{"symbol":"BBIN","url":"https://intraalpha.com/companies/BBIN","capturedAt":"2026-10-23T06:08:38.881Z","state":"ready","quote":{"symbol":"BBIN","last_price":77.46,"prev_close":78.1,"regular_close":77.46,"change":-0.64,"change_pct":-0.8195,"regular_change":-0.64,"regular_change_pct":-0.8195,"extended_change":0,"extended_change_pct":0,"bid":77.01,"ask":77.89,"bid_size":100,"ask_size":100,"volume":80731,"vwap":77.398927,"open":77.65,"high":77.665,"low":77.215,"close":77.46,"trade_count":436,"last_trade_at":"2026-10-23T00:00:00.900829757Z","last_quote_at":"2026-10-23T00:00:00.002235811Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:08:14.611040768-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6500000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.05,"dividend_yield":0.0262,"inception_date":"2019-12-03","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:08:38.544841+00:00"},"optionObservedAt":"2026-10-22T19:55:01.225Z","bars":[{"c":78.27,"h":78.27,"l":78.18,"n":8,"o":78.18,"t":"2026-10-16T13:30:00Z","v":420,"vw":78.204194},{"c":78.415,"h":78.415,"l":78.415,"n":2,"o":78.415,"t":"2026-10-16T13:40:00Z","v":108,"vw":78.415},{"c":78.33,"h":78.35,"l":78.33,"n":6,"o":78.3487,"t":"2026-10-16T13:50:00Z","v":395,"vw":78.343997},{"c":78.3826,"h":78.3826,"l":78.3826,"n":1,"o":78.3826,"t":"2026-10-16T13:55:00Z","v":160,"vw":78.3826},{"c":78.31,"h":78.37,"l":78.31,"n":4,"o":78.37,"t":"2026-10-16T14:05:00Z","v":427,"vw":78.325},{"c":78.235,"h":78.29,"l":78.235,"n":31,"o":78.29,"t":"2026-10-16T14:15:00Z","v":1150,"vw":78.25192},{"c":78.36,"h":78.36,"l":78.2999,"n":3,"o":78.2999,"t":"2026-10-16T14:20:00Z","v":265,"vw":78.322752},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-16T14:50:00Z","v":100,"vw":78.35},{"c":78.36,"h":78.36,"l":78.36,"n":1,"o":78.36,"t":"2026-10-16T15:00:00Z","v":120,"vw":78.36},{"c":78.32,"h":78.33,"l":78.32,"n":20,"o":78.33,"t":"2026-10-16T15:05:00Z","v":1328,"vw":78.328947},{"c":78.2772,"h":78.2772,"l":78.2772,"n":2,"o":78.2772,"t":"2026-10-16T15:15:00Z","v":672,"vw":78.2772},{"c":78.24,"h":78.24,"l":78.24,"n":10,"o":78.24,"t":"2026-10-16T15:20:00Z","v":913,"vw":78.24},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-16T15:35:00Z","v":408,"vw":78.2},{"c":78.155,"h":78.165,"l":78.155,"n":3,"o":78.165,"t":"2026-10-16T15:40:00Z","v":286,"vw":78.159226},{"c":78.07,"h":78.07,"l":78.07,"n":4,"o":78.07,"t":"2026-10-16T15:50:00Z","v":380,"vw":78.07},{"c":77.905,"h":77.905,"l":77.87,"n":5,"o":77.87,"t":"2026-10-16T16:00:00Z","v":342,"vw":77.893449},{"c":77.91,"h":77.91,"l":77.91,"n":7,"o":77.91,"t":"2026-10-16T16:15:00Z","v":1400,"vw":77.91},{"c":77.8801,"h":77.93,"l":77.8801,"n":17,"o":77.93,"t":"2026-10-16T16:25:00Z","v":1264,"vw":77.897287},{"c":77.83,"h":77.86,"l":77.83,"n":5,"o":77.86,"t":"2026-10-16T16:30:00Z","v":300,"vw":77.845},{"c":77.77,"h":77.81,"l":77.73,"n":3,"o":77.81,"t":"2026-10-16T16:35:00Z","v":744,"vw":77.751183},{"c":77.78,"h":77.78,"l":77.725,"n":4,"o":77.725,"t":"2026-10-16T16:40:00Z","v":213,"vw":77.753412},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-10-16T16:45:00Z","v":100,"vw":77.7},{"c":77.72,"h":77.72,"l":77.71,"n":7,"o":77.71,"t":"2026-10-16T16:50:00Z","v":640,"vw":77.712908},{"c":77.705,"h":77.705,"l":77.705,"n":1,"o":77.705,"t":"2026-10-16T16:55:00Z","v":1373,"vw":77.705},{"c":77.63,"h":77.69,"l":77.63,"n":9,"o":77.69,"t":"2026-10-16T17:00:00Z","v":2257,"vw":77.680962},{"c":77.59,"h":77.59,"l":77.59,"n":2,"o":77.59,"t":"2026-10-16T17:10:00Z","v":281,"vw":77.59},{"c":77.58,"h":77.58,"l":77.58,"n":4,"o":77.58,"t":"2026-10-16T17:15:00Z","v":228,"vw":77.58},{"c":77.6499,"h":77.6499,"l":77.6499,"n":1,"o":77.6499,"t":"2026-10-16T17:25:00Z","v":500,"vw":77.6499},{"c":77.64,"h":77.68,"l":77.64,"n":4,"o":77.68,"t":"2026-10-16T17:30:00Z","v":812,"vw":77.674326},{"c":77.67,"h":77.67,"l":77.67,"n":2,"o":77.67,"t":"2026-10-16T17:35:00Z","v":400,"vw":77.67},{"c":77.75,"h":77.75,"l":77.75,"n":2,"o":77.75,"t":"2026-10-16T17:45:00Z","v":101,"vw":77.75},{"c":77.7126,"h":77.7126,"l":77.7126,"n":1,"o":77.7126,"t":"2026-10-16T17:50:00Z","v":753,"vw":77.7126},{"c":77.64,"h":77.64,"l":77.64,"n":2,"o":77.64,"t":"2026-10-16T17:55:00Z","v":300,"vw":77.64},{"c":77.61,"h":77.62,"l":77.54,"n":3,"o":77.62,"t":"2026-10-16T18:00:00Z","v":570,"vw":77.566316},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-16T18:10:00Z","v":100,"vw":77.6},{"c":77.55,"h":77.57,"l":77.52,"n":9,"o":77.52,"t":"2026-10-16T18:20:00Z","v":603,"vw":77.54},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-10-16T18:30:00Z","v":138,"vw":77.57},{"c":77.57,"h":77.57,"l":77.56,"n":2,"o":77.56,"t":"2026-10-16T18:35:00Z","v":200,"vw":77.565},{"c":77.55,"h":77.56,"l":77.55,"n":9,"o":77.56,"t":"2026-10-16T18:45:00Z","v":498,"vw":77.555},{"c":77.54,"h":77.54,"l":77.54,"n":3,"o":77.54,"t":"2026-10-16T18:50:00Z","v":210,"vw":77.54},{"c":77.53,"h":77.53,"l":77.53,"n":15,"o":77.53,"t":"2026-10-16T19:00:00Z","v":437,"vw":77.53},{"c":77.51,"h":77.51,"l":77.51,"n":3,"o":77.51,"t":"2026-10-16T19:05:00Z","v":116,"vw":77.51},{"c":77.59,"h":77.59,"l":77.535,"n":2,"o":77.535,"t":"2026-10-16T19:10:00Z","v":200,"vw":77.5625},{"c":77.595,"h":77.605,"l":77.595,"n":5,"o":77.605,"t":"2026-10-16T19:15:00Z","v":365,"vw":77.601296},{"c":77.5597,"h":77.591,"l":77.5597,"n":7,"o":77.591,"t":"2026-10-16T19:20:00Z","v":394,"vw":77.572712},{"c":77.6799,"h":77.6799,"l":77.5501,"n":3,"o":77.5501,"t":"2026-10-16T19:25:00Z","v":620,"vw":77.650636},{"c":77.6,"h":77.6,"l":77.6,"n":1,"o":77.6,"t":"2026-10-16T19:30:00Z","v":100,"vw":77.6},{"c":77.59,"h":77.6,"l":77.59,"n":2,"o":77.6,"t":"2026-10-16T19:35:00Z","v":200,"vw":77.595},{"c":77.589,"h":77.589,"l":77.5499,"n":21,"o":77.56,"t":"2026-10-16T19:45:00Z","v":1539,"vw":77.57054},{"c":77.62,"h":77.62,"l":77.58,"n":29,"o":77.58,"t":"2026-10-16T19:50:00Z","v":1209,"vw":77.598},{"c":77.66,"h":77.74,"l":77.64,"n":37,"o":77.65,"t":"2026-10-16T19:55:00Z","v":10674,"vw":77.669643},{"c":77.69,"h":77.69,"l":77.69,"n":3,"o":77.69,"t":"2026-10-16T20:00:00Z","v":1055,"vw":77.69},{"c":77.48,"h":77.48,"l":77.48,"n":8,"o":77.48,"t":"2026-10-19T13:30:00Z","v":463,"vw":77.48},{"c":77.57,"h":77.57,"l":77.48,"n":3,"o":77.48,"t":"2026-10-19T13:35:00Z","v":14898,"vw":77.480604},{"c":77.54,"h":77.54,"l":77.41,"n":3,"o":77.47,"t":"2026-10-19T13:45:00Z","v":2003,"vw":77.469331},{"c":77.4503,"h":77.4503,"l":77.4503,"n":1,"o":77.4503,"t":"2026-10-19T13:50:00Z","v":244,"vw":77.4503},{"c":77.505,"h":77.505,"l":77.49,"n":2,"o":77.49,"t":"2026-10-19T14:05:00Z","v":14897,"vw":77.490101},{"c":77.56,"h":77.57,"l":77.5051,"n":9,"o":77.5051,"t":"2026-10-19T14:10:00Z","v":560,"vw":77.535885},{"c":77.66,"h":77.66,"l":77.57,"n":10,"o":77.6,"t":"2026-10-19T14:15:00Z","v":412,"vw":77.6075},{"c":77.52,"h":77.66,"l":77.52,"n":5,"o":77.66,"t":"2026-10-19T14:20:00Z","v":1554,"vw":77.529038},{"c":77.52,"h":77.585,"l":77.52,"n":5,"o":77.585,"t":"2026-10-19T14:25:00Z","v":458,"vw":77.550426},{"c":77.425,"h":77.425,"l":77.34,"n":3,"o":77.34,"t":"2026-10-19T14:40:00Z","v":384,"vw":77.3825},{"c":77.4038,"h":77.4038,"l":77.4038,"n":1,"o":77.4038,"t":"2026-10-19T14:45:00Z","v":100,"vw":77.4038},{"c":77.3514,"h":77.3514,"l":77.3514,"n":1,"o":77.3514,"t":"2026-10-19T14:55:00Z","v":174,"vw":77.3514},{"c":77.41,"h":77.415,"l":77.41,"n":5,"o":77.415,"t":"2026-10-19T15:00:00Z","v":297,"vw":77.4125},{"c":77.3901,"h":77.3901,"l":77.3901,"n":2,"o":77.3901,"t":"2026-10-19T15:10:00Z","v":4907,"vw":77.3901},{"c":77.475,"h":77.475,"l":77.475,"n":5,"o":77.475,"t":"2026-10-19T15:15:00Z","v":286,"vw":77.475},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-19T15:20:00Z","v":100,"vw":77.58},{"c":77.63,"h":77.63,"l":77.63,"n":1,"o":77.63,"t":"2026-10-19T15:25:00Z","v":474,"vw":77.63},{"c":77.62,"h":77.6507,"l":77.62,"n":7,"o":77.62,"t":"2026-10-19T15:30:00Z","v":4104,"vw":77.640711},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-10-19T15:40:00Z","v":1822,"vw":77.6},{"c":77.6,"h":77.6,"l":77.6,"n":2,"o":77.6,"t":"2026-10-19T15:45:00Z","v":145,"vw":77.6},{"c":77.49,"h":77.49,"l":77.49,"n":1,"o":77.49,"t":"2026-10-19T15:50:00Z","v":103,"vw":77.49},{"c":77.62,"h":77.62,"l":77.62,"n":1,"o":77.62,"t":"2026-10-19T15:55:00Z","v":100,"vw":77.62},{"c":77.43,"h":77.43,"l":77.43,"n":7,"o":77.43,"t":"2026-10-19T16:10:00Z","v":562,"vw":77.43},{"c":77.405,"h":77.4581,"l":77.405,"n":3,"o":77.405,"t":"2026-10-19T16:20:00Z","v":2603,"vw":77.408835},{"c":77.405,"h":77.405,"l":77.405,"n":1,"o":77.405,"t":"2026-10-19T16:25:00Z","v":421,"vw":77.405},{"c":77.42,"h":77.42,"l":77.42,"n":3,"o":77.42,"t":"2026-10-19T16:30:00Z","v":104,"vw":77.42},{"c":77.36,"h":77.459,"l":77.36,"n":5,"o":77.459,"t":"2026-10-19T16:45:00Z","v":343,"vw":77.414804},{"c":77.35,"h":77.35,"l":77.33,"n":4,"o":77.33,"t":"2026-10-19T17:10:00Z","v":205,"vw":77.34},{"c":77.2401,"h":77.3479,"l":77.2401,"n":21,"o":77.28,"t":"2026-10-19T17:25:00Z","v":3232,"vw":77.299298},{"c":77.2501,"h":77.2501,"l":77.2501,"n":1,"o":77.2501,"t":"2026-10-19T17:30:00Z","v":250,"vw":77.2501},{"c":77.31,"h":77.32,"l":77.31,"n":4,"o":77.32,"t":"2026-10-19T17:50:00Z","v":799,"vw":77.318621},{"c":77.3,"h":77.3,"l":77.3,"n":2,"o":77.3,"t":"2026-10-19T17:55:00Z","v":652,"vw":77.3},{"c":77.39,"h":77.39,"l":77.325,"n":6,"o":77.34,"t":"2026-10-19T18:00:00Z","v":3143,"vw":77.340764},{"c":77.32,"h":77.38,"l":77.32,"n":3,"o":77.38,"t":"2026-10-19T18:05:00Z","v":445,"vw":77.334118},{"c":77.4,"h":77.4,"l":77.4,"n":2,"o":77.4,"t":"2026-10-19T18:10:00Z","v":101,"vw":77.4},{"c":77.31,"h":77.32,"l":77.26,"n":9,"o":77.27,"t":"2026-10-19T18:35:00Z","v":1224,"vw":77.29348},{"c":77.235,"h":77.235,"l":77.235,"n":2,"o":77.235,"t":"2026-10-19T19:10:00Z","v":419,"vw":77.235},{"c":77.305,"h":77.31,"l":77.265,"n":11,"o":77.265,"t":"2026-10-19T19:20:00Z","v":2622,"vw":77.284641},{"c":77.28,"h":77.37,"l":77.28,"n":8,"o":77.37,"t":"2026-10-19T19:25:00Z","v":437,"vw":77.319675},{"c":77.32,"h":77.32,"l":77.32,"n":1,"o":77.32,"t":"2026-10-19T19:30:00Z","v":100,"vw":77.32},{"c":77.285,"h":77.285,"l":77.285,"n":1,"o":77.285,"t":"2026-10-19T19:35:00Z","v":421,"vw":77.285},{"c":77.32,"h":77.32,"l":77.24,"n":4,"o":77.24,"t":"2026-10-19T19:45:00Z","v":1202,"vw":77.24713},{"c":77.28,"h":77.28,"l":77.1795,"n":14,"o":77.28,"t":"2026-10-19T19:50:00Z","v":6682,"vw":77.191547},{"c":77.2,"h":77.2,"l":77.2,"n":10,"o":77.2,"t":"2026-10-19T19:55:00Z","v":477,"vw":77.2},{"c":77.12,"h":77.12,"l":77.12,"n":4,"o":77.12,"t":"2026-10-19T20:00:00Z","v":103,"vw":77.12},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-20T13:25:00Z","v":100,"vw":77.3},{"c":77.35,"h":77.35,"l":77.35,"n":4,"o":77.35,"t":"2026-10-20T13:30:00Z","v":3265,"vw":77.35},{"c":77.58,"h":77.58,"l":77.51,"n":7,"o":77.51,"t":"2026-10-20T13:55:00Z","v":492,"vw":77.533973},{"c":77.645,"h":77.645,"l":77.645,"n":5,"o":77.645,"t":"2026-10-20T14:05:00Z","v":224,"vw":77.645},{"c":77.62,"h":77.62,"l":77.62,"n":1,"o":77.62,"t":"2026-10-20T14:10:00Z","v":100,"vw":77.62},{"c":77.962,"h":77.962,"l":77.962,"n":3,"o":77.962,"t":"2026-10-20T14:25:00Z","v":268,"vw":77.962},{"c":77.965,"h":78.07,"l":77.965,"n":40,"o":78.07,"t":"2026-10-20T14:30:00Z","v":40562,"vw":78.04503},{"c":77.95,"h":78,"l":77.95,"n":6,"o":77.99,"t":"2026-10-20T14:35:00Z","v":1201,"vw":77.9775},{"c":78.06,"h":78.06,"l":78.06,"n":1,"o":78.06,"t":"2026-10-20T14:40:00Z","v":100,"vw":78.06},{"c":77.995,"h":77.995,"l":77.965,"n":5,"o":77.965,"t":"2026-10-20T14:50:00Z","v":1207,"vw":77.972674},{"c":77.995,"h":78,"l":77.995,"n":4,"o":78,"t":"2026-10-20T14:55:00Z","v":325,"vw":77.996799},{"c":77.93,"h":77.95,"l":77.9,"n":87,"o":77.95,"t":"2026-10-20T15:00:00Z","v":13692,"vw":77.933354},{"c":77.95,"h":77.95,"l":77.88,"n":33,"o":77.93,"t":"2026-10-20T15:05:00Z","v":26110,"vw":77.890242},{"c":77.73,"h":77.96,"l":77.73,"n":25,"o":77.93,"t":"2026-10-20T15:10:00Z","v":2223,"vw":77.915482},{"c":77.83,"h":77.83,"l":77.83,"n":6,"o":77.83,"t":"2026-10-20T15:15:00Z","v":473,"vw":77.83},{"c":77.7825,"h":77.835,"l":77.7825,"n":76,"o":77.835,"t":"2026-10-20T15:20:00Z","v":14241,"vw":77.810206},{"c":77.78,"h":77.8,"l":77.78,"n":55,"o":77.78,"t":"2026-10-20T15:25:00Z","v":6529,"vw":77.786073},{"c":77.62,"h":77.78,"l":77.62,"n":8,"o":77.78,"t":"2026-10-20T15:30:00Z","v":1008,"vw":77.726626},{"c":77.71,"h":77.71,"l":77.61,"n":3,"o":77.61,"t":"2026-10-20T15:35:00Z","v":357,"vw":77.658824},{"c":77.765,"h":77.765,"l":77.75,"n":16,"o":77.75,"t":"2026-10-20T15:45:00Z","v":1839,"vw":77.763584},{"c":77.81,"h":77.81,"l":77.77,"n":4,"o":77.77,"t":"2026-10-20T15:50:00Z","v":389,"vw":77.783841},{"c":77.89,"h":77.89,"l":77.89,"n":1,"o":77.89,"t":"2026-10-20T15:55:00Z","v":100,"vw":77.89},{"c":77.83,"h":77.83,"l":77.83,"n":2,"o":77.83,"t":"2026-10-20T16:05:00Z","v":200,"vw":77.83},{"c":77.87,"h":77.87,"l":77.87,"n":6,"o":77.87,"t":"2026-10-20T16:35:00Z","v":939,"vw":77.87},{"c":77.83,"h":77.86,"l":77.81,"n":19,"o":77.81,"t":"2026-10-20T16:40:00Z","v":7173,"vw":77.828777},{"c":77.84,"h":77.84,"l":77.84,"n":3,"o":77.84,"t":"2026-10-20T16:45:00Z","v":200,"vw":77.84},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-20T16:55:00Z","v":229,"vw":77.8},{"c":77.84,"h":77.84,"l":77.84,"n":2,"o":77.84,"t":"2026-10-20T17:00:00Z","v":104,"vw":77.84},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-10-20T17:15:00Z","v":200,"vw":77.8},{"c":77.86,"h":77.86,"l":77.86,"n":4,"o":77.86,"t":"2026-10-20T17:25:00Z","v":242,"vw":77.86},{"c":77.94,"h":77.99,"l":77.94,"n":6,"o":77.98,"t":"2026-10-20T17:50:00Z","v":4239,"vw":77.979288},{"c":77.8903,"h":77.8903,"l":77.8903,"n":2,"o":77.8903,"t":"2026-10-20T17:55:00Z","v":118,"vw":77.8903},{"c":77.9192,"h":77.96,"l":77.9192,"n":6,"o":77.96,"t":"2026-10-20T18:00:00Z","v":798,"vw":77.932247},{"c":77.89,"h":77.89,"l":77.89,"n":3,"o":77.89,"t":"2026-10-20T18:05:00Z","v":149,"vw":77.89},{"c":77.9022,"h":77.9022,"l":77.9022,"n":1,"o":77.9022,"t":"2026-10-20T18:10:00Z","v":449,"vw":77.9022},{"c":77.895,"h":77.93,"l":77.895,"n":5,"o":77.93,"t":"2026-10-20T18:15:00Z","v":620,"vw":77.920246},{"c":77.86,"h":77.86,"l":77.86,"n":3,"o":77.86,"t":"2026-10-20T18:25:00Z","v":133,"vw":77.86},{"c":77.91,"h":77.91,"l":77.91,"n":2,"o":77.91,"t":"2026-10-20T18:30:00Z","v":117,"vw":77.91},{"c":77.8699,"h":77.8699,"l":77.855,"n":6,"o":77.855,"t":"2026-10-20T18:40:00Z","v":394,"vw":77.865452},{"c":77.845,"h":77.87,"l":77.845,"n":5,"o":77.87,"t":"2026-10-20T18:45:00Z","v":250,"vw":77.8575},{"c":77.87,"h":77.87,"l":77.87,"n":4,"o":77.87,"t":"2026-10-20T18:50:00Z","v":205,"vw":77.87},{"c":77.865,"h":77.865,"l":77.865,"n":2,"o":77.865,"t":"2026-10-20T18:55:00Z","v":108,"vw":77.865},{"c":77.875,"h":77.875,"l":77.875,"n":1,"o":77.875,"t":"2026-10-20T19:00:00Z","v":100,"vw":77.875},{"c":77.8,"h":77.9,"l":77.78,"n":8,"o":77.9,"t":"2026-10-20T19:15:00Z","v":628,"vw":77.831165},{"c":77.815,"h":77.815,"l":77.815,"n":1,"o":77.815,"t":"2026-10-20T19:20:00Z","v":1129,"vw":77.815},{"c":77.87,"h":77.87,"l":77.87,"n":9,"o":77.87,"t":"2026-10-20T19:25:00Z","v":474,"vw":77.87},{"c":77.86,"h":77.86,"l":77.86,"n":2,"o":77.86,"t":"2026-10-20T19:30:00Z","v":206,"vw":77.86},{"c":77.86,"h":77.86,"l":77.835,"n":10,"o":77.86,"t":"2026-10-20T19:40:00Z","v":989,"vw":77.857179},{"c":77.8168,"h":77.875,"l":77.8168,"n":12,"o":77.875,"t":"2026-10-20T19:45:00Z","v":491,"vw":77.834783},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-20T19:50:00Z","v":115,"vw":77.91},{"c":77.85,"h":77.9,"l":77.82,"n":19,"o":77.82,"t":"2026-10-20T19:55:00Z","v":1377,"vw":77.878897},{"c":78.44,"h":78.44,"l":78.44,"n":3,"o":78.44,"t":"2026-10-21T13:30:00Z","v":109,"vw":78.44},{"c":78.22,"h":78.24,"l":78.22,"n":9,"o":78.24,"t":"2026-10-21T13:35:00Z","v":231,"vw":78.23},{"c":78.21,"h":78.26,"l":78.21,"n":4,"o":78.26,"t":"2026-10-21T13:45:00Z","v":302,"vw":78.231533},{"c":78.31,"h":78.31,"l":78.29,"n":17,"o":78.305,"t":"2026-10-21T13:50:00Z","v":2311,"vw":78.303077},{"c":78.35,"h":78.35,"l":78.35,"n":3,"o":78.35,"t":"2026-10-21T13:55:00Z","v":200,"vw":78.35},{"c":78.18,"h":78.21,"l":78.18,"n":4,"o":78.21,"t":"2026-10-21T14:00:00Z","v":636,"vw":78.201909},{"c":78.1601,"h":78.1601,"l":78.1601,"n":1,"o":78.1601,"t":"2026-10-21T14:10:00Z","v":136,"vw":78.1601},{"c":78.11,"h":78.11,"l":78.04,"n":10,"o":78.04,"t":"2026-10-21T14:20:00Z","v":1568,"vw":78.05043},{"c":78.18,"h":78.18,"l":78.17,"n":3,"o":78.17,"t":"2026-10-21T14:40:00Z","v":212,"vw":78.175},{"c":78.13,"h":78.135,"l":78.13,"n":3,"o":78.135,"t":"2026-10-21T14:50:00Z","v":643,"vw":78.134142},{"c":78.06,"h":78.095,"l":78.06,"n":7,"o":78.095,"t":"2026-10-21T15:00:00Z","v":436,"vw":78.080944},{"c":78.15,"h":78.15,"l":78.09,"n":5,"o":78.09,"t":"2026-10-21T15:10:00Z","v":400,"vw":78.13},{"c":78.145,"h":78.145,"l":78.1,"n":3,"o":78.1,"t":"2026-10-21T15:15:00Z","v":201,"vw":78.1225},{"c":78.22,"h":78.22,"l":78.22,"n":1,"o":78.22,"t":"2026-10-21T15:40:00Z","v":112,"vw":78.22},{"c":78.12,"h":78.14,"l":78.12,"n":6,"o":78.14,"t":"2026-10-21T16:05:00Z","v":583,"vw":78.125184},{"c":78.195,"h":78.22,"l":78.195,"n":2,"o":78.22,"t":"2026-10-21T16:15:00Z","v":231,"vw":78.205823},{"c":78.195,"h":78.23,"l":78.195,"n":21,"o":78.22,"t":"2026-10-21T16:20:00Z","v":1536,"vw":78.203411},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-21T16:25:00Z","v":101,"vw":78.23},{"c":78.23,"h":78.23,"l":78.23,"n":4,"o":78.23,"t":"2026-10-21T16:30:00Z","v":148,"vw":78.23},{"c":78.23,"h":78.23,"l":78.18,"n":2,"o":78.18,"t":"2026-10-21T16:35:00Z","v":200,"vw":78.205},{"c":78.28,"h":78.28,"l":78.28,"n":1,"o":78.28,"t":"2026-10-21T16:40:00Z","v":100,"vw":78.28},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-21T16:45:00Z","v":100,"vw":78.27},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-21T17:15:00Z","v":100,"vw":78.33},{"c":78.24,"h":78.24,"l":78.24,"n":4,"o":78.24,"t":"2026-10-21T17:30:00Z","v":216,"vw":78.24},{"c":78.18,"h":78.18,"l":78.18,"n":1,"o":78.18,"t":"2026-10-21T17:35:00Z","v":127,"vw":78.18},{"c":78.1917,"h":78.1917,"l":78.1917,"n":1,"o":78.1917,"t":"2026-10-21T17:40:00Z","v":127,"vw":78.1917},{"c":78.26,"h":78.26,"l":78.26,"n":2,"o":78.26,"t":"2026-10-21T17:50:00Z","v":358,"vw":78.26},{"c":78.19,"h":78.195,"l":78.19,"n":2,"o":78.195,"t":"2026-10-21T18:10:00Z","v":277,"vw":78.192708},{"c":78.235,"h":78.235,"l":78.22,"n":7,"o":78.22,"t":"2026-10-21T18:15:00Z","v":1701,"vw":78.233001},{"c":78.19,"h":78.19,"l":78.19,"n":4,"o":78.19,"t":"2026-10-21T18:20:00Z","v":154,"vw":78.19},{"c":78.21,"h":78.21,"l":78.21,"n":3,"o":78.21,"t":"2026-10-21T18:25:00Z","v":208,"vw":78.21},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-10-21T18:30:00Z","v":100,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":1,"o":78.24,"t":"2026-10-21T18:35:00Z","v":100,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-21T18:45:00Z","v":162,"vw":78.24},{"c":77.82,"h":77.88,"l":77.82,"n":9,"o":77.88,"t":"2026-10-21T19:00:00Z","v":406,"vw":77.85},{"c":77.915,"h":77.915,"l":77.85,"n":4,"o":77.85,"t":"2026-10-21T19:10:00Z","v":708,"vw":77.905728},{"c":77.94,"h":77.94,"l":77.94,"n":2,"o":77.94,"t":"2026-10-21T19:15:00Z","v":445,"vw":77.94},{"c":77.94,"h":78,"l":77.94,"n":5,"o":77.94,"t":"2026-10-21T19:20:00Z","v":625,"vw":77.95087},{"c":78.13,"h":78.13,"l":78.13,"n":1,"o":78.13,"t":"2026-10-21T19:40:00Z","v":1897,"vw":78.13},{"c":78.22,"h":78.22,"l":78.22,"n":3,"o":78.22,"t":"2026-10-21T19:50:00Z","v":103,"vw":78.22},{"c":78.1,"h":78.15,"l":78.1,"n":11,"o":78.15,"t":"2026-10-21T19:55:00Z","v":703,"vw":78.13125},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-22T13:30:00Z","v":658,"vw":77.65},{"c":77.64,"h":77.64,"l":77.6,"n":9,"o":77.6,"t":"2026-10-22T13:35:00Z","v":441,"vw":77.625},{"c":77.61,"h":77.61,"l":77.5513,"n":9,"o":77.61,"t":"2026-10-22T13:40:00Z","v":1418,"vw":77.599524},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-22T13:45:00Z","v":129,"vw":77.65},{"c":77.5848,"h":77.5848,"l":77.5848,"n":1,"o":77.5848,"t":"2026-10-22T14:00:00Z","v":1464,"vw":77.5848},{"c":77.6,"h":77.665,"l":77.6,"n":8,"o":77.6,"t":"2026-10-22T14:05:00Z","v":874,"vw":77.609939},{"c":77.55,"h":77.55,"l":77.55,"n":7,"o":77.55,"t":"2026-10-22T14:10:00Z","v":804,"vw":77.55},{"c":77.415,"h":77.415,"l":77.415,"n":1,"o":77.415,"t":"2026-10-22T14:25:00Z","v":246,"vw":77.415},{"c":77.38,"h":77.38,"l":77.38,"n":1,"o":77.38,"t":"2026-10-22T14:30:00Z","v":100,"vw":77.38},{"c":77.29,"h":77.29,"l":77.25,"n":3,"o":77.25,"t":"2026-10-22T14:35:00Z","v":4212,"vw":77.251899},{"c":77.27,"h":77.27,"l":77.27,"n":2,"o":77.27,"t":"2026-10-22T14:45:00Z","v":101,"vw":77.27},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-22T15:05:00Z","v":100,"vw":77.29},{"c":77.29,"h":77.29,"l":77.215,"n":23,"o":77.23,"t":"2026-10-22T15:30:00Z","v":7672,"vw":77.230453},{"c":77.29,"h":77.31,"l":77.29,"n":5,"o":77.31,"t":"2026-10-22T15:35:00Z","v":221,"vw":77.3},{"c":77.28,"h":77.28,"l":77.24,"n":13,"o":77.24,"t":"2026-10-22T15:40:00Z","v":1751,"vw":77.248125},{"c":77.2201,"h":77.27,"l":77.2201,"n":3,"o":77.27,"t":"2026-10-22T15:45:00Z","v":303,"vw":77.242491},{"c":77.36,"h":77.36,"l":77.36,"n":3,"o":77.36,"t":"2026-10-22T15:55:00Z","v":106,"vw":77.36},{"c":77.47,"h":77.47,"l":77.425,"n":15,"o":77.425,"t":"2026-10-22T16:00:00Z","v":1752,"vw":77.458584},{"c":77.505,"h":77.505,"l":77.505,"n":1,"o":77.505,"t":"2026-10-22T16:20:00Z","v":253,"vw":77.505},{"c":77.49,"h":77.49,"l":77.49,"n":1,"o":77.49,"t":"2026-10-22T16:25:00Z","v":100,"vw":77.49},{"c":77.48,"h":77.48,"l":77.48,"n":1,"o":77.48,"t":"2026-10-22T16:30:00Z","v":100,"vw":77.48},{"c":77.415,"h":77.415,"l":77.415,"n":1,"o":77.415,"t":"2026-10-22T16:35:00Z","v":100,"vw":77.415},{"c":77.35,"h":77.3701,"l":77.35,"n":8,"o":77.3701,"t":"2026-10-22T16:45:00Z","v":606,"vw":77.366052},{"c":77.42,"h":77.42,"l":77.42,"n":2,"o":77.42,"t":"2026-10-22T16:50:00Z","v":160,"vw":77.42},{"c":77.44,"h":77.49,"l":77.44,"n":8,"o":77.4418,"t":"2026-10-22T17:00:00Z","v":486,"vw":77.458323},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-22T17:40:00Z","v":100,"vw":77.53},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-22T17:55:00Z","v":130,"vw":77.5},{"c":77.4326,"h":77.46,"l":77.4326,"n":7,"o":77.46,"t":"2026-10-22T18:00:00Z","v":257,"vw":77.445111},{"c":77.43,"h":77.43,"l":77.43,"n":1,"o":77.43,"t":"2026-10-22T18:10:00Z","v":323,"vw":77.43},{"c":77.52,"h":77.52,"l":77.47,"n":8,"o":77.52,"t":"2026-10-22T18:25:00Z","v":716,"vw":77.499675},{"c":77.41,"h":77.44,"l":77.36,"n":6,"o":77.44,"t":"2026-10-22T18:45:00Z","v":708,"vw":77.397145},{"c":77.44,"h":77.44,"l":77.32,"n":2,"o":77.32,"t":"2026-10-22T18:55:00Z","v":4796,"vw":77.322502},{"c":77.34,"h":77.34,"l":77.34,"n":1,"o":77.34,"t":"2026-10-22T19:00:00Z","v":261,"vw":77.34},{"c":77.406,"h":77.42,"l":77.365,"n":5,"o":77.365,"t":"2026-10-22T19:10:00Z","v":814,"vw":77.402218},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-22T19:15:00Z","v":245,"vw":77.41},{"c":77.435,"h":77.435,"l":77.4,"n":2,"o":77.4,"t":"2026-10-22T19:25:00Z","v":368,"vw":77.411889},{"c":77.365,"h":77.365,"l":77.365,"n":4,"o":77.365,"t":"2026-10-22T19:40:00Z","v":308,"vw":77.365},{"c":77.33,"h":77.35,"l":77.33,"n":17,"o":77.35,"t":"2026-10-22T19:45:00Z","v":1441,"vw":77.341624},{"c":77.45,"h":77.48,"l":77.43,"n":16,"o":77.43,"t":"2026-10-22T19:50:00Z","v":1118,"vw":77.460915},{"c":77.42,"h":77.43,"l":77.42,"n":11,"o":77.43,"t":"2026-10-22T19:55:00Z","v":40645,"vw":77.429975},{"c":77.46,"h":77.46,"l":77.46,"n":3,"o":77.46,"t":"2026-10-22T20:00:00Z","v":651,"vw":77.46}],"history":[{"c":60.91,"h":61.3424,"l":60.8,"n":422,"o":61.24,"t":"2024-10-21T04:00:00Z","v":100437,"vw":61.112306},{"c":60.56,"h":60.62,"l":60.4134,"n":420,"o":60.49,"t":"2024-10-22T04:00:00Z","v":74228,"vw":60.546413},{"c":58.66,"h":60.09,"l":58.66,"n":996,"o":59.89,"t":"2024-10-23T04:00:00Z","v":110202,"vw":59.960167},{"c":60.14,"h":60.37,"l":59.96,"n":833,"o":60.33,"t":"2024-10-24T04:00:00Z","v":88590,"vw":60.143804},{"c":60.01,"h":60.395,"l":59.88,"n":493,"o":60.3,"t":"2024-10-25T04:00:00Z","v":59972,"vw":60.122206},{"c":60.61,"h":60.61,"l":60.25,"n":654,"o":60.29,"t":"2024-10-28T04:00:00Z","v":104480,"vw":60.426147},{"c":60.34,"h":60.4877,"l":60.2336,"n":632,"o":60.34,"t":"2024-10-29T04:00:00Z","v":53836,"vw":60.342552},{"c":59.96,"h":60.2108,"l":59.78,"n":359,"o":59.78,"t":"2024-10-30T04:00:00Z","v":30811,"vw":60.025524},{"c":59.53,"h":59.6,"l":59.11,"n":663,"o":59.59,"t":"2024-10-31T04:00:00Z","v":2570579,"vw":59.505852},{"c":59.65,"h":60.01,"l":59.65,"n":583,"o":59.88,"t":"2024-11-01T04:00:00Z","v":67091,"vw":59.827006},{"c":59.7,"h":60.1675,"l":59.67,"n":552,"o":59.96,"t":"2024-11-04T05:00:00Z","v":60532,"vw":59.806578},{"c":60.29,"h":60.39,"l":59.93,"n":298,"o":59.93,"t":"2024-11-05T05:00:00Z","v":263410,"vw":60.245435},{"c":59.35,"h":59.54,"l":59.0799,"n":512,"o":59.43,"t":"2024-11-06T05:00:00Z","v":52639,"vw":59.344698},{"c":60.33,"h":60.454,"l":60.04,"n":1950,"o":60.15,"t":"2024-11-07T05:00:00Z","v":412615,"vw":60.274463},{"c":59.53,"h":59.7,"l":59.275,"n":522,"o":59.7,"t":"2024-11-08T05:00:00Z","v":55397,"vw":59.470865},{"c":59.57,"h":59.75,"l":59.5,"n":452,"o":59.65,"t":"2024-11-11T05:00:00Z","v":39583,"vw":59.628818},{"c":58.45,"h":58.99,"l":58.18,"n":471,"o":58.92,"t":"2024-11-12T05:00:00Z","v":59060,"vw":58.488395},{"c":58.17,"h":58.2599,"l":57.81,"n":545,"o":58.24,"t":"2024-11-13T05:00:00Z","v":66229,"vw":58.133165},{"c":58.19,"h":58.66,"l":58.19,"n":672,"o":58.54,"t":"2024-11-14T05:00:00Z","v":182390,"vw":58.357363},{"c":58,"h":58.11,"l":57.92,"n":572,"o":58.11,"t":"2024-11-15T05:00:00Z","v":92613,"vw":58.027572},{"c":58.33,"h":58.45,"l":57.95,"n":447,"o":57.95,"t":"2024-11-18T05:00:00Z","v":53718,"vw":58.323718},{"c":58.33,"h":58.41,"l":57.82,"n":2344,"o":57.82,"t":"2024-11-19T05:00:00Z","v":432021,"vw":58.090801},{"c":58.02,"h":58.075,"l":57.745,"n":651,"o":58.02,"t":"2024-11-20T05:00:00Z","v":80176,"vw":57.900586},{"c":58.07,"h":58.23,"l":57.87,"n":540,"o":58,"t":"2024-11-21T05:00:00Z","v":51946,"vw":58.066561},{"c":58.3,"h":58.39,"l":58.02,"n":666,"o":58.02,"t":"2024-11-22T05:00:00Z","v":105616,"vw":58.207165},{"c":58.59,"h":58.8454,"l":58.4649,"n":516,"o":58.76,"t":"2024-11-25T05:00:00Z","v":73405,"vw":58.73958},{"c":58.22,"h":58.52,"l":58.11,"n":410,"o":58.52,"t":"2024-11-26T05:00:00Z","v":42154,"vw":58.239598},{"c":58.76,"h":58.8191,"l":58.5,"n":1076,"o":58.57,"t":"2024-11-27T05:00:00Z","v":149250,"vw":58.643299},{"c":59.41,"h":59.49,"l":58.8,"n":245,"o":58.8,"t":"2024-11-29T05:00:00Z","v":2219167,"vw":59.410801},{"c":59.59,"h":59.8,"l":59.2101,"n":430,"o":59.51,"t":"2024-12-02T05:00:00Z","v":33964,"vw":59.53212},{"c":59.93,"h":60.19,"l":59.845,"n":442,"o":60.02,"t":"2024-12-03T05:00:00Z","v":151617,"vw":60.095613},{"c":60,"h":60.1723,"l":59.9329,"n":333,"o":60.05,"t":"2024-12-04T05:00:00Z","v":32816,"vw":60.02622},{"c":60.35,"h":60.46,"l":60.1301,"n":360,"o":60.28,"t":"2024-12-05T05:00:00Z","v":42839,"vw":60.362421},{"c":60.2504,"h":60.55,"l":60.08,"n":1105,"o":60.55,"t":"2024-12-06T05:00:00Z","v":165896,"vw":60.223539},{"c":60.38,"h":60.7678,"l":60.2446,"n":349,"o":60.61,"t":"2024-12-09T05:00:00Z","v":70175,"vw":60.479068},{"c":59.66,"h":60.15,"l":59.66,"n":1864,"o":60.15,"t":"2024-12-10T05:00:00Z","v":212090,"vw":59.821668},{"c":59.97,"h":60.09,"l":59.8316,"n":2461,"o":60.09,"t":"2024-12-11T05:00:00Z","v":681976,"vw":60.014757},{"c":59.45,"h":59.829,"l":59.45,"n":398,"o":59.68,"t":"2024-12-12T05:00:00Z","v":61082,"vw":59.645505},{"c":59.34,"h":59.54,"l":59.18,"n":724,"o":59.53,"t":"2024-12-13T05:00:00Z","v":108671,"vw":59.305949},{"c":59.19,"h":59.36,"l":59.0479,"n":484,"o":59.07,"t":"2024-12-16T05:00:00Z","v":144142,"vw":59.285459},{"c":58.93,"h":59.248,"l":58.93,"n":417,"o":59,"t":"2024-12-17T05:00:00Z","v":56847,"vw":59.075679},{"c":57.63,"h":59.0953,"l":57.52,"n":496,"o":59.03,"t":"2024-12-18T05:00:00Z","v":58668,"vw":58.653062},{"c":57.52,"h":57.88,"l":57.4032,"n":582,"o":57.88,"t":"2024-12-19T05:00:00Z","v":95833,"vw":57.553621},{"c":57.65,"h":57.75,"l":56.79,"n":485,"o":56.79,"t":"2024-12-20T05:00:00Z","v":66567,"vw":57.556504},{"c":57.705,"h":57.8,"l":57.22,"n":1314,"o":57.39,"t":"2024-12-23T05:00:00Z","v":175110,"vw":57.545091},{"c":57.39,"h":57.39,"l":57.0636,"n":473,"o":57.15,"t":"2024-12-24T05:00:00Z","v":77924,"vw":57.269876},{"c":57.53,"h":57.74,"l":57.39,"n":693,"o":57.41,"t":"2024-12-26T05:00:00Z","v":2026968,"vw":57.541404},{"c":57.54,"h":57.6,"l":57.27,"n":2397,"o":57.49,"t":"2024-12-27T05:00:00Z","v":262480,"vw":57.377688},{"c":57.07,"h":57.3,"l":56.88,"n":653,"o":57.13,"t":"2024-12-30T05:00:00Z","v":154649,"vw":56.996467},{"c":57.1,"h":57.3735,"l":56.9226,"n":2143,"o":57.33,"t":"2024-12-31T05:00:00Z","v":681336,"vw":57.065242},{"c":56.84,"h":57.2255,"l":56.6901,"n":761,"o":57.11,"t":"2025-01-02T05:00:00Z","v":67589,"vw":56.980783},{"c":57.09,"h":57.19,"l":56.877,"n":636,"o":57,"t":"2025-01-03T05:00:00Z","v":45448,"vw":57.086609},{"c":57.67,"h":58.0865,"l":57.57,"n":469,"o":57.57,"t":"2025-01-06T05:00:00Z","v":122232,"vw":57.777947},{"c":57.59,"h":58.11,"l":57.59,"n":530,"o":58.09,"t":"2025-01-07T05:00:00Z","v":63837,"vw":57.738423},{"c":57.47,"h":57.5735,"l":57.14,"n":665,"o":57.3,"t":"2025-01-08T05:00:00Z","v":73945,"vw":57.354523},{"c":56.56,"h":57.08,"l":56.5301,"n":522,"o":57.08,"t":"2025-01-10T05:00:00Z","v":104518,"vw":56.709141},{"c":56.44,"h":56.5,"l":55.94,"n":538,"o":55.94,"t":"2025-01-13T05:00:00Z","v":146120,"vw":56.33922},{"c":56.7,"h":56.7661,"l":56.3601,"n":831,"o":56.56,"t":"2025-01-14T05:00:00Z","v":101359,"vw":56.610651},{"c":57.34,"h":57.523,"l":57.13,"n":533,"o":57.43,"t":"2025-01-15T05:00:00Z","v":68126,"vw":57.347467},{"c":57.63,"h":57.8976,"l":57.405,"n":461,"o":57.5,"t":"2025-01-16T05:00:00Z","v":70829,"vw":57.63055},{"c":57.92,"h":58.2099,"l":57.86,"n":476,"o":57.89,"t":"2025-01-17T05:00:00Z","v":50754,"vw":57.966182},{"c":59.09,"h":59.12,"l":58.63,"n":1054,"o":58.78,"t":"2025-01-21T05:00:00Z","v":411891,"vw":58.823257},{"c":58.97,"h":59.19,"l":58.92,"n":682,"o":59.19,"t":"2025-01-22T05:00:00Z","v":149260,"vw":59.095736},{"c":59.81,"h":59.81,"l":59.01,"n":583,"o":59.09,"t":"2025-01-23T05:00:00Z","v":133136,"vw":59.353704},{"c":59.66,"h":59.94,"l":59.62,"n":996,"o":59.62,"t":"2025-01-24T05:00:00Z","v":129353,"vw":59.747713},{"c":59.74,"h":59.7899,"l":59.4,"n":509,"o":59.4,"t":"2025-01-27T05:00:00Z","v":654477,"vw":59.733817},{"c":59.73,"h":59.76,"l":59.3546,"n":449,"o":59.76,"t":"2025-01-28T05:00:00Z","v":117440,"vw":59.542332},{"c":59.625,"h":59.81,"l":59.47,"n":1789,"o":59.66,"t":"2025-01-29T05:00:00Z","v":210564,"vw":59.698735},{"c":60.26,"h":60.5625,"l":60.13,"n":473,"o":60.13,"t":"2025-01-30T05:00:00Z","v":58971,"vw":60.348938},{"c":59.8,"h":60.5196,"l":59.73,"n":1541,"o":60.25,"t":"2025-01-31T05:00:00Z","v":1784429,"vw":59.772977},{"c":59.02,"h":59.615,"l":58.655,"n":930,"o":58.7,"t":"2025-02-03T05:00:00Z","v":89047,"vw":59.146306},{"c":59.77,"h":59.905,"l":59.38,"n":1102,"o":59.41,"t":"2025-02-04T05:00:00Z","v":118138,"vw":59.668632},{"c":60.38,"h":60.4,"l":59.99,"n":1247,"o":60.04,"t":"2025-02-05T05:00:00Z","v":224107,"vw":60.259909},{"c":60.63,"h":60.69,"l":60.45,"n":2337,"o":60.45,"t":"2025-02-06T05:00:00Z","v":246664,"vw":60.571462},{"c":60.1,"h":60.71,"l":59.97,"n":3396,"o":60.62,"t":"2025-02-07T05:00:00Z","v":515006,"vw":60.135494},{"c":60.45,"h":60.46,"l":60.251,"n":1135,"o":60.27,"t":"2025-02-10T05:00:00Z","v":153598,"vw":60.373048},{"c":60.67,"h":60.8099,"l":60.34,"n":541,"o":60.38,"t":"2025-02-11T05:00:00Z","v":172913,"vw":60.555139},{"c":60.9,"h":61,"l":60.24,"n":7542,"o":60.26,"t":"2025-02-12T05:00:00Z","v":1099208,"vw":60.853408},{"c":61.72,"h":61.76,"l":61.11,"n":962,"o":61.11,"t":"2025-02-13T05:00:00Z","v":133445,"vw":61.557348},{"c":61.66,"h":61.9891,"l":61.66,"n":389,"o":61.92,"t":"2025-02-14T05:00:00Z","v":37593,"vw":61.797842},{"c":62.11,"h":62.24,"l":62,"n":764,"o":62.09,"t":"2025-02-18T05:00:00Z","v":165819,"vw":62.045835},{"c":61.53,"h":61.595,"l":61.3101,"n":741,"o":61.46,"t":"2025-02-19T05:00:00Z","v":99838,"vw":61.461957},{"c":61.83,"h":61.88,"l":61.5342,"n":743,"o":61.74,"t":"2025-02-20T05:00:00Z","v":93280,"vw":61.701834},{"c":61.57,"h":61.92,"l":61.3592,"n":917,"o":61.92,"t":"2025-02-21T05:00:00Z","v":155755,"vw":61.664365},{"c":61.5,"h":61.8,"l":61.35,"n":893,"o":61.73,"t":"2025-02-24T05:00:00Z","v":103977,"vw":61.565606},{"c":62.05,"h":62.24,"l":61.7628,"n":861,"o":62.24,"t":"2025-02-25T05:00:00Z","v":180152,"vw":62.061783},{"c":62.1,"h":62.56,"l":61.9101,"n":660,"o":62.22,"t":"2025-02-26T05:00:00Z","v":82497,"vw":62.248385},{"c":61.35,"h":61.98,"l":61.31,"n":1232,"o":61.98,"t":"2025-02-27T05:00:00Z","v":140274,"vw":61.600254},{"c":61.55,"h":61.57,"l":60.97,"n":1010,"o":61.28,"t":"2025-02-28T05:00:00Z","v":1656362,"vw":61.397842},{"c":62.19,"h":62.86,"l":61.91,"n":963,"o":62.66,"t":"2025-03-03T05:00:00Z","v":186335,"vw":62.639521},{"c":62.11,"h":62.75,"l":61.26,"n":1714,"o":61.72,"t":"2025-03-04T05:00:00Z","v":224434,"vw":61.690933},{"c":63.6,"h":63.72,"l":62.99,"n":454,"o":62.99,"t":"2025-03-05T05:00:00Z","v":67718,"vw":63.375652},{"c":62.9,"h":63.68,"l":62.84,"n":3299,"o":63.12,"t":"2025-03-06T05:00:00Z","v":333895,"vw":63.067341},{"c":63.585,"h":63.73,"l":63.03,"n":464,"o":63.11,"t":"2025-03-07T05:00:00Z","v":47182,"vw":63.334391},{"c":62.23,"h":62.85,"l":61.78,"n":1097,"o":62.62,"t":"2025-03-10T04:00:00Z","v":147710,"vw":62.341437},{"c":61.98,"h":62.31,"l":61.5688,"n":583,"o":62.27,"t":"2025-03-11T04:00:00Z","v":92462,"vw":62.072875},{"c":62.57,"h":62.61,"l":62.0845,"n":619,"o":62.37,"t":"2025-03-12T04:00:00Z","v":74349,"vw":62.415507},{"c":62.11,"h":62.29,"l":61.85,"n":920,"o":62.13,"t":"2025-03-13T04:00:00Z","v":148249,"vw":62.073471},{"c":63.29,"h":63.34,"l":62.61,"n":1051,"o":62.61,"t":"2025-03-14T04:00:00Z","v":139540,"vw":62.997671},{"c":63.94,"h":64.1,"l":63.29,"n":1367,"o":63.29,"t":"2025-03-17T04:00:00Z","v":159013,"vw":63.777798},{"c":63.98,"h":64.06,"l":63.64,"n":759,"o":63.85,"t":"2025-03-18T04:00:00Z","v":128687,"vw":63.910195},{"c":64.125,"h":64.29,"l":63.6903,"n":467,"o":63.85,"t":"2025-03-19T04:00:00Z","v":67044,"vw":63.936211},{"c":63.63,"h":63.68,"l":63.23,"n":2439,"o":63.23,"t":"2025-03-20T04:00:00Z","v":339327,"vw":63.497368},{"c":63.15,"h":63.304,"l":63.0111,"n":1379,"o":63.07,"t":"2025-03-21T04:00:00Z","v":190176,"vw":63.180688},{"c":63.08,"h":63.24,"l":62.9153,"n":478,"o":63.07,"t":"2025-03-24T04:00:00Z","v":206732,"vw":63.087148},{"c":63.24,"h":63.48,"l":63.1301,"n":966,"o":63.33,"t":"2025-03-25T04:00:00Z","v":202490,"vw":63.28933},{"c":62.48,"h":63.0497,"l":62.4065,"n":832,"o":62.87,"t":"2025-03-26T04:00:00Z","v":284746,"vw":62.799299},{"c":62.69,"h":62.81,"l":62.415,"n":4218,"o":62.51,"t":"2025-03-27T04:00:00Z","v":1301199,"vw":62.650521},{"c":62.15,"h":62.46,"l":61.9353,"n":769,"o":62.37,"t":"2025-03-28T04:00:00Z","v":57680,"vw":62.139378},{"c":61.505,"h":61.64,"l":60.9525,"n":853,"o":61.2,"t":"2025-03-31T04:00:00Z","v":1987806,"vw":61.522958},{"c":61.54,"h":61.85,"l":61.23,"n":1909,"o":61.51,"t":"2025-04-01T04:00:00Z","v":219956,"vw":61.52032},{"c":61.67,"h":61.8,"l":61.1,"n":747,"o":61.1,"t":"2025-04-02T04:00:00Z","v":71150,"vw":61.608449},{"c":60.57,"h":61.24,"l":60.41,"n":705,"o":61.12,"t":"2025-04-03T04:00:00Z","v":78721,"vw":60.752837},{"c":56.61,"h":58.1,"l":56.495,"n":1001,"o":58.1,"t":"2025-04-04T04:00:00Z","v":158000,"vw":57.226683},{"c":55.08,"h":57,"l":54.5,"n":2452,"o":54.75,"t":"2025-04-07T04:00:00Z","v":578675,"vw":55.418335},{"c":54.98,"h":57.12,"l":54.47,"n":2916,"o":57.12,"t":"2025-04-08T04:00:00Z","v":1228873,"vw":55.506969},{"c":59.18,"h":59.3799,"l":54.8623,"n":983,"o":55.05,"t":"2025-04-09T04:00:00Z","v":317450,"vw":55.463621},{"c":57.97,"h":58.1822,"l":56.52,"n":6672,"o":58.125,"t":"2025-04-10T04:00:00Z","v":1079861,"vw":57.475152},{"c":59.43,"h":59.605,"l":58.0463,"n":2192,"o":58.06,"t":"2025-04-11T04:00:00Z","v":246663,"vw":59.002251},{"c":60.16,"h":60.3399,"l":59.64,"n":473,"o":59.71,"t":"2025-04-14T04:00:00Z","v":143984,"vw":59.930144},{"c":60.52,"h":60.8262,"l":60.44,"n":610,"o":60.44,"t":"2025-04-15T04:00:00Z","v":66562,"vw":60.634879},{"c":60.32,"h":60.98,"l":60.15,"n":499,"o":60.69,"t":"2025-04-16T04:00:00Z","v":876583,"vw":60.565824},{"c":61.01,"h":61.4486,"l":60.85,"n":407,"o":60.85,"t":"2025-04-17T04:00:00Z","v":70307,"vw":61.177783},{"c":60.81,"h":61.41,"l":60.27,"n":502,"o":61.41,"t":"2025-04-21T04:00:00Z","v":70111,"vw":60.781253},{"c":61.95,"h":62.26,"l":61.49,"n":604,"o":61.49,"t":"2025-04-22T04:00:00Z","v":390056,"vw":62.175551},{"c":62.27,"h":62.74,"l":62.095,"n":385,"o":62.65,"t":"2025-04-23T04:00:00Z","v":40322,"vw":62.316154},{"c":63.12,"h":63.13,"l":62.53,"n":1170,"o":62.57,"t":"2025-04-24T04:00:00Z","v":363589,"vw":62.838178},{"c":63.22,"h":63.3099,"l":62.83,"n":354,"o":63.04,"t":"2025-04-25T04:00:00Z","v":200454,"vw":62.996352},{"c":63.66,"h":63.8387,"l":63.24,"n":424,"o":63.24,"t":"2025-04-28T04:00:00Z","v":65651,"vw":63.55797},{"c":63.96,"h":63.975,"l":63.65,"n":406,"o":63.73,"t":"2025-04-29T04:00:00Z","v":70333,"vw":63.870634},{"c":63.82,"h":63.936,"l":63.17,"n":442,"o":63.5,"t":"2025-04-30T04:00:00Z","v":2349852,"vw":63.759188},{"c":63.51,"h":63.89,"l":63.43,"n":499,"o":63.83,"t":"2025-05-01T04:00:00Z","v":54038,"vw":63.726303},{"c":64.8,"h":64.8796,"l":64.557,"n":440,"o":64.7161,"t":"2025-05-02T04:00:00Z","v":85494,"vw":64.685874},{"c":64.95,"h":64.9889,"l":64.7821,"n":394,"o":64.98,"t":"2025-05-05T04:00:00Z","v":257211,"vw":64.921916},{"c":64.83,"h":64.9799,"l":64.6792,"n":384,"o":64.87,"t":"2025-05-06T04:00:00Z","v":37428,"vw":64.863394},{"c":64.55,"h":64.7754,"l":64.28,"n":1470,"o":64.66,"t":"2025-05-07T04:00:00Z","v":262274,"vw":64.614019},{"c":64.2,"h":64.6199,"l":64.2,"n":533,"o":64.55,"t":"2025-05-08T04:00:00Z","v":115808,"vw":64.401642},{"c":64.64,"h":64.8,"l":64.4504,"n":511,"o":64.78,"t":"2025-05-09T04:00:00Z","v":141451,"vw":64.612193},{"c":64.86,"h":64.98,"l":64.38,"n":505,"o":64.65,"t":"2025-05-12T04:00:00Z","v":82366,"vw":64.704853},{"c":64.9,"h":65.1259,"l":64.73,"n":884,"o":64.9,"t":"2025-05-13T04:00:00Z","v":164891,"vw":64.922674},{"c":64.68,"h":65.21,"l":64.5575,"n":437,"o":65.21,"t":"2025-05-14T04:00:00Z","v":61032,"vw":64.714489},{"c":65.29,"h":65.34,"l":65.02,"n":458,"o":65.16,"t":"2025-05-15T04:00:00Z","v":91082,"vw":65.248255},{"c":65.46,"h":65.62,"l":65.1187,"n":1304,"o":65.35,"t":"2025-05-16T04:00:00Z","v":177505,"vw":65.360758},{"c":66.13,"h":66.28,"l":65.4,"n":10140,"o":65.4,"t":"2025-05-19T04:00:00Z","v":2278366,"vw":65.886085},{"c":66.53,"h":66.78,"l":66.26,"n":803,"o":66.26,"t":"2025-05-20T04:00:00Z","v":193719,"vw":66.500213},{"c":66.08,"h":66.9899,"l":66.08,"n":712,"o":66.62,"t":"2025-05-21T04:00:00Z","v":132587,"vw":66.542544},{"c":66.07,"h":66.37,"l":65.7,"n":513,"o":65.96,"t":"2025-05-22T04:00:00Z","v":62044,"vw":66.161609},{"c":66.24,"h":66.35,"l":65.62,"n":710,"o":65.62,"t":"2025-05-23T04:00:00Z","v":82946,"vw":66.059161},{"c":67.11,"h":67.26,"l":67.0137,"n":697,"o":67.22,"t":"2025-05-27T04:00:00Z","v":203118,"vw":67.163591},{"c":66.41,"h":66.61,"l":66.261,"n":518,"o":66.61,"t":"2025-05-28T04:00:00Z","v":60966,"vw":66.43284},{"c":66.625,"h":66.71,"l":66.37,"n":583,"o":66.63,"t":"2025-05-29T04:00:00Z","v":79428,"vw":66.531987},{"c":66.76,"h":66.92,"l":66.3,"n":8374,"o":66.65,"t":"2025-05-30T04:00:00Z","v":1731720,"vw":66.750249},{"c":67.58,"h":67.59,"l":66.75,"n":1290,"o":66.93,"t":"2025-06-02T04:00:00Z","v":158785,"vw":67.34888},{"c":67.05,"h":67.08,"l":66.701,"n":637,"o":66.82,"t":"2025-06-03T04:00:00Z","v":65605,"vw":66.995351},{"c":67.41,"h":67.5,"l":67.08,"n":591,"o":67.16,"t":"2025-06-04T04:00:00Z","v":50422,"vw":67.380991},{"c":67.28,"h":67.57,"l":67.01,"n":524,"o":67.45,"t":"2025-06-05T04:00:00Z","v":59289,"vw":67.359988},{"c":67.37,"h":67.5331,"l":67.19,"n":908,"o":67.28,"t":"2025-06-06T04:00:00Z","v":166574,"vw":67.292474},{"c":67.52,"h":67.6699,"l":67.305,"n":805,"o":67.43,"t":"2025-06-09T04:00:00Z","v":153341,"vw":67.443922},{"c":67.5,"h":67.75,"l":67.3994,"n":645,"o":67.72,"t":"2025-06-10T04:00:00Z","v":91435,"vw":67.54192},{"c":67.4,"h":67.84,"l":67.35,"n":633,"o":67.84,"t":"2025-06-11T04:00:00Z","v":129353,"vw":67.651482},{"c":67.95,"h":68.1106,"l":67.82,"n":470,"o":67.82,"t":"2025-06-12T04:00:00Z","v":86254,"vw":67.955632},{"c":67.07,"h":67.5489,"l":66.95,"n":419,"o":67.04,"t":"2025-06-13T04:00:00Z","v":43619,"vw":67.280177},{"c":67.52,"h":68.0099,"l":67.39,"n":506,"o":67.69,"t":"2025-06-16T04:00:00Z","v":42862,"vw":67.612433},{"c":66.52,"h":67.11,"l":66.43,"n":686,"o":67.11,"t":"2025-06-17T04:00:00Z","v":66260,"vw":66.779948},{"c":66.73,"h":67.1013,"l":66.52,"n":457,"o":66.86,"t":"2025-06-18T04:00:00Z","v":46272,"vw":66.77724},{"c":66,"h":66.46,"l":66,"n":696,"o":66.43,"t":"2025-06-20T04:00:00Z","v":311176,"vw":66.347883},{"c":66.47,"h":66.67,"l":65.51,"n":955,"o":65.51,"t":"2025-06-23T04:00:00Z","v":161664,"vw":66.133611},{"c":66.52,"h":66.7,"l":66.095,"n":1139,"o":66.15,"t":"2025-06-24T04:00:00Z","v":289661,"vw":66.376602},{"c":65.9,"h":66.16,"l":65.85,"n":2046,"o":66.04,"t":"2025-06-25T04:00:00Z","v":961991,"vw":65.986688},{"c":66.87,"h":67.08,"l":66.38,"n":2540,"o":66.61,"t":"2025-06-26T04:00:00Z","v":547683,"vw":66.79951},{"c":67.36,"h":67.635,"l":67.03,"n":675,"o":67.37,"t":"2025-06-27T04:00:00Z","v":96091,"vw":67.354628},{"c":67.5,"h":67.57,"l":67.16,"n":628,"o":67.26,"t":"2025-06-30T04:00:00Z","v":825281,"vw":67.441716},{"c":67.42,"h":67.63,"l":67.2,"n":520,"o":67.26,"t":"2025-07-01T04:00:00Z","v":183083,"vw":67.400502},{"c":67.63,"h":67.7481,"l":67.0663,"n":657,"o":67.18,"t":"2025-07-02T04:00:00Z","v":60853,"vw":67.547676},{"c":67.61,"h":67.75,"l":67.42,"n":344,"o":67.42,"t":"2025-07-03T04:00:00Z","v":36588,"vw":67.609106},{"c":66.71,"h":67.3674,"l":66.62,"n":836,"o":66.99,"t":"2025-07-07T04:00:00Z","v":67340,"vw":67.012444},{"c":67.23,"h":67.56,"l":66.8589,"n":803,"o":66.87,"t":"2025-07-08T04:00:00Z","v":109433,"vw":67.124851},{"c":68.03,"h":68.06,"l":67.34,"n":842,"o":67.5,"t":"2025-07-09T04:00:00Z","v":69306,"vw":67.586906},{"c":67.76,"h":68.03,"l":67.4,"n":674,"o":67.62,"t":"2025-07-10T04:00:00Z","v":54861,"vw":67.68045},{"c":67.26,"h":67.26,"l":66.97,"n":639,"o":67.21,"t":"2025-07-11T04:00:00Z","v":58403,"vw":67.074475},{"c":67.03,"h":67.18,"l":66.81,"n":756,"o":66.84,"t":"2025-07-14T04:00:00Z","v":93160,"vw":66.992485},{"c":66.25,"h":67.06,"l":66.25,"n":702,"o":67.06,"t":"2025-07-15T04:00:00Z","v":65887,"vw":66.444428},{"c":66.65,"h":66.7,"l":66.145,"n":587,"o":66.3,"t":"2025-07-16T04:00:00Z","v":107827,"vw":66.447821},{"c":66.75,"h":66.85,"l":66.48,"n":670,"o":66.53,"t":"2025-07-17T04:00:00Z","v":51789,"vw":66.692205},{"c":66.65,"h":67.16,"l":66.56,"n":504,"o":67.16,"t":"2025-07-18T04:00:00Z","v":133672,"vw":66.870824},{"c":67.08,"h":67.33,"l":66.79,"n":658,"o":66.85,"t":"2025-07-21T04:00:00Z","v":190902,"vw":66.972339},{"c":67.37,"h":67.47,"l":66.93,"n":496,"o":67.01,"t":"2025-07-22T04:00:00Z","v":103805,"vw":67.257328},{"c":69.15,"h":69.22,"l":68.3,"n":665,"o":68.32,"t":"2025-07-23T04:00:00Z","v":123147,"vw":69.001131},{"c":68.67,"h":68.91,"l":68.65,"n":651,"o":68.74,"t":"2025-07-24T04:00:00Z","v":90824,"vw":68.744716},{"c":68.54,"h":68.54,"l":67.978,"n":548,"o":68.05,"t":"2025-07-25T04:00:00Z","v":74492,"vw":68.303903},{"c":67.44,"h":67.78,"l":67.23,"n":719,"o":67.74,"t":"2025-07-28T04:00:00Z","v":54475,"vw":67.398171},{"c":67.2,"h":67.4773,"l":67.1362,"n":643,"o":67.33,"t":"2025-07-29T04:00:00Z","v":79453,"vw":67.278122},{"c":66.76,"h":67.21,"l":66.56,"n":619,"o":67.05,"t":"2025-07-30T04:00:00Z","v":133583,"vw":66.974098},{"c":66.1,"h":66.53,"l":65.96,"n":11842,"o":66.53,"t":"2025-07-31T04:00:00Z","v":3793287,"vw":66.284965},{"c":65.91,"h":66.04,"l":65.557,"n":780,"o":65.91,"t":"2025-08-01T04:00:00Z","v":117531,"vw":65.808473},{"c":66.87,"h":66.88,"l":66.5701,"n":566,"o":66.71,"t":"2025-08-04T04:00:00Z","v":56927,"vw":66.734329},{"c":66.78,"h":66.94,"l":66.62,"n":890,"o":66.82,"t":"2025-08-05T04:00:00Z","v":112133,"vw":66.811897},{"c":67.26,"h":67.41,"l":67.05,"n":1005,"o":67.09,"t":"2025-08-06T04:00:00Z","v":224686,"vw":67.230904},{"c":67.84,"h":68.02,"l":67.5682,"n":464,"o":67.98,"t":"2025-08-07T04:00:00Z","v":50876,"vw":67.752598},{"c":68.35,"h":68.4085,"l":68.0367,"n":489,"o":68.06,"t":"2025-08-08T04:00:00Z","v":59890,"vw":68.247308},{"c":68.05,"h":68.18,"l":67.95,"n":913,"o":68.16,"t":"2025-08-11T04:00:00Z","v":137463,"vw":68.072905},{"c":68.9,"h":68.9,"l":68.31,"n":722,"o":68.31,"t":"2025-08-12T04:00:00Z","v":71023,"vw":68.759674},{"c":69.24,"h":69.25,"l":69.03,"n":475,"o":69.03,"t":"2025-08-13T04:00:00Z","v":37568,"vw":69.159046},{"c":69.16,"h":69.31,"l":68.85,"n":685,"o":68.85,"t":"2025-08-14T04:00:00Z","v":111618,"vw":69.077004},{"c":69.58,"h":69.71,"l":69.494,"n":462,"o":69.56,"t":"2025-08-15T04:00:00Z","v":42747,"vw":69.593443},{"c":69.6,"h":69.62,"l":69.315,"n":1547,"o":69.34,"t":"2025-08-18T04:00:00Z","v":205019,"vw":69.503274},{"c":69.515,"h":69.8191,"l":69.43,"n":1517,"o":69.68,"t":"2025-08-19T04:00:00Z","v":225420,"vw":69.594633},{"c":69.85,"h":69.85,"l":69.5233,"n":441,"o":69.69,"t":"2025-08-20T04:00:00Z","v":31663,"vw":69.687433},{"c":69.41,"h":69.46,"l":69.195,"n":737,"o":69.34,"t":"2025-08-21T04:00:00Z","v":72477,"vw":69.371931},{"c":70.45,"h":70.45,"l":69.59,"n":554,"o":69.62,"t":"2025-08-22T04:00:00Z","v":49836,"vw":70.275181},{"c":69.34,"h":70.0737,"l":69.33,"n":570,"o":69.93,"t":"2025-08-25T04:00:00Z","v":55607,"vw":69.6071},{"c":69.3,"h":69.45,"l":69.15,"n":571,"o":69.2,"t":"2025-08-26T04:00:00Z","v":92438,"vw":69.259318},{"c":69.23,"h":69.28,"l":68.6742,"n":527,"o":68.82,"t":"2025-08-27T04:00:00Z","v":93707,"vw":69.012096},{"c":69.465,"h":69.54,"l":69.34,"n":425,"o":69.45,"t":"2025-08-28T04:00:00Z","v":46925,"vw":69.45382},{"c":68.98,"h":69.1292,"l":68.9401,"n":502,"o":69,"t":"2025-08-29T04:00:00Z","v":886208,"vw":69.020788},{"c":68.39,"h":68.445,"l":68.02,"n":455,"o":68.05,"t":"2025-09-02T04:00:00Z","v":43686,"vw":68.211929},{"c":68.61,"h":68.61,"l":68.27,"n":611,"o":68.33,"t":"2025-09-03T04:00:00Z","v":46848,"vw":68.437238},{"c":68.96,"h":69.03,"l":68.64,"n":510,"o":68.64,"t":"2025-09-04T04:00:00Z","v":42417,"vw":68.850948},{"c":69.38,"h":69.7499,"l":69.1103,"n":598,"o":69.62,"t":"2025-09-05T04:00:00Z","v":60523,"vw":69.307673},{"c":70.04,"h":70.04,"l":69.6117,"n":506,"o":69.77,"t":"2025-09-08T04:00:00Z","v":68564,"vw":69.880636},{"c":69.81,"h":69.88,"l":69.59,"n":538,"o":69.72,"t":"2025-09-09T04:00:00Z","v":40456,"vw":69.718542},{"c":69.8,"h":70.02,"l":69.68,"n":510,"o":70.02,"t":"2025-09-10T04:00:00Z","v":47420,"vw":69.825026},{"c":70.58,"h":70.5888,"l":70.0236,"n":634,"o":70.0236,"t":"2025-09-11T04:00:00Z","v":57185,"vw":70.444625},{"c":70.22,"h":70.2899,"l":70.0001,"n":499,"o":70.2,"t":"2025-09-12T04:00:00Z","v":57426,"vw":70.13095},{"c":70.63,"h":70.7,"l":70.4096,"n":495,"o":70.45,"t":"2025-09-15T04:00:00Z","v":38579,"vw":70.591307},{"c":70.55,"h":70.61,"l":70.24,"n":586,"o":70.61,"t":"2025-09-16T04:00:00Z","v":45288,"vw":70.496188},{"c":70.23,"h":70.81,"l":70.1404,"n":641,"o":70.5,"t":"2025-09-17T04:00:00Z","v":69383,"vw":70.365216},{"c":70.52,"h":70.57,"l":70.115,"n":483,"o":70.26,"t":"2025-09-18T04:00:00Z","v":69455,"vw":70.463902},{"c":70.12,"h":70.3195,"l":70.0504,"n":535,"o":70.14,"t":"2025-09-19T04:00:00Z","v":42903,"vw":70.160525},{"c":70.48,"h":70.5099,"l":70.02,"n":514,"o":70.27,"t":"2025-09-22T04:00:00Z","v":88096,"vw":70.249463},{"c":69.98,"h":70.43,"l":69.9643,"n":657,"o":70.43,"t":"2025-09-23T04:00:00Z","v":114998,"vw":70.220096},{"c":69.66,"h":69.91,"l":69.5624,"n":629,"o":69.74,"t":"2025-09-24T04:00:00Z","v":161316,"vw":69.719313},{"c":68.96,"h":69.2225,"l":68.7229,"n":1495,"o":69.2,"t":"2025-09-25T04:00:00Z","v":3831888,"vw":68.985829},{"c":69.52,"h":69.61,"l":69.3001,"n":2281,"o":69.36,"t":"2025-09-26T04:00:00Z","v":541478,"vw":69.493774},{"c":69.77,"h":69.87,"l":69.66,"n":1442,"o":69.67,"t":"2025-09-29T04:00:00Z","v":50035,"vw":69.766743},{"c":70.13,"h":70.22,"l":69.69,"n":3261,"o":69.76,"t":"2025-09-30T04:00:00Z","v":1256030,"vw":69.989841},{"c":70.64,"h":70.8,"l":70.44,"n":563,"o":70.44,"t":"2025-10-01T04:00:00Z","v":63889,"vw":70.643016},{"c":70.825,"h":71.05,"l":70.505,"n":459,"o":71.05,"t":"2025-10-02T04:00:00Z","v":58793,"vw":70.722394},{"c":71.49,"h":71.5567,"l":71.27,"n":664,"o":71.32,"t":"2025-10-03T04:00:00Z","v":56052,"vw":71.428066},{"c":71.58,"h":71.755,"l":71.52,"n":559,"o":71.52,"t":"2025-10-06T04:00:00Z","v":120197,"vw":71.645252},{"c":71.02,"h":71.39,"l":70.94,"n":497,"o":71.39,"t":"2025-10-07T04:00:00Z","v":37435,"vw":71.069878},{"c":71.16,"h":71.26,"l":71.03,"n":884,"o":71.25,"t":"2025-10-08T04:00:00Z","v":208370,"vw":71.168779},{"c":70.59,"h":71.26,"l":70.399,"n":345,"o":71.26,"t":"2025-10-09T04:00:00Z","v":35318,"vw":70.592686},{"c":69.2266,"h":70.38,"l":69.2266,"n":417,"o":70.3,"t":"2025-10-10T04:00:00Z","v":44470,"vw":70.000928},{"c":69.76,"h":69.8698,"l":69.4514,"n":483,"o":69.5,"t":"2025-10-13T04:00:00Z","v":34277,"vw":69.780137},{"c":70.16,"h":70.328,"l":69.33,"n":706,"o":69.49,"t":"2025-10-14T04:00:00Z","v":55781,"vw":70.092239},{"c":70.57,"h":70.69,"l":70.13,"n":478,"o":70.53,"t":"2025-10-15T04:00:00Z","v":87734,"vw":70.55084},{"c":70.99,"h":71.217,"l":70.76,"n":583,"o":70.95,"t":"2025-10-16T04:00:00Z","v":32871,"vw":70.977392},{"c":71.03,"h":71.1125,"l":70.64,"n":561,"o":70.68,"t":"2025-10-17T04:00:00Z","v":59480,"vw":70.896757},{"c":71.64,"h":71.7399,"l":71.37,"n":428,"o":71.37,"t":"2025-10-20T04:00:00Z","v":31177,"vw":71.638475},{"c":71.11,"h":71.43,"l":71.11,"n":541,"o":71.24,"t":"2025-10-21T04:00:00Z","v":77263,"vw":71.222483},{"c":71.11,"h":71.31,"l":70.815,"n":367,"o":71.11,"t":"2025-10-22T04:00:00Z","v":41608,"vw":71.063463},{"c":71.36,"h":71.539,"l":71.22,"n":593,"o":71.27,"t":"2025-10-23T04:00:00Z","v":96810,"vw":71.382149},{"c":71.49,"h":71.62,"l":71.44,"n":512,"o":71.5,"t":"2025-10-24T04:00:00Z","v":53599,"vw":71.551684},{"c":72.06,"h":72.06,"l":71.87,"n":676,"o":71.87,"t":"2025-10-27T04:00:00Z","v":40550,"vw":71.967679},{"c":72.02,"h":72.18,"l":71.866,"n":517,"o":71.91,"t":"2025-10-28T04:00:00Z","v":420032,"vw":72.075841},{"c":71.46,"h":71.96,"l":71.25,"n":896,"o":71.91,"t":"2025-10-29T04:00:00Z","v":96374,"vw":71.753731},{"c":71.18,"h":71.45,"l":71.01,"n":2540,"o":71.12,"t":"2025-10-30T04:00:00Z","v":569927,"vw":71.260583},{"c":71.03,"h":71.1294,"l":70.785,"n":582,"o":71.105,"t":"2025-10-31T04:00:00Z","v":362492,"vw":71.054588},{"c":71.04,"h":71.145,"l":70.8967,"n":444,"o":71.02,"t":"2025-11-03T05:00:00Z","v":45053,"vw":71.075805},{"c":70.35,"h":70.7283,"l":70.349,"n":578,"o":70.37,"t":"2025-11-04T05:00:00Z","v":45912,"vw":70.503738},{"c":70.93,"h":70.99,"l":70.42,"n":467,"o":70.42,"t":"2025-11-05T05:00:00Z","v":42372,"vw":70.895094},{"c":70.79,"h":70.98,"l":70.55,"n":455,"o":70.98,"t":"2025-11-06T05:00:00Z","v":29801,"vw":70.746073},{"c":71.08,"h":71.08,"l":70.31,"n":798,"o":70.56,"t":"2025-11-07T05:00:00Z","v":63733,"vw":70.559869},{"c":71.74,"h":71.74,"l":71.2,"n":614,"o":71.375,"t":"2025-11-10T05:00:00Z","v":32879,"vw":71.474032},{"c":72.18,"h":72.3395,"l":72.0325,"n":326,"o":72.04,"t":"2025-11-11T05:00:00Z","v":24719,"vw":72.248513},{"c":72.655,"h":72.716,"l":72.43,"n":528,"o":72.43,"t":"2025-11-12T05:00:00Z","v":72921,"vw":72.630351},{"c":71.91,"h":72.48,"l":71.825,"n":531,"o":72.45,"t":"2025-11-13T05:00:00Z","v":126253,"vw":72.172594},{"c":71.77,"h":71.89,"l":71.42,"n":446,"o":71.47,"t":"2025-11-14T05:00:00Z","v":67366,"vw":71.831813},{"c":70.79,"h":71.42,"l":70.5701,"n":623,"o":71.18,"t":"2025-11-17T05:00:00Z","v":75918,"vw":71.107625},{"c":69.99,"h":70.13,"l":69.52,"n":792,"o":69.94,"t":"2025-11-18T05:00:00Z","v":83940,"vw":69.921181},{"c":69.69,"h":69.9885,"l":69.475,"n":621,"o":69.86,"t":"2025-11-19T05:00:00Z","v":85129,"vw":69.830385},{"c":68.71,"h":70.19,"l":68.71,"n":639,"o":70.19,"t":"2025-11-20T05:00:00Z","v":45439,"vw":69.134943},{"c":69.8,"h":70.01,"l":69.1775,"n":724,"o":69.36,"t":"2025-11-21T05:00:00Z","v":151246,"vw":69.70821},{"c":69.9,"h":70,"l":69.65,"n":564,"o":69.65,"t":"2025-11-24T05:00:00Z","v":216989,"vw":69.905427},{"c":70.68,"h":70.81,"l":70.1,"n":1000,"o":70.1,"t":"2025-11-25T05:00:00Z","v":412829,"vw":70.666647},{"c":71.6,"h":71.6299,"l":71.0807,"n":660,"o":71.2,"t":"2025-11-26T05:00:00Z","v":97646,"vw":71.52939},{"c":71.81,"h":71.81,"l":71.43,"n":573,"o":71.62,"t":"2025-11-28T05:00:00Z","v":290222,"vw":71.685726},{"c":71.4,"h":71.72,"l":71.37,"n":1250,"o":71.45,"t":"2025-12-01T05:00:00Z","v":102407,"vw":71.558853},{"c":71.74,"h":71.74,"l":71.4101,"n":434,"o":71.71,"t":"2025-12-02T05:00:00Z","v":46548,"vw":71.566351},{"c":72.14,"h":72.14,"l":71.728,"n":507,"o":71.75,"t":"2025-12-03T05:00:00Z","v":213261,"vw":71.82418},{"c":72.32,"h":72.62,"l":72.18,"n":381,"o":72.62,"t":"2025-12-04T05:00:00Z","v":37751,"vw":72.367713},{"c":72.24,"h":72.6,"l":72.21,"n":478,"o":72.51,"t":"2025-12-05T05:00:00Z","v":85077,"vw":72.360211},{"c":72.02,"h":72.38,"l":71.94,"n":714,"o":72.38,"t":"2025-12-08T05:00:00Z","v":212084,"vw":72.112866},{"c":72.01,"h":72.2299,"l":71.91,"n":358,"o":72.03,"t":"2025-12-09T05:00:00Z","v":34630,"vw":72.029335},{"c":72.87,"h":72.96,"l":72,"n":388,"o":72,"t":"2025-12-10T05:00:00Z","v":58760,"vw":72.407878},{"c":73.25,"h":73.34,"l":72.9229,"n":565,"o":73.01,"t":"2025-12-11T05:00:00Z","v":86284,"vw":73.148059},{"c":72.8,"h":73.34,"l":72.6201,"n":689,"o":73.28,"t":"2025-12-12T05:00:00Z","v":74991,"vw":72.943819},{"c":73.47,"h":73.55,"l":73.1537,"n":379,"o":73.4413,"t":"2025-12-15T05:00:00Z","v":42456,"vw":73.327367},{"c":72.91,"h":73.2786,"l":72.7901,"n":504,"o":73.11,"t":"2025-12-16T05:00:00Z","v":64707,"vw":73.047132},{"c":72.49,"h":73,"l":72.41,"n":483,"o":72.89,"t":"2025-12-17T05:00:00Z","v":448489,"vw":72.486181},{"c":72.82,"h":73.24,"l":72.81,"n":702,"o":72.94,"t":"2025-12-18T05:00:00Z","v":56329,"vw":73.01029},{"c":73.2906,"h":73.56,"l":73.25,"n":356,"o":73.25,"t":"2025-12-19T05:00:00Z","v":46221,"vw":73.474243},{"c":73.59,"h":73.59,"l":73.26,"n":476,"o":73.36,"t":"2025-12-22T05:00:00Z","v":148011,"vw":73.432988},{"c":72.69,"h":72.69,"l":72.52,"n":609,"o":72.58,"t":"2025-12-23T05:00:00Z","v":99996,"vw":72.573659},{"c":72.84,"h":72.84,"l":72.61,"n":829,"o":72.66,"t":"2025-12-24T05:00:00Z","v":859032,"vw":72.728851},{"c":73.01,"h":73.01,"l":72.76,"n":1170,"o":72.96,"t":"2025-12-26T05:00:00Z","v":323046,"vw":72.888941},{"c":72.74,"h":72.78,"l":72.53,"n":824,"o":72.76,"t":"2025-12-29T05:00:00Z","v":151054,"vw":72.645898},{"c":72.76,"h":73.09,"l":72.76,"n":1015,"o":72.9,"t":"2025-12-30T05:00:00Z","v":96491,"vw":72.968508},{"c":72.32,"h":72.6499,"l":72.32,"n":617,"o":72.57,"t":"2025-12-31T05:00:00Z","v":1159140,"vw":72.432688},{"c":73.27,"h":73.27,"l":72.84,"n":545,"o":73.18,"t":"2026-01-02T05:00:00Z","v":128817,"vw":73.01423},{"c":74.066,"h":74.0999,"l":73.32,"n":953,"o":73.32,"t":"2026-01-05T05:00:00Z","v":93555,"vw":73.819654},{"c":74.18,"h":74.2978,"l":74.0987,"n":657,"o":74.1,"t":"2026-01-06T05:00:00Z","v":59082,"vw":74.21478},{"c":73.85,"h":74.13,"l":73.811,"n":935,"o":74.13,"t":"2026-01-07T05:00:00Z","v":235105,"vw":73.923029},{"c":73.95,"h":73.95,"l":73.55,"n":677,"o":73.55,"t":"2026-01-08T05:00:00Z","v":55193,"vw":73.73902},{"c":74.56,"h":74.66,"l":74.25,"n":537,"o":74.32,"t":"2026-01-09T05:00:00Z","v":52395,"vw":74.527325},{"c":74.96,"h":75.09,"l":74.77,"n":801,"o":74.77,"t":"2026-01-12T05:00:00Z","v":99334,"vw":74.972758},{"c":74.64,"h":74.93,"l":74.45,"n":1211,"o":74.86,"t":"2026-01-13T05:00:00Z","v":205113,"vw":74.577395},{"c":74.99,"h":75.2,"l":74.765,"n":1615,"o":74.86,"t":"2026-01-14T05:00:00Z","v":177476,"vw":74.958365},{"c":75.16,"h":75.305,"l":75.0481,"n":568,"o":75.3,"t":"2026-01-15T05:00:00Z","v":249028,"vw":75.14978},{"c":75.32,"h":75.32,"l":74.9701,"n":542,"o":75.24,"t":"2026-01-16T05:00:00Z","v":46261,"vw":75.201554},{"c":74.18,"h":74.59,"l":74.01,"n":750,"o":74.23,"t":"2026-01-20T05:00:00Z","v":76020,"vw":74.307777},{"c":74.905,"h":75.0385,"l":74.07,"n":621,"o":74.26,"t":"2026-01-21T05:00:00Z","v":163262,"vw":74.606856},{"c":75.24,"h":75.3683,"l":75.05,"n":826,"o":75.25,"t":"2026-01-22T05:00:00Z","v":186803,"vw":75.279369},{"c":75.595,"h":75.619,"l":74.86,"n":608,"o":75.04,"t":"2026-01-23T05:00:00Z","v":61078,"vw":75.324962},{"c":75.99,"h":76.2,"l":75.9201,"n":912,"o":76.02,"t":"2026-01-26T05:00:00Z","v":630124,"vw":76.076139},{"c":77.105,"h":77.305,"l":76.58,"n":651,"o":76.58,"t":"2026-01-27T05:00:00Z","v":491436,"vw":76.990051},{"c":76.29,"h":76.5432,"l":75.99,"n":986,"o":76.46,"t":"2026-01-28T05:00:00Z","v":85876,"vw":76.259506},{"c":76.95,"h":77.17,"l":76.04,"n":869,"o":77.01,"t":"2026-01-29T05:00:00Z","v":493913,"vw":76.907759},{"c":76.17,"h":76.6,"l":75.93,"n":689,"o":76.56,"t":"2026-01-30T05:00:00Z","v":1423290,"vw":76.209844},{"c":76.69,"h":76.755,"l":76.19,"n":483,"o":76.19,"t":"2026-02-02T05:00:00Z","v":74971,"vw":76.584175},{"c":76.815,"h":76.86,"l":76.28,"n":531,"o":76.51,"t":"2026-02-03T05:00:00Z","v":58795,"vw":76.615337},{"c":77.19,"h":77.64,"l":76.69,"n":1207,"o":77.485,"t":"2026-02-04T05:00:00Z","v":377486,"vw":77.17167},{"c":75.9,"h":76.53,"l":75.9,"n":1396,"o":76.24,"t":"2026-02-05T05:00:00Z","v":309386,"vw":76.252845},{"c":77.72,"h":77.72,"l":76.91,"n":640,"o":76.91,"t":"2026-02-06T05:00:00Z","v":124405,"vw":77.48391},{"c":78.83,"h":78.905,"l":78.08,"n":739,"o":78.08,"t":"2026-02-09T05:00:00Z","v":58743,"vw":78.734499},{"c":78.96,"h":79.24,"l":78.96,"n":606,"o":79.18,"t":"2026-02-10T05:00:00Z","v":47613,"vw":79.101819},{"c":79.53,"h":79.7,"l":78.97,"n":566,"o":79.405,"t":"2026-02-11T05:00:00Z","v":98267,"vw":79.3578},{"c":78.91,"h":79.68,"l":78.69,"n":894,"o":79.67,"t":"2026-02-12T05:00:00Z","v":83446,"vw":79.192887},{"c":78.94,"h":79.14,"l":78.44,"n":733,"o":78.6,"t":"2026-02-13T05:00:00Z","v":98347,"vw":78.819223},{"c":78.95,"h":79.059,"l":78.0899,"n":605,"o":78.19,"t":"2026-02-17T05:00:00Z","v":58768,"vw":78.724886},{"c":79.08,"h":79.47,"l":78.915,"n":644,"o":79.105,"t":"2026-02-18T05:00:00Z","v":57906,"vw":79.183859},{"c":78.78,"h":78.89,"l":78.32,"n":561,"o":78.36,"t":"2026-02-19T05:00:00Z","v":44115,"vw":78.642786},{"c":79.46,"h":79.5,"l":78.61,"n":786,"o":78.61,"t":"2026-02-20T05:00:00Z","v":116765,"vw":79.338926},{"c":79.21,"h":79.65,"l":78.91,"n":662,"o":79.47,"t":"2026-02-23T05:00:00Z","v":126776,"vw":79.223651},{"c":79.31,"h":79.48,"l":78.92,"n":836,"o":79,"t":"2026-02-24T05:00:00Z","v":50628,"vw":79.276139},{"c":79.995,"h":80.17,"l":79.71,"n":1306,"o":79.81,"t":"2026-02-25T05:00:00Z","v":226891,"vw":79.999331},{"c":79.97,"h":79.98,"l":79.415,"n":548,"o":79.95,"t":"2026-02-26T05:00:00Z","v":51063,"vw":79.827207},{"c":79.71,"h":80.1695,"l":79.7,"n":713,"o":79.9885,"t":"2026-02-27T05:00:00Z","v":1116035,"vw":79.754547},{"c":78.22,"h":78.5,"l":77.73,"n":687,"o":77.88,"t":"2026-03-02T05:00:00Z","v":59725,"vw":78.202237},{"c":75.69,"h":76.07,"l":74.01,"n":2386,"o":74.69,"t":"2026-03-03T05:00:00Z","v":419128,"vw":74.94875},{"c":76.81,"h":76.86,"l":75.9601,"n":3226,"o":76.26,"t":"2026-03-04T05:00:00Z","v":570774,"vw":76.59957},{"c":74.96,"h":75.59,"l":74.3101,"n":686,"o":75.54,"t":"2026-03-05T05:00:00Z","v":288271,"vw":74.448807},{"c":74.28,"h":74.62,"l":73.53,"n":1024,"o":73.53,"t":"2026-03-06T05:00:00Z","v":132149,"vw":74.041691},{"c":74.97,"h":75.1,"l":72.62,"n":762,"o":73.05,"t":"2026-03-09T04:00:00Z","v":271978,"vw":74.183454},{"c":75.19,"h":76.305,"l":75,"n":597,"o":75.53,"t":"2026-03-10T04:00:00Z","v":76603,"vw":75.497409},{"c":74.9,"h":75.12,"l":74.4067,"n":467,"o":74.71,"t":"2026-03-11T04:00:00Z","v":77517,"vw":74.809088},{"c":73.77,"h":74.21,"l":73.46,"n":413,"o":74.21,"t":"2026-03-12T04:00:00Z","v":51238,"vw":73.848172},{"c":72.81,"h":73.9991,"l":72.7301,"n":547,"o":73.79,"t":"2026-03-13T04:00:00Z","v":50756,"vw":73.03129},{"c":74.11,"h":74.295,"l":73.79,"n":716,"o":73.81,"t":"2026-03-16T04:00:00Z","v":73036,"vw":73.959742},{"c":74.28,"h":74.82,"l":74.24,"n":824,"o":74.6,"t":"2026-03-17T04:00:00Z","v":300385,"vw":74.307222},{"c":73.09,"h":73.98,"l":73.036,"n":413,"o":73.98,"t":"2026-03-18T04:00:00Z","v":994788,"vw":73.336349},{"c":72.96,"h":73.35,"l":71.59,"n":697,"o":71.72,"t":"2026-03-19T04:00:00Z","v":218968,"vw":72.368087},{"c":70.74,"h":72.69,"l":70.5,"n":654,"o":72.69,"t":"2026-03-20T04:00:00Z","v":137544,"vw":71.0591},{"c":72.43,"h":73.3,"l":71.8,"n":1207,"o":72.16,"t":"2026-03-23T04:00:00Z","v":378139,"vw":72.612982},{"c":71.69,"h":72.1399,"l":71.03,"n":484,"o":71.03,"t":"2026-03-24T04:00:00Z","v":101944,"vw":71.842829},{"c":72.81,"h":73.1096,"l":72.5,"n":508,"o":73,"t":"2026-03-25T04:00:00Z","v":25980,"vw":72.885314},{"c":71.35,"h":72.44,"l":71.31,"n":419,"o":71.97,"t":"2026-03-26T04:00:00Z","v":43965,"vw":71.774702},{"c":70.68,"h":71.315,"l":70.45,"n":632,"o":71.06,"t":"2026-03-27T04:00:00Z","v":205653,"vw":70.609297},{"c":70.98,"h":71.53,"l":70.6344,"n":893,"o":71.29,"t":"2026-03-30T04:00:00Z","v":262331,"vw":71.077581},{"c":73.12,"h":73.17,"l":71.66,"n":856,"o":71.92,"t":"2026-03-31T04:00:00Z","v":2439936,"vw":73.141534},{"c":74.32,"h":74.79,"l":73.995,"n":5256,"o":74.14,"t":"2026-04-01T04:00:00Z","v":1727994,"vw":74.376646},{"c":73.89,"h":73.97,"l":72.62,"n":2167,"o":72.62,"t":"2026-04-02T04:00:00Z","v":361282,"vw":73.641133},{"c":74.21,"h":74.33,"l":73.83,"n":577,"o":74.06,"t":"2026-04-06T04:00:00Z","v":76449,"vw":74.124306},{"c":74.02,"h":74.26,"l":72.96,"n":907,"o":73.39,"t":"2026-04-07T04:00:00Z","v":80102,"vw":73.393855},{"c":76.99,"h":77.205,"l":76.49,"n":602,"o":77.13,"t":"2026-04-08T04:00:00Z","v":55139,"vw":76.850871},{"c":76.8,"h":77.12,"l":76.026,"n":726,"o":76.06,"t":"2026-04-09T04:00:00Z","v":84382,"vw":76.513566},{"c":76.99,"h":77.309,"l":76.67,"n":692,"o":77.16,"t":"2026-04-10T04:00:00Z","v":65239,"vw":76.950391},{"c":77.35,"h":77.39,"l":76.2,"n":535,"o":76.28,"t":"2026-04-13T04:00:00Z","v":42429,"vw":76.714565},{"c":77.9944,"h":78.12,"l":77.68,"n":344,"o":77.68,"t":"2026-04-14T04:00:00Z","v":79104,"vw":78.030263},{"c":77.66,"h":77.75,"l":77.49,"n":1351,"o":77.75,"t":"2026-04-15T04:00:00Z","v":171994,"vw":77.662592},{"c":77.51,"h":77.9,"l":77.2345,"n":1803,"o":77.9,"t":"2026-04-16T04:00:00Z","v":213743,"vw":77.421334},{"c":78.53,"h":79.06,"l":78.42,"n":1454,"o":78.71,"t":"2026-04-17T04:00:00Z","v":221858,"vw":78.83621},{"c":78.13,"h":78.21,"l":77.74,"n":421,"o":78.01,"t":"2026-04-20T04:00:00Z","v":73087,"vw":77.986313},{"c":76.45,"h":77.64,"l":76.37,"n":457,"o":77.64,"t":"2026-04-21T04:00:00Z","v":34235,"vw":76.94236},{"c":76.745,"h":76.9,"l":76.48,"n":292,"o":76.9,"t":"2026-04-22T04:00:00Z","v":28131,"vw":76.690734},{"c":76.11,"h":76.81,"l":75.46,"n":959,"o":76.56,"t":"2026-04-23T04:00:00Z","v":75370,"vw":76.249566},{"c":76.5297,"h":76.7,"l":76.12,"n":1128,"o":76.3,"t":"2026-04-24T04:00:00Z","v":220309,"vw":76.497443},{"c":76.34,"h":76.76,"l":76.2699,"n":829,"o":76.54,"t":"2026-04-27T04:00:00Z","v":174565,"vw":76.405796},{"c":76.01,"h":76.16,"l":75.7906,"n":407,"o":76,"t":"2026-04-28T04:00:00Z","v":31884,"vw":76.032114},{"c":75.26,"h":75.595,"l":75,"n":329,"o":75.595,"t":"2026-04-29T04:00:00Z","v":28762,"vw":75.354368},{"c":77.11,"h":77.2718,"l":76.14,"n":464,"o":76.23,"t":"2026-04-30T04:00:00Z","v":1156482,"vw":77.125692},{"c":76.85,"h":77.459,"l":76.85,"n":1103,"o":77.08,"t":"2026-05-01T04:00:00Z","v":130211,"vw":77.09234},{"c":75.8,"h":76.53,"l":75.51,"n":983,"o":76.35,"t":"2026-05-04T04:00:00Z","v":82901,"vw":75.971208},{"c":76.83,"h":76.9599,"l":76.25,"n":395,"o":76.5,"t":"2026-05-05T04:00:00Z","v":131397,"vw":76.887709},{"c":78.97,"h":78.99,"l":78.61,"n":368,"o":78.64,"t":"2026-05-06T04:00:00Z","v":132929,"vw":78.824705},{"c":77.49,"h":78.95,"l":77.46,"n":1087,"o":78.95,"t":"2026-05-07T04:00:00Z","v":262257,"vw":78.252318},{"c":78.32,"h":78.3599,"l":77.85,"n":630,"o":78.01,"t":"2026-05-08T04:00:00Z","v":55373,"vw":78.140798},{"c":78.06,"h":78.3,"l":78,"n":384,"o":78.02,"t":"2026-05-11T04:00:00Z","v":35538,"vw":78.155424},{"c":77.6,"h":77.7437,"l":77.065,"n":277,"o":77.49,"t":"2026-05-12T04:00:00Z","v":24082,"vw":77.417226},{"c":78.18,"h":78.18,"l":77.54,"n":390,"o":77.54,"t":"2026-05-13T04:00:00Z","v":27281,"vw":77.971817},{"c":77.81,"h":78.2278,"l":77.81,"n":472,"o":78.02,"t":"2026-05-14T04:00:00Z","v":39679,"vw":78.038933},{"c":76.43,"h":76.742,"l":76.415,"n":496,"o":76.6,"t":"2026-05-15T04:00:00Z","v":48729,"vw":76.549189},{"c":77.22,"h":77.275,"l":76.67,"n":554,"o":76.98,"t":"2026-05-18T04:00:00Z","v":42496,"vw":77.029966},{"c":76.66,"h":77.1,"l":76.575,"n":1746,"o":76.78,"t":"2026-05-19T04:00:00Z","v":185938,"vw":76.942489},{"c":78.04,"h":78.1,"l":76.79,"n":866,"o":76.83,"t":"2026-05-20T04:00:00Z","v":102307,"vw":77.545841},{"c":78.34,"h":78.5016,"l":77.0901,"n":695,"o":77.39,"t":"2026-05-21T04:00:00Z","v":72982,"vw":77.623577},{"c":78.08,"h":78.4,"l":78.01,"n":410,"o":78.31,"t":"2026-05-22T04:00:00Z","v":20446,"vw":78.237205},{"c":78.92,"h":79.26,"l":78.72,"n":679,"o":79.13,"t":"2026-05-26T04:00:00Z","v":99055,"vw":78.985634},{"c":78.77,"h":78.97,"l":78.565,"n":325,"o":78.97,"t":"2026-05-27T04:00:00Z","v":21885,"vw":78.717998},{"c":78.69,"h":78.8638,"l":78.04,"n":517,"o":78.22,"t":"2026-05-28T04:00:00Z","v":156504,"vw":78.334893},{"c":78.73,"h":79.2797,"l":78.7116,"n":459,"o":78.89,"t":"2026-05-29T04:00:00Z","v":349497,"vw":78.785068},{"c":78.35,"h":78.6993,"l":77.91,"n":637,"o":78.04,"t":"2026-06-01T04:00:00Z","v":34014,"vw":78.300477},{"c":78.8,"h":78.93,"l":78.4821,"n":708,"o":78.53,"t":"2026-06-02T04:00:00Z","v":64274,"vw":78.748973},{"c":78.29,"h":78.65,"l":78.25,"n":641,"o":78.65,"t":"2026-06-03T04:00:00Z","v":62006,"vw":78.402965},{"c":78.885,"h":78.89,"l":78.515,"n":479,"o":78.52,"t":"2026-06-04T04:00:00Z","v":27343,"vw":78.742209},{"c":76.9596,"h":78.21,"l":76.75,"n":1094,"o":78.21,"t":"2026-06-05T04:00:00Z","v":47565,"vw":77.509261},{"c":77.395,"h":77.735,"l":77.19,"n":515,"o":77.56,"t":"2026-06-08T04:00:00Z","v":38521,"vw":77.544869},{"c":77.45,"h":78.28,"l":76.44,"n":486,"o":77.96,"t":"2026-06-09T04:00:00Z","v":33628,"vw":77.490623},{"c":76.4,"h":77.325,"l":76.33,"n":650,"o":77.04,"t":"2026-06-10T04:00:00Z","v":33427,"vw":76.721023},{"c":78.75,"h":78.75,"l":76.93,"n":829,"o":77.05,"t":"2026-06-11T04:00:00Z","v":61141,"vw":77.836687},{"c":78.92,"h":79.09,"l":78.36,"n":898,"o":78.56,"t":"2026-06-12T04:00:00Z","v":408595,"vw":78.407964},{"c":79.3,"h":79.8624,"l":79.3,"n":542,"o":79.7,"t":"2026-06-15T04:00:00Z","v":29747,"vw":79.496655},{"c":79.6,"h":79.9,"l":79.52,"n":599,"o":79.76,"t":"2026-06-16T04:00:00Z","v":65747,"vw":79.725769},{"c":79.04,"h":80.3681,"l":79.0301,"n":596,"o":80.01,"t":"2026-06-17T04:00:00Z","v":56366,"vw":79.993373},{"c":79.55,"h":79.74,"l":79.42,"n":350,"o":79.74,"t":"2026-06-18T04:00:00Z","v":25640,"vw":79.588616},{"c":79.49,"h":79.78,"l":79.4601,"n":550,"o":79.66,"t":"2026-06-22T04:00:00Z","v":114697,"vw":79.608826},{"c":77.06,"h":77.3651,"l":76.82,"n":672,"o":76.82,"t":"2026-06-23T04:00:00Z","v":311968,"vw":77.079062},{"c":76.9,"h":77.18,"l":76.59,"n":732,"o":76.86,"t":"2026-06-24T04:00:00Z","v":797035,"vw":76.722966},{"c":77.65,"h":77.9884,"l":77.4,"n":922,"o":77.89,"t":"2026-06-25T04:00:00Z","v":224935,"vw":77.847652},{"c":77.22,"h":77.5399,"l":76.98,"n":377,"o":76.98,"t":"2026-06-26T04:00:00Z","v":28402,"vw":77.296731},{"c":77.89,"h":77.9,"l":77.025,"n":483,"o":77.33,"t":"2026-06-29T04:00:00Z","v":43655,"vw":77.713517},{"c":78.08,"h":78.1852,"l":77.845,"n":339,"o":77.845,"t":"2026-06-30T04:00:00Z","v":404332,"vw":78.049464},{"c":77.54,"h":77.81,"l":77.48,"n":460,"o":77.48,"t":"2026-07-01T04:00:00Z","v":31520,"vw":77.618092},{"c":78.61,"h":78.9199,"l":78.08,"n":435,"o":78.62,"t":"2026-07-02T04:00:00Z","v":40362,"vw":78.357448},{"c":79.39,"h":79.41,"l":78.91,"n":494,"o":78.95,"t":"2026-07-06T04:00:00Z","v":50592,"vw":79.089446},{"c":78.38,"h":79.04,"l":78.16,"n":484,"o":78.92,"t":"2026-07-07T04:00:00Z","v":56825,"vw":78.658216},{"c":77.66,"h":77.71,"l":76.93,"n":838,"o":77.255,"t":"2026-07-08T04:00:00Z","v":132485,"vw":77.434938},{"c":78.0851,"h":78.2976,"l":77.85,"n":577,"o":77.85,"t":"2026-07-09T04:00:00Z","v":93085,"vw":78.0799},{"c":78.48,"h":78.67,"l":78,"n":931,"o":78.23,"t":"2026-07-10T04:00:00Z","v":205217,"vw":78.480458},{"c":77.55,"h":78.2099,"l":77.47,"n":1083,"o":78,"t":"2026-07-13T04:00:00Z","v":113569,"vw":77.82178},{"c":78.24,"h":78.74,"l":78.13,"n":519,"o":78.48,"t":"2026-07-14T04:00:00Z","v":42731,"vw":78.389745},{"c":78.66,"h":78.7551,"l":78.08,"n":661,"o":78.45,"t":"2026-07-15T04:00:00Z","v":56419,"vw":78.443927},{"c":78.15,"h":78.2437,"l":77.805,"n":474,"o":77.96,"t":"2026-07-16T04:00:00Z","v":37040,"vw":78.033751},{"c":77.73,"h":77.82,"l":77.05,"n":438,"o":77.05,"t":"2026-07-17T04:00:00Z","v":29344,"vw":77.601627},{"c":77.17,"h":77.62,"l":77.02,"n":441,"o":77.62,"t":"2026-07-20T04:00:00Z","v":168901,"vw":77.498652},{"c":78.2649,"h":78.34,"l":77.625,"n":312,"o":77.8,"t":"2026-07-21T04:00:00Z","v":21707,"vw":78.197783},{"c":78.35,"h":78.63,"l":78.35,"n":361,"o":78.48,"t":"2026-07-22T04:00:00Z","v":47707,"vw":78.499584},{"c":77.28,"h":77.5899,"l":77.16,"n":618,"o":77.32,"t":"2026-07-23T04:00:00Z","v":402508,"vw":77.337363},{"c":77.78,"h":78.1968,"l":77.57,"n":1163,"o":77.89,"t":"2026-07-24T04:00:00Z","v":429179,"vw":77.804744},{"c":78.02,"h":78.55,"l":77.72,"n":979,"o":78.55,"t":"2026-07-27T04:00:00Z","v":19024,"vw":77.999846},{"c":77.96,"h":78.2299,"l":77.43,"n":656,"o":77.49,"t":"2026-07-28T04:00:00Z","v":112114,"vw":77.86319},{"c":77.7,"h":78.73,"l":77.455,"n":459,"o":77.84,"t":"2026-07-29T04:00:00Z","v":41917,"vw":77.904811},{"c":79.82,"h":79.919,"l":78.89,"n":470,"o":78.89,"t":"2026-07-30T04:00:00Z","v":28011,"vw":79.570055},{"c":79.28,"h":79.5,"l":78.6,"n":785,"o":79.37,"t":"2026-07-31T04:00:00Z","v":1605139,"vw":79.400464},{"c":79.6,"h":79.675,"l":79.35,"n":431,"o":79.35,"t":"2026-08-03T04:00:00Z","v":37441,"vw":79.539699},{"c":80.61,"h":80.77,"l":80.21,"n":458,"o":80.21,"t":"2026-08-04T04:00:00Z","v":32523,"vw":80.504759},{"c":80.64,"h":81.04,"l":80.64,"n":624,"o":81.01,"t":"2026-08-05T04:00:00Z","v":42626,"vw":80.799371},{"c":80.64,"h":81.1,"l":80.55,"n":714,"o":80.91,"t":"2026-08-06T04:00:00Z","v":246180,"vw":80.799492},{"c":81.555,"h":81.7974,"l":81.3401,"n":478,"o":81.7,"t":"2026-08-07T04:00:00Z","v":33213,"vw":81.482059},{"c":81.14,"h":81.43,"l":81.08,"n":527,"o":81.43,"t":"2026-08-10T04:00:00Z","v":61344,"vw":81.168666},{"c":81.211,"h":81.595,"l":81.05,"n":423,"o":81.46,"t":"2026-08-11T04:00:00Z","v":68162,"vw":81.433502},{"c":81.4338,"h":81.76,"l":81.38,"n":458,"o":81.76,"t":"2026-08-12T04:00:00Z","v":38213,"vw":81.524356},{"c":81.58,"h":81.75,"l":81.565,"n":367,"o":81.68,"t":"2026-08-13T04:00:00Z","v":27459,"vw":81.655465},{"c":81.48,"h":81.7367,"l":81.41,"n":753,"o":81.55,"t":"2026-08-14T04:00:00Z","v":127611,"vw":81.520913},{"c":81.49,"h":81.72,"l":81.3,"n":249,"o":81.53,"t":"2026-08-17T04:00:00Z","v":178315,"vw":81.70498},{"c":80.55,"h":81.1,"l":80.47,"n":366,"o":81,"t":"2026-08-18T04:00:00Z","v":56102,"vw":80.645268},{"c":80.92,"h":81.05,"l":80.63,"n":406,"o":80.93,"t":"2026-08-19T04:00:00Z","v":2978347,"vw":80.86657},{"c":80.68,"h":80.855,"l":80.51,"n":404,"o":80.696,"t":"2026-08-20T04:00:00Z","v":32491,"vw":80.66679},{"c":81.28,"h":81.38,"l":81.18,"n":500,"o":81.33,"t":"2026-08-21T04:00:00Z","v":42987,"vw":81.262976},{"c":81.1654,"h":81.235,"l":80.97,"n":455,"o":81.18,"t":"2026-08-24T04:00:00Z","v":27784,"vw":81.147397},{"c":81.69,"h":81.69,"l":81.36,"n":344,"o":81.57,"t":"2026-08-25T04:00:00Z","v":22544,"vw":81.563891},{"c":81.38,"h":81.71,"l":81.2888,"n":417,"o":81.52,"t":"2026-08-26T04:00:00Z","v":26376,"vw":81.457748},{"c":81.12,"h":81.29,"l":80.86,"n":486,"o":81.29,"t":"2026-08-27T04:00:00Z","v":50928,"vw":81.011833},{"c":80.85,"h":81.62,"l":80.77,"n":588,"o":81.42,"t":"2026-08-28T04:00:00Z","v":45973,"vw":81.168275},{"c":80.73,"h":81.25,"l":80.5571,"n":521,"o":81.25,"t":"2026-08-31T04:00:00Z","v":308454,"vw":80.690824},{"c":79.99,"h":80.555,"l":79.8601,"n":450,"o":80.34,"t":"2026-09-01T04:00:00Z","v":31097,"vw":80.299309},{"c":80.43,"h":80.45,"l":80.14,"n":439,"o":80.14,"t":"2026-09-02T04:00:00Z","v":27115,"vw":80.359618},{"c":81.3682,"h":81.51,"l":81.02,"n":916,"o":81.13,"t":"2026-09-03T04:00:00Z","v":34222,"vw":81.289112},{"c":81.3721,"h":81.55,"l":81.13,"n":1787,"o":81.16,"t":"2026-09-04T04:00:00Z","v":61183,"vw":81.398242},{"c":81.02,"h":81.44,"l":80.98,"n":775,"o":81.41,"t":"2026-09-08T04:00:00Z","v":64573,"vw":81.285448},{"c":80.08,"h":80.56,"l":80.06,"n":1117,"o":80.56,"t":"2026-09-09T04:00:00Z","v":172114,"vw":80.347318},{"c":79.39,"h":79.93,"l":79.33,"n":452,"o":79.82,"t":"2026-09-10T04:00:00Z","v":43902,"vw":79.601188},{"c":80.255,"h":80.46,"l":80.21,"n":426,"o":80.41,"t":"2026-09-11T04:00:00Z","v":30909,"vw":80.326999},{"c":79.6605,"h":79.98,"l":79.335,"n":479,"o":79.68,"t":"2026-09-14T04:00:00Z","v":30970,"vw":79.711115},{"c":79.32,"h":79.35,"l":79.0001,"n":510,"o":79.31,"t":"2026-09-15T04:00:00Z","v":64141,"vw":79.2287},{"c":78.98,"h":79.75,"l":78.55,"n":393,"o":79.54,"t":"2026-09-16T04:00:00Z","v":26036,"vw":79.418203},{"c":79.84,"h":80.005,"l":79.72,"n":747,"o":79.925,"t":"2026-09-17T04:00:00Z","v":43027,"vw":79.824115},{"c":79.03,"h":79.05,"l":78.725,"n":492,"o":79.05,"t":"2026-09-18T04:00:00Z","v":34207,"vw":78.857798},{"c":79.93,"h":80.22,"l":79.59,"n":943,"o":79.71,"t":"2026-09-21T04:00:00Z","v":205943,"vw":79.792582},{"c":79.86,"h":79.98,"l":79.335,"n":943,"o":79.64,"t":"2026-09-22T04:00:00Z","v":85334,"vw":79.605399},{"c":78.5,"h":78.98,"l":78.3128,"n":945,"o":78.96,"t":"2026-09-23T04:00:00Z","v":39899,"vw":78.709901},{"c":78.33,"h":78.49,"l":77.825,"n":1271,"o":78.14,"t":"2026-09-24T04:00:00Z","v":151311,"vw":78.311114},{"c":79.109,"h":79.13,"l":78.59,"n":442,"o":78.85,"t":"2026-09-25T04:00:00Z","v":41411,"vw":78.941598},{"c":78.79,"h":79.05,"l":78.3882,"n":548,"o":78.58,"t":"2026-09-28T04:00:00Z","v":38215,"vw":78.728136},{"c":78.39,"h":78.4,"l":77.82,"n":656,"o":78.28,"t":"2026-09-29T04:00:00Z","v":44140,"vw":78.160993},{"c":77.98,"h":78.69,"l":77.8799,"n":562,"o":78.69,"t":"2026-09-30T04:00:00Z","v":851498,"vw":77.969777},{"c":77.2,"h":77.64,"l":76.8001,"n":677,"o":77.5,"t":"2026-10-01T04:00:00Z","v":224131,"vw":77.277621},{"c":78.04,"h":78.1,"l":77.615,"n":1034,"o":77.72,"t":"2026-10-02T04:00:00Z","v":226953,"vw":77.868663},{"c":78.07,"h":78.21,"l":77.46,"n":950,"o":77.78,"t":"2026-10-05T04:00:00Z","v":142188,"vw":77.813232},{"c":78.24,"h":78.54,"l":78.11,"n":660,"o":78.38,"t":"2026-10-06T04:00:00Z","v":162679,"vw":78.379752},{"c":77.38,"h":77.43,"l":76.915,"n":506,"o":77.15,"t":"2026-10-07T04:00:00Z","v":59922,"vw":77.256245},{"c":77.02,"h":77.12,"l":76.5,"n":510,"o":76.89,"t":"2026-10-08T04:00:00Z","v":69611,"vw":76.906915},{"c":77.54,"h":77.54,"l":77.18,"n":477,"o":77.22,"t":"2026-10-09T04:00:00Z","v":34872,"vw":77.326953},{"c":77.32,"h":77.489,"l":77.18,"n":780,"o":77.46,"t":"2026-10-12T04:00:00Z","v":51856,"vw":77.335836},{"c":77.65,"h":77.88,"l":77.3801,"n":525,"o":77.88,"t":"2026-10-13T04:00:00Z","v":49473,"vw":77.50885},{"c":77.11,"h":77.33,"l":76.83,"n":1377,"o":77.07,"t":"2026-10-14T04:00:00Z","v":131315,"vw":77.025216},{"c":77.74,"h":77.81,"l":77.06,"n":735,"o":77.25,"t":"2026-10-15T04:00:00Z","v":87091,"vw":77.423736},{"c":77.69,"h":78.415,"l":77.51,"n":593,"o":78.18,"t":"2026-10-16T04:00:00Z","v":43323,"vw":77.779187},{"c":77.12,"h":77.66,"l":77.12,"n":478,"o":77.48,"t":"2026-10-19T04:00:00Z","v":80159,"vw":77.42458},{"c":77.85,"h":78.07,"l":77.35,"n":767,"o":77.35,"t":"2026-10-20T04:00:00Z","v":140862,"vw":77.91014},{"c":78.1,"h":78.44,"l":77.82,"n":425,"o":78.44,"t":"2026-10-21T04:00:00Z","v":24332,"vw":78.158285},{"c":77.46,"h":77.665,"l":77.215,"n":436,"o":77.65,"t":"2026-10-22T04:00:00Z","v":80731,"vw":77.398927}],"volatilityBars":[{"c":79.95,"h":79.95,"l":79.95,"n":10,"o":79.95,"t":"2026-09-22T11:15:00Z","v":454,"vw":79.95},{"c":79.64,"h":79.64,"l":79.64,"n":7,"o":79.64,"t":"2026-09-22T13:30:00Z","v":840,"vw":79.64},{"c":79.715,"h":79.79,"l":79.715,"n":3,"o":79.79,"t":"2026-09-22T13:45:00Z","v":1049,"vw":79.728155},{"c":79.73,"h":79.81,"l":79.725,"n":36,"o":79.74,"t":"2026-09-22T14:00:00Z","v":2166,"vw":79.755546},{"c":79.7,"h":79.74,"l":79.6752,"n":35,"o":79.69,"t":"2026-09-22T14:15:00Z","v":2722,"vw":79.702589},{"c":79.51,"h":79.73,"l":79.5,"n":58,"o":79.73,"t":"2026-09-22T14:30:00Z","v":2806,"vw":79.639545},{"c":79.559,"h":79.56,"l":79.485,"n":28,"o":79.5,"t":"2026-09-22T14:45:00Z","v":4407,"vw":79.545557},{"c":79.535,"h":79.6,"l":79.525,"n":27,"o":79.54,"t":"2026-09-22T15:00:00Z","v":2860,"vw":79.542454},{"c":79.56,"h":79.57,"l":79.53,"n":16,"o":79.55,"t":"2026-09-22T15:15:00Z","v":8667,"vw":79.536023},{"c":79.345,"h":79.5,"l":79.345,"n":48,"o":79.5,"t":"2026-09-22T15:30:00Z","v":2592,"vw":79.444062},{"c":79.34,"h":79.345,"l":79.335,"n":12,"o":79.335,"t":"2026-09-22T15:45:00Z","v":1300,"vw":79.338846},{"c":79.385,"h":79.385,"l":79.35,"n":12,"o":79.35,"t":"2026-09-22T16:00:00Z","v":1363,"vw":79.370455},{"c":79.38,"h":79.4,"l":79.35,"n":11,"o":79.385,"t":"2026-09-22T16:15:00Z","v":3841,"vw":79.388858},{"c":79.435,"h":79.45,"l":79.38,"n":35,"o":79.38,"t":"2026-09-22T16:30:00Z","v":2061,"vw":79.417985},{"c":79.52,"h":79.57,"l":79.435,"n":36,"o":79.435,"t":"2026-09-22T16:45:00Z","v":4279,"vw":79.492843},{"c":79.5,"h":79.55,"l":79.5,"n":19,"o":79.54,"t":"2026-09-22T17:00:00Z","v":4612,"vw":79.526489},{"c":79.45,"h":79.51,"l":79.44,"n":45,"o":79.51,"t":"2026-09-22T17:15:00Z","v":3269,"vw":79.463551},{"c":79.505,"h":79.51,"l":79.485,"n":15,"o":79.51,"t":"2026-09-22T17:30:00Z","v":2046,"vw":79.501124},{"c":79.74,"h":79.75,"l":79.54,"n":48,"o":79.55,"t":"2026-09-22T17:45:00Z","v":2696,"vw":79.625619},{"c":79.72,"h":79.77,"l":79.67,"n":20,"o":79.74,"t":"2026-09-22T18:00:00Z","v":8371,"vw":79.7084},{"c":79.735,"h":79.74,"l":79.735,"n":9,"o":79.735,"t":"2026-09-22T18:15:00Z","v":1561,"vw":79.737095},{"c":79.695,"h":79.735,"l":79.64,"n":23,"o":79.73,"t":"2026-09-22T18:30:00Z","v":1979,"vw":79.701383},{"c":79.7,"h":79.7499,"l":79.7,"n":18,"o":79.74,"t":"2026-09-22T18:45:00Z","v":1813,"vw":79.717578},{"c":79.76,"h":79.76,"l":79.7,"n":20,"o":79.7,"t":"2026-09-22T19:00:00Z","v":2449,"vw":79.733626},{"c":79.83,"h":79.83,"l":79.72,"n":41,"o":79.72,"t":"2026-09-22T19:15:00Z","v":2706,"vw":79.75696},{"c":79.95,"h":79.98,"l":79.785,"n":63,"o":79.85,"t":"2026-09-22T19:30:00Z","v":3727,"vw":79.898455},{"c":79.73,"h":79.97,"l":79.73,"n":69,"o":79.97,"t":"2026-09-22T19:45:00Z","v":4071,"vw":79.842896},{"c":79.86,"h":79.86,"l":79.86,"n":4,"o":79.86,"t":"2026-09-22T20:00:00Z","v":571,"vw":79.86},{"c":79.28,"h":79.69,"l":79.28,"n":90,"o":79.69,"t":"2026-09-23T11:00:00Z","v":3110,"vw":79.598053},{"c":78.96,"h":78.98,"l":78.96,"n":37,"o":78.96,"t":"2026-09-23T13:30:00Z","v":5577,"vw":78.961468},{"c":78.78,"h":78.835,"l":78.7531,"n":7,"o":78.835,"t":"2026-09-23T13:45:00Z","v":851,"vw":78.773808},{"c":78.72,"h":78.72,"l":78.72,"n":1,"o":78.72,"t":"2026-09-23T14:15:00Z","v":614,"vw":78.72},{"c":78.82,"h":78.82,"l":78.765,"n":13,"o":78.765,"t":"2026-09-23T14:30:00Z","v":852,"vw":78.787752},{"c":78.81,"h":78.81,"l":78.81,"n":6,"o":78.81,"t":"2026-09-23T14:45:00Z","v":305,"vw":78.81},{"c":78.775,"h":78.822,"l":78.775,"n":3,"o":78.822,"t":"2026-09-23T15:00:00Z","v":247,"vw":78.800322},{"c":78.8,"h":78.8,"l":78.72,"n":3,"o":78.72,"t":"2026-09-23T15:15:00Z","v":378,"vw":78.76626},{"c":78.73,"h":78.73,"l":78.6832,"n":14,"o":78.7,"t":"2026-09-23T15:30:00Z","v":2930,"vw":78.725889},{"c":78.6899,"h":78.69,"l":78.6899,"n":20,"o":78.6899,"t":"2026-09-23T15:45:00Z","v":1622,"vw":78.68995},{"c":78.61,"h":78.61,"l":78.61,"n":1,"o":78.61,"t":"2026-09-23T16:00:00Z","v":100,"vw":78.61},{"c":78.6088,"h":78.64,"l":78.58,"n":11,"o":78.63,"t":"2026-09-23T16:15:00Z","v":656,"vw":78.61176},{"c":78.6284,"h":78.6284,"l":78.6284,"n":4,"o":78.6284,"t":"2026-09-23T16:30:00Z","v":216,"vw":78.6284},{"c":78.35,"h":78.39,"l":78.3299,"n":18,"o":78.39,"t":"2026-09-23T16:45:00Z","v":1560,"vw":78.347147},{"c":78.4,"h":78.4,"l":78.37,"n":5,"o":78.37,"t":"2026-09-23T17:15:00Z","v":308,"vw":78.385},{"c":78.3128,"h":78.3128,"l":78.3128,"n":7,"o":78.3128,"t":"2026-09-23T17:30:00Z","v":266,"vw":78.3128},{"c":78.5999,"h":78.5999,"l":78.5999,"n":1,"o":78.5999,"t":"2026-09-23T17:45:00Z","v":405,"vw":78.5999},{"c":78.5851,"h":78.5851,"l":78.5851,"n":1,"o":78.5851,"t":"2026-09-23T18:00:00Z","v":186,"vw":78.5851},{"c":78.58,"h":78.62,"l":78.58,"n":5,"o":78.62,"t":"2026-09-23T18:15:00Z","v":834,"vw":78.614994},{"c":78.56,"h":78.56,"l":78.54,"n":3,"o":78.54,"t":"2026-09-23T18:30:00Z","v":496,"vw":78.553706},{"c":78.56,"h":78.56,"l":78.505,"n":4,"o":78.505,"t":"2026-09-23T18:45:00Z","v":382,"vw":78.523644},{"c":78.56,"h":78.61,"l":78.52,"n":7,"o":78.61,"t":"2026-09-23T19:00:00Z","v":781,"vw":78.555219},{"c":78.57,"h":78.62,"l":78.54,"n":25,"o":78.57,"t":"2026-09-23T19:15:00Z","v":1654,"vw":78.575253},{"c":78.58,"h":78.58,"l":78.58,"n":5,"o":78.58,"t":"2026-09-23T19:30:00Z","v":112,"vw":78.58},{"c":78.5,"h":78.58,"l":78.5,"n":30,"o":78.535,"t":"2026-09-23T19:45:00Z","v":1554,"vw":78.533521},{"c":78.558,"h":78.558,"l":78.558,"n":6,"o":78.558,"t":"2026-09-23T20:00:00Z","v":195,"vw":78.558},{"c":78.5,"h":78.6,"l":78.5,"n":28,"o":78.6,"t":"2026-09-23T21:45:00Z","v":4015,"vw":78.55},{"c":78.33,"h":78.34,"l":78.14,"n":57,"o":78.14,"t":"2026-09-24T13:30:00Z","v":7266,"vw":78.257243},{"c":78.29,"h":78.42,"l":78.27,"n":121,"o":78.33,"t":"2026-09-24T13:45:00Z","v":56329,"vw":78.38251},{"c":78.295,"h":78.295,"l":78.27,"n":4,"o":78.27,"t":"2026-09-24T14:00:00Z","v":2305,"vw":78.27153},{"c":78.23,"h":78.235,"l":78.195,"n":18,"o":78.235,"t":"2026-09-24T14:15:00Z","v":776,"vw":78.217308},{"c":78.125,"h":78.279,"l":78.125,"n":25,"o":78.24,"t":"2026-09-24T14:30:00Z","v":2098,"vw":78.221756},{"c":78.04,"h":78.2,"l":78.015,"n":17,"o":78.07,"t":"2026-09-24T14:45:00Z","v":1465,"vw":78.09683},{"c":77.965,"h":77.99,"l":77.965,"n":4,"o":77.99,"t":"2026-09-24T15:00:00Z","v":350,"vw":77.975804},{"c":77.92,"h":77.94,"l":77.825,"n":41,"o":77.91,"t":"2026-09-24T15:30:00Z","v":3944,"vw":77.914458},{"c":77.9699,"h":78.05,"l":77.9699,"n":14,"o":77.99,"t":"2026-09-24T16:00:00Z","v":1448,"vw":77.998036},{"c":78.404,"h":78.404,"l":78.404,"n":2,"o":78.404,"t":"2026-09-24T16:15:00Z","v":417,"vw":78.404},{"c":78.49,"h":78.49,"l":78.385,"n":8,"o":78.41,"t":"2026-09-24T16:30:00Z","v":3243,"vw":78.424762},{"c":78.4231,"h":78.48,"l":78.4231,"n":4,"o":78.48,"t":"2026-09-24T16:45:00Z","v":747,"vw":78.449539},{"c":78.4,"h":78.405,"l":78.38,"n":15,"o":78.405,"t":"2026-09-24T17:00:00Z","v":985,"vw":78.393586},{"c":78.29,"h":78.425,"l":78.29,"n":8,"o":78.425,"t":"2026-09-24T17:15:00Z","v":716,"vw":78.331371},{"c":78.25,"h":78.32,"l":78.25,"n":21,"o":78.27,"t":"2026-09-24T17:30:00Z","v":1316,"vw":78.283636},{"c":78.27,"h":78.295,"l":78.23,"n":101,"o":78.25,"t":"2026-09-24T17:45:00Z","v":9168,"vw":78.247866},{"c":78.13,"h":78.26,"l":78.08,"n":74,"o":78.26,"t":"2026-09-24T18:00:00Z","v":7197,"vw":78.151437},{"c":78.36,"h":78.37,"l":78.25,"n":57,"o":78.28,"t":"2026-09-24T18:15:00Z","v":5476,"vw":78.335544},{"c":78.3084,"h":78.39,"l":78.27,"n":82,"o":78.35,"t":"2026-09-24T18:30:00Z","v":7721,"vw":78.336724},{"c":78.36,"h":78.39,"l":78.29,"n":66,"o":78.31,"t":"2026-09-24T18:45:00Z","v":6738,"vw":78.36092},{"c":78.24,"h":78.34,"l":78.24,"n":162,"o":78.33,"t":"2026-09-24T19:00:00Z","v":15947,"vw":78.294947},{"c":78.315,"h":78.329,"l":78.24,"n":87,"o":78.31,"t":"2026-09-24T19:15:00Z","v":8125,"vw":78.301641},{"c":78.2999,"h":78.3,"l":78.26,"n":6,"o":78.26,"t":"2026-09-24T19:30:00Z","v":912,"vw":78.274005},{"c":78.34,"h":78.35,"l":78.27,"n":40,"o":78.27,"t":"2026-09-24T19:45:00Z","v":2792,"vw":78.301531},{"c":78.85,"h":78.85,"l":78.85,"n":7,"o":78.85,"t":"2026-09-25T13:30:00Z","v":584,"vw":78.85},{"c":78.79,"h":78.79,"l":78.74,"n":6,"o":78.78,"t":"2026-09-25T13:45:00Z","v":2502,"vw":78.755463},{"c":78.66,"h":78.7,"l":78.66,"n":15,"o":78.7,"t":"2026-09-25T14:00:00Z","v":1245,"vw":78.683783},{"c":78.595,"h":78.595,"l":78.595,"n":1,"o":78.595,"t":"2026-09-25T15:15:00Z","v":127,"vw":78.595},{"c":78.67,"h":78.74,"l":78.62,"n":41,"o":78.681,"t":"2026-09-25T15:30:00Z","v":4249,"vw":78.68281},{"c":78.805,"h":78.805,"l":78.59,"n":6,"o":78.59,"t":"2026-09-25T15:45:00Z","v":496,"vw":78.677549},{"c":79.07,"h":79.1,"l":79.07,"n":2,"o":79.1,"t":"2026-09-25T16:00:00Z","v":1533,"vw":79.081957},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-09-25T16:15:00Z","v":200,"vw":79},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-09-25T16:30:00Z","v":100,"vw":79.02},{"c":78.98,"h":79.018,"l":78.9,"n":24,"o":79,"t":"2026-09-25T17:00:00Z","v":4146,"vw":78.962702},{"c":78.9451,"h":78.955,"l":78.94,"n":6,"o":78.94,"t":"2026-09-25T17:15:00Z","v":1005,"vw":78.945858},{"c":78.96,"h":78.96,"l":78.94,"n":5,"o":78.94,"t":"2026-09-25T17:45:00Z","v":1493,"vw":78.945358},{"c":79.045,"h":79.045,"l":79.045,"n":3,"o":79.045,"t":"2026-09-25T19:00:00Z","v":165,"vw":79.045},{"c":78.995,"h":79.059,"l":78.995,"n":7,"o":79.02,"t":"2026-09-25T19:15:00Z","v":6691,"vw":79.023078},{"c":79.09,"h":79.09,"l":78.99,"n":18,"o":79.01,"t":"2026-09-25T19:30:00Z","v":8322,"vw":78.994968},{"c":79.109,"h":79.13,"l":79.07,"n":32,"o":79.085,"t":"2026-09-25T19:45:00Z","v":4092,"vw":79.095845},{"c":78.75,"h":78.75,"l":78.58,"n":16,"o":78.58,"t":"2026-09-28T13:30:00Z","v":394,"vw":78.628023},{"c":78.789,"h":78.82,"l":78.775,"n":7,"o":78.8,"t":"2026-09-28T13:45:00Z","v":547,"vw":78.795472},{"c":78.7551,"h":78.76,"l":78.7551,"n":5,"o":78.76,"t":"2026-09-28T14:00:00Z","v":676,"vw":78.756554},{"c":78.81,"h":78.81,"l":78.745,"n":4,"o":78.745,"t":"2026-09-28T14:15:00Z","v":301,"vw":78.788333},{"c":78.635,"h":78.78,"l":78.635,"n":13,"o":78.78,"t":"2026-09-28T14:30:00Z","v":733,"vw":78.681601},{"c":78.48,"h":78.48,"l":78.445,"n":5,"o":78.445,"t":"2026-09-28T14:45:00Z","v":803,"vw":78.458109},{"c":78.4249,"h":78.44,"l":78.405,"n":3,"o":78.405,"t":"2026-09-28T15:00:00Z","v":595,"vw":78.42105},{"c":78.42,"h":78.42,"l":78.4,"n":12,"o":78.4099,"t":"2026-09-28T15:15:00Z","v":960,"vw":78.409908},{"c":78.42,"h":78.42,"l":78.42,"n":3,"o":78.42,"t":"2026-09-28T15:30:00Z","v":102,"vw":78.42},{"c":78.4399,"h":78.4399,"l":78.3882,"n":4,"o":78.3882,"t":"2026-09-28T15:45:00Z","v":866,"vw":78.41173},{"c":78.49,"h":78.49,"l":78.49,"n":3,"o":78.49,"t":"2026-09-28T16:00:00Z","v":117,"vw":78.49},{"c":79,"h":79,"l":78.92,"n":7,"o":78.92,"t":"2026-09-28T16:15:00Z","v":347,"vw":78.96},{"c":78.865,"h":78.99,"l":78.865,"n":9,"o":78.99,"t":"2026-09-28T16:30:00Z","v":459,"vw":78.920066},{"c":79.05,"h":79.05,"l":78.72,"n":8,"o":78.72,"t":"2026-09-28T17:00:00Z","v":573,"vw":78.862857},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-09-28T17:15:00Z","v":175,"vw":79.02},{"c":78.8799,"h":78.8799,"l":78.8799,"n":2,"o":78.8799,"t":"2026-09-28T17:45:00Z","v":517,"vw":78.8799},{"c":78.765,"h":78.84,"l":78.765,"n":20,"o":78.84,"t":"2026-09-28T18:30:00Z","v":2004,"vw":78.799446},{"c":78.75,"h":78.83,"l":78.75,"n":25,"o":78.83,"t":"2026-09-28T19:00:00Z","v":1171,"vw":78.776067},{"c":78.76,"h":78.83,"l":78.75,"n":12,"o":78.75,"t":"2026-09-28T19:15:00Z","v":1988,"vw":78.779549},{"c":78.8,"h":78.8,"l":78.721,"n":57,"o":78.8,"t":"2026-09-28T19:30:00Z","v":6853,"vw":78.764964},{"c":78.69,"h":78.795,"l":78.63,"n":60,"o":78.75,"t":"2026-09-28T19:45:00Z","v":12461,"vw":78.733628},{"c":78.79,"h":78.79,"l":78.79,"n":3,"o":78.79,"t":"2026-09-28T20:00:00Z","v":1820,"vw":78.79},{"c":78.28,"h":78.28,"l":78.28,"n":6,"o":78.28,"t":"2026-09-29T13:30:00Z","v":376,"vw":78.28},{"c":78.315,"h":78.315,"l":78.315,"n":1,"o":78.315,"t":"2026-09-29T13:45:00Z","v":1138,"vw":78.315},{"c":78.35,"h":78.35,"l":78.29,"n":4,"o":78.29,"t":"2026-09-29T14:00:00Z","v":467,"vw":78.322698},{"c":78.365,"h":78.365,"l":78.365,"n":1,"o":78.365,"t":"2026-09-29T14:15:00Z","v":650,"vw":78.365},{"c":78.37,"h":78.4,"l":78.35,"n":14,"o":78.35,"t":"2026-09-29T14:30:00Z","v":1074,"vw":78.38977},{"c":78.1976,"h":78.2699,"l":78.1976,"n":6,"o":78.2699,"t":"2026-09-29T15:00:00Z","v":436,"vw":78.21572},{"c":78.04,"h":78.04,"l":78.03,"n":6,"o":78.03,"t":"2026-09-29T15:15:00Z","v":829,"vw":78.038571},{"c":78.1,"h":78.1,"l":78.08,"n":24,"o":78.08,"t":"2026-09-29T15:30:00Z","v":2320,"vw":78.098749},{"c":78.05,"h":78.07,"l":78.01,"n":10,"o":78.01,"t":"2026-09-29T15:45:00Z","v":1325,"vw":78.047612},{"c":77.99,"h":77.99,"l":77.99,"n":5,"o":77.99,"t":"2026-09-29T16:00:00Z","v":110,"vw":77.99},{"c":77.995,"h":78.01,"l":77.9805,"n":14,"o":78.01,"t":"2026-09-29T16:15:00Z","v":1938,"vw":78.002031},{"c":77.96,"h":78.02,"l":77.9269,"n":19,"o":77.9601,"t":"2026-09-29T16:30:00Z","v":3060,"vw":77.96528},{"c":77.9,"h":77.905,"l":77.9,"n":13,"o":77.905,"t":"2026-09-29T16:45:00Z","v":542,"vw":77.9025},{"c":77.82,"h":77.82,"l":77.82,"n":9,"o":77.82,"t":"2026-09-29T17:00:00Z","v":380,"vw":77.82},{"c":77.9399,"h":77.9399,"l":77.9399,"n":1,"o":77.9399,"t":"2026-09-29T17:15:00Z","v":229,"vw":77.9399},{"c":77.9251,"h":77.96,"l":77.92,"n":21,"o":77.9561,"t":"2026-09-29T17:30:00Z","v":3676,"vw":77.943405},{"c":77.8301,"h":77.905,"l":77.8301,"n":3,"o":77.905,"t":"2026-09-29T17:45:00Z","v":434,"vw":77.864246},{"c":78.0983,"h":78.12,"l":78.08,"n":11,"o":78.12,"t":"2026-09-29T18:00:00Z","v":1339,"vw":78.098368},{"c":78.17,"h":78.17,"l":78.169,"n":18,"o":78.17,"t":"2026-09-29T18:30:00Z","v":1537,"vw":78.169584},{"c":78.22,"h":78.32,"l":78.22,"n":48,"o":78.26,"t":"2026-09-29T18:45:00Z","v":4148,"vw":78.275611},{"c":78.24,"h":78.29,"l":78.24,"n":13,"o":78.27,"t":"2026-09-29T19:00:00Z","v":924,"vw":78.250899},{"c":78.265,"h":78.2898,"l":78.265,"n":9,"o":78.2898,"t":"2026-09-29T19:15:00Z","v":1000,"vw":78.278501},{"c":78.225,"h":78.2887,"l":78.225,"n":20,"o":78.2887,"t":"2026-09-29T19:30:00Z","v":7040,"vw":78.25804},{"c":78.36,"h":78.36,"l":78.225,"n":36,"o":78.2251,"t":"2026-09-29T19:45:00Z","v":2104,"vw":78.263764},{"c":78.39,"h":78.39,"l":78.39,"n":4,"o":78.39,"t":"2026-09-29T20:00:00Z","v":1296,"vw":78.39},{"c":78.69,"h":78.69,"l":78.69,"n":7,"o":78.69,"t":"2026-09-30T13:30:00Z","v":390,"vw":78.69},{"c":78.51,"h":78.52,"l":78.4226,"n":32,"o":78.4645,"t":"2026-09-30T13:45:00Z","v":24102,"vw":78.510742},{"c":78.6699,"h":78.6699,"l":78.52,"n":7,"o":78.52,"t":"2026-09-30T14:00:00Z","v":1114,"vw":78.589956},{"c":78.54,"h":78.62,"l":78.4501,"n":31,"o":78.58,"t":"2026-09-30T14:15:00Z","v":3143,"vw":78.512565},{"c":78.42,"h":78.43,"l":78.42,"n":12,"o":78.43,"t":"2026-09-30T15:00:00Z","v":2158,"vw":78.429474},{"c":78.375,"h":78.41,"l":78.375,"n":2,"o":78.41,"t":"2026-09-30T15:15:00Z","v":559,"vw":78.381261},{"c":78.29,"h":78.4,"l":78.29,"n":32,"o":78.4,"t":"2026-09-30T15:30:00Z","v":4924,"vw":78.380772},{"c":78.28,"h":78.29,"l":78.235,"n":6,"o":78.29,"t":"2026-09-30T16:00:00Z","v":1868,"vw":78.251447},{"c":78.225,"h":78.24,"l":78.225,"n":3,"o":78.24,"t":"2026-09-30T16:15:00Z","v":455,"vw":78.231593},{"c":78.25,"h":78.25,"l":78.21,"n":8,"o":78.21,"t":"2026-09-30T16:30:00Z","v":1837,"vw":78.234076},{"c":78.14,"h":78.27,"l":78.14,"n":36,"o":78.219,"t":"2026-09-30T16:45:00Z","v":2885,"vw":78.231321},{"c":78.17,"h":78.23,"l":78.17,"n":16,"o":78.23,"t":"2026-09-30T17:00:00Z","v":2960,"vw":78.205888},{"c":78.11,"h":78.11,"l":78.11,"n":4,"o":78.11,"t":"2026-09-30T17:30:00Z","v":400,"vw":78.11},{"c":78.16,"h":78.16,"l":78.16,"n":17,"o":78.16,"t":"2026-09-30T17:45:00Z","v":357,"vw":78.16},{"c":78.06,"h":78.1,"l":78.0301,"n":22,"o":78.065,"t":"2026-09-30T18:00:00Z","v":13803,"vw":78.064032},{"c":78.03,"h":78.07,"l":78.03,"n":9,"o":78.07,"t":"2026-09-30T18:15:00Z","v":1696,"vw":78.063932},{"c":78.0199,"h":78.0199,"l":78.0199,"n":2,"o":78.0199,"t":"2026-09-30T18:30:00Z","v":222,"vw":78.0199},{"c":77.9225,"h":77.97,"l":77.9225,"n":2,"o":77.97,"t":"2026-09-30T18:45:00Z","v":373,"vw":77.935235},{"c":77.99,"h":77.99,"l":77.955,"n":6,"o":77.955,"t":"2026-09-30T19:00:00Z","v":489,"vw":77.964722},{"c":77.925,"h":77.95,"l":77.915,"n":25,"o":77.915,"t":"2026-09-30T19:15:00Z","v":4486,"vw":77.939905},{"c":77.88,"h":77.97,"l":77.88,"n":10,"o":77.95,"t":"2026-09-30T19:30:00Z","v":581,"vw":77.919752},{"c":77.9,"h":77.96,"l":77.8799,"n":11,"o":77.8799,"t":"2026-09-30T19:45:00Z","v":731375,"vw":77.939964},{"c":77.98,"h":77.98,"l":77.98,"n":4,"o":77.98,"t":"2026-09-30T20:00:00Z","v":47436,"vw":77.98},{"c":77.59,"h":77.64,"l":77.5,"n":25,"o":77.5,"t":"2026-10-01T13:30:00Z","v":3194,"vw":77.549333},{"c":77.32,"h":77.405,"l":77.32,"n":9,"o":77.32,"t":"2026-10-01T13:45:00Z","v":174452,"vw":77.320204},{"c":77.21,"h":77.2299,"l":77.16,"n":13,"o":77.17,"t":"2026-10-01T14:00:00Z","v":1143,"vw":77.196846},{"c":77.21,"h":77.21,"l":77.21,"n":5,"o":77.21,"t":"2026-10-01T14:15:00Z","v":210,"vw":77.21},{"c":77.23,"h":77.23,"l":77.23,"n":2,"o":77.23,"t":"2026-10-01T14:30:00Z","v":598,"vw":77.23},{"c":77.11,"h":77.17,"l":77.05,"n":17,"o":77.17,"t":"2026-10-01T14:45:00Z","v":977,"vw":77.11},{"c":76.98,"h":76.98,"l":76.98,"n":3,"o":76.98,"t":"2026-10-01T15:00:00Z","v":281,"vw":76.98},{"c":77.005,"h":77.0599,"l":76.9901,"n":22,"o":77.05,"t":"2026-10-01T15:15:00Z","v":3479,"vw":77.009125},{"c":77.0799,"h":77.0799,"l":76.8001,"n":20,"o":76.81,"t":"2026-10-01T15:30:00Z","v":3528,"vw":76.891897},{"c":76.97,"h":76.97,"l":76.945,"n":3,"o":76.945,"t":"2026-10-01T16:00:00Z","v":858,"vw":76.951588},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-01T16:15:00Z","v":323,"vw":77},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-01T16:30:00Z","v":300,"vw":77},{"c":76.99,"h":77.016,"l":76.98,"n":27,"o":76.9999,"t":"2026-10-01T16:45:00Z","v":3238,"vw":76.997875},{"c":76.965,"h":76.98,"l":76.93,"n":15,"o":76.93,"t":"2026-10-01T17:00:00Z","v":2542,"vw":76.960233},{"c":77.05,"h":77.05,"l":77.04,"n":4,"o":77.0499,"t":"2026-10-01T17:15:00Z","v":346,"vw":77.047059},{"c":77.2,"h":77.26,"l":77.2,"n":23,"o":77.25,"t":"2026-10-01T17:30:00Z","v":1795,"vw":77.242824},{"c":77.09,"h":77.19,"l":77.09,"n":23,"o":77.13,"t":"2026-10-01T17:45:00Z","v":1895,"vw":77.14048},{"c":76.9884,"h":76.9884,"l":76.97,"n":6,"o":76.97,"t":"2026-10-01T18:00:00Z","v":467,"vw":76.982577},{"c":76.97,"h":76.98,"l":76.932,"n":14,"o":76.9668,"t":"2026-10-01T18:15:00Z","v":1297,"vw":76.951237},{"c":77.065,"h":77.0999,"l":77.065,"n":10,"o":77.0999,"t":"2026-10-01T18:30:00Z","v":804,"vw":77.082046},{"c":77.04,"h":77.06,"l":77.04,"n":8,"o":77.06,"t":"2026-10-01T18:45:00Z","v":1058,"vw":77.051978},{"c":77.035,"h":77.065,"l":77.02,"n":12,"o":77.065,"t":"2026-10-01T19:00:00Z","v":1227,"vw":77.038807},{"c":77.04,"h":77.0499,"l":77.01,"n":22,"o":77.01,"t":"2026-10-01T19:15:00Z","v":4549,"vw":77.0268},{"c":77.04,"h":77.05,"l":77.04,"n":8,"o":77.05,"t":"2026-10-01T19:30:00Z","v":334,"vw":77.045},{"c":77.115,"h":77.21,"l":77.105,"n":65,"o":77.105,"t":"2026-10-01T19:45:00Z","v":9802,"vw":77.133774},{"c":77.2,"h":77.2,"l":77.2,"n":3,"o":77.2,"t":"2026-10-01T20:00:00Z","v":448,"vw":77.2},{"c":77.84,"h":77.84,"l":77.65,"n":21,"o":77.72,"t":"2026-10-02T13:30:00Z","v":1257,"vw":77.76191},{"c":77.91,"h":78.01,"l":77.779,"n":226,"o":78,"t":"2026-10-02T13:45:00Z","v":157061,"vw":77.847854},{"c":77.99,"h":78,"l":77.99,"n":5,"o":78,"t":"2026-10-02T14:00:00Z","v":246,"vw":77.995},{"c":78.055,"h":78.1,"l":78.03,"n":32,"o":78.1,"t":"2026-10-02T14:15:00Z","v":6392,"vw":78.0862},{"c":78.03,"h":78.0704,"l":78.03,"n":11,"o":78.0704,"t":"2026-10-02T14:45:00Z","v":833,"vw":78.054241},{"c":77.8299,"h":77.97,"l":77.82,"n":24,"o":77.97,"t":"2026-10-02T15:00:00Z","v":825,"vw":77.893054},{"c":77.615,"h":77.7,"l":77.615,"n":20,"o":77.7,"t":"2026-10-02T15:15:00Z","v":870,"vw":77.652172},{"c":77.77,"h":77.8,"l":77.765,"n":18,"o":77.8,"t":"2026-10-02T15:30:00Z","v":4921,"vw":77.780448},{"c":77.79,"h":77.79,"l":77.765,"n":10,"o":77.77,"t":"2026-10-02T15:45:00Z","v":430,"vw":77.77375},{"c":77.79,"h":77.813,"l":77.79,"n":6,"o":77.813,"t":"2026-10-02T16:00:00Z","v":363,"vw":77.801275},{"c":77.7264,"h":77.84,"l":77.7264,"n":13,"o":77.84,"t":"2026-10-02T16:15:00Z","v":902,"vw":77.784732},{"c":77.66,"h":77.76,"l":77.66,"n":45,"o":77.715,"t":"2026-10-02T16:30:00Z","v":3292,"vw":77.716418},{"c":77.788,"h":77.83,"l":77.788,"n":10,"o":77.83,"t":"2026-10-02T17:00:00Z","v":1878,"vw":77.816023},{"c":77.86,"h":77.86,"l":77.86,"n":1,"o":77.86,"t":"2026-10-02T17:15:00Z","v":200,"vw":77.86},{"c":77.6901,"h":77.725,"l":77.6901,"n":5,"o":77.725,"t":"2026-10-02T17:30:00Z","v":3555,"vw":77.720932},{"c":77.83,"h":77.87,"l":77.78,"n":23,"o":77.78,"t":"2026-10-02T17:45:00Z","v":1955,"vw":77.817754},{"c":77.8327,"h":77.8327,"l":77.825,"n":4,"o":77.825,"t":"2026-10-02T18:00:00Z","v":1517,"vw":77.825531},{"c":77.82,"h":77.82,"l":77.82,"n":5,"o":77.82,"t":"2026-10-02T18:15:00Z","v":202,"vw":77.82},{"c":77.8882,"h":77.889,"l":77.8882,"n":2,"o":77.889,"t":"2026-10-02T18:30:00Z","v":420,"vw":77.8886},{"c":77.835,"h":77.86,"l":77.835,"n":7,"o":77.86,"t":"2026-10-02T18:45:00Z","v":585,"vw":77.849754},{"c":77.93,"h":77.93,"l":77.88,"n":5,"o":77.88,"t":"2026-10-02T19:00:00Z","v":305,"vw":77.905},{"c":77.955,"h":77.99,"l":77.955,"n":11,"o":77.96,"t":"2026-10-02T19:15:00Z","v":1069,"vw":77.970227},{"c":78.04,"h":78.0583,"l":78.02,"n":13,"o":78.0399,"t":"2026-10-02T19:30:00Z","v":3557,"vw":78.053377},{"c":78.04,"h":78.07,"l":77.97,"n":142,"o":78.035,"t":"2026-10-02T19:45:00Z","v":26824,"vw":77.982144},{"c":78.04,"h":78.04,"l":78.04,"n":8,"o":78.04,"t":"2026-10-02T20:00:00Z","v":1615,"vw":78.04},{"c":77.59,"h":77.78,"l":77.59,"n":28,"o":77.78,"t":"2026-10-05T13:30:00Z","v":1009,"vw":77.717517},{"c":77.62,"h":77.64,"l":77.46,"n":48,"o":77.52,"t":"2026-10-05T13:45:00Z","v":45776,"vw":77.524173},{"c":77.79,"h":77.79,"l":77.595,"n":32,"o":77.61,"t":"2026-10-05T14:00:00Z","v":2540,"vw":77.662146},{"c":77.87,"h":77.89,"l":77.805,"n":17,"o":77.805,"t":"2026-10-05T14:15:00Z","v":1614,"vw":77.829425},{"c":77.86,"h":77.86,"l":77.78,"n":35,"o":77.78,"t":"2026-10-05T14:30:00Z","v":2984,"vw":77.820436},{"c":77.875,"h":77.875,"l":77.87,"n":9,"o":77.87,"t":"2026-10-05T14:45:00Z","v":941,"vw":77.871851},{"c":77.77,"h":77.87,"l":77.77,"n":28,"o":77.87,"t":"2026-10-05T15:00:00Z","v":2746,"vw":77.842219},{"c":77.78,"h":77.78,"l":77.74,"n":14,"o":77.7785,"t":"2026-10-05T15:15:00Z","v":2426,"vw":77.771099},{"c":77.82,"h":77.82,"l":77.805,"n":40,"o":77.815,"t":"2026-10-05T15:30:00Z","v":3780,"vw":77.815385},{"c":77.85,"h":77.87,"l":77.85,"n":3,"o":77.87,"t":"2026-10-05T16:00:00Z","v":402,"vw":77.860025},{"c":77.88,"h":77.9,"l":77.8206,"n":26,"o":77.85,"t":"2026-10-05T16:15:00Z","v":2764,"vw":77.8618},{"c":77.905,"h":77.905,"l":77.88,"n":24,"o":77.89,"t":"2026-10-05T16:30:00Z","v":2724,"vw":77.896202},{"c":77.89,"h":77.9,"l":77.89,"n":7,"o":77.9,"t":"2026-10-05T16:45:00Z","v":900,"vw":77.896667},{"c":77.83,"h":77.9,"l":77.82,"n":27,"o":77.86,"t":"2026-10-05T17:00:00Z","v":1954,"vw":77.8475},{"c":77.89,"h":77.89,"l":77.84,"n":21,"o":77.84,"t":"2026-10-05T17:15:00Z","v":2098,"vw":77.880526},{"c":77.915,"h":77.915,"l":77.88,"n":19,"o":77.88,"t":"2026-10-05T17:30:00Z","v":2052,"vw":77.89375},{"c":77.99,"h":78,"l":77.95,"n":24,"o":77.95,"t":"2026-10-05T17:45:00Z","v":4239,"vw":77.985937},{"c":78.01,"h":78.055,"l":78.01,"n":18,"o":78.01,"t":"2026-10-05T18:00:00Z","v":2665,"vw":78.030346},{"c":78.06,"h":78.06,"l":78,"n":42,"o":78.01,"t":"2026-10-05T18:15:00Z","v":5015,"vw":78.034644},{"c":78.045,"h":78.07,"l":78.03,"n":8,"o":78.04,"t":"2026-10-05T18:30:00Z","v":1061,"vw":78.044809},{"c":78.095,"h":78.095,"l":78.02,"n":8,"o":78.02,"t":"2026-10-05T18:45:00Z","v":1174,"vw":78.051903},{"c":78.13,"h":78.13,"l":78.08,"n":16,"o":78.08,"t":"2026-10-05T19:00:00Z","v":4854,"vw":78.103192},{"c":78.19,"h":78.19,"l":78.145,"n":14,"o":78.145,"t":"2026-10-05T19:15:00Z","v":1850,"vw":78.154573},{"c":78.16,"h":78.21,"l":78.14,"n":20,"o":78.16,"t":"2026-10-05T19:30:00Z","v":2659,"vw":78.177352},{"c":78.02,"h":78.17,"l":78,"n":85,"o":78.15,"t":"2026-10-05T19:45:00Z","v":20611,"vw":78.063012},{"c":78.07,"h":78.07,"l":78.07,"n":5,"o":78.07,"t":"2026-10-05T20:00:00Z","v":8532,"vw":78.07},{"c":78,"h":78.9,"l":78,"n":35,"o":78.1,"t":"2026-10-05T20:15:00Z","v":6378,"vw":78.178197},{"c":78.15,"h":78.49,"l":78.15,"n":60,"o":78.45,"t":"2026-10-05T22:15:00Z","v":1366,"vw":78.332395},{"c":78.13,"h":78.13,"l":78.13,"n":9,"o":78.13,"t":"2026-10-05T22:45:00Z","v":2185,"vw":78.13},{"c":78.44,"h":78.45,"l":78.44,"n":24,"o":78.45,"t":"2026-10-06T11:30:00Z","v":4006,"vw":78.445003},{"c":78.46,"h":78.49,"l":78.38,"n":29,"o":78.38,"t":"2026-10-06T13:30:00Z","v":1553,"vw":78.446251},{"c":78.43,"h":78.47,"l":78.415,"n":17,"o":78.46,"t":"2026-10-06T13:45:00Z","v":19458,"vw":78.449861},{"c":78.43,"h":78.43,"l":78.385,"n":14,"o":78.42,"t":"2026-10-06T14:00:00Z","v":89414,"vw":78.400056},{"c":78.22,"h":78.4,"l":78.21,"n":8,"o":78.35,"t":"2026-10-06T14:15:00Z","v":1134,"vw":78.318363},{"c":78.285,"h":78.285,"l":78.205,"n":6,"o":78.205,"t":"2026-10-06T14:30:00Z","v":1296,"vw":78.235154},{"c":78.38,"h":78.48,"l":78.38,"n":6,"o":78.4799,"t":"2026-10-06T15:00:00Z","v":970,"vw":78.459285},{"c":78.39,"h":78.52,"l":78.39,"n":19,"o":78.51,"t":"2026-10-06T15:15:00Z","v":2231,"vw":78.504662},{"c":78.48,"h":78.54,"l":78.475,"n":24,"o":78.475,"t":"2026-10-06T15:30:00Z","v":1858,"vw":78.519986},{"c":78.41,"h":78.41,"l":78.41,"n":2,"o":78.41,"t":"2026-10-06T16:00:00Z","v":296,"vw":78.41},{"c":78.405,"h":78.4699,"l":78.405,"n":2,"o":78.4699,"t":"2026-10-06T16:15:00Z","v":300,"vw":78.448267},{"c":78.35,"h":78.36,"l":78.35,"n":8,"o":78.36,"t":"2026-10-06T16:30:00Z","v":401,"vw":78.355},{"c":78.25,"h":78.31,"l":78.25,"n":4,"o":78.31,"t":"2026-10-06T16:45:00Z","v":427,"vw":78.268136},{"c":78.31,"h":78.37,"l":78.31,"n":9,"o":78.31,"t":"2026-10-06T17:00:00Z","v":507,"vw":78.339777},{"c":78.4099,"h":78.4099,"l":78.3101,"n":17,"o":78.32,"t":"2026-10-06T17:30:00Z","v":2719,"vw":78.345112},{"c":78.3401,"h":78.39,"l":78.3401,"n":22,"o":78.39,"t":"2026-10-06T17:45:00Z","v":1926,"vw":78.367226},{"c":78.34,"h":78.385,"l":78.34,"n":7,"o":78.385,"t":"2026-10-06T18:00:00Z","v":358,"vw":78.370294},{"c":78.34,"h":78.34,"l":78.33,"n":3,"o":78.33,"t":"2026-10-06T18:15:00Z","v":310,"vw":78.335327},{"c":78.26,"h":78.32,"l":78.26,"n":11,"o":78.32,"t":"2026-10-06T18:30:00Z","v":780,"vw":78.307009},{"c":78.3537,"h":78.3537,"l":78.2388,"n":8,"o":78.28,"t":"2026-10-06T18:45:00Z","v":1141,"vw":78.304677},{"c":78.33,"h":78.33,"l":78.31,"n":13,"o":78.325,"t":"2026-10-06T19:00:00Z","v":3551,"vw":78.324788},{"c":78.26,"h":78.3699,"l":78.26,"n":15,"o":78.3699,"t":"2026-10-06T19:15:00Z","v":1506,"vw":78.30663},{"c":78.195,"h":78.31,"l":78.195,"n":10,"o":78.31,"t":"2026-10-06T19:30:00Z","v":1345,"vw":78.256379},{"c":78.25,"h":78.26,"l":78.11,"n":49,"o":78.11,"t":"2026-10-06T19:45:00Z","v":21129,"vw":78.244031},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-06T20:00:00Z","v":138,"vw":78.24},{"c":77.15,"h":77.15,"l":77.15,"n":9,"o":77.15,"t":"2026-10-07T13:30:00Z","v":347,"vw":77.15},{"c":76.96,"h":76.96,"l":76.915,"n":15,"o":76.915,"t":"2026-10-07T13:45:00Z","v":5146,"vw":76.928355},{"c":76.9215,"h":76.975,"l":76.9215,"n":4,"o":76.975,"t":"2026-10-07T14:00:00Z","v":296,"vw":76.951162},{"c":77.072,"h":77.13,"l":77,"n":10,"o":77,"t":"2026-10-07T14:15:00Z","v":809,"vw":77.06775},{"c":77.03,"h":77.03,"l":77.03,"n":4,"o":77.03,"t":"2026-10-07T14:30:00Z","v":670,"vw":77.03},{"c":77.15,"h":77.15,"l":77.12,"n":4,"o":77.1308,"t":"2026-10-07T14:45:00Z","v":760,"vw":77.129063},{"c":77.215,"h":77.215,"l":77.13,"n":9,"o":77.13,"t":"2026-10-07T15:00:00Z","v":1551,"vw":77.198197},{"c":77.11,"h":77.26,"l":77.11,"n":7,"o":77.205,"t":"2026-10-07T15:15:00Z","v":735,"vw":77.200118},{"c":77.27,"h":77.27,"l":77.11,"n":27,"o":77.2098,"t":"2026-10-07T15:30:00Z","v":2446,"vw":77.202905},{"c":77.24,"h":77.25,"l":77.22,"n":10,"o":77.25,"t":"2026-10-07T15:45:00Z","v":783,"vw":77.23581},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-07T16:00:00Z","v":100,"vw":77.29},{"c":77.34,"h":77.34,"l":77.24,"n":4,"o":77.24,"t":"2026-10-07T16:15:00Z","v":475,"vw":77.303291},{"c":77.29,"h":77.29,"l":77.2,"n":7,"o":77.2415,"t":"2026-10-07T16:30:00Z","v":862,"vw":77.236232},{"c":77.2246,"h":77.3,"l":77.2246,"n":17,"o":77.3,"t":"2026-10-07T16:45:00Z","v":1502,"vw":77.242547},{"c":77.43,"h":77.43,"l":77.36,"n":4,"o":77.3999,"t":"2026-10-07T17:00:00Z","v":400,"vw":77.389975},{"c":77.38,"h":77.42,"l":77.37,"n":5,"o":77.37,"t":"2026-10-07T17:15:00Z","v":728,"vw":77.389626},{"c":77.36,"h":77.36,"l":77.36,"n":1,"o":77.36,"t":"2026-10-07T17:30:00Z","v":160,"vw":77.36},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-07T17:45:00Z","v":100,"vw":77.35},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-07T18:00:00Z","v":202,"vw":77.42},{"c":77.34,"h":77.36,"l":77.33,"n":5,"o":77.36,"t":"2026-10-07T18:15:00Z","v":653,"vw":77.339908},{"c":77.4,"h":77.4,"l":77.2901,"n":26,"o":77.345,"t":"2026-10-07T18:30:00Z","v":5900,"vw":77.350585},{"c":77.38,"h":77.4,"l":77.38,"n":10,"o":77.39,"t":"2026-10-07T18:45:00Z","v":945,"vw":77.387752},{"c":77.33,"h":77.35,"l":77.2601,"n":9,"o":77.27,"t":"2026-10-07T19:00:00Z","v":3360,"vw":77.291427},{"c":77.35,"h":77.36,"l":77.3,"n":17,"o":77.31,"t":"2026-10-07T19:15:00Z","v":3612,"vw":77.329775},{"c":77.33,"h":77.36,"l":77.32,"n":9,"o":77.36,"t":"2026-10-07T19:30:00Z","v":506,"vw":77.34},{"c":77.39,"h":77.39,"l":77.28,"n":84,"o":77.28,"t":"2026-10-07T19:45:00Z","v":23584,"vw":77.296086},{"c":77.38,"h":77.38,"l":77.38,"n":5,"o":77.38,"t":"2026-10-07T20:00:00Z","v":702,"vw":77.38},{"c":76.85,"h":76.89,"l":76.85,"n":8,"o":76.89,"t":"2026-10-08T13:30:00Z","v":578,"vw":76.88287},{"c":76.86,"h":76.93,"l":76.86,"n":6,"o":76.88,"t":"2026-10-08T13:45:00Z","v":6188,"vw":76.880808},{"c":76.8501,"h":76.895,"l":76.8501,"n":5,"o":76.895,"t":"2026-10-08T14:00:00Z","v":419,"vw":76.867891},{"c":76.92,"h":76.92,"l":76.8954,"n":9,"o":76.9,"t":"2026-10-08T14:15:00Z","v":1066,"vw":76.910423},{"c":76.94,"h":77.0999,"l":76.94,"n":14,"o":77.005,"t":"2026-10-08T14:30:00Z","v":1238,"vw":77.025766},{"c":76.7401,"h":76.87,"l":76.7401,"n":2,"o":76.87,"t":"2026-10-08T14:45:00Z","v":200,"vw":76.80505},{"c":76.61,"h":76.69,"l":76.58,"n":23,"o":76.6799,"t":"2026-10-08T15:15:00Z","v":1662,"vw":76.649911},{"c":76.52,"h":76.53,"l":76.515,"n":6,"o":76.53,"t":"2026-10-08T15:30:00Z","v":478,"vw":76.520128},{"c":76.52,"h":76.52,"l":76.52,"n":3,"o":76.52,"t":"2026-10-08T15:45:00Z","v":301,"vw":76.52},{"c":76.58,"h":76.58,"l":76.5,"n":8,"o":76.5,"t":"2026-10-08T16:00:00Z","v":5032,"vw":76.5594},{"c":76.76,"h":76.87,"l":76.75,"n":11,"o":76.87,"t":"2026-10-08T16:15:00Z","v":837,"vw":76.793333},{"c":76.705,"h":76.74,"l":76.705,"n":2,"o":76.74,"t":"2026-10-08T16:30:00Z","v":200,"vw":76.7225},{"c":76.6633,"h":76.67,"l":76.65,"n":5,"o":76.67,"t":"2026-10-08T16:45:00Z","v":431,"vw":76.663323},{"c":76.7099,"h":76.71,"l":76.665,"n":6,"o":76.665,"t":"2026-10-08T17:00:00Z","v":1097,"vw":76.702072},{"c":76.86,"h":76.89,"l":76.83,"n":10,"o":76.89,"t":"2026-10-08T17:15:00Z","v":704,"vw":76.861855},{"c":76.915,"h":76.915,"l":76.915,"n":3,"o":76.915,"t":"2026-10-08T17:30:00Z","v":172,"vw":76.915},{"c":76.97,"h":76.97,"l":76.8768,"n":8,"o":76.8768,"t":"2026-10-08T17:45:00Z","v":4412,"vw":76.953672},{"c":76.88,"h":76.95,"l":76.88,"n":23,"o":76.95,"t":"2026-10-08T18:00:00Z","v":1414,"vw":76.911667},{"c":76.92,"h":76.94,"l":76.8701,"n":12,"o":76.94,"t":"2026-10-08T18:15:00Z","v":938,"vw":76.909048},{"c":76.88,"h":76.88,"l":76.87,"n":4,"o":76.87,"t":"2026-10-08T18:30:00Z","v":227,"vw":76.875},{"c":76.93,"h":77.0135,"l":76.9,"n":18,"o":76.93,"t":"2026-10-08T19:00:00Z","v":2346,"vw":76.980472},{"c":76.97,"h":77.01,"l":76.926,"n":11,"o":76.96,"t":"2026-10-08T19:15:00Z","v":2573,"vw":76.946488},{"c":76.9699,"h":77,"l":76.915,"n":25,"o":76.915,"t":"2026-10-08T19:30:00Z","v":4475,"vw":76.962662},{"c":77.12,"h":77.12,"l":76.94,"n":52,"o":76.94,"t":"2026-10-08T19:45:00Z","v":28433,"vw":76.980965},{"c":77.02,"h":77.02,"l":77.02,"n":7,"o":77.02,"t":"2026-10-08T20:00:00Z","v":427,"vw":77.02},{"c":77.25,"h":77.3527,"l":77.22,"n":36,"o":77.22,"t":"2026-10-09T13:30:00Z","v":1522,"vw":77.267894},{"c":77.329,"h":77.329,"l":77.22,"n":10,"o":77.22,"t":"2026-10-09T13:45:00Z","v":903,"vw":77.283728},{"c":77.21,"h":77.26,"l":77.21,"n":10,"o":77.26,"t":"2026-10-09T14:00:00Z","v":993,"vw":77.21731},{"c":77.2,"h":77.25,"l":77.2,"n":19,"o":77.25,"t":"2026-10-09T14:15:00Z","v":1188,"vw":77.239872},{"c":77.22,"h":77.22,"l":77.18,"n":13,"o":77.18,"t":"2026-10-09T14:30:00Z","v":1253,"vw":77.189197},{"c":77.22,"h":77.23,"l":77.19,"n":10,"o":77.19,"t":"2026-10-09T14:45:00Z","v":1203,"vw":77.203319},{"c":77.28,"h":77.28,"l":77.2,"n":15,"o":77.21,"t":"2026-10-09T15:00:00Z","v":741,"vw":77.231667},{"c":77.26,"h":77.28,"l":77.2191,"n":46,"o":77.24,"t":"2026-10-09T15:30:00Z","v":6747,"vw":77.258653},{"c":77.23,"h":77.23,"l":77.23,"n":3,"o":77.23,"t":"2026-10-09T15:45:00Z","v":300,"vw":77.23},{"c":77.29,"h":77.34,"l":77.25,"n":22,"o":77.255,"t":"2026-10-09T16:00:00Z","v":4381,"vw":77.323138},{"c":77.27,"h":77.32,"l":77.27,"n":9,"o":77.28,"t":"2026-10-09T16:15:00Z","v":501,"vw":77.284274},{"c":77.3099,"h":77.31,"l":77.2492,"n":11,"o":77.31,"t":"2026-10-09T16:30:00Z","v":1527,"vw":77.281698},{"c":77.3,"h":77.33,"l":77.3,"n":5,"o":77.31,"t":"2026-10-09T16:45:00Z","v":306,"vw":77.313333},{"c":77.2646,"h":77.2646,"l":77.2646,"n":1,"o":77.2646,"t":"2026-10-09T17:00:00Z","v":151,"vw":77.2646},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-09T17:15:00Z","v":100,"vw":77.3},{"c":77.3372,"h":77.38,"l":77.31,"n":6,"o":77.31,"t":"2026-10-09T17:30:00Z","v":599,"vw":77.34783},{"c":77.34,"h":77.35,"l":77.29,"n":5,"o":77.29,"t":"2026-10-09T17:45:00Z","v":906,"vw":77.326373},{"c":77.389,"h":77.389,"l":77.37,"n":2,"o":77.37,"t":"2026-10-09T18:00:00Z","v":1346,"vw":77.387588},{"c":77.4,"h":77.41,"l":77.4,"n":3,"o":77.41,"t":"2026-10-09T18:15:00Z","v":201,"vw":77.405},{"c":77.37,"h":77.41,"l":77.3601,"n":8,"o":77.3601,"t":"2026-10-09T18:30:00Z","v":937,"vw":77.371071},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-09T18:45:00Z","v":100,"vw":77.44},{"c":77.5,"h":77.5,"l":77.475,"n":4,"o":77.475,"t":"2026-10-09T19:00:00Z","v":766,"vw":77.484714},{"c":77.5,"h":77.51,"l":77.475,"n":8,"o":77.51,"t":"2026-10-09T19:15:00Z","v":489,"vw":77.495095},{"c":77.5,"h":77.5,"l":77.465,"n":4,"o":77.465,"t":"2026-10-09T19:30:00Z","v":326,"vw":77.480015},{"c":77.5,"h":77.52,"l":77.445,"n":33,"o":77.465,"t":"2026-10-09T19:45:00Z","v":4144,"vw":77.492591},{"c":77.54,"h":77.54,"l":77.54,"n":5,"o":77.54,"t":"2026-10-09T20:00:00Z","v":502,"vw":77.54},{"c":77.47,"h":77.48,"l":77.46,"n":92,"o":77.46,"t":"2026-10-12T13:30:00Z","v":2873,"vw":77.469006},{"c":77.455,"h":77.489,"l":77.36,"n":9,"o":77.489,"t":"2026-10-12T13:45:00Z","v":973,"vw":77.417066},{"c":77.47,"h":77.47,"l":77.47,"n":2,"o":77.47,"t":"2026-10-12T14:00:00Z","v":200,"vw":77.47},{"c":77.4,"h":77.4,"l":77.3985,"n":6,"o":77.3985,"t":"2026-10-12T15:00:00Z","v":878,"vw":77.39887},{"c":77.47,"h":77.47,"l":77.35,"n":35,"o":77.35,"t":"2026-10-12T15:30:00Z","v":5041,"vw":77.420628},{"c":77.41,"h":77.46,"l":77.4,"n":7,"o":77.46,"t":"2026-10-12T15:45:00Z","v":800,"vw":77.41875},{"c":77.385,"h":77.385,"l":77.385,"n":1,"o":77.385,"t":"2026-10-12T16:00:00Z","v":200,"vw":77.385},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-10-12T16:15:00Z","v":232,"vw":77.34},{"c":77.35,"h":77.37,"l":77.26,"n":16,"o":77.34,"t":"2026-10-12T16:30:00Z","v":6092,"vw":77.284202},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-10-12T17:00:00Z","v":215,"vw":77.34},{"c":77.365,"h":77.365,"l":77.365,"n":2,"o":77.365,"t":"2026-10-12T17:15:00Z","v":235,"vw":77.365},{"c":77.365,"h":77.365,"l":77.365,"n":1,"o":77.365,"t":"2026-10-12T17:30:00Z","v":100,"vw":77.365},{"c":77.335,"h":77.335,"l":77.335,"n":1,"o":77.335,"t":"2026-10-12T17:45:00Z","v":193,"vw":77.335},{"c":77.3427,"h":77.37,"l":77.325,"n":4,"o":77.325,"t":"2026-10-12T18:00:00Z","v":427,"vw":77.34187},{"c":77.33,"h":77.3397,"l":77.33,"n":3,"o":77.3397,"t":"2026-10-12T18:15:00Z","v":1868,"vw":77.33918},{"c":77.32,"h":77.34,"l":77.2514,"n":9,"o":77.2514,"t":"2026-10-12T18:30:00Z","v":3267,"vw":77.289517},{"c":77.28,"h":77.33,"l":77.28,"n":6,"o":77.2988,"t":"2026-10-12T18:45:00Z","v":678,"vw":77.303893},{"c":77.215,"h":77.27,"l":77.215,"n":3,"o":77.27,"t":"2026-10-12T19:00:00Z","v":416,"vw":77.239988},{"c":77.2401,"h":77.29,"l":77.24,"n":7,"o":77.29,"t":"2026-10-12T19:15:00Z","v":1616,"vw":77.277809},{"c":77.3,"h":77.335,"l":77.3,"n":13,"o":77.31,"t":"2026-10-12T19:30:00Z","v":1852,"vw":77.318549},{"c":77.36,"h":77.36,"l":77.18,"n":46,"o":77.18,"t":"2026-10-12T19:45:00Z","v":2531,"vw":77.300294},{"c":77.32,"h":77.32,"l":77.32,"n":3,"o":77.32,"t":"2026-10-12T20:00:00Z","v":485,"vw":77.32},{"c":77.4,"h":77.8,"l":77.4,"n":60,"o":77.5,"t":"2026-10-12T20:15:00Z","v":11011,"vw":77.49078},{"c":77.65,"h":77.65,"l":77.65,"n":27,"o":77.65,"t":"2026-10-12T22:00:00Z","v":323,"vw":77.65},{"c":77.39,"h":77.55,"l":77.13,"n":155,"o":77.3,"t":"2026-10-12T23:15:00Z","v":5837,"vw":77.297758},{"c":77.5,"h":77.5,"l":77.5,"n":27,"o":77.5,"t":"2026-10-13T11:30:00Z","v":8034,"vw":77.5},{"c":77.76,"h":77.88,"l":77.76,"n":8,"o":77.88,"t":"2026-10-13T13:30:00Z","v":1232,"vw":77.869309},{"c":77.5699,"h":77.5699,"l":77.545,"n":4,"o":77.545,"t":"2026-10-13T13:45:00Z","v":798,"vw":77.556558},{"c":77.47,"h":77.51,"l":77.39,"n":11,"o":77.39,"t":"2026-10-13T14:00:00Z","v":5315,"vw":77.398398},{"c":77.435,"h":77.49,"l":77.41,"n":9,"o":77.49,"t":"2026-10-13T14:15:00Z","v":1455,"vw":77.439794},{"c":77.465,"h":77.465,"l":77.43,"n":10,"o":77.43,"t":"2026-10-13T14:30:00Z","v":721,"vw":77.438598},{"c":77.45,"h":77.46,"l":77.45,"n":5,"o":77.46,"t":"2026-10-13T14:45:00Z","v":639,"vw":77.453591},{"c":77.42,"h":77.42,"l":77.41,"n":9,"o":77.41,"t":"2026-10-13T15:00:00Z","v":375,"vw":77.413333},{"c":77.45,"h":77.45,"l":77.45,"n":1,"o":77.45,"t":"2026-10-13T15:15:00Z","v":200,"vw":77.45},{"c":77.39,"h":77.44,"l":77.39,"n":26,"o":77.43,"t":"2026-10-13T15:30:00Z","v":2242,"vw":77.423705},{"c":77.4991,"h":77.4991,"l":77.4991,"n":1,"o":77.4991,"t":"2026-10-13T16:00:00Z","v":191,"vw":77.4991},{"c":77.415,"h":77.45,"l":77.415,"n":6,"o":77.45,"t":"2026-10-13T16:15:00Z","v":1134,"vw":77.418568},{"c":77.41,"h":77.42,"l":77.41,"n":13,"o":77.42,"t":"2026-10-13T16:45:00Z","v":686,"vw":77.416},{"c":77.4216,"h":77.4216,"l":77.3801,"n":6,"o":77.3947,"t":"2026-10-13T17:00:00Z","v":2253,"vw":77.409846},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-13T17:15:00Z","v":100,"vw":77.42},{"c":77.4417,"h":77.4417,"l":77.4244,"n":7,"o":77.4244,"t":"2026-10-13T17:30:00Z","v":904,"vw":77.439416},{"c":77.41,"h":77.45,"l":77.41,"n":15,"o":77.44,"t":"2026-10-13T17:45:00Z","v":919,"vw":77.431429},{"c":77.5699,"h":77.58,"l":77.4491,"n":13,"o":77.4491,"t":"2026-10-13T18:00:00Z","v":3084,"vw":77.46058},{"c":77.57,"h":77.57,"l":77.57,"n":1,"o":77.57,"t":"2026-10-13T18:15:00Z","v":100,"vw":77.57},{"c":77.62,"h":77.62,"l":77.56,"n":9,"o":77.57,"t":"2026-10-13T18:30:00Z","v":1301,"vw":77.571852},{"c":77.585,"h":77.585,"l":77.57,"n":5,"o":77.57,"t":"2026-10-13T18:45:00Z","v":2140,"vw":77.57108},{"c":77.57,"h":77.65,"l":77.57,"n":13,"o":77.584,"t":"2026-10-13T19:00:00Z","v":2316,"vw":77.584695},{"c":77.63,"h":77.65,"l":77.57,"n":11,"o":77.65,"t":"2026-10-13T19:15:00Z","v":1660,"vw":77.616291},{"c":77.67,"h":77.67,"l":77.5701,"n":9,"o":77.5701,"t":"2026-10-13T19:30:00Z","v":2189,"vw":77.579894},{"c":77.56,"h":77.64,"l":77.56,"n":27,"o":77.615,"t":"2026-10-13T19:45:00Z","v":5178,"vw":77.589311},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-13T20:00:00Z","v":150,"vw":77.65},{"c":77.33,"h":77.33,"l":77.07,"n":4,"o":77.07,"t":"2026-10-14T13:30:00Z","v":624,"vw":77.151978},{"c":77.09,"h":77.33,"l":77.09,"n":28,"o":77.33,"t":"2026-10-14T13:45:00Z","v":5730,"vw":77.319628},{"c":77.07,"h":77.07,"l":77,"n":10,"o":77,"t":"2026-10-14T14:00:00Z","v":510,"vw":77.023333},{"c":77.04,"h":77.09,"l":77.01,"n":63,"o":77.07,"t":"2026-10-14T14:15:00Z","v":38474,"vw":77.014298},{"c":77.045,"h":77.17,"l":77.045,"n":28,"o":77.05,"t":"2026-10-14T14:30:00Z","v":2359,"vw":77.095874},{"c":77.07,"h":77.19,"l":77.04,"n":73,"o":77.1881,"t":"2026-10-14T14:45:00Z","v":4600,"vw":77.135526},{"c":76.935,"h":77.05,"l":76.935,"n":63,"o":77.05,"t":"2026-10-14T15:00:00Z","v":4002,"vw":77.010682},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-10-14T15:15:00Z","v":100,"vw":77.16},{"c":77.025,"h":77.09,"l":76.985,"n":51,"o":77.05,"t":"2026-10-14T15:30:00Z","v":7209,"vw":77.073343},{"c":77,"h":77.065,"l":77,"n":49,"o":77.065,"t":"2026-10-14T15:45:00Z","v":2698,"vw":77.046775},{"c":76.92,"h":77.015,"l":76.92,"n":47,"o":77.015,"t":"2026-10-14T16:00:00Z","v":5274,"vw":76.993588},{"c":76.92,"h":76.92,"l":76.92,"n":9,"o":76.92,"t":"2026-10-14T16:15:00Z","v":757,"vw":76.92},{"c":76.97,"h":76.97,"l":76.91,"n":57,"o":76.915,"t":"2026-10-14T16:30:00Z","v":4547,"vw":76.920139},{"c":76.9785,"h":77,"l":76.945,"n":59,"o":77,"t":"2026-10-14T16:45:00Z","v":4118,"vw":76.970368},{"c":76.95,"h":76.97,"l":76.945,"n":36,"o":76.97,"t":"2026-10-14T17:00:00Z","v":2095,"vw":76.95119},{"c":76.92,"h":76.96,"l":76.92,"n":26,"o":76.95,"t":"2026-10-14T17:15:00Z","v":1166,"vw":76.944681},{"c":76.94,"h":76.97,"l":76.94,"n":12,"o":76.97,"t":"2026-10-14T17:30:00Z","v":2218,"vw":76.964612},{"c":76.885,"h":76.94,"l":76.86,"n":18,"o":76.94,"t":"2026-10-14T17:45:00Z","v":5975,"vw":76.912734},{"c":77,"h":77,"l":76.83,"n":66,"o":76.885,"t":"2026-10-14T18:00:00Z","v":4688,"vw":76.856414},{"c":77.06,"h":77.06,"l":77.015,"n":10,"o":77.015,"t":"2026-10-14T18:15:00Z","v":860,"vw":77.035103},{"c":76.99,"h":77.06,"l":76.99,"n":23,"o":77.04,"t":"2026-10-14T18:30:00Z","v":2539,"vw":77.0341},{"c":77.025,"h":77.07,"l":77,"n":51,"o":77.0599,"t":"2026-10-14T18:45:00Z","v":3180,"vw":77.028531},{"c":77.07,"h":77.07,"l":76.9596,"n":53,"o":77.01,"t":"2026-10-14T19:00:00Z","v":4028,"vw":76.98975},{"c":77.02,"h":77.09,"l":77.02,"n":31,"o":77.025,"t":"2026-10-14T19:15:00Z","v":1816,"vw":77.039325},{"c":77.0599,"h":77.06,"l":76.98,"n":112,"o":76.9946,"t":"2026-10-14T19:30:00Z","v":8001,"vw":77.006859},{"c":77.03,"h":77.08,"l":77.005,"n":54,"o":77.02,"t":"2026-10-14T19:45:00Z","v":4548,"vw":77.036077},{"c":77.11,"h":77.11,"l":77.11,"n":4,"o":77.11,"t":"2026-10-14T20:00:00Z","v":1016,"vw":77.11},{"c":77.13,"h":77.28,"l":77.13,"n":89,"o":77.25,"t":"2026-10-15T13:30:00Z","v":17923,"vw":77.212},{"c":77.11,"h":77.13,"l":77.06,"n":174,"o":77.12,"t":"2026-10-15T13:45:00Z","v":12665,"vw":77.087831},{"c":77.23,"h":77.265,"l":77.23,"n":4,"o":77.265,"t":"2026-10-15T14:00:00Z","v":260,"vw":77.2475},{"c":77.39,"h":77.39,"l":77.39,"n":5,"o":77.39,"t":"2026-10-15T14:30:00Z","v":332,"vw":77.39},{"c":77.45,"h":77.45,"l":77.415,"n":7,"o":77.415,"t":"2026-10-15T14:45:00Z","v":373,"vw":77.4325},{"c":77.47,"h":77.53,"l":77.44,"n":26,"o":77.4528,"t":"2026-10-15T15:45:00Z","v":6300,"vw":77.489248},{"c":77.33,"h":77.33,"l":77.33,"n":1,"o":77.33,"t":"2026-10-15T16:00:00Z","v":199,"vw":77.33},{"c":77.4499,"h":77.4799,"l":77.3301,"n":17,"o":77.41,"t":"2026-10-15T16:30:00Z","v":2226,"vw":77.424546},{"c":77.44,"h":77.48,"l":77.44,"n":8,"o":77.455,"t":"2026-10-15T16:45:00Z","v":9509,"vw":77.440839},{"c":77.47,"h":77.48,"l":77.435,"n":15,"o":77.47,"t":"2026-10-15T17:00:00Z","v":4191,"vw":77.458927},{"c":77.465,"h":77.51,"l":77.465,"n":5,"o":77.47,"t":"2026-10-15T17:15:00Z","v":2524,"vw":77.472112},{"c":77.61,"h":77.63,"l":77.465,"n":10,"o":77.49,"t":"2026-10-15T17:30:00Z","v":1464,"vw":77.506097},{"c":77.56,"h":77.5982,"l":77.56,"n":9,"o":77.5982,"t":"2026-10-15T17:45:00Z","v":1385,"vw":77.589481},{"c":77.54,"h":77.62,"l":77.54,"n":12,"o":77.59,"t":"2026-10-15T18:00:00Z","v":829,"vw":77.576},{"c":77.55,"h":77.55,"l":77.55,"n":8,"o":77.55,"t":"2026-10-15T18:30:00Z","v":494,"vw":77.55},{"c":77.548195,"h":77.58,"l":77.54,"n":12,"o":77.58,"t":"2026-10-15T18:45:00Z","v":2386,"vw":77.572614},{"c":77.655,"h":77.655,"l":77.6,"n":18,"o":77.6,"t":"2026-10-15T19:00:00Z","v":1125,"vw":77.607868},{"c":77.6,"h":77.69,"l":77.6,"n":19,"o":77.66,"t":"2026-10-15T19:15:00Z","v":2919,"vw":77.672975},{"c":77.71,"h":77.71,"l":77.61,"n":11,"o":77.61,"t":"2026-10-15T19:30:00Z","v":5157,"vw":77.659902},{"c":77.69,"h":77.81,"l":77.665,"n":56,"o":77.665,"t":"2026-10-15T19:45:00Z","v":9797,"vw":77.725326},{"c":77.74,"h":77.74,"l":77.74,"n":3,"o":77.74,"t":"2026-10-15T20:00:00Z","v":102,"vw":77.74},{"c":78.415,"h":78.415,"l":78.18,"n":10,"o":78.18,"t":"2026-10-16T13:30:00Z","v":528,"vw":78.251284},{"c":78.3826,"h":78.3826,"l":78.33,"n":7,"o":78.3487,"t":"2026-10-16T13:45:00Z","v":555,"vw":78.355651},{"c":78.31,"h":78.37,"l":78.31,"n":4,"o":78.37,"t":"2026-10-16T14:00:00Z","v":427,"vw":78.325},{"c":78.36,"h":78.36,"l":78.235,"n":34,"o":78.29,"t":"2026-10-16T14:15:00Z","v":1415,"vw":78.273734},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-16T14:45:00Z","v":100,"vw":78.35},{"c":78.32,"h":78.36,"l":78.32,"n":21,"o":78.36,"t":"2026-10-16T15:00:00Z","v":1448,"vw":78.33243},{"c":78.24,"h":78.2772,"l":78.24,"n":12,"o":78.2772,"t":"2026-10-16T15:15:00Z","v":1585,"vw":78.257324},{"c":78.155,"h":78.2,"l":78.155,"n":4,"o":78.2,"t":"2026-10-16T15:30:00Z","v":694,"vw":78.184938},{"c":78.07,"h":78.07,"l":78.07,"n":4,"o":78.07,"t":"2026-10-16T15:45:00Z","v":380,"vw":78.07},{"c":77.905,"h":77.905,"l":77.87,"n":5,"o":77.87,"t":"2026-10-16T16:00:00Z","v":342,"vw":77.893449},{"c":77.8801,"h":77.93,"l":77.8801,"n":24,"o":77.91,"t":"2026-10-16T16:15:00Z","v":2664,"vw":77.905124},{"c":77.78,"h":77.86,"l":77.725,"n":12,"o":77.86,"t":"2026-10-16T16:30:00Z","v":1257,"vw":77.767836},{"c":77.705,"h":77.72,"l":77.7,"n":9,"o":77.7,"t":"2026-10-16T16:45:00Z","v":2113,"vw":77.706501},{"c":77.59,"h":77.69,"l":77.59,"n":11,"o":77.69,"t":"2026-10-16T17:00:00Z","v":2538,"vw":77.671278},{"c":77.6499,"h":77.6499,"l":77.58,"n":5,"o":77.58,"t":"2026-10-16T17:15:00Z","v":728,"vw":77.637015},{"c":77.67,"h":77.68,"l":77.64,"n":6,"o":77.68,"t":"2026-10-16T17:30:00Z","v":1212,"vw":77.67276},{"c":77.64,"h":77.75,"l":77.64,"n":5,"o":77.75,"t":"2026-10-16T17:45:00Z","v":1154,"vw":77.696954},{"c":77.6,"h":77.62,"l":77.54,"n":4,"o":77.62,"t":"2026-10-16T18:00:00Z","v":670,"vw":77.571343},{"c":77.55,"h":77.57,"l":77.52,"n":9,"o":77.52,"t":"2026-10-16T18:15:00Z","v":603,"vw":77.54},{"c":77.57,"h":77.57,"l":77.56,"n":3,"o":77.57,"t":"2026-10-16T18:30:00Z","v":338,"vw":77.567041},{"c":77.54,"h":77.56,"l":77.54,"n":12,"o":77.56,"t":"2026-10-16T18:45:00Z","v":708,"vw":77.550425},{"c":77.59,"h":77.59,"l":77.51,"n":20,"o":77.53,"t":"2026-10-16T19:00:00Z","v":753,"vw":77.5375},{"c":77.6799,"h":77.6799,"l":77.5501,"n":15,"o":77.605,"t":"2026-10-16T19:15:00Z","v":1379,"vw":77.61924},{"c":77.59,"h":77.6,"l":77.59,"n":3,"o":77.6,"t":"2026-10-16T19:30:00Z","v":300,"vw":77.596667},{"c":77.66,"h":77.74,"l":77.5499,"n":87,"o":77.56,"t":"2026-10-16T19:45:00Z","v":13422,"vw":77.654813},{"c":77.69,"h":77.69,"l":77.69,"n":3,"o":77.69,"t":"2026-10-16T20:00:00Z","v":1055,"vw":77.69},{"c":77.57,"h":77.57,"l":77.48,"n":11,"o":77.48,"t":"2026-10-19T13:30:00Z","v":15361,"vw":77.480586},{"c":77.4503,"h":77.54,"l":77.41,"n":4,"o":77.47,"t":"2026-10-19T13:45:00Z","v":2247,"vw":77.467264},{"c":77.56,"h":77.57,"l":77.49,"n":11,"o":77.49,"t":"2026-10-19T14:00:00Z","v":15457,"vw":77.491688},{"c":77.52,"h":77.66,"l":77.52,"n":20,"o":77.6,"t":"2026-10-19T14:15:00Z","v":2424,"vw":77.545996},{"c":77.425,"h":77.425,"l":77.34,"n":3,"o":77.34,"t":"2026-10-19T14:30:00Z","v":384,"vw":77.3825},{"c":77.3514,"h":77.4038,"l":77.3514,"n":2,"o":77.4038,"t":"2026-10-19T14:45:00Z","v":274,"vw":77.370524},{"c":77.3901,"h":77.415,"l":77.3901,"n":7,"o":77.415,"t":"2026-10-19T15:00:00Z","v":5204,"vw":77.390983},{"c":77.63,"h":77.63,"l":77.475,"n":7,"o":77.475,"t":"2026-10-19T15:15:00Z","v":860,"vw":77.593101},{"c":77.6,"h":77.6507,"l":77.6,"n":9,"o":77.62,"t":"2026-10-19T15:30:00Z","v":5926,"vw":77.628205},{"c":77.62,"h":77.62,"l":77.49,"n":4,"o":77.6,"t":"2026-10-19T15:45:00Z","v":348,"vw":77.569208},{"c":77.43,"h":77.43,"l":77.43,"n":7,"o":77.43,"t":"2026-10-19T16:00:00Z","v":562,"vw":77.43},{"c":77.405,"h":77.4581,"l":77.405,"n":4,"o":77.405,"t":"2026-10-19T16:15:00Z","v":3024,"vw":77.408301},{"c":77.42,"h":77.42,"l":77.42,"n":3,"o":77.42,"t":"2026-10-19T16:30:00Z","v":104,"vw":77.42},{"c":77.36,"h":77.459,"l":77.36,"n":5,"o":77.459,"t":"2026-10-19T16:45:00Z","v":343,"vw":77.414804},{"c":77.35,"h":77.35,"l":77.33,"n":4,"o":77.33,"t":"2026-10-19T17:00:00Z","v":205,"vw":77.34},{"c":77.2401,"h":77.3479,"l":77.2401,"n":21,"o":77.28,"t":"2026-10-19T17:15:00Z","v":3232,"vw":77.299298},{"c":77.2501,"h":77.2501,"l":77.2501,"n":1,"o":77.2501,"t":"2026-10-19T17:30:00Z","v":250,"vw":77.2501},{"c":77.3,"h":77.32,"l":77.3,"n":6,"o":77.32,"t":"2026-10-19T17:45:00Z","v":1451,"vw":77.309811},{"c":77.4,"h":77.4,"l":77.32,"n":11,"o":77.34,"t":"2026-10-19T18:00:00Z","v":3689,"vw":77.341617},{"c":77.31,"h":77.32,"l":77.26,"n":9,"o":77.27,"t":"2026-10-19T18:30:00Z","v":1224,"vw":77.29348},{"c":77.235,"h":77.235,"l":77.235,"n":2,"o":77.235,"t":"2026-10-19T19:00:00Z","v":419,"vw":77.235},{"c":77.28,"h":77.37,"l":77.265,"n":19,"o":77.265,"t":"2026-10-19T19:15:00Z","v":3059,"vw":77.288535},{"c":77.285,"h":77.32,"l":77.285,"n":2,"o":77.32,"t":"2026-10-19T19:30:00Z","v":521,"vw":77.291718},{"c":77.2,"h":77.32,"l":77.1795,"n":28,"o":77.24,"t":"2026-10-19T19:45:00Z","v":8361,"vw":77.199597},{"c":77.12,"h":77.12,"l":77.12,"n":4,"o":77.12,"t":"2026-10-19T20:00:00Z","v":103,"vw":77.12},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-10-20T13:15:00Z","v":100,"vw":77.3},{"c":77.35,"h":77.35,"l":77.35,"n":4,"o":77.35,"t":"2026-10-20T13:30:00Z","v":3265,"vw":77.35},{"c":77.58,"h":77.58,"l":77.51,"n":7,"o":77.51,"t":"2026-10-20T13:45:00Z","v":492,"vw":77.533973},{"c":77.62,"h":77.645,"l":77.62,"n":6,"o":77.645,"t":"2026-10-20T14:00:00Z","v":324,"vw":77.6325},{"c":77.962,"h":77.962,"l":77.962,"n":3,"o":77.962,"t":"2026-10-20T14:15:00Z","v":268,"vw":77.962},{"c":78.06,"h":78.07,"l":77.95,"n":47,"o":78.07,"t":"2026-10-20T14:30:00Z","v":41863,"vw":78.043123},{"c":77.995,"h":78,"l":77.965,"n":9,"o":77.965,"t":"2026-10-20T14:45:00Z","v":1532,"vw":77.97742},{"c":77.73,"h":77.96,"l":77.73,"n":145,"o":77.95,"t":"2026-10-20T15:00:00Z","v":42025,"vw":77.904214},{"c":77.78,"h":77.835,"l":77.78,"n":137,"o":77.83,"t":"2026-10-20T15:15:00Z","v":21243,"vw":77.803139},{"c":77.71,"h":77.78,"l":77.61,"n":11,"o":77.78,"t":"2026-10-20T15:30:00Z","v":1365,"vw":77.708494},{"c":77.89,"h":77.89,"l":77.75,"n":21,"o":77.75,"t":"2026-10-20T15:45:00Z","v":2328,"vw":77.772726},{"c":77.83,"h":77.83,"l":77.83,"n":2,"o":77.83,"t":"2026-10-20T16:00:00Z","v":200,"vw":77.83},{"c":77.83,"h":77.87,"l":77.81,"n":25,"o":77.87,"t":"2026-10-20T16:30:00Z","v":8112,"vw":77.833221},{"c":77.8,"h":77.84,"l":77.8,"n":5,"o":77.84,"t":"2026-10-20T16:45:00Z","v":429,"vw":77.817241},{"c":77.84,"h":77.84,"l":77.84,"n":2,"o":77.84,"t":"2026-10-20T17:00:00Z","v":104,"vw":77.84},{"c":77.86,"h":77.86,"l":77.8,"n":6,"o":77.8,"t":"2026-10-20T17:15:00Z","v":442,"vw":77.831223},{"c":77.8903,"h":77.99,"l":77.8903,"n":8,"o":77.98,"t":"2026-10-20T17:45:00Z","v":4357,"vw":77.977043},{"c":77.9022,"h":77.96,"l":77.89,"n":10,"o":77.96,"t":"2026-10-20T18:00:00Z","v":1396,"vw":77.919026},{"c":77.86,"h":77.93,"l":77.86,"n":8,"o":77.93,"t":"2026-10-20T18:15:00Z","v":753,"vw":77.911761},{"c":77.8699,"h":77.91,"l":77.855,"n":8,"o":77.91,"t":"2026-10-20T18:30:00Z","v":511,"vw":77.87691},{"c":77.865,"h":77.87,"l":77.845,"n":11,"o":77.87,"t":"2026-10-20T18:45:00Z","v":563,"vw":77.864},{"c":77.875,"h":77.875,"l":77.875,"n":1,"o":77.875,"t":"2026-10-20T19:00:00Z","v":100,"vw":77.875},{"c":77.87,"h":77.9,"l":77.78,"n":18,"o":77.9,"t":"2026-10-20T19:15:00Z","v":2231,"vw":77.82241},{"c":77.86,"h":77.86,"l":77.835,"n":12,"o":77.86,"t":"2026-10-20T19:30:00Z","v":1195,"vw":77.857617},{"c":77.85,"h":77.91,"l":77.8168,"n":35,"o":77.875,"t":"2026-10-20T19:45:00Z","v":1983,"vw":77.870546},{"c":78.22,"h":78.44,"l":78.22,"n":12,"o":78.44,"t":"2026-10-21T13:30:00Z","v":340,"vw":78.303192},{"c":78.35,"h":78.35,"l":78.21,"n":24,"o":78.26,"t":"2026-10-21T13:45:00Z","v":2813,"vw":78.296661},{"c":78.1601,"h":78.21,"l":78.1601,"n":5,"o":78.21,"t":"2026-10-21T14:00:00Z","v":772,"vw":78.19308},{"c":78.11,"h":78.11,"l":78.04,"n":10,"o":78.04,"t":"2026-10-21T14:15:00Z","v":1568,"vw":78.05043},{"c":78.18,"h":78.18,"l":78.17,"n":3,"o":78.17,"t":"2026-10-21T14:30:00Z","v":212,"vw":78.175},{"c":78.13,"h":78.135,"l":78.13,"n":3,"o":78.135,"t":"2026-10-21T14:45:00Z","v":643,"vw":78.134142},{"c":78.15,"h":78.15,"l":78.06,"n":12,"o":78.095,"t":"2026-10-21T15:00:00Z","v":836,"vw":78.10775},{"c":78.145,"h":78.145,"l":78.1,"n":3,"o":78.1,"t":"2026-10-21T15:15:00Z","v":201,"vw":78.1225},{"c":78.22,"h":78.22,"l":78.22,"n":1,"o":78.22,"t":"2026-10-21T15:30:00Z","v":112,"vw":78.22},{"c":78.12,"h":78.14,"l":78.12,"n":6,"o":78.14,"t":"2026-10-21T16:00:00Z","v":583,"vw":78.125184},{"c":78.23,"h":78.23,"l":78.195,"n":25,"o":78.22,"t":"2026-10-21T16:15:00Z","v":1868,"vw":78.20582},{"c":78.28,"h":78.28,"l":78.18,"n":7,"o":78.23,"t":"2026-10-21T16:30:00Z","v":448,"vw":78.23},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-21T16:45:00Z","v":100,"vw":78.27},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-10-21T17:15:00Z","v":100,"vw":78.33},{"c":78.1917,"h":78.24,"l":78.18,"n":6,"o":78.24,"t":"2026-10-21T17:30:00Z","v":470,"vw":78.210229},{"c":78.26,"h":78.26,"l":78.26,"n":2,"o":78.26,"t":"2026-10-21T17:45:00Z","v":358,"vw":78.26},{"c":78.19,"h":78.195,"l":78.19,"n":2,"o":78.195,"t":"2026-10-21T18:00:00Z","v":277,"vw":78.192708},{"c":78.21,"h":78.235,"l":78.19,"n":14,"o":78.22,"t":"2026-10-21T18:15:00Z","v":2063,"vw":78.228954},{"c":78.24,"h":78.24,"l":78.24,"n":2,"o":78.24,"t":"2026-10-21T18:30:00Z","v":200,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":3,"o":78.24,"t":"2026-10-21T18:45:00Z","v":162,"vw":78.24},{"c":77.915,"h":77.915,"l":77.82,"n":13,"o":77.88,"t":"2026-10-21T19:00:00Z","v":1114,"vw":77.893357},{"c":77.94,"h":78,"l":77.94,"n":7,"o":77.94,"t":"2026-10-21T19:15:00Z","v":1070,"vw":77.946054},{"c":78.13,"h":78.13,"l":78.13,"n":1,"o":78.13,"t":"2026-10-21T19:30:00Z","v":1897,"vw":78.13},{"c":78.1,"h":78.22,"l":78.1,"n":14,"o":78.22,"t":"2026-10-21T19:45:00Z","v":806,"vw":78.143243},{"c":77.61,"h":77.65,"l":77.5513,"n":19,"o":77.65,"t":"2026-10-22T13:30:00Z","v":2517,"vw":77.617931},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-22T13:45:00Z","v":129,"vw":77.65},{"c":77.55,"h":77.665,"l":77.55,"n":16,"o":77.5848,"t":"2026-10-22T14:00:00Z","v":3142,"vw":77.581542},{"c":77.415,"h":77.415,"l":77.415,"n":1,"o":77.415,"t":"2026-10-22T14:15:00Z","v":246,"vw":77.415},{"c":77.29,"h":77.38,"l":77.25,"n":4,"o":77.38,"t":"2026-10-22T14:30:00Z","v":4312,"vw":77.25487},{"c":77.27,"h":77.27,"l":77.27,"n":2,"o":77.27,"t":"2026-10-22T14:45:00Z","v":101,"vw":77.27},{"c":77.29,"h":77.29,"l":77.29,"n":1,"o":77.29,"t":"2026-10-22T15:00:00Z","v":100,"vw":77.29},{"c":77.28,"h":77.31,"l":77.215,"n":41,"o":77.23,"t":"2026-10-22T15:30:00Z","v":9644,"vw":77.234994},{"c":77.36,"h":77.36,"l":77.2201,"n":6,"o":77.27,"t":"2026-10-22T15:45:00Z","v":409,"vw":77.277673},{"c":77.47,"h":77.47,"l":77.425,"n":15,"o":77.425,"t":"2026-10-22T16:00:00Z","v":1752,"vw":77.458584},{"c":77.49,"h":77.505,"l":77.49,"n":2,"o":77.505,"t":"2026-10-22T16:15:00Z","v":353,"vw":77.500751},{"c":77.415,"h":77.48,"l":77.415,"n":2,"o":77.48,"t":"2026-10-22T16:30:00Z","v":200,"vw":77.4475},{"c":77.42,"h":77.42,"l":77.35,"n":10,"o":77.3701,"t":"2026-10-22T16:45:00Z","v":766,"vw":77.375013},{"c":77.44,"h":77.49,"l":77.44,"n":8,"o":77.4418,"t":"2026-10-22T17:00:00Z","v":486,"vw":77.458323},{"c":77.53,"h":77.53,"l":77.53,"n":1,"o":77.53,"t":"2026-10-22T17:30:00Z","v":100,"vw":77.53},{"c":77.5,"h":77.5,"l":77.5,"n":2,"o":77.5,"t":"2026-10-22T17:45:00Z","v":130,"vw":77.5},{"c":77.43,"h":77.46,"l":77.43,"n":8,"o":77.46,"t":"2026-10-22T18:00:00Z","v":580,"vw":77.436106},{"c":77.52,"h":77.52,"l":77.47,"n":8,"o":77.52,"t":"2026-10-22T18:15:00Z","v":716,"vw":77.499675},{"c":77.44,"h":77.44,"l":77.32,"n":8,"o":77.44,"t":"2026-10-22T18:45:00Z","v":5504,"vw":77.331047},{"c":77.406,"h":77.42,"l":77.34,"n":6,"o":77.34,"t":"2026-10-22T19:00:00Z","v":1075,"vw":77.385563},{"c":77.435,"h":77.435,"l":77.4,"n":3,"o":77.41,"t":"2026-10-22T19:15:00Z","v":613,"vw":77.411134},{"c":77.365,"h":77.365,"l":77.365,"n":4,"o":77.365,"t":"2026-10-22T19:30:00Z","v":308,"vw":77.365},{"c":77.42,"h":77.48,"l":77.33,"n":44,"o":77.35,"t":"2026-10-22T19:45:00Z","v":43204,"vw":77.427918},{"c":77.46,"h":77.46,"l":77.46,"n":3,"o":77.46,"t":"2026-10-22T20:00:00Z","v":651,"vw":77.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7048943418397878,"strike":83.80422632640848,"iv":0.3032773608668487,"gamma":0.042627516648653475,"theta":-0.033962352459323976,"vega":0.06070173786944259,"rho":0.010926632401608067,"breakevenPct":9.10033651981446},{"delta":0.25,"premium":0.7675953134690017,"strike":81.64809373061996,"iv":0.24621937196765234,"gamma":0.05969207372287537,"theta":-0.03185775010143158,"vega":0.06884252354403579,"rho":0.013644390346888986,"breakevenPct":6.39773953535886},{"delta":0.3,"premium":0.8340546899618017,"strike":80.31890620076396,"iv":0.20909692565096297,"gamma":0.07700713749768921,"theta":-0.030211070685509756,"vega":0.07529243030206946,"rho":0.016353720226555568,"breakevenPct":4.7675715088119945},{"delta":0.35,"premium":0.929798957365123,"strike":79.46800695089918,"iv":0.18797071191466166,"gamma":0.09095755758402159,"theta":-0.029442457866817182,"vega":0.07999472888673094,"rho":0.019092100405903683,"breakevenPct":3.7926748105658494},{"delta":0.4,"premium":1.0421272468094025,"strike":78.81276779195821,"iv":0.17365571129106722,"gamma":0.10245132532093817,"theta":-0.028977208579489114,"vega":0.08341253756600654,"rho":0.02185541700192372,"breakevenPct":3.0917829057160073},{"delta":0.45,"premium":1.1600424474738629,"strike":78.2887002334495,"iv":0.1623774665584771,"gamma":0.11221447224628517,"theta":-0.028334486642230403,"vega":0.08533445523974975,"rho":0.02464041068960876,"breakevenPct":2.5674447210474614},{"delta":0.5,"premium":1.3316366754266251,"strike":77.79688252299691,"iv":0.1572685181750008,"gamma":0.11651776369343815,"theta":-0.028146892340766776,"vega":0.08580554705322256,"rho":0.02751761311268696,"breakevenPct":2.1540397604228394},{"delta":0.55,"premium":1.5690732955023206,"strike":77.3446222942813,"iv":0.1597267938986099,"gamma":0.11412402720454022,"theta":-0.02851755503045646,"vega":0.0844970640491235,"rho":0.03050791825054255,"breakevenPct":1.8767048667487982},{"delta":0.6,"premium":1.8342264914054602,"strike":76.87967644084934,"iv":0.16280323559150656,"gamma":0.1103627906976744,"theta":-0.028787967644084932,"vega":0.08259757330637008,"rho":0.03346385158978143,"breakevenPct":1.6187747640779881},{"delta":0.65,"premium":2.188119312436805,"strike":76.37411526794742,"iv":0.16785884732052578,"gamma":0.10222325581395349,"theta":-0.02873741152679474,"vega":0.07880586450960567,"rho":0.03630973740571808,"breakevenPct":1.4229726057116379},{"delta":0.7,"premium":2.5754669987546692,"strike":75.83810709838107,"iv":0.17307322540473224,"gamma":0.09338306351183065,"theta":-0.028457160647571606,"vega":0.07431631382316314,"rho":0.03914142476775764,"breakevenPct":1.23105357234153},{"delta":0.75,"premium":3.058032378580324,"strike":75.21544209215442,"iv":0.17873947696139478,"gamma":0.08254869240348692,"theta":-0.02752316313823163,"vega":0.06784059775840598,"rho":0.04193270114562862,"breakevenPct":1.0501865101145718},{"delta":0.8,"premium":3.5939703808180545,"strike":74.53878702397743,"iv":0.1816685472496474,"gamma":0.07128222849083214,"theta":-0.02558575458392101,"vega":0.05960423131170662,"rho":0.044698473250091304,"breakevenPct":0.868522340298854}],"put":[{"delta":0.25,"premium":0.905771927562231,"strike":74.07695903416308,"iv":0.2697568006381394,"gamma":0.05437183475280586,"theta":-0.029946643528331346,"vega":0.06888750897140503,"rho":-0.016852695670178202,"breakevenPct":5.536809828813775},{"delta":0.3,"premium":0.9992509234412082,"strike":75.24250923441208,"iv":0.234579207670716,"gamma":0.06854721256911782,"theta":-0.027796629511689628,"vega":0.07525093121800007,"rho":-0.02020942093921192,"breakevenPct":4.152777806647451},{"delta":0.35,"premium":1.096300293600082,"strike":76.12171596342904,"iv":0.20818945527173516,"gamma":0.08208631356039699,"theta":-0.02565287856932337,"vega":0.08015992959364031,"rho":-0.023556535885199535,"breakevenPct":3.1430213402672846},{"delta":0.4,"premium":1.2108885454150435,"strike":76.77650597380025,"iv":0.19054025678870917,"gamma":0.09359290878121129,"theta":-0.023788778105900393,"vega":0.08351024243924518,"rho":-0.02688087923880575,"breakevenPct":2.4456268675636323},{"delta":0.45,"premium":1.308687992335773,"strike":77.29343996167887,"iv":0.1745638334913458,"gamma":0.10502644800888093,"theta":-0.021757940857862583,"vega":0.08487274854061375,"rho":-0.030084032945265085,"breakevenPct":1.9045288286301347},{"delta":0.5,"premium":1.3977876188579843,"strike":77.73893809428992,"iv":0.15945422851571794,"gamma":0.11642213022270129,"theta":-0.019640701981530565,"vega":0.08520518956166435,"rho":-0.03322438717487185,"breakevenPct":1.444422314185462},{"delta":0.55,"premium":1.5776027397260277,"strike":78.18904109589042,"iv":0.15228246575342466,"gamma":0.12051013698630136,"theta":-0.018192054794520546,"vega":0.08445479452054795,"rho":-0.03637455010218966,"breakevenPct":1.095483661032291},{"delta":0.6,"premium":1.885821917808219,"strike":78.64566210045662,"iv":0.15634639269406392,"gamma":0.11425442922374429,"theta":-0.017689771689497716,"vega":0.0821716894977169,"rho":-0.03953859683834484,"breakevenPct":0.903898550673371},{"delta":0.65,"premium":2.1848290598290596,"strike":79.0957264957265,"iv":0.15840871794871794,"gamma":0.10838529914529914,"theta":-0.016716068376068375,"vega":0.0791459829059829,"rho":-0.042701558293582145,"breakevenPct":0.7088853138427033},{"delta":0.7,"premium":2.4519230769230766,"strike":79.52307692307693,"iv":0.1535369230769231,"gamma":0.10385538461538463,"theta":-0.014109230769230773,"vega":0.07354769230769231,"rho":-0.04586076002563966,"breakevenPct":0.5019960674491969},{"delta":0.75,"premium":2.7190170940170937,"strike":79.95042735042735,"iv":0.14866512820512823,"gamma":0.09932547008547009,"theta":-0.011502393162393165,"vega":0.06794940170940171,"rho":-0.04901996175769717,"breakevenPct":0.29510682105569},{"delta":0.8,"premium":3.636876355748374,"strike":80.9587852494577,"iv":0.16574164859002172,"gamma":0.0798639913232104,"theta":-0.010193275488069413,"vega":0.05924620390455531,"rho":-0.05250810886923855,"breakevenPct":0.17827408506411493},{"delta":0.85,"premium":4.034210526315793,"strike":81.47368421052632,"iv":0.16205789473684223,"gamma":0.06819473684210521,"theta":-0.006994736842105276,"vega":0.05002631578947369,"rho":-0.0556906854503628,"breakevenPct":0.046883281014302856}]},"raw":{"call":[{"delta":0.2,"premium":0.7048943418397878,"strike":83.80422632640848,"iv":0.3032773608668487,"gamma":0.042627516648653475,"theta":-0.033962352459323976,"vega":0.06070173786944259,"rho":0.010926632401608067,"breakevenPct":9.10033651981446},{"delta":0.25,"premium":0.7675953134690017,"strike":81.64809373061996,"iv":0.24621937196765234,"gamma":0.05969207372287537,"theta":-0.03185775010143158,"vega":0.06884252354403579,"rho":0.013644390346888986,"breakevenPct":6.39773953535886},{"delta":0.3,"premium":0.8340546899618017,"strike":80.31890620076396,"iv":0.20909692565096297,"gamma":0.07700713749768921,"theta":-0.030211070685509756,"vega":0.07529243030206946,"rho":0.016353720226555568,"breakevenPct":4.7675715088119945},{"delta":0.35,"premium":0.929798957365123,"strike":79.46800695089918,"iv":0.18797071191466166,"gamma":0.09095755758402159,"theta":-0.029442457866817182,"vega":0.07999472888673094,"rho":0.019092100405903683,"breakevenPct":3.7926748105658494},{"delta":0.4,"premium":1.0421272468094025,"strike":78.81276779195821,"iv":0.17365571129106722,"gamma":0.10245132532093817,"theta":-0.028977208579489114,"vega":0.08341253756600654,"rho":0.02185541700192372,"breakevenPct":3.0917829057160073},{"delta":0.45,"premium":1.1600424474738629,"strike":78.2887002334495,"iv":0.1623774665584771,"gamma":0.11221447224628517,"theta":-0.028334486642230403,"vega":0.08533445523974975,"rho":0.02464041068960876,"breakevenPct":2.5674447210474614},{"delta":0.5,"premium":1.3316366754266251,"strike":77.79688252299691,"iv":0.1572685181750008,"gamma":0.11651776369343815,"theta":-0.028146892340766776,"vega":0.08580554705322256,"rho":0.02751761311268696,"breakevenPct":2.1540397604228394},{"delta":0.55,"premium":1.5690732955023206,"strike":77.3446222942813,"iv":0.1597267938986099,"gamma":0.11412402720454022,"theta":-0.02851755503045646,"vega":0.0844970640491235,"rho":0.03050791825054255,"breakevenPct":1.8767048667487982},{"delta":0.6,"premium":1.8342264914054602,"strike":76.87967644084934,"iv":0.16280323559150656,"gamma":0.1103627906976744,"theta":-0.028787967644084932,"vega":0.08259757330637008,"rho":0.03346385158978143,"breakevenPct":1.6187747640779881},{"delta":0.65,"premium":2.188119312436805,"strike":76.37411526794742,"iv":0.16785884732052578,"gamma":0.10222325581395349,"theta":-0.02873741152679474,"vega":0.07880586450960567,"rho":0.03630973740571808,"breakevenPct":1.4229726057116379},{"delta":0.7,"premium":2.5754669987546692,"strike":75.83810709838107,"iv":0.17307322540473224,"gamma":0.09338306351183065,"theta":-0.028457160647571606,"vega":0.07431631382316314,"rho":0.03914142476775764,"breakevenPct":1.23105357234153},{"delta":0.75,"premium":3.058032378580324,"strike":75.21544209215442,"iv":0.17873947696139478,"gamma":0.08254869240348692,"theta":-0.02752316313823163,"vega":0.06784059775840598,"rho":0.04193270114562862,"breakevenPct":1.0501865101145718},{"delta":0.8,"premium":3.5939703808180545,"strike":74.53878702397743,"iv":0.1816685472496474,"gamma":0.07128222849083214,"theta":-0.02558575458392101,"vega":0.05960423131170662,"rho":0.044698473250091304,"breakevenPct":0.868522340298854}],"put":[{"delta":0.25,"premium":0.905771927562231,"strike":74.07695903416308,"iv":0.2697568006381394,"gamma":0.05437183475280586,"theta":-0.029946643528331346,"vega":0.06888750897140503,"rho":-0.016852695670178202,"breakevenPct":5.536809828813775},{"delta":0.3,"premium":0.9992509234412082,"strike":75.24250923441208,"iv":0.234579207670716,"gamma":0.06854721256911782,"theta":-0.027796629511689628,"vega":0.07525093121800007,"rho":-0.02020942093921192,"breakevenPct":4.152777806647451},{"delta":0.35,"premium":1.096300293600082,"strike":76.12171596342904,"iv":0.20818945527173516,"gamma":0.08208631356039699,"theta":-0.02565287856932337,"vega":0.08015992959364031,"rho":-0.023556535885199535,"breakevenPct":3.1430213402672846},{"delta":0.4,"premium":1.2108885454150435,"strike":76.77650597380025,"iv":0.19054025678870917,"gamma":0.09359290878121129,"theta":-0.023788778105900393,"vega":0.08351024243924518,"rho":-0.02688087923880575,"breakevenPct":2.4456268675636323},{"delta":0.45,"premium":1.308687992335773,"strike":77.29343996167887,"iv":0.1745638334913458,"gamma":0.10502644800888093,"theta":-0.021757940857862583,"vega":0.08487274854061375,"rho":-0.030084032945265085,"breakevenPct":1.9045288286301347},{"delta":0.5,"premium":1.3977876188579843,"strike":77.73893809428992,"iv":0.15945422851571794,"gamma":0.11642213022270129,"theta":-0.019640701981530565,"vega":0.08520518956166435,"rho":-0.03322438717487185,"breakevenPct":1.444422314185462},{"delta":0.55,"premium":1.5776027397260277,"strike":78.18904109589042,"iv":0.15228246575342466,"gamma":0.12051013698630136,"theta":-0.018192054794520546,"vega":0.08445479452054795,"rho":-0.03637455010218966,"breakevenPct":1.095483661032291},{"delta":0.6,"premium":1.885821917808219,"strike":78.64566210045662,"iv":0.15634639269406392,"gamma":0.11425442922374429,"theta":-0.017689771689497716,"vega":0.0821716894977169,"rho":-0.03953859683834484,"breakevenPct":0.903898550673371},{"delta":0.65,"premium":2.1848290598290596,"strike":79.0957264957265,"iv":0.15840871794871794,"gamma":0.10838529914529914,"theta":-0.016716068376068375,"vega":0.0791459829059829,"rho":-0.042701558293582145,"breakevenPct":0.7088853138427033},{"delta":0.7,"premium":2.4519230769230766,"strike":79.52307692307693,"iv":0.1535369230769231,"gamma":0.10385538461538463,"theta":-0.014109230769230773,"vega":0.07354769230769231,"rho":-0.04586076002563966,"breakevenPct":0.5019960674491969},{"delta":0.75,"premium":2.7190170940170937,"strike":79.95042735042735,"iv":0.14866512820512823,"gamma":0.09932547008547009,"theta":-0.011502393162393165,"vega":0.06794940170940171,"rho":-0.04901996175769717,"breakevenPct":0.29510682105569},{"delta":0.8,"premium":3.636876355748374,"strike":80.9587852494577,"iv":0.16574164859002172,"gamma":0.0798639913232104,"theta":-0.010193275488069413,"vega":0.05924620390455531,"rho":-0.05250810886923855,"breakevenPct":0.17827408506411493},{"delta":0.85,"premium":4.034210526315793,"strike":81.47368421052632,"iv":0.16205789473684223,"gamma":0.06819473684210521,"theta":-0.006994736842105276,"vega":0.05002631578947369,"rho":-0.0556906854503628,"breakevenPct":0.046883281014302856}]}},"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"}}