.19,"n":72,"o":74.35,"t":"2026-10-08T14:45:00Z","v":13152,"vw":74.328552},{"c":74.07,"h":74.175,"l":74.07,"n":121,"o":74.175,"t":"2026-10-08T15:00:00Z","v":28693,"vw":74.155496},{"c":74.07,"h":74.095,"l":74,"n":45,"o":74.075,"t":"2026-10-08T15:15:00Z","v":10266,"vw":74.042722},{"c":74.005,"h":74.22,"l":73.95,"n":260,"o":74.08,"t":"2026-10-08T15:30:00Z","v":29431,"vw":74.04394},{"c":73.91,"h":73.99,"l":73.91,"n":60,"o":73.99,"t":"2026-10-08T15:45:00Z","v":5912,"vw":73.951471},{"c":73.97,"h":73.97,"l":73.925,"n":14,"o":73.93,"t":"2026-10-08T16:00:00Z","v":2692,"vw":73.94595},{"c":74.19,"h":74.285,"l":73.97,"n":120,"o":73.97,"t":"2026-10-08T16:15:00Z","v":15041,"vw":74.142022},{"c":74.19,"h":74.2,"l":74.0701,"n":40,"o":74.15,"t":"2026-10-08T16:30:00Z","v":4367,"vw":74.106873},{"c":74.19,"h":74.2,"l":74.11,"n":42,"o":74.12,"t":"2026-10-08T16:45:00Z","v":10311,"vw":74.167878},{"c":74.28,"h":74.28,"l":74.16,"n":25,"o":74.21,"t":"2026-10-08T17:00:00Z","v":3139,"vw":74.23964},{"c":74.3601,"h":74.38,"l":74.34,"n":30,"o":74.34,"t":"2026-10-08T17:15:00Z","v":4036,"vw":74.366372},{"c":74.45,"h":74.45,"l":74.36,"n":23,"o":74.36,"t":"2026-10-08T17:30:00Z","v":1108,"vw":74.407588},{"c":74.4315,"h":74.4315,"l":74.39,"n":10,"o":74.41,"t":"2026-10-08T17:45:00Z","v":621,"vw":74.412119},{"c":74.39,"h":74.46,"l":74.36,"n":62,"o":74.46,"t":"2026-10-08T18:00:00Z","v":4585,"vw":74.405256},{"c":74.42,"h":74.45,"l":74.4,"n":18,"o":74.45,"t":"2026-10-08T18:15:00Z","v":6132,"vw":74.43357},{"c":74.38,"h":74.41,"l":74.365,"n":56,"o":74.39,"t":"2026-10-08T18:30:00Z","v":3188,"vw":74.391913},{"c":74.44,"h":74.45,"l":74.39,"n":27,"o":74.39,"t":"2026-10-08T18:45:00Z","v":2247,"vw":74.415012},{"c":74.46,"h":74.47,"l":74.43,"n":71,"o":74.44,"t":"2026-10-08T19:00:00Z","v":3142,"vw":74.456468},{"c":74.4601,"h":74.5,"l":74.46,"n":54,"o":74.5,"t":"2026-10-08T19:15:00Z","v":5000,"vw":74.487081},{"c":74.45,"h":74.47,"l":74.43,"n":88,"o":74.455,"t":"2026-10-08T19:30:00Z","v":7803,"vw":74.451029},{"c":74.47,"h":74.54,"l":74.43,"n":525,"o":74.45,"t":"2026-10-08T19:45:00Z","v":35794,"vw":74.485078},{"c":74.51,"h":74.51,"l":74.51,"n":13,"o":74.51,"t":"2026-10-08T20:00:00Z","v":90167,"vw":74.51},{"c":74.8,"h":74.9,"l":74.79,"n":58,"o":74.86,"t":"2026-10-09T13:30:00Z","v":57672,"vw":74.819987},{"c":74.93,"h":74.93,"l":74.78,"n":30,"o":74.78,"t":"2026-10-09T13:45:00Z","v":3922,"vw":74.866428},{"c":74.77,"h":74.84,"l":74.72,"n":56,"o":74.83,"t":"2026-10-09T14:00:00Z","v":6846,"vw":74.783426},{"c":74.75,"h":74.8,"l":74.69,"n":61,"o":74.8,"t":"2026-10-09T14:15:00Z","v":10537,"vw":74.738868},{"c":74.69,"h":74.76,"l":74.69,"n":15,"o":74.76,"t":"2026-10-09T14:30:00Z","v":692,"vw":74.730293},{"c":74.74,"h":74.74,"l":74.72,"n":11,"o":74.7301,"t":"2026-10-09T14:45:00Z","v":3772,"vw":74.729404},{"c":74.79,"h":74.79,"l":74.7201,"n":34,"o":74.755,"t":"2026-10-09T15:00:00Z","v":4247,"vw":74.774621},{"c":74.78,"h":74.825,"l":74.78,"n":36,"o":74.81,"t":"2026-10-09T15:15:00Z","v":1479,"vw":74.816352},{"c":74.775,"h":74.78,"l":74.74,"n":65,"o":74.78,"t":"2026-10-09T15:30:00Z","v":7261,"vw":74.763927},{"c":74.8197,"h":74.8197,"l":74.755,"n":7,"o":74.755,"t":"2026-10-09T15:45:00Z","v":851,"vw":74.768852},{"c":74.8,"h":74.8,"l":74.75,"n":9,"o":74.75,"t":"2026-10-09T16:00:00Z","v":650,"vw":74.789851},{"c":74.77,"h":74.79,"l":74.77,"n":3,"o":74.79,"t":"2026-10-09T16:15:00Z","v":2688,"vw":74.789183},{"c":74.815,"h":74.815,"l":74.8,"n":11,"o":74.8,"t":"2026-10-09T16:30:00Z","v":3553,"vw":74.801617},{"c":74.795,"h":74.83,"l":74.79,"n":12,"o":74.83,"t":"2026-10-09T16:45:00Z","v":1341,"vw":74.803057},{"c":74.805,"h":74.82,"l":74.79,"n":22,"o":74.795,"t":"2026-10-09T17:00:00Z","v":2710,"vw":74.808478},{"c":74.795,"h":74.82,"l":74.795,"n":9,"o":74.805,"t":"2026-10-09T17:15:00Z","v":1832,"vw":74.80844},{"c":74.82,"h":74.83,"l":74.79,"n":39,"o":74.8,"t":"2026-10-09T17:30:00Z","v":16833,"vw":74.814834},{"c":74.85,"h":74.85,"l":74.82,"n":9,"o":74.82,"t":"2026-10-09T17:45:00Z","v":1290,"vw":74.825609},{"c":74.89,"h":74.895,"l":74.855,"n":26,"o":74.86,"t":"2026-10-09T18:00:00Z","v":2858,"vw":74.867395},{"c":74.89,"h":74.92,"l":74.87,"n":40,"o":74.87,"t":"2026-10-09T18:15:00Z","v":10429,"vw":74.892131},{"c":74.92,"h":74.9298,"l":74.88,"n":47,"o":74.89,"t":"2026-10-09T18:30:00Z","v":4925,"vw":74.907901},{"c":74.94,"h":75.01,"l":74.92,"n":80,"o":74.92,"t":"2026-10-09T18:45:00Z","v":6440,"vw":74.977756},{"c":74.995,"h":74.995,"l":74.98,"n":18,"o":74.98,"t":"2026-10-09T19:00:00Z","v":1413,"vw":74.989141},{"c":74.97,"h":75.005,"l":74.96,"n":44,"o":74.98,"t":"2026-10-09T19:15:00Z","v":10352,"vw":74.970004},{"c":74.97,"h":75,"l":74.97,"n":82,"o":74.975,"t":"2026-10-09T19:30:00Z","v":9880,"vw":74.983849},{"c":75.01,"h":75.08,"l":74.92,"n":273,"o":75,"t":"2026-10-09T19:45:00Z","v":126752,"vw":74.988918},{"c":75.02,"h":75.02,"l":75.02,"n":3,"o":75.02,"t":"2026-10-09T20:00:00Z","v":24442,"vw":75.02},{"c":75.03,"h":75.1,"l":74.98,"n":53,"o":75.05,"t":"2026-10-12T13:30:00Z","v":6030,"vw":75.042563},{"c":75.075,"h":75.09,"l":75.03,"n":46,"o":75.05,"t":"2026-10-12T13:45:00Z","v":2696,"vw":75.064962},{"c":75.0998,"h":75.1,"l":75,"n":37,"o":75.05,"t":"2026-10-12T14:00:00Z","v":3201,"vw":75.06589},{"c":75,"h":75.07,"l":75,"n":21,"o":75.04,"t":"2026-10-12T14:15:00Z","v":1776,"vw":75.038422},{"c":74.99,"h":75.03,"l":74.94,"n":45,"o":75.015,"t":"2026-10-12T14:30:00Z","v":5435,"vw":75.00135},{"c":74.945,"h":75,"l":74.935,"n":28,"o":75,"t":"2026-10-12T14:45:00Z","v":3071,"vw":74.974159},{"c":74.95,"h":74.985,"l":74.94,"n":28,"o":74.97,"t":"2026-10-12T15:00:00Z","v":6414,"vw":74.966756},{"c":74.94,"h":74.94,"l":74.91,"n":14,"o":74.93,"t":"2026-10-12T15:15:00Z","v":8297,"vw":74.920192},{"c":75.02,"h":75.045,"l":74.97,"n":26,"o":74.975,"t":"2026-10-12T15:30:00Z","v":2036,"vw":75.013438},{"c":74.95,"h":75.01,"l":74.915,"n":70,"o":74.915,"t":"2026-10-12T15:45:00Z","v":7187,"vw":74.974292},{"c":74.925,"h":74.945,"l":74.9225,"n":6,"o":74.945,"t":"2026-10-12T16:00:00Z","v":2419,"vw":74.932671},{"c":74.9,"h":74.94,"l":74.895,"n":22,"o":74.93,"t":"2026-10-12T16:15:00Z","v":3147,"vw":74.914093},{"c":74.84,"h":74.895,"l":74.84,"n":22,"o":74.88,"t":"2026-10-12T16:30:00Z","v":1756,"vw":74.868341},{"c":74.88,"h":74.88,"l":74.86,"n":36,"o":74.86,"t":"2026-10-12T16:45:00Z","v":3208,"vw":74.865198},{"c":74.905,"h":74.905,"l":74.9,"n":18,"o":74.9,"t":"2026-10-12T17:00:00Z","v":719,"vw":74.903447},{"c":74.9,"h":74.92,"l":74.891,"n":9,"o":74.891,"t":"2026-10-12T17:15:00Z","v":580,"vw":74.899246},{"c":74.89,"h":74.9195,"l":74.89,"n":43,"o":74.89,"t":"2026-10-12T17:30:00Z","v":4526,"vw":74.905986},{"c":74.92,"h":74.92,"l":74.91,"n":23,"o":74.91,"t":"2026-10-12T17:45:00Z","v":705,"vw":74.912908},{"c":74.89,"h":74.92,"l":74.87,"n":37,"o":74.895,"t":"2026-10-12T18:00:00Z","v":4196,"vw":74.891514},{"c":74.88,"h":74.88,"l":74.855,"n":11,"o":74.855,"t":"2026-10-12T18:15:00Z","v":1055,"vw":74.863286},{"c":74.87,"h":74.87,"l":74.855,"n":9,"o":74.855,"t":"2026-10-12T18:30:00Z","v":593,"vw":74.860633},{"c":74.815,"h":74.845,"l":74.81,"n":38,"o":74.845,"t":"2026-10-12T18:45:00Z","v":1652,"vw":74.822342},{"c":74.81,"h":74.82,"l":74.8,"n":34,"o":74.81,"t":"2026-10-12T19:00:00Z","v":2622,"vw":74.813474},{"c":74.83,"h":74.83,"l":74.8,"n":87,"o":74.8,"t":"2026-10-12T19:15:00Z","v":3358,"vw":74.807469},{"c":74.8,"h":74.83,"l":74.8,"n":55,"o":74.83,"t":"2026-10-12T19:30:00Z","v":7558,"vw":74.823953},{"c":74.76,"h":74.83,"l":74.7,"n":433,"o":74.83,"t":"2026-10-12T19:45:00Z","v":68803,"vw":74.775527},{"c":74.4,"h":74.9,"l":74.4,"n":52,"o":74.69,"t":"2026-10-12T20:00:00Z","v":101502,"vw":74.685161},{"c":75.14,"h":75.14,"l":75.14,"n":1,"o":75.14,"t":"2026-10-13T12:00:00Z","v":133,"vw":75.14},{"c":75.33,"h":75.44,"l":75.33,"n":46,"o":75.36,"t":"2026-10-13T13:30:00Z","v":7690,"vw":75.369612},{"c":75.285,"h":75.365,"l":75.24,"n":9,"o":75.35,"t":"2026-10-13T13:45:00Z","v":1049,"vw":75.334079},{"c":75.12,"h":75.13,"l":75.04,"n":24,"o":75.04,"t":"2026-10-13T14:00:00Z","v":2131,"vw":75.093202},{"c":75.055,"h":75.085,"l":75.02,"n":12,"o":75.085,"t":"2026-10-13T14:15:00Z","v":1746,"vw":75.045988},{"c":75.01,"h":75.1099,"l":75.01,"n":18,"o":75.05,"t":"2026-10-13T14:30:00Z","v":3980,"vw":75.062107},{"c":75.02,"h":75.08,"l":75.02,"n":32,"o":75.045,"t":"2026-10-13T14:45:00Z","v":16983,"vw":75.03717},{"c":75.04,"h":75.04,"l":74.96,"n":30,"o":75.01,"t":"2026-10-13T15:00:00Z","v":4501,"vw":74.999575},{"c":75.04,"h":75.085,"l":75.01,"n":45,"o":75.05,"t":"2026-10-13T15:15:00Z","v":4964,"vw":75.04991},{"c":74.98,"h":75.015,"l":74.94,"n":28,"o":75.015,"t":"2026-10-13T15:30:00Z","v":9358,"vw":74.995152},{"c":75.03,"h":75.03,"l":74.94,"n":21,"o":74.99,"t":"2026-10-13T15:45:00Z","v":1834,"vw":75.006761},{"c":74.99,"h":75.02,"l":74.9701,"n":13,"o":75.02,"t":"2026-10-13T16:00:00Z","v":2627,"vw":74.989151},{"c":74.99,"h":74.99,"l":74.99,"n":4,"o":74.99,"t":"2026-10-13T16:15:00Z","v":710,"vw":74.99},{"c":75,"h":75,"l":74.9751,"n":23,"o":74.9751,"t":"2026-10-13T16:30:00Z","v":913,"vw":74.983921},{"c":74.975,"h":75.005,"l":74.97,"n":7,"o":75,"t":"2026-10-13T16:45:00Z","v":5357,"vw":74.986675},{"c":74.965,"h":74.965,"l":74.94,"n":8,"o":74.94,"t":"2026-10-13T17:00:00Z","v":866,"vw":74.948021},{"c":74.97,"h":74.98,"l":74.94,"n":40,"o":74.955,"t":"2026-10-13T17:15:00Z","v":3429,"vw":74.959463},{"c":74.98,"h":75.04,"l":74.945,"n":30,"o":74.945,"t":"2026-10-13T17:30:00Z","v":2908,"vw":75.003595},{"c":74.96,"h":74.97,"l":74.96,"n":20,"o":74.97,"t":"2026-10-13T17:45:00Z","v":1101,"vw":74.967011},{"c":75.1,"h":75.1,"l":75.0375,"n":16,"o":75.045,"t":"2026-10-13T18:00:00Z","v":1810,"vw":75.071244},{"c":75.13,"h":75.13,"l":75.09,"n":17,"o":75.11,"t":"2026-10-13T18:15:00Z","v":1810,"vw":75.116506},{"c":75.135,"h":75.18,"l":75.135,"n":29,"o":75.15,"t":"2026-10-13T18:30:00Z","v":4120,"vw":75.154882},{"c":75.22,"h":75.22,"l":75.14,"n":9,"o":75.14,"t":"2026-10-13T18:45:00Z","v":1035,"vw":75.178299},{"c":75.18,"h":75.205,"l":75.14,"n":44,"o":75.185,"t":"2026-10-13T19:00:00Z","v":5666,"vw":75.175577},{"c":75.18,"h":75.2015,"l":75.17,"n":23,"o":75.18,"t":"2026-10-13T19:15:00Z","v":2354,"vw":75.188518},{"c":75.2,"h":75.24,"l":75.18,"n":39,"o":75.21,"t":"2026-10-13T19:30:00Z","v":3348,"vw":75.232999},{"c":75.185,"h":75.25,"l":75.16,"n":143,"o":75.19,"t":"2026-10-13T19:45:00Z","v":549300,"vw":75.238703},{"c":75.18,"h":75.18,"l":75.18,"n":4,"o":75.18,"t":"2026-10-13T20:00:00Z","v":24264,"vw":75.18},{"c":75.12,"h":75.185,"l":74.9,"n":173,"o":74.9,"t":"2026-10-14T13:30:00Z","v":15585,"vw":75.115913},{"c":74.88,"h":75.12,"l":74.86,"n":62,"o":75.08,"t":"2026-10-14T13:45:00Z","v":8342,"vw":75.009806},{"c":74.8951,"h":74.94,"l":74.82,"n":76,"o":74.88,"t":"2026-10-14T14:00:00Z","v":15310,"vw":74.868302},{"c":74.875,"h":74.894,"l":74.84,"n":28,"o":74.894,"t":"2026-10-14T14:15:00Z","v":3785,"vw":74.870802},{"c":75.03,"h":75.03,"l":74.87,"n":16,"o":74.9,"t":"2026-10-14T14:30:00Z","v":5430,"vw":74.880113},{"c":74.92,"h":75.03,"l":74.87,"n":59,"o":75.03,"t":"2026-10-14T14:45:00Z","v":7349,"vw":74.96155},{"c":74.86,"h":74.91,"l":74.8,"n":42,"o":74.91,"t":"2026-10-14T15:00:00Z","v":191234,"vw":74.858161},{"c":74.98,"h":74.9975,"l":74.935,"n":38,"o":74.935,"t":"2026-10-14T15:15:00Z","v":9302,"vw":74.964274},{"c":74.93,"h":75.0199,"l":74.885,"n":41,"o":74.98,"t":"2026-10-14T15:30:00Z","v":4132,"vw":74.922928},{"c":74.995,"h":74.995,"l":74.92,"n":80,"o":74.94,"t":"2026-10-14T15:45:00Z","v":12437,"vw":74.951736},{"c":74.784,"h":74.92,"l":74.784,"n":19,"o":74.915,"t":"2026-10-14T16:00:00Z","v":13548,"vw":74.914091},{"c":74.79,"h":74.85,"l":74.7401,"n":30,"o":74.77,"t":"2026-10-14T16:15:00Z","v":3675,"vw":74.790607},{"c":74.82,"h":74.82,"l":74.785,"n":16,"o":74.785,"t":"2026-10-14T16:30:00Z","v":1784,"vw":74.802429},{"c":74.84,"h":74.895,"l":74.83,"n":33,"o":74.895,"t":"2026-10-14T16:45:00Z","v":3257,"vw":74.850941},{"c":74.8575,"h":74.88,"l":74.84,"n":27,"o":74.88,"t":"2026-10-14T17:00:00Z","v":4339,"vw":74.862171},{"c":74.91,"h":74.915,"l":74.84,"n":66,"o":74.84,"t":"2026-10-14T17:15:00Z","v":8641,"vw":74.889658},{"c":74.885,"h":74.9025,"l":74.885,"n":11,"o":74.9025,"t":"2026-10-14T17:30:00Z","v":1031,"vw":74.895234},{"c":74.81,"h":74.9,"l":74.805,"n":15,"o":74.885,"t":"2026-10-14T17:45:00Z","v":2642,"vw":74.86759},{"c":74.87,"h":74.87,"l":74.78,"n":68,"o":74.815,"t":"2026-10-14T18:00:00Z","v":9069,"vw":74.826556},{"c":74.93,"h":74.9796,"l":74.92,"n":64,"o":74.92,"t":"2026-10-14T18:15:00Z","v":8275,"vw":74.942635},{"c":74.9,"h":74.95,"l":74.895,"n":73,"o":74.93,"t":"2026-10-14T18:30:00Z","v":9156,"vw":74.916825},{"c":74.885,"h":74.92,"l":74.885,"n":40,"o":74.89,"t":"2026-10-14T18:45:00Z","v":3928,"vw":74.899631},{"c":74.92,"h":74.95,"l":74.85,"n":50,"o":74.88,"t":"2026-10-14T19:00:00Z","v":6011,"vw":74.893864},{"c":74.94,"h":74.99,"l":74.9,"n":66,"o":74.91,"t":"2026-10-14T19:15:00Z","v":8963,"vw":74.951866},{"c":74.935,"h":74.94,"l":74.895,"n":86,"o":74.925,"t":"2026-10-14T19:30:00Z","v":11983,"vw":74.914747},{"c":74.93,"h":74.98,"l":74.875,"n":564,"o":74.91,"t":"2026-10-14T19:45:00Z","v":209445,"vw":74.93155},{"c":74.93,"h":74.93,"l":74.93,"n":5,"o":74.93,"t":"2026-10-14T20:00:00Z","v":39072,"vw":74.93},{"c":75.43,"h":75.68,"l":75.43,"n":40,"o":75.68,"t":"2026-10-15T13:30:00Z","v":3139,"vw":75.55458},{"c":75.45,"h":75.46,"l":75.37,"n":22,"o":75.435,"t":"2026-10-15T13:45:00Z","v":3296,"vw":75.42698},{"c":75.58,"h":75.58,"l":75.485,"n":27,"o":75.485,"t":"2026-10-15T14:00:00Z","v":3625,"vw":75.533404},{"c":75.5,"h":75.5799,"l":75.5,"n":22,"o":75.52,"t":"2026-10-15T14:15:00Z","v":2424,"vw":75.545328},{"c":75.73,"h":75.77,"l":75.5,"n":68,"o":75.5,"t":"2026-10-15T14:30:00Z","v":8389,"vw":75.655202},{"c":75.78,"h":75.805,"l":75.69,"n":65,"o":75.71,"t":"2026-10-15T14:45:00Z","v":8099,"vw":75.767171},{"c":75.805,"h":75.85,"l":75.78,"n":39,"o":75.85,"t":"2026-10-15T15:00:00Z","v":12137,"vw":75.824681},{"c":75.745,"h":75.83,"l":75.745,"n":19,"o":75.83,"t":"2026-10-15T15:15:00Z","v":1759,"vw":75.769645},{"c":75.82,"h":75.835,"l":75.73,"n":44,"o":75.73,"t":"2026-10-15T15:30:00Z","v":4615,"vw":75.799331},{"c":75.75,"h":75.805,"l":75.75,"n":21,"o":75.805,"t":"2026-10-15T15:45:00Z","v":3134,"vw":75.779526},{"c":75.69,"h":75.735,"l":75.66,"n":38,"o":75.73,"t":"2026-10-15T16:00:00Z","v":4661,"vw":75.704181},{"c":75.76,"h":75.76,"l":75.69,"n":79,"o":75.69,"t":"2026-10-15T16:15:00Z","v":8110,"vw":75.726295},{"c":75.745,"h":75.773,"l":75.7251,"n":31,"o":75.73,"t":"2026-10-15T16:30:00Z","v":5284,"vw":75.73987},{"c":75.73,"h":75.77,"l":75.73,"n":49,"o":75.77,"t":"2026-10-15T16:45:00Z","v":12135,"vw":75.764048},{"c":75.74,"h":75.76,"l":75.74,"n":9,"o":75.76,"t":"2026-10-15T17:00:00Z","v":5766,"vw":75.740358},{"c":75.79,"h":75.79,"l":75.745,"n":33,"o":75.76,"t":"2026-10-15T17:15:00Z","v":3564,"vw":75.772877},{"c":75.89,"h":75.895,"l":75.8,"n":39,"o":75.8,"t":"2026-10-15T17:30:00Z","v":4747,"vw":75.868902},{"c":75.89,"h":75.89,"l":75.87,"n":9,"o":75.87,"t":"2026-10-15T17:45:00Z","v":1906,"vw":75.872162},{"c":75.87,"h":75.88,"l":75.87,"n":22,"o":75.87,"t":"2026-10-15T18:00:00Z","v":2544,"vw":75.878637},{"c":75.85,"h":75.885,"l":75.84,"n":42,"o":75.865,"t":"2026-10-15T18:15:00Z","v":3747,"vw":75.862427},{"c":75.89,"h":75.91,"l":75.86,"n":23,"o":75.868,"t":"2026-10-15T18:30:00Z","v":14353,"vw":75.903625},{"c":75.865,"h":75.865,"l":75.865,"n":7,"o":75.865,"t":"2026-10-15T18:45:00Z","v":693,"vw":75.865},{"c":75.89,"h":75.91,"l":75.87,"n":41,"o":75.87,"t":"2026-10-15T19:00:00Z","v":3967,"vw":75.902908},{"c":75.89,"h":75.93,"l":75.89,"n":15,"o":75.915,"t":"2026-10-15T19:15:00Z","v":1077,"vw":75.91479},{"c":75.95,"h":75.95,"l":75.87,"n":120,"o":75.87,"t":"2026-10-15T19:30:00Z","v":295873,"vw":75.949036},{"c":76.03,"h":76.03,"l":75.945,"n":333,"o":76,"t":"2026-10-15T19:45:00Z","v":134004,"vw":75.981809},{"c":75.99,"h":75.99,"l":75.99,"n":3,"o":75.99,"t":"2026-10-15T20:00:00Z","v":12552,"vw":75.99},{"c":76.72,"h":76.78,"l":76.56,"n":28,"o":76.56,"t":"2026-10-16T13:30:00Z","v":6243,"vw":76.643107},{"c":76.76,"h":76.79,"l":76.71,"n":35,"o":76.76,"t":"2026-10-16T13:45:00Z","v":2338,"vw":76.76938},{"c":76.74,"h":76.81,"l":76.71,"n":58,"o":76.79,"t":"2026-10-16T14:00:00Z","v":8535,"vw":76.759945},{"c":76.75,"h":76.75,"l":76.67,"n":24,"o":76.72,"t":"2026-10-16T14:15:00Z","v":2148,"vw":76.701053},{"c":76.675,"h":76.76,"l":76.64,"n":117,"o":76.745,"t":"2026-10-16T14:30:00Z","v":18178,"vw":76.695765},{"c":76.7,"h":76.73,"l":76.65,"n":133,"o":76.66,"t":"2026-10-16T14:45:00Z","v":14289,"vw":76.688873},{"c":76.72,"h":76.745,"l":76.685,"n":146,"o":76.7,"t":"2026-10-16T15:00:00Z","v":25770,"vw":76.710772},{"c":76.61,"h":76.705,"l":76.57,"n":113,"o":76.7,"t":"2026-10-16T15:15:00Z","v":14921,"vw":76.626079},{"c":76.58,"h":76.625,"l":76.58,"n":14,"o":76.615,"t":"2026-10-16T15:30:00Z","v":4299,"vw":76.606168},{"c":76.395,"h":76.58,"l":76.36,"n":12,"o":76.56,"t":"2026-10-16T15:45:00Z","v":3532,"vw":76.495169},{"c":76.34,"h":76.34,"l":76.285,"n":36,"o":76.34,"t":"2026-10-16T16:00:00Z","v":4396,"vw":76.31625},{"c":76.315,"h":76.36,"l":76.3,"n":21,"o":76.36,"t":"2026-10-16T16:15:00Z","v":2062,"vw":76.333735},{"c":76.24,"h":76.3,"l":76.18,"n":32,"o":76.3,"t":"2026-10-16T16:30:00Z","v":13238,"vw":76.254305},{"c":76.11,"h":76.2375,"l":76.1,"n":20,"o":76.2375,"t":"2026-10-16T16:45:00Z","v":2767,"vw":76.137985},{"c":76.05,"h":76.14,"l":76.04,"n":73,"o":76.14,"t":"2026-10-16T17:00:00Z","v":8406,"vw":76.065993},{"c":76.08,"h":76.08,"l":76,"n":18,"o":76.03,"t":"2026-10-16T17:15:00Z","v":1997,"vw":76.026506},{"c":76.22,"h":76.22,"l":76.12,"n":86,"o":76.135,"t":"2026-10-16T17:30:00Z","v":8994,"vw":76.191849},{"c":76.105,"h":76.165,"l":76.1,"n":34,"o":76.15,"t":"2026-10-16T17:45:00Z","v":8875,"vw":76.13502},{"c":76.08,"h":76.08,"l":76.03,"n":22,"o":76.03,"t":"2026-10-16T18:00:00Z","v":2919,"vw":76.041646},{"c":76.025,"h":76.06,"l":75.98,"n":25,"o":76.06,"t":"2026-10-16T18:15:00Z","v":2327,"vw":76.012382},{"c":76.005,"h":76.06,"l":75.995,"n":44,"o":76.03,"t":"2026-10-16T18:30:00Z","v":6862,"vw":76.01757},{"c":76.01,"h":76.02,"l":75.975,"n":20,"o":76.02,"t":"2026-10-16T18:45:00Z","v":3850,"vw":76.006713},{"c":76.075,"h":76.075,"l":75.955,"n":70,"o":75.97,"t":"2026-10-16T19:00:00Z","v":10510,"vw":75.980992},{"c":76.07,"h":76.085,"l":76.04,"n":27,"o":76.06,"t":"2026-10-16T19:15:00Z","v":4195,"vw":76.064102},{"c":76.01,"h":76.12,"l":75.98,"n":124,"o":76.12,"t":"2026-10-16T19:30:00Z","v":29465,"vw":76.032857},{"c":76.16,"h":76.16,"l":76.04,"n":103,"o":76.06,"t":"2026-10-16T19:45:00Z","v":31654,"vw":76.099967},{"c":76.1,"h":76.1,"l":76.1,"n":5,"o":76.1,"t":"2026-10-16T20:00:00Z","v":13192,"vw":76.1},{"c":75.65,"h":75.73,"l":75.62,"n":32,"o":75.62,"t":"2026-10-19T13:30:00Z","v":3367,"vw":75.661135},{"c":75.605,"h":75.7,"l":75.59,"n":31,"o":75.62,"t":"2026-10-19T13:45:00Z","v":7561,"vw":75.650824},{"c":75.585,"h":75.6,"l":75.455,"n":28,"o":75.6,"t":"2026-10-19T14:00:00Z","v":4363,"vw":75.541575},{"c":75.62,"h":75.66,"l":75.62,"n":15,"o":75.65,"t":"2026-10-19T14:15:00Z","v":1850,"vw":75.644789},{"c":75.515,"h":75.635,"l":75.51,"n":37,"o":75.635,"t":"2026-10-19T14:30:00Z","v":2794,"vw":75.545163},{"c":75.51,"h":75.54,"l":75.41,"n":55,"o":75.505,"t":"2026-10-19T14:45:00Z","v":15466,"vw":75.50588},{"c":75.545,"h":75.55,"l":75.5,"n":21,"o":75.52,"t":"2026-10-19T15:00:00Z","v":2871,"vw":75.529856},{"c":75.78,"h":75.845,"l":75.52,"n":35,"o":75.59,"t":"2026-10-19T15:15:00Z","v":10319,"vw":75.670588},{"c":75.705,"h":75.78,"l":75.7,"n":35,"o":75.75,"t":"2026-10-19T15:30:00Z","v":4100,"vw":75.737539},{"c":75.63,"h":75.7,"l":75.63,"n":27,"o":75.7,"t":"2026-10-19T15:45:00Z","v":1822,"vw":75.670714},{"c":75.56,"h":75.63,"l":75.52,"n":65,"o":75.63,"t":"2026-10-19T16:00:00Z","v":9360,"vw":75.553845},{"c":75.55,"h":75.58,"l":75.51,"n":76,"o":75.57,"t":"2026-10-19T16:15:00Z","v":14476,"vw":75.540933},{"c":75.5101,"h":75.555,"l":75.5101,"n":19,"o":75.55,"t":"2026-10-19T16:30:00Z","v":2790,"vw":75.532404},{"c":75.47,"h":75.51,"l":75.47,"n":20,"o":75.51,"t":"2026-10-19T16:45:00Z","v":1060,"vw":75.502625},{"c":75.39,"h":75.47,"l":75.39,"n":40,"o":75.47,"t":"2026-10-19T17:00:00Z","v":3881,"vw":75.427238},{"c":75.41,"h":75.41,"l":75.39,"n":28,"o":75.3965,"t":"2026-10-19T17:15:00Z","v":3063,"vw":75.398618},{"c":75.45,"h":75.455,"l":75.4,"n":36,"o":75.43,"t":"2026-10-19T17:30:00Z","v":5157,"vw":75.435411},{"c":75.44,"h":75.45,"l":75.395,"n":46,"o":75.45,"t":"2026-10-19T17:45:00Z","v":6446,"vw":75.428886},{"c":75.47,"h":75.47,"l":75.4,"n":16,"o":75.42,"t":"2026-10-19T18:00:00Z","v":1351,"vw":75.427759},{"c":75.415,"h":75.47,"l":75.405,"n":20,"o":75.47,"t":"2026-10-19T18:15:00Z","v":2394,"vw":75.435124},{"c":75.425,"h":75.425,"l":75.37,"n":25,"o":75.39,"t":"2026-10-19T18:30:00Z","v":3453,"vw":75.391059},{"c":75.39,"h":75.42,"l":75.37,"n":19,"o":75.42,"t":"2026-10-19T18:45:00Z","v":12997,"vw":75.390467},{"c":75.33,"h":75.39,"l":75.32,"n":33,"o":75.37,"t":"2026-10-19T19:00:00Z","v":3409,"vw":75.351673},{"c":75.36,"h":75.385,"l":75.34,"n":22,"o":75.36,"t":"2026-10-19T19:15:00Z","v":1495,"vw":75.359617},{"c":75.33,"h":75.36,"l":75.325,"n":28,"o":75.33,"t":"2026-10-19T19:30:00Z","v":1685,"vw":75.339002},{"c":75.36,"h":75.36,"l":75.2,"n":174,"o":75.33,"t":"2026-10-19T19:45:00Z","v":48303,"vw":75.288953},{"c":75.25,"h":75.25,"l":75.25,"n":4,"o":75.25,"t":"2026-10-19T20:00:00Z","v":22183,"vw":75.25},{"c":75.55,"h":75.63,"l":75.43,"n":67,"o":75.43,"t":"2026-10-20T13:30:00Z","v":6217,"vw":75.49065},{"c":75.685,"h":75.685,"l":75.58,"n":59,"o":75.58,"t":"2026-10-20T13:45:00Z","v":7043,"vw":75.635922},{"c":75.77,"h":75.77,"l":75.64,"n":53,"o":75.67,"t":"2026-10-20T14:00:00Z","v":5173,"vw":75.671038},{"c":76.1,"h":76.1,"l":75.72,"n":78,"o":75.72,"t":"2026-10-20T14:15:00Z","v":10029,"vw":75.881769},{"c":76.115,"h":76.175,"l":76.06,"n":46,"o":76.14,"t":"2026-10-20T14:30:00Z","v":4484,"vw":76.143228},{"c":76.07,"h":76.11,"l":76.035,"n":48,"o":76.11,"t":"2026-10-20T14:45:00Z","v":4047,"vw":76.053568},{"c":75.765,"h":75.995,"l":75.765,"n":55,"o":75.99,"t":"2026-10-20T15:00:00Z","v":9650,"vw":75.959485},{"c":75.82,"h":75.905,"l":75.79,"n":35,"o":75.835,"t":"2026-10-20T15:15:00Z","v":2037,"vw":75.84875},{"c":75.88,"h":75.88,"l":75.745,"n":55,"o":75.79,"t":"2026-10-20T15:30:00Z","v":15765,"vw":75.846492},{"c":75.875,"h":75.92,"l":75.82,"n":60,"o":75.82,"t":"2026-10-20T15:45:00Z","v":4696,"vw":75.867195},{"c":75.92,"h":75.92,"l":75.88,"n":16,"o":75.89,"t":"2026-10-20T16:00:00Z","v":2490,"vw":75.908739},{"c":75.905,"h":75.915,"l":75.84,"n":28,"o":75.87,"t":"2026-10-20T16:15:00Z","v":10356,"vw":75.879144},{"c":75.9395,"h":75.955,"l":75.9005,"n":11,"o":75.93,"t":"2026-10-20T16:30:00Z","v":1715,"vw":75.937958},{"c":75.915,"h":75.97,"l":75.8401,"n":34,"o":75.9,"t":"2026-10-20T16:45:00Z","v":7107,"vw":75.881066},{"c":75.87,"h":75.895,"l":75.87,"n":6,"o":75.895,"t":"2026-10-20T17:00:00Z","v":206,"vw":75.8825},{"c":75.9,"h":75.9,"l":75.86,"n":9,"o":75.87,"t":"2026-10-20T17:15:00Z","v":686,"vw":75.868251},{"c":75.96,"h":75.9982,"l":75.96,"n":11,"o":75.9685,"t":"2026-10-20T17:30:00Z","v":1459,"vw":75.96944},{"c":75.95,"h":76.0011,"l":75.95,"n":15,"o":76.0011,"t":"2026-10-20T17:45:00Z","v":1004,"vw":75.98191},{"c":75.98,"h":75.985,"l":75.96,"n":10,"o":75.97,"t":"2026-10-20T18:00:00Z","v":1589,"vw":75.974627},{"c":75.98,"h":75.98,"l":75.95,"n":27,"o":75.98,"t":"2026-10-20T18:15:00Z","v":7000,"vw":75.969947},{"c":75.95,"h":75.98,"l":75.95,"n":24,"o":75.98,"t":"2026-10-20T18:30:00Z","v":1837,"vw":75.976022},{"c":75.94,"h":75.94,"l":75.94,"n":8,"o":75.94,"t":"2026-10-20T18:45:00Z","v":2459,"vw":75.94},{"c":75.91,"h":75.945,"l":75.91,"n":17,"o":75.945,"t":"2026-10-20T19:00:00Z","v":1687,"vw":75.933481},{"c":75.924,"h":75.924,"l":75.795,"n":16,"o":75.9,"t":"2026-10-20T19:15:00Z","v":2150,"vw":75.891589},{"c":75.93,"h":75.93,"l":75.89,"n":17,"o":75.89,"t":"2026-10-20T19:30:00Z","v":1549,"vw":75.91502},{"c":75.89,"h":76.0025,"l":75.87,"n":105,"o":75.91,"t":"2026-10-20T19:45:00Z","v":33495,"vw":75.939159},{"c":75.92,"h":75.92,"l":75.92,"n":5,"o":75.92,"t":"2026-10-20T20:00:00Z","v":15041,"vw":75.92},{"c":76.05,"h":76.05,"l":76.02,"n":8,"o":76.02,"t":"2026-10-20T20:45:00Z","v":779,"vw":76.039091},{"c":75.88,"h":76.7772,"l":75.88,"n":30,"o":75.93,"t":"2026-10-20T21:30:00Z","v":2170,"vw":76.260894},{"c":75.99,"h":75.99,"l":75.87,"n":20,"o":75.87,"t":"2026-10-20T21:45:00Z","v":1028,"vw":75.945075},{"c":76.435,"h":76.48,"l":76.4,"n":29,"o":76.48,"t":"2026-10-21T13:30:00Z","v":3996,"vw":76.460451},{"c":76.49,"h":76.54,"l":76.43,"n":32,"o":76.45,"t":"2026-10-21T13:45:00Z","v":4370,"vw":76.500891},{"c":76.36,"h":76.39,"l":76.33,"n":19,"o":76.38,"t":"2026-10-21T14:00:00Z","v":3098,"vw":76.380694},{"c":76.38,"h":76.43,"l":76.32,"n":21,"o":76.43,"t":"2026-10-21T14:15:00Z","v":2872,"vw":76.403672},{"c":76.35,"h":76.3868,"l":76.34,"n":11,"o":76.385,"t":"2026-10-21T14:30:00Z","v":3114,"vw":76.373705},{"c":76.37,"h":76.37,"l":76.36,"n":4,"o":76.36,"t":"2026-10-21T14:45:00Z","v":355,"vw":76.366815},{"c":76.34,"h":76.34,"l":76.27,"n":19,"o":76.31,"t":"2026-10-21T15:00:00Z","v":2577,"vw":76.288724},{"c":76.395,"h":76.395,"l":76.33,"n":11,"o":76.365,"t":"2026-10-21T15:15:00Z","v":5360,"vw":76.357954},{"c":76.4,"h":76.485,"l":76.4,"n":11,"o":76.455,"t":"2026-10-21T15:30:00Z","v":3507,"vw":76.460543},{"c":76.4,"h":76.45,"l":76.39,"n":23,"o":76.44,"t":"2026-10-21T15:45:00Z","v":3299,"vw":76.408905},{"c":76.35,"h":76.38,"l":76.34,"n":11,"o":76.36,"t":"2026-10-21T16:00:00Z","v":1124,"vw":76.350088},{"c":76.42,"h":76.42,"l":76.4,"n":10,"o":76.4,"t":"2026-10-21T16:15:00Z","v":1780,"vw":76.41451},{"c":76.43,"h":76.5,"l":76.38,"n":27,"o":76.41,"t":"2026-10-21T16:30:00Z","v":7738,"vw":76.424772},{"c":76.5,"h":76.5,"l":76.42,"n":30,"o":76.475,"t":"2026-10-21T16:45:00Z","v":5817,"vw":76.450728},{"c":76.49,"h":76.5,"l":76.45,"n":6,"o":76.45,"t":"2026-10-21T17:00:00Z","v":412,"vw":76.48},{"c":76.51,"h":76.51,"l":76.4713,"n":2,"o":76.4713,"t":"2026-10-21T17:15:00Z","v":693,"vw":76.493638},{"c":76.48,"h":76.48,"l":76.42,"n":14,"o":76.47,"t":"2026-10-21T17:30:00Z","v":1749,"vw":76.438582},{"c":76.43,"h":76.5084,"l":76.43,"n":18,"o":76.47,"t":"2026-10-21T17:45:00Z","v":8816,"vw":76.486771},{"c":76.44,"h":76.47,"l":76.42,"n":31,"o":76.44,"t":"2026-10-21T18:00:00Z","v":3748,"vw":76.444052},{"c":76.42,"h":76.48,"l":76.42,"n":23,"o":76.46,"t":"2026-10-21T18:15:00Z","v":2202,"vw":76.44678},{"c":76.4402,"h":76.47,"l":76.39,"n":31,"o":76.44,"t":"2026-10-21T18:30:00Z","v":3310,"vw":76.428112},{"c":76.31,"h":76.47,"l":76.31,"n":45,"o":76.42,"t":"2026-10-21T18:45:00Z","v":5717,"vw":76.396347},{"c":76.08,"h":76.145,"l":76.02,"n":44,"o":76.09,"t":"2026-10-21T19:00:00Z","v":6131,"vw":76.077007},{"c":76.27,"h":76.27,"l":76.12,"n":34,"o":76.12,"t":"2026-10-21T19:15:00Z","v":3916,"vw":76.166357},{"c":76.31,"h":76.31,"l":76.275,"n":11,"o":76.275,"t":"2026-10-21T19:30:00Z","v":2174,"vw":76.290657},{"c":76.3,"h":76.39,"l":76.28,"n":152,"o":76.32,"t":"2026-10-21T19:45:00Z","v":57319,"vw":76.329896},{"c":76.33,"h":76.33,"l":76.33,"n":3,"o":76.33,"t":"2026-10-21T20:00:00Z","v":15794,"vw":76.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.825,"strike":83.88224163876406,"iv":0.35672354968185493,"gamma":0.03614511685341291,"theta":-0.0384399095315339,"vega":0.060838859433570966,"rho":0.011123164887026001,"breakevenPct":10.975031624215994},{"delta":0.25,"premium":0.8519231483068814,"strike":80.98076851693119,"iv":0.2731281534713834,"gamma":0.053538395295850805,"theta":-0.034113736580215236,"vega":0.06905508524075568,"rho":0.013910139369420869,"breakevenPct":7.209081180712779},{"delta":0.3,"premium":0.9741949080995087,"strike":79.67740122533988,"iv":0.24485789374798853,"gamma":0.06551580865764728,"theta":-0.03387210163268487,"vega":0.07544639410924638,"rho":0.01670894232143626,"breakevenPct":5.66172688777597},{"delta":0.35,"premium":1.0781797663321957,"strike":78.64546822445203,"iv":0.21844728004032177,"gamma":0.07808970000199728,"theta":-0.032740844430775136,"vega":0.08025247888429854,"rho":0.019511306862553802,"breakevenPct":4.4460212115606295},{"delta":0.4,"premium":1.1982183091530223,"strike":77.86732394769702,"iv":0.20023736275151974,"gamma":0.08882035449880397,"theta":-0.03193918168776475,"vega":0.08375849385670373,"rho":0.022330157179482193,"breakevenPct":3.5838363118695624},{"delta":0.45,"premium":1.307049707014155,"strike":77.2454302456334,"iv":0.18345495025228306,"gamma":0.0993509082564034,"theta":-0.03061036446130507,"vega":0.08569141543080323,"rho":0.0251594553258282,"breakevenPct":2.9116729367844263},{"delta":0.5,"premium":1.4863844856378687,"strike":76.69692336524918,"iv":0.176397836728518,"gamma":0.10368657776833633,"theta":-0.030059898447982358,"vega":0.08586195733427522,"rho":0.028102886428026306,"breakevenPct":2.428020242220682},{"delta":0.55,"premium":1.7116829873348023,"strike":76.19626002814488,"iv":0.1756809999982608,"gamma":0.10398357649797976,"theta":-0.030016867953742157,"vega":0.08488353970907751,"rho":0.031120724963166955,"breakevenPct":2.0672645296471694},{"delta":0.6,"premium":2.0045548654244305,"strike":75.68530020703933,"iv":0.17741407867494824,"gamma":0.10060683229813665,"theta":-0.0299055900621118,"vega":0.0825488612836439,"rho":0.034053901769575214,"breakevenPct":1.7815473240714907},{"delta":0.65,"premium":2.340993788819876,"strike":75.16770186335404,"iv":0.18072670807453414,"gamma":0.09486149068322981,"theta":-0.02975031055900621,"vega":0.07933975155279503,"rho":0.03693249404035339,"breakevenPct":1.544210208533888},{"delta":0.7,"premium":2.6979891304347823,"strike":74.63260869565218,"iv":0.1808815217391304,"gamma":0.08855456521739132,"theta":-0.02856108695652174,"vega":0.07422195652173913,"rho":0.03980564421843212,"breakevenPct":1.310884090248867},{"delta":0.75,"premium":3.0648369565217393,"strike":74.0891304347826,"iv":0.17952282608695652,"gamma":0.08197847826086957,"theta":-0.026876304347826084,"vega":0.06818934782608695,"rho":0.042676186056222955,"breakevenPct":1.0794804025996982},{"delta":0.8,"premium":3.8714285714285728,"strike":73.17063492063492,"iv":0.19688253968253971,"gamma":0.06622023809523808,"theta":-0.02651706349206349,"vega":0.060150396825396815,"rho":0.04534197183918136,"breakevenPct":0.9328750059786433},{"delta":0.85,"premium":4.792478813559322,"strike":72.12288135593221,"iv":0.21014830508474575,"gamma":0.051534322033898315,"theta":-0.024570338983050846,"vega":0.050104237288135595,"rho":0.04790838928574804,"breakevenPct":0.7668808718610414},{"delta":0.9,"premium":5.962500000000002,"strike":70.81944444444444,"iv":0.22065416666666665,"gamma":0.03684027777777776,"theta":-0.02103194444444444,"vega":0.03762222222222221,"rho":0.050284074050559714,"breakevenPct":0.5920928133688513}],"put":[{"delta":0.2,"premium":0.9282961193872288,"strike":70.56592238774458,"iv":0.36459156144644306,"gamma":0.035406883975366725,"theta":-0.035412891579823545,"vega":0.06080205276937519,"rho":-0.013782854572389805,"breakevenPct":8.767684700173794},{"delta":0.25,"premium":1.025954899847465,"strike":72.5190979969493,"iv":0.3038415008520752,"gamma":0.04829111762738435,"theta":-0.032876513820245715,"vega":0.06898545931562929,"rho":-0.017191060135909115,"breakevenPct":6.336770474123099},{"delta":0.3,"premium":1.0966732779681339,"strike":73.93346555936267,"iv":0.2552594711479757,"gamma":0.06274592262320813,"theta":-0.02960432819161917,"vega":0.07553710465606314,"rho":-0.020604197714003958,"breakevenPct":4.576454498369517},{"delta":0.35,"premium":1.207648657354296,"strike":74.86118925883437,"iv":0.22798440893370572,"gamma":0.07485410262919888,"theta":-0.027495766007559534,"vega":0.08039224290624306,"rho":-0.024006934561882583,"breakevenPct":3.5064318073102614},{"delta":0.4,"premium":1.3112740808299321,"strike":75.57516053886621,"iv":0.20577226539402155,"gamma":0.08665517810872718,"theta":-0.025082433700175728,"vega":0.08359171043049282,"rho":-0.027396126580937413,"breakevenPct":2.706817164894163},{"delta":0.45,"premium":1.4277718514621365,"strike":76.17590617154046,"iv":0.1881241798762194,"gamma":0.09676000664604602,"theta":-0.02294468445592853,"vega":0.0854118391958045,"rho":-0.03070654880905883,"breakevenPct":2.072403615775815},{"delta":0.5,"premium":1.5687229053605762,"strike":76.64574301786858,"iv":0.17687892339034744,"gamma":0.10408041334727407,"theta":-0.021379870056881477,"vega":0.08540508936923409,"rho":-0.033889250441788914,"breakevenPct":1.6415300504283832},{"delta":0.55,"premium":1.7494191674733788,"strike":77.1190706679574,"iv":0.1686619554695063,"gamma":0.10867124878993223,"theta":-0.019961858664085185,"vega":0.08480464666021297,"rho":-0.037090773521951774,"breakevenPct":1.258153412178656},{"delta":0.6,"premium":2.0519361084220713,"strike":77.60309777347531,"iv":0.1697268151016457,"gamma":0.10489583736689255,"theta":-0.018993804453049372,"vega":0.08238451113262343,"rho":-0.04034998510359557,"breakevenPct":1.0203567862527874},{"delta":0.65,"premium":2.367021276595745,"strike":78.09574468085107,"iv":0.17055212765957448,"gamma":0.10062234042553192,"theta":-0.017826595744680852,"vega":0.07945212765957446,"rho":-0.04361345297500073,"breakevenPct":0.7877329958662079},{"delta":0.7,"premium":2.7393617021276593,"strike":78.62765957446808,"iv":0.17028617021276596,"gamma":0.09407978723404256,"theta":-0.01575212765957447,"vega":0.07418617021276595,"rho":-0.046896310610874334,"breakevenPct":0.5786743451586164},{"delta":0.75,"premium":3.1793478260869565,"strike":79.21739130434783,"iv":0.17151304347826088,"gamma":0.08586956521739131,"theta":-0.013604347826086957,"vega":0.06810869565217391,"rho":-0.050212895688672966,"breakevenPct":0.3824924954004053},{"delta":0.8,"premium":3.7771739130434785,"strike":79.94202898550725,"iv":0.17622318840579712,"gamma":0.07376811594202899,"theta":-0.011285507246376811,"vega":0.06013768115942029,"rho":-0.053608178130963316,"breakevenPct":0.21635651452408342},{"delta":0.85,"premium":4.8967153284671525,"strike":81.16301703163018,"iv":0.19371289537712894,"gamma":0.055894890510948925,"theta":-0.00917834549878346,"vega":0.05001873479318736,"rho":-0.057363415060317086,"breakevenPct":0.09199394484761929}]},"raw":{"call":[{"delta":0.2,"premium":0.825,"strike":83.88224163876406,"iv":0.35672354968185493,"gamma":0.03614511685341291,"theta":-0.0384399095315339,"vega":0.060838859433570966,"rho":0.011123164887026001,"breakevenPct":10.975031624215994},{"delta":0.25,"premium":0.8519231483068814,"strike":80.98076851693119,"iv":0.2731281534713834,"gamma":0.053538395295850805,"theta":-0.034113736580215236,"vega":0.06905508524075568,"rho":0.013910139369420869,"breakevenPct":7.209081180712779},{"delta":0.3,"premium":0.9741949080995087,"strike":79.67740122533988,"iv":0.24485789374798853,"gamma":0.06551580865764728,"theta":-0.03387210163268487,"vega":0.07544639410924638,"rho":0.01670894232143626,"breakevenPct":5.66172688777597},{"delta":0.35,"premium":1.0781797663321957,"strike":78.64546822445203,"iv":0.21844728004032177,"gamma":0.07808970000199728,"theta":-0.032740844430775136,"vega":0.08025247888429854,"rho":0.019511306862553802,"breakevenPct":4.4460212115606295},{"delta":0.4,"premium":1.1982183091530223,"strike":77.86732394769702,"iv":0.20023736275151974,"gamma":0.08882035449880397,"theta":-0.03193918168776475,"vega":0.08375849385670373,"rho":0.022330157179482193,"breakevenPct":3.5838363118695624},{"delta":0.45,"premium":1.307049707014155,"strike":77.2454302456334,"iv":0.18345495025228306,"gamma":0.0993509082564034,"theta":-0.03061036446130507,"vega":0.08569141543080323,"rho":0.0251594553258282,"breakevenPct":2.9116729367844263},{"delta":0.5,"premium":1.4863844856378687,"strike":76.69692336524918,"iv":0.176397836728518,"gamma":0.10368657776833633,"theta":-0.030059898447982358,"vega":0.08586195733427522,"rho":0.028102886428026306,"breakevenPct":2.428020242220682},{"delta":0.55,"premium":1.7116829873348023,"strike":76.19626002814488,"iv":0.1756809999982608,"gamma":0.10398357649797976,"theta":-0.030016867953742157,"vega":0.08488353970907751,"rho":0.031120724963166955,"breakevenPct":2.0672645296471694},{"delta":0.6,"premium":2.0045548654244305,"strike":75.68530020703933,"iv":0.17741407867494824,"gamma":0.10060683229813665,"theta":-0.0299055900621118,"vega":0.0825488612836439,"rho":0.034053901769575214,"breakevenPct":1.7815473240714907},{"delta":0.65,"premium":2.340993788819876,"strike":75.16770186335404,"iv":0.18072670807453414,"gamma":0.09486149068322981,"theta":-0.02975031055900621,"vega":0.07933975155279503,"rho":0.03693249404035339,"breakevenPct":1.544210208533888},{"delta":0.7,"premium":2.6979891304347823,"strike":74.63260869565218,"iv":0.1808815217391304,"gamma":0.08855456521739132,"theta":-0.02856108695652174,"vega":0.07422195652173913,"rho":0.03980564421843212,"breakevenPct":1.310884090248867},{"delta":0.75,"premium":3.0648369565217393,"strike":74.0891304347826,"iv":0.17952282608695652,"gamma":0.08197847826086957,"theta":-0.026876304347826084,"vega":0.06818934782608695,"rho":0.042676186056222955,"breakevenPct":1.0794804025996982},{"delta":0.8,"premium":3.8714285714285728,"strike":73.17063492063492,"iv":0.19688253968253971,"gamma":0.06622023809523808,"theta":-0.02651706349206349,"vega":0.060150396825396815,"rho":0.04534197183918136,"breakevenPct":0.9328750059786433},{"delta":0.85,"premium":4.792478813559322,"strike":72.12288135593221,"iv":0.21014830508474575,"gamma":0.051534322033898315,"theta":-0.024570338983050846,"vega":0.050104237288135595,"rho":0.04790838928574804,"breakevenPct":0.7668808718610414},{"delta":0.9,"premium":5.962500000000002,"strike":70.81944444444444,"iv":0.22065416666666665,"gamma":0.03684027777777776,"theta":-0.02103194444444444,"vega":0.03762222222222221,"rho":0.050284074050559714,"breakevenPct":0.5920928133688513}],"put":[{"delta":0.2,"premium":0.9282961193872288,"strike":70.56592238774458,"iv":0.36459156144644306,"gamma":0.035406883975366725,"theta":-0.035412891579823545,"vega":0.06080205276937519,"rho":-0.013782854572389805,"breakevenPct":8.767684700173794},{"delta":0.25,"premium":1.025954899847465,"strike":72.5190979969493,"iv":0.3038415008520752,"gamma":0.04829111762738435,"theta":-0.032876513820245715,"vega":0.06898545931562929,"rho":-0.017191060135909115,"breakevenPct":6.336770474123099},{"delta":0.3,"premium":1.0966732779681339,"strike":73.93346555936267,"iv":0.2552594711479757,"gamma":0.06274592262320813,"theta":-0.02960432819161917,"vega":0.07553710465606314,"rho":-0.020604197714003958,"breakevenPct":4.576454498369517},{"delta":0.35,"premium":1.207648657354296,"strike":74.86118925883437,"iv":0.22798440893370572,"gamma":0.07485410262919888,"theta":-0.027495766007559534,"vega":0.08039224290624306,"rho":-0.024006934561882583,"breakevenPct":3.5064318073102614},{"delta":0.4,"premium":1.3112740808299321,"strike":75.57516053886621,"iv":0.20577226539402155,"gamma":0.08665517810872718,"theta":-0.025082433700175728,"vega":0.08359171043049282,"rho":-0.027396126580937413,"breakevenPct":2.706817164894163},{"delta":0.45,"premium":1.4277718514621365,"strike":76.17590617154046,"iv":0.1881241798762194,"gamma":0.09676000664604602,"theta":-0.02294468445592853,"vega":0.0854118391958045,"rho":-0.03070654880905883,"breakevenPct":2.072403615775815},{"delta":0.5,"premium":1.5687229053605762,"strike":76.64574301786858,"iv":0.17687892339034744,"gamma":0.10408041334727407,"theta":-0.021379870056881477,"vega":0.08540508936923409,"rho":-0.033889250441788914,"breakevenPct":1.6415300504283832},{"delta":0.55,"premium":1.7494191674733788,"strike":77.1190706679574,"iv":0.1686619554695063,"gamma":0.10867124878993223,"theta":-0.019961858664085185,"vega":0.08480464666021297,"rho":-0.037090773521951774,"breakevenPct":1.258153412178656},{"delta":0.6,"premium":2.0519361084220713,"strike":77.60309777347531,"iv":0.1697268151016457,"gamma":0.10489583736689255,"theta":-0.018993804453049372,"vega":0.08238451113262343,"rho":-0.04034998510359557,"breakevenPct":1.0203567862527874},{"delta":0.65,"premium":2.367021276595745,"strike":78.09574468085107,"iv":0.17055212765957448,"gamma":0.10062234042553192,"theta":-0.017826595744680852,"vega":0.07945212765957446,"rho":-0.04361345297500073,"breakevenPct":0.7877329958662079},{"delta":0.7,"premium":2.7393617021276593,"strike":78.62765957446808,"iv":0.17028617021276596,"gamma":0.09407978723404256,"theta":-0.01575212765957447,"vega":0.07418617021276595,"rho":-0.046896310610874334,"breakevenPct":0.5786743451586164},{"delta":0.75,"premium":3.1793478260869565,"strike":79.21739130434783,"iv":0.17151304347826088,"gamma":0.08586956521739131,"theta":-0.013604347826086957,"vega":0.06810869565217391,"rho":-0.050212895688672966,"breakevenPct":0.3824924954004053},{"delta":0.8,"premium":3.7771739130434785,"strike":79.94202898550725,"iv":0.17622318840579712,"gamma":0.07376811594202899,"theta":-0.011285507246376811,"vega":0.06013768115942029,"rho":-0.053608178130963316,"breakevenPct":0.21635651452408342},{"delta":0.85,"premium":4.8967153284671525,"strike":81.16301703163018,"iv":0.19371289537712894,"gamma":0.055894890510948925,"theta":-0.00917834549878346,"vega":0.05001873479318736,"rho":-0.057363415060317086,"breakevenPct":0.09199394484761929}]}},"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"}}