{"symbol":"EEMS","url":"https://intraalpha.com/companies/EEMS","capturedAt":"2026-10-22T17:36:01.913Z","state":"ready","quote":{"symbol":"EEMS","last_price":71.6,"prev_close":73.33,"regular_close":71.6,"change":-1.73,"change_pct":-2.3592,"regular_change":-1.73,"regular_change_pct":-2.3592,"extended_change":0,"extended_change_pct":0,"bid":71.53,"ask":71.62,"bid_size":200,"ask_size":200,"volume":13808,"vwap":71.799041,"open":71.91,"high":72.36,"low":71.45,"close":71.6,"trade_count":172,"last_trade_at":"2026-10-22T17:35:44.967955381Z","last_quote_at":"2026-10-22T17:36:00.775799929Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":383800000,"net_expense_ratio":0.0072,"portfolio_turnover":0.29,"dividend_yield":0.0162,"inception_date":"2011-08-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:01.210153+00:00"},"optionObservedAt":"2026-10-22T17:22:51.416Z","bars":[{"c":73.31,"h":73.33,"l":73.31,"n":3,"o":73.33,"t":"2026-10-15T13:30:00Z","v":1065,"vw":73.326244},{"c":73.42,"h":73.42,"l":73.41,"n":3,"o":73.41,"t":"2026-10-15T13:40:00Z","v":300,"vw":73.416667},{"c":73.28,"h":73.28,"l":73.28,"n":2,"o":73.28,"t":"2026-10-15T13:50:00Z","v":700,"vw":73.28},{"c":73.32,"h":73.48,"l":73.32,"n":10,"o":73.48,"t":"2026-10-15T14:10:00Z","v":744,"vw":73.457143},{"c":73.38,"h":73.45,"l":73.38,"n":24,"o":73.41,"t":"2026-10-15T14:20:00Z","v":2114,"vw":73.418556},{"c":73.38,"h":73.38,"l":73.38,"n":4,"o":73.38,"t":"2026-10-15T14:25:00Z","v":201,"vw":73.38},{"c":73.705,"h":73.72,"l":73.69,"n":6,"o":73.7,"t":"2026-10-15T14:55:00Z","v":700,"vw":73.707857},{"c":73.825,"h":73.84,"l":73.8,"n":10,"o":73.82,"t":"2026-10-15T15:00:00Z","v":900,"vw":73.828125},{"c":73.89,"h":73.89,"l":73.845,"n":10,"o":73.845,"t":"2026-10-15T15:25:00Z","v":2399,"vw":73.876888},{"c":73.79,"h":73.8,"l":73.79,"n":5,"o":73.79,"t":"2026-10-15T16:10:00Z","v":334,"vw":73.793333},{"c":73.7,"h":73.7,"l":73.7,"n":5,"o":73.7,"t":"2026-10-15T16:15:00Z","v":5209,"vw":73.7},{"c":73.75,"h":73.76,"l":73.75,"n":45,"o":73.75,"t":"2026-10-15T16:35:00Z","v":3903,"vw":73.750373},{"c":73.77,"h":73.77,"l":73.73,"n":8,"o":73.73,"t":"2026-10-15T16:40:00Z","v":1556,"vw":73.764667},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-15T17:55:00Z","v":3555,"vw":73.79},{"c":73.73,"h":73.73,"l":73.73,"n":4,"o":73.73,"t":"2026-10-15T18:20:00Z","v":158,"vw":73.73},{"c":73.94,"h":73.94,"l":73.91,"n":3,"o":73.91,"t":"2026-10-15T19:50:00Z","v":7693,"vw":73.939609},{"c":73.552,"h":73.552,"l":73.552,"n":1,"o":73.552,"t":"2026-10-15T20:05:00Z","v":9533,"vw":73.552},{"c":73.82,"h":73.82,"l":73.82,"n":3,"o":73.82,"t":"2026-10-16T13:30:00Z","v":1085,"vw":73.82},{"c":73.725,"h":73.725,"l":73.725,"n":2,"o":73.725,"t":"2026-10-16T13:45:00Z","v":269,"vw":73.725},{"c":73.71,"h":73.71,"l":73.71,"n":1,"o":73.71,"t":"2026-10-16T13:50:00Z","v":500,"vw":73.71},{"c":73.71,"h":73.71,"l":73.71,"n":4,"o":73.71,"t":"2026-10-16T15:00:00Z","v":250,"vw":73.71},{"c":73.3229,"h":73.3229,"l":73.3229,"n":1,"o":73.3229,"t":"2026-10-16T16:10:00Z","v":103,"vw":73.3229},{"c":73.3401,"h":73.4899,"l":73.3401,"n":3,"o":73.4899,"t":"2026-10-16T16:20:00Z","v":653,"vw":73.457131},{"c":73.2804,"h":73.2804,"l":73.2804,"n":5,"o":73.2804,"t":"2026-10-16T16:40:00Z","v":300,"vw":73.2804},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-16T17:35:00Z","v":1164,"vw":73.25},{"c":73.29,"h":73.29,"l":73.285,"n":2,"o":73.285,"t":"2026-10-16T17:40:00Z","v":300,"vw":73.288333},{"c":73.2828,"h":73.29,"l":73.2828,"n":2,"o":73.29,"t":"2026-10-16T17:50:00Z","v":259,"vw":73.28558},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-16T18:30:00Z","v":1300,"vw":73.1},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-16T18:50:00Z","v":127,"vw":72.98},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-10-16T19:10:00Z","v":200,"vw":73.045},{"c":73.03,"h":73.03,"l":73.03,"n":1,"o":73.03,"t":"2026-10-16T19:40:00Z","v":200,"vw":73.03},{"c":72.8501,"h":72.94,"l":72.8501,"n":21,"o":72.92,"t":"2026-10-16T19:45:00Z","v":3307,"vw":72.860913},{"c":72.995,"h":72.995,"l":72.995,"n":2,"o":72.995,"t":"2026-10-16T19:50:00Z","v":101,"vw":72.995},{"c":73.53,"h":73.53,"l":73.44,"n":14,"o":73.48,"t":"2026-10-19T13:30:00Z","v":1730,"vw":73.460678},{"c":73.21,"h":73.21,"l":73.21,"n":2,"o":73.21,"t":"2026-10-19T14:50:00Z","v":247,"vw":73.21},{"c":73.33,"h":73.34,"l":73.31,"n":39,"o":73.31,"t":"2026-10-19T15:15:00Z","v":2276,"vw":73.330882},{"c":73.32,"h":73.355,"l":73.32,"n":2,"o":73.355,"t":"2026-10-19T15:25:00Z","v":200,"vw":73.3375},{"c":73.495,"h":73.495,"l":73.495,"n":2,"o":73.495,"t":"2026-10-19T15:45:00Z","v":877,"vw":73.495},{"c":73.255,"h":73.255,"l":73.255,"n":1,"o":73.255,"t":"2026-10-19T18:45:00Z","v":750,"vw":73.255},{"c":72.89,"h":72.89,"l":72.89,"n":3,"o":72.89,"t":"2026-10-20T13:30:00Z","v":106,"vw":72.89},{"c":72.88,"h":72.91,"l":72.88,"n":4,"o":72.91,"t":"2026-10-20T13:35:00Z","v":977,"vw":72.903852},{"c":73.02,"h":73.02,"l":73.02,"n":1,"o":73.02,"t":"2026-10-20T13:45:00Z","v":100,"vw":73.02},{"c":73.13,"h":73.13,"l":73.13,"n":1,"o":73.13,"t":"2026-10-20T13:55:00Z","v":100,"vw":73.13},{"c":73.2,"h":73.2,"l":73.2,"n":1,"o":73.2,"t":"2026-10-20T14:00:00Z","v":100,"vw":73.2},{"c":73.26,"h":73.26,"l":73.26,"n":1,"o":73.26,"t":"2026-10-20T14:10:00Z","v":100,"vw":73.26},{"c":73.32,"h":73.32,"l":73.32,"n":1,"o":73.32,"t":"2026-10-20T14:15:00Z","v":100,"vw":73.32},{"c":73.375,"h":73.375,"l":73.375,"n":1,"o":73.375,"t":"2026-10-20T14:20:00Z","v":109,"vw":73.375},{"c":73.58,"h":73.58,"l":73.56,"n":3,"o":73.56,"t":"2026-10-20T14:25:00Z","v":872,"vw":73.577133},{"c":73.71,"h":73.71,"l":73.71,"n":1,"o":73.71,"t":"2026-10-20T14:30:00Z","v":100,"vw":73.71},{"c":73.59,"h":73.6,"l":73.59,"n":10,"o":73.59,"t":"2026-10-20T14:35:00Z","v":3483,"vw":73.590287},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-20T14:40:00Z","v":100,"vw":73.59},{"c":73.59,"h":73.64,"l":73.59,"n":3,"o":73.64,"t":"2026-10-20T14:45:00Z","v":300,"vw":73.61},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-20T14:50:00Z","v":200,"vw":73.6},{"c":73.63,"h":73.63,"l":73.63,"n":1,"o":73.63,"t":"2026-10-20T15:00:00Z","v":100,"vw":73.63},{"c":73.5,"h":73.58,"l":73.5,"n":10,"o":73.58,"t":"2026-10-20T15:10:00Z","v":488,"vw":73.525},{"c":73.46,"h":73.46,"l":73.36,"n":2,"o":73.36,"t":"2026-10-20T15:20:00Z","v":507,"vw":73.436134},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-20T15:25:00Z","v":100,"vw":73.47},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-20T15:30:00Z","v":100,"vw":73.37},{"c":73.41,"h":73.41,"l":73.41,"n":1,"o":73.41,"t":"2026-10-20T15:40:00Z","v":100,"vw":73.41},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-20T15:45:00Z","v":100,"vw":73.44},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-20T15:50:00Z","v":100,"vw":73.46},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-20T16:00:00Z","v":100,"vw":73.54},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-20T16:10:00Z","v":200,"vw":73.5},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-20T16:20:00Z","v":100,"vw":73.46},{"c":73.52,"h":73.52,"l":73.52,"n":1,"o":73.52,"t":"2026-10-20T16:30:00Z","v":100,"vw":73.52},{"c":73.57,"h":73.57,"l":73.57,"n":1,"o":73.57,"t":"2026-10-20T16:35:00Z","v":100,"vw":73.57},{"c":73.447,"h":73.51,"l":73.447,"n":3,"o":73.51,"t":"2026-10-20T16:45:00Z","v":280,"vw":73.474511},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-20T16:50:00Z","v":100,"vw":73.51},{"c":73.41,"h":73.48,"l":73.41,"n":2,"o":73.48,"t":"2026-10-20T17:00:00Z","v":1100,"vw":73.416364},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-10-20T17:05:00Z","v":100,"vw":73.49},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-20T17:10:00Z","v":100,"vw":73.51},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-20T17:20:00Z","v":100,"vw":73.54},{"c":73.58,"h":73.59,"l":73.58,"n":4,"o":73.59,"t":"2026-10-20T17:30:00Z","v":202,"vw":73.585},{"c":73.61,"h":73.61,"l":73.61,"n":2,"o":73.61,"t":"2026-10-20T17:40:00Z","v":101,"vw":73.61},{"c":73.59,"h":73.59,"l":73.56,"n":8,"o":73.56,"t":"2026-10-20T17:45:00Z","v":1030,"vw":73.5645},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-20T17:55:00Z","v":100,"vw":73.59},{"c":73.6,"h":73.6,"l":73.6,"n":1,"o":73.6,"t":"2026-10-20T18:00:00Z","v":100,"vw":73.6},{"c":73.59,"h":73.59,"l":73.59,"n":1,"o":73.59,"t":"2026-10-20T18:10:00Z","v":100,"vw":73.59},{"c":73.59,"h":73.59,"l":73.575,"n":2,"o":73.575,"t":"2026-10-20T18:15:00Z","v":385,"vw":73.578896},{"c":73.57,"h":73.57,"l":73.565,"n":2,"o":73.565,"t":"2026-10-20T18:20:00Z","v":200,"vw":73.5675},{"c":73.56,"h":73.57,"l":73.56,"n":5,"o":73.57,"t":"2026-10-20T18:30:00Z","v":367,"vw":73.563333},{"c":73.47,"h":73.47,"l":73.47,"n":1,"o":73.47,"t":"2026-10-20T18:40:00Z","v":100,"vw":73.47},{"c":73.53,"h":73.53,"l":73.53,"n":2,"o":73.53,"t":"2026-10-20T18:50:00Z","v":200,"vw":73.53},{"c":73.55,"h":73.55,"l":73.4284,"n":3,"o":73.4284,"t":"2026-10-20T19:00:00Z","v":233,"vw":73.480814},{"c":73.54,"h":73.54,"l":73.54,"n":2,"o":73.54,"t":"2026-10-20T19:10:00Z","v":112,"vw":73.54},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-20T19:15:00Z","v":100,"vw":73.5},{"c":73.5,"h":73.5,"l":73.5,"n":1,"o":73.5,"t":"2026-10-20T19:25:00Z","v":100,"vw":73.5},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-20T19:30:00Z","v":100,"vw":73.44},{"c":73.47,"h":73.47,"l":73.47,"n":2,"o":73.47,"t":"2026-10-20T19:35:00Z","v":128,"vw":73.47},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-20T19:45:00Z","v":100,"vw":73.54},{"c":73.52,"h":73.53,"l":73.52,"n":3,"o":73.53,"t":"2026-10-20T19:55:00Z","v":222,"vw":73.525},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-10-21T13:40:00Z","v":200,"vw":73.22},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-21T13:45:00Z","v":101,"vw":73.23},{"c":73.29,"h":73.29,"l":73.29,"n":1,"o":73.29,"t":"2026-10-21T15:05:00Z","v":450,"vw":73.29},{"c":73.5279,"h":73.5279,"l":73.5279,"n":1,"o":73.5279,"t":"2026-10-21T16:55:00Z","v":388,"vw":73.5279},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-21T18:20:00Z","v":128,"vw":73.45},{"c":73.44,"h":73.44,"l":73.4301,"n":6,"o":73.4301,"t":"2026-10-21T18:45:00Z","v":642,"vw":73.435067},{"c":73.35,"h":73.43,"l":73.35,"n":6,"o":73.43,"t":"2026-10-21T18:50:00Z","v":462,"vw":73.3775},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-21T19:00:00Z","v":100,"vw":73.27},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-21T19:15:00Z","v":177,"vw":73.25},{"c":73.33,"h":73.33,"l":73.33,"n":4,"o":73.33,"t":"2026-10-21T20:00:00Z","v":206,"vw":73.33},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-21T23:05:00Z","v":133,"vw":73.37},{"c":71.919,"h":72.36,"l":71.91,"n":17,"o":71.91,"t":"2026-10-22T13:30:00Z","v":2625,"vw":72.211587},{"c":72.03,"h":72.03,"l":72.03,"n":1,"o":72.03,"t":"2026-10-22T13:35:00Z","v":100,"vw":72.03},{"c":71.85,"h":71.92,"l":71.85,"n":2,"o":71.92,"t":"2026-10-22T13:40:00Z","v":3076,"vw":71.852936},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-10-22T13:45:00Z","v":202,"vw":71.91},{"c":71.9,"h":71.95,"l":71.9,"n":5,"o":71.95,"t":"2026-10-22T13:50:00Z","v":302,"vw":71.925},{"c":72.06,"h":72.06,"l":72.06,"n":1,"o":72.06,"t":"2026-10-22T13:55:00Z","v":100,"vw":72.06},{"c":71.93,"h":71.93,"l":71.93,"n":2,"o":71.93,"t":"2026-10-22T14:05:00Z","v":102,"vw":71.93},{"c":71.94,"h":71.94,"l":71.94,"n":2,"o":71.94,"t":"2026-10-22T14:10:00Z","v":101,"vw":71.94},{"c":71.83,"h":71.83,"l":71.79,"n":2,"o":71.79,"t":"2026-10-22T14:15:00Z","v":378,"vw":71.819418},{"c":71.82,"h":71.82,"l":71.781,"n":2,"o":71.781,"t":"2026-10-22T14:20:00Z","v":353,"vw":71.792048},{"c":71.72,"h":71.72,"l":71.72,"n":1,"o":71.72,"t":"2026-10-22T14:25:00Z","v":100,"vw":71.72},{"c":71.68,"h":71.68,"l":71.68,"n":3,"o":71.68,"t":"2026-10-22T14:30:00Z","v":102,"vw":71.68},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-22T14:40:00Z","v":100,"vw":71.67},{"c":71.56,"h":71.565,"l":71.53,"n":21,"o":71.54,"t":"2026-10-22T14:45:00Z","v":2044,"vw":71.553157},{"c":71.56,"h":71.56,"l":71.56,"n":3,"o":71.56,"t":"2026-10-22T14:55:00Z","v":102,"vw":71.56},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-22T15:00:00Z","v":100,"vw":71.56},{"c":71.45,"h":71.54,"l":71.45,"n":13,"o":71.54,"t":"2026-10-22T15:10:00Z","v":1010,"vw":71.463333},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-22T15:15:00Z","v":100,"vw":71.62},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-22T15:25:00Z","v":100,"vw":71.62},{"c":71.51,"h":71.51,"l":71.51,"n":1,"o":71.51,"t":"2026-10-22T15:30:00Z","v":100,"vw":71.51},{"c":71.57,"h":71.57,"l":71.57,"n":1,"o":71.57,"t":"2026-10-22T15:40:00Z","v":100,"vw":71.57},{"c":71.58,"h":71.58,"l":71.58,"n":1,"o":71.58,"t":"2026-10-22T15:45:00Z","v":100,"vw":71.58},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-10-22T15:50:00Z","v":130,"vw":71.61},{"c":71.63,"h":71.63,"l":71.63,"n":2,"o":71.63,"t":"2026-10-22T16:00:00Z","v":180,"vw":71.63},{"c":71.69,"h":71.69,"l":71.69,"n":1,"o":71.69,"t":"2026-10-22T16:05:00Z","v":100,"vw":71.69},{"c":71.7,"h":71.7,"l":71.7,"n":2,"o":71.7,"t":"2026-10-22T16:15:00Z","v":114,"vw":71.7},{"c":71.67,"h":71.67,"l":71.67,"n":1,"o":71.67,"t":"2026-10-22T16:20:00Z","v":100,"vw":71.67},{"c":71.62,"h":71.62,"l":71.62,"n":1,"o":71.62,"t":"2026-10-22T16:30:00Z","v":100,"vw":71.62},{"c":71.63,"h":71.63,"l":71.63,"n":1,"o":71.63,"t":"2026-10-22T16:35:00Z","v":100,"vw":71.63},{"c":71.5,"h":71.5,"l":71.5,"n":2,"o":71.5,"t":"2026-10-22T16:45:00Z","v":111,"vw":71.5},{"c":71.53,"h":71.53,"l":71.53,"n":1,"o":71.53,"t":"2026-10-22T16:55:00Z","v":100,"vw":71.53},{"c":71.47,"h":71.47,"l":71.47,"n":1,"o":71.47,"t":"2026-10-22T17:05:00Z","v":100,"vw":71.47},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-22T17:10:00Z","v":100,"vw":71.55},{"c":71.525,"h":71.59,"l":71.525,"n":2,"o":71.59,"t":"2026-10-22T17:20:00Z","v":200,"vw":71.5575},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-22T17:35:00Z","v":100,"vw":71.6}],"history":[{"c":62.41,"h":62.47,"l":62.19,"n":264,"o":62.37,"t":"2024-10-21T04:00:00Z","v":16613,"vw":62.347302},{"c":61.96,"h":61.96,"l":61.7279,"n":198,"o":61.87,"t":"2024-10-22T04:00:00Z","v":11708,"vw":61.832801},{"c":61.57,"h":61.8,"l":61.43,"n":223,"o":61.73,"t":"2024-10-23T04:00:00Z","v":17405,"vw":61.623836},{"c":61.57,"h":61.57,"l":61.21,"n":133,"o":61.43,"t":"2024-10-24T04:00:00Z","v":6963,"vw":61.356067},{"c":61.02,"h":61.34,"l":60.92,"n":138,"o":61.34,"t":"2024-10-25T04:00:00Z","v":10887,"vw":61.055011},{"c":61.3503,"h":61.47,"l":61.27,"n":158,"o":61.27,"t":"2024-10-28T04:00:00Z","v":15745,"vw":61.357519},{"c":61.2117,"h":61.3487,"l":61.14,"n":649,"o":61.21,"t":"2024-10-29T04:00:00Z","v":55022,"vw":61.278323},{"c":61.1098,"h":61.29,"l":61.04,"n":126,"o":61.18,"t":"2024-10-30T04:00:00Z","v":7795,"vw":61.184064},{"c":61.45,"h":61.61,"l":61.1608,"n":169,"o":61.56,"t":"2024-10-31T04:00:00Z","v":9474,"vw":61.334347},{"c":61.6266,"h":62.08,"l":61.5801,"n":152,"o":61.83,"t":"2024-11-01T04:00:00Z","v":6010,"vw":61.751548},{"c":61.455,"h":61.7519,"l":61.45,"n":369,"o":61.63,"t":"2024-11-04T05:00:00Z","v":44347,"vw":61.515116},{"c":61.87,"h":62.0008,"l":61.69,"n":104,"o":61.69,"t":"2024-11-05T05:00:00Z","v":9447,"vw":61.88484},{"c":61.7237,"h":61.85,"l":61.3451,"n":284,"o":61.44,"t":"2024-11-06T05:00:00Z","v":36415,"vw":61.601587},{"c":62.5716,"h":62.61,"l":62.1601,"n":334,"o":62.32,"t":"2024-11-07T05:00:00Z","v":25886,"vw":62.388011},{"c":61.11,"h":61.51,"l":61,"n":171,"o":61.51,"t":"2024-11-08T05:00:00Z","v":23144,"vw":61.110764},{"c":60.63,"h":60.79,"l":60.54,"n":321,"o":60.75,"t":"2024-11-11T05:00:00Z","v":38484,"vw":60.652951},{"c":59.86,"h":60.115,"l":59.7,"n":182,"o":60.03,"t":"2024-11-12T05:00:00Z","v":15350,"vw":59.855097},{"c":59.23,"h":59.49,"l":59.13,"n":169,"o":59.49,"t":"2024-11-13T05:00:00Z","v":9923,"vw":59.251407},{"c":59.08,"h":59.38,"l":59.04,"n":172,"o":59.24,"t":"2024-11-14T05:00:00Z","v":21171,"vw":59.168327},{"c":59.0835,"h":59.28,"l":58.9816,"n":198,"o":59.11,"t":"2024-11-15T05:00:00Z","v":15889,"vw":59.109693},{"c":59.27,"h":59.27,"l":58.88,"n":717,"o":58.9,"t":"2024-11-18T05:00:00Z","v":64583,"vw":59.063176},{"c":59.566,"h":59.7099,"l":59.26,"n":149,"o":59.26,"t":"2024-11-19T05:00:00Z","v":7694,"vw":59.503139},{"c":59.4303,"h":59.48,"l":59.2304,"n":131,"o":59.43,"t":"2024-11-20T05:00:00Z","v":8435,"vw":59.343579},{"c":59.5711,"h":59.85,"l":59.3861,"n":211,"o":59.41,"t":"2024-11-21T05:00:00Z","v":14923,"vw":59.571158},{"c":59.7373,"h":59.76,"l":59.5208,"n":147,"o":59.57,"t":"2024-11-22T05:00:00Z","v":13524,"vw":59.639411},{"c":60.07,"h":60.41,"l":60.0401,"n":167,"o":60.28,"t":"2024-11-25T05:00:00Z","v":12720,"vw":60.185183},{"c":59.99,"h":60.19,"l":59.94,"n":196,"o":60.19,"t":"2024-11-26T05:00:00Z","v":19523,"vw":60.069002},{"c":60.0667,"h":60.37,"l":59.9558,"n":157,"o":60.37,"t":"2024-11-27T05:00:00Z","v":28138,"vw":60.028408},{"c":60.69,"h":60.69,"l":60.025,"n":93,"o":60.025,"t":"2024-11-29T05:00:00Z","v":5801,"vw":60.32664},{"c":60.4806,"h":60.554,"l":60.2573,"n":258,"o":60.34,"t":"2024-12-02T05:00:00Z","v":22940,"vw":60.358597},{"c":60.6958,"h":60.9,"l":60.1026,"n":228,"o":60.45,"t":"2024-12-03T05:00:00Z","v":34923,"vw":60.601389},{"c":61.0276,"h":61.0963,"l":60.9376,"n":182,"o":61.07,"t":"2024-12-04T05:00:00Z","v":37824,"vw":61.035916},{"c":61.28,"h":61.3799,"l":61.19,"n":145,"o":61.26,"t":"2024-12-05T05:00:00Z","v":18739,"vw":61.24172},{"c":61.07,"h":61.25,"l":60.99,"n":145,"o":61.19,"t":"2024-12-06T05:00:00Z","v":11336,"vw":61.051377},{"c":61.295,"h":61.5799,"l":61.24,"n":203,"o":61.42,"t":"2024-12-09T05:00:00Z","v":14720,"vw":61.408029},{"c":60.9131,"h":61.185,"l":60.91,"n":163,"o":61.12,"t":"2024-12-10T05:00:00Z","v":11529,"vw":61.007454},{"c":61.49,"h":61.5972,"l":61.3683,"n":200,"o":61.46,"t":"2024-12-11T05:00:00Z","v":19072,"vw":61.52199},{"c":60.9433,"h":61.1107,"l":60.9216,"n":236,"o":61.07,"t":"2024-12-12T05:00:00Z","v":23283,"vw":61.020444},{"c":60.9,"h":61.0499,"l":60.8723,"n":106,"o":60.99,"t":"2024-12-13T05:00:00Z","v":6880,"vw":60.932285},{"c":60.72,"h":60.8781,"l":60.66,"n":242,"o":60.78,"t":"2024-12-16T05:00:00Z","v":34399,"vw":60.75352},{"c":59.1908,"h":59.2937,"l":58.9553,"n":197,"o":59.1,"t":"2024-12-17T05:00:00Z","v":20952,"vw":59.122778},{"c":57.9662,"h":59.36,"l":57.9428,"n":212,"o":59.11,"t":"2024-12-18T05:00:00Z","v":37365,"vw":59.016436},{"c":58.25,"h":58.53,"l":58.25,"n":337,"o":58.49,"t":"2024-12-19T05:00:00Z","v":41395,"vw":58.365131},{"c":58.4609,"h":58.6499,"l":58.1095,"n":175,"o":58.15,"t":"2024-12-20T05:00:00Z","v":21112,"vw":58.387888},{"c":58.3431,"h":58.3431,"l":58.0116,"n":171,"o":58.1,"t":"2024-12-23T05:00:00Z","v":8307,"vw":58.205829},{"c":58.4562,"h":58.4699,"l":58.2,"n":118,"o":58.28,"t":"2024-12-24T05:00:00Z","v":15046,"vw":58.294802},{"c":58.4194,"h":58.58,"l":58.33,"n":144,"o":58.58,"t":"2024-12-26T05:00:00Z","v":11161,"vw":58.420924},{"c":58.1551,"h":58.25,"l":58,"n":141,"o":58.07,"t":"2024-12-27T05:00:00Z","v":32497,"vw":58.116922},{"c":57.9627,"h":58.18,"l":57.76,"n":274,"o":57.97,"t":"2024-12-30T05:00:00Z","v":37241,"vw":57.956281},{"c":58.14,"h":58.27,"l":57.99,"n":160,"o":58.22,"t":"2024-12-31T05:00:00Z","v":78967,"vw":58.094331},{"c":58.059,"h":58.358,"l":57.85,"n":189,"o":58.25,"t":"2025-01-02T05:00:00Z","v":29123,"vw":58.164793},{"c":58.37,"h":58.4014,"l":58.1548,"n":264,"o":58.24,"t":"2025-01-03T05:00:00Z","v":22258,"vw":58.304781},{"c":58.24,"h":58.66,"l":58.24,"n":286,"o":58.37,"t":"2025-01-06T05:00:00Z","v":42020,"vw":58.407626},{"c":58.2489,"h":58.71,"l":58.17,"n":130,"o":58.71,"t":"2025-01-07T05:00:00Z","v":23678,"vw":58.420683},{"c":57.8258,"h":57.89,"l":57.66,"n":189,"o":57.89,"t":"2025-01-08T05:00:00Z","v":21934,"vw":57.767526},{"c":56.28,"h":56.67,"l":56.28,"n":353,"o":56.67,"t":"2025-01-10T05:00:00Z","v":51490,"vw":56.398605},{"c":55.62,"h":55.63,"l":55.3987,"n":221,"o":55.41,"t":"2025-01-13T05:00:00Z","v":16658,"vw":55.469827},{"c":56.2527,"h":56.34,"l":56.02,"n":145,"o":56.34,"t":"2025-01-14T05:00:00Z","v":32180,"vw":56.120425},{"c":56.61,"h":56.73,"l":56.4612,"n":161,"o":56.62,"t":"2025-01-15T05:00:00Z","v":12492,"vw":56.596906},{"c":56.63,"h":56.8236,"l":56.54,"n":336,"o":56.74,"t":"2025-01-16T05:00:00Z","v":54243,"vw":56.684875},{"c":56.95,"h":57.1804,"l":56.71,"n":172,"o":56.71,"t":"2025-01-17T05:00:00Z","v":16181,"vw":57.034681},{"c":57.47,"h":57.55,"l":57.1687,"n":290,"o":57.33,"t":"2025-01-21T05:00:00Z","v":20341,"vw":57.377131},{"c":57.34,"h":57.44,"l":57.278,"n":125,"o":57.34,"t":"2025-01-22T05:00:00Z","v":7745,"vw":57.37126},{"c":57.5355,"h":57.6,"l":57.28,"n":192,"o":57.37,"t":"2025-01-23T05:00:00Z","v":14753,"vw":57.45912},{"c":57.47,"h":57.67,"l":57.4004,"n":208,"o":57.5,"t":"2025-01-24T05:00:00Z","v":28475,"vw":57.515656},{"c":56.41,"h":56.79,"l":56.35,"n":226,"o":56.5,"t":"2025-01-27T05:00:00Z","v":23829,"vw":56.513148},{"c":56.42,"h":56.5,"l":56.1208,"n":238,"o":56.29,"t":"2025-01-28T05:00:00Z","v":30311,"vw":56.291909},{"c":56.54,"h":56.9,"l":56.45,"n":267,"o":56.68,"t":"2025-01-29T05:00:00Z","v":27347,"vw":56.624828},{"c":57.08,"h":57.3027,"l":56.93,"n":219,"o":56.93,"t":"2025-01-30T05:00:00Z","v":17772,"vw":57.182915},{"c":56.58,"h":57.3181,"l":56.58,"n":197,"o":57.07,"t":"2025-01-31T05:00:00Z","v":33263,"vw":57.15131},{"c":56.2,"h":56.39,"l":55.83,"n":352,"o":55.83,"t":"2025-02-03T05:00:00Z","v":22529,"vw":56.134879},{"c":56.8807,"h":56.9208,"l":56.56,"n":222,"o":56.56,"t":"2025-02-04T05:00:00Z","v":21812,"vw":56.683604},{"c":57.06,"h":57.21,"l":56.88,"n":190,"o":56.88,"t":"2025-02-05T05:00:00Z","v":19888,"vw":57.038231},{"c":57.356,"h":57.38,"l":57.19,"n":186,"o":57.21,"t":"2025-02-06T05:00:00Z","v":14392,"vw":57.237485},{"c":57.03,"h":57.66,"l":57.02,"n":167,"o":57.45,"t":"2025-02-07T05:00:00Z","v":31145,"vw":57.359212},{"c":57.43,"h":57.46,"l":57.3,"n":167,"o":57.3,"t":"2025-02-10T05:00:00Z","v":14607,"vw":57.377714},{"c":56.97,"h":57.1,"l":56.88,"n":213,"o":56.88,"t":"2025-02-11T05:00:00Z","v":15477,"vw":57.001335},{"c":56.93,"h":57.12,"l":56.67,"n":111,"o":56.68,"t":"2025-02-12T05:00:00Z","v":7549,"vw":56.914081},{"c":57.46,"h":57.525,"l":57.0685,"n":138,"o":57.0685,"t":"2025-02-13T05:00:00Z","v":11846,"vw":57.356572},{"c":57.448,"h":57.57,"l":57.3743,"n":302,"o":57.57,"t":"2025-02-14T05:00:00Z","v":15901,"vw":57.46377},{"c":57.5,"h":57.61,"l":57.46,"n":218,"o":57.54,"t":"2025-02-18T05:00:00Z","v":33086,"vw":57.512569},{"c":57.63,"h":57.8082,"l":57.53,"n":228,"o":57.73,"t":"2025-02-19T05:00:00Z","v":42417,"vw":57.637526},{"c":58.21,"h":58.35,"l":57.91,"n":425,"o":58.13,"t":"2025-02-20T05:00:00Z","v":30482,"vw":58.153259},{"c":57.61,"h":58.36,"l":57.53,"n":205,"o":58.26,"t":"2025-02-21T05:00:00Z","v":19773,"vw":57.836502},{"c":57.43,"h":57.73,"l":57.39,"n":270,"o":57.73,"t":"2025-02-24T05:00:00Z","v":20269,"vw":57.4805},{"c":57.22,"h":57.3938,"l":57.085,"n":228,"o":57.37,"t":"2025-02-25T05:00:00Z","v":14891,"vw":57.218036},{"c":57.4232,"h":57.7899,"l":57.31,"n":182,"o":57.46,"t":"2025-02-26T05:00:00Z","v":9689,"vw":57.553739},{"c":56.34,"h":56.92,"l":56.315,"n":137,"o":56.92,"t":"2025-02-27T05:00:00Z","v":22440,"vw":56.446595},{"c":55.6508,"h":55.6508,"l":55.2531,"n":236,"o":55.55,"t":"2025-02-28T05:00:00Z","v":15684,"vw":55.484918},{"c":55.0475,"h":56.0094,"l":54.96,"n":262,"o":55.81,"t":"2025-03-03T05:00:00Z","v":31628,"vw":55.553326},{"c":55.54,"h":55.95,"l":55.2242,"n":332,"o":55.38,"t":"2025-03-04T05:00:00Z","v":46963,"vw":55.396718},{"c":57.1079,"h":57.21,"l":56.52,"n":230,"o":56.6,"t":"2025-03-05T05:00:00Z","v":26931,"vw":56.792744},{"c":56.685,"h":57.0687,"l":56.6501,"n":264,"o":56.85,"t":"2025-03-06T05:00:00Z","v":96664,"vw":56.706922},{"c":57.0647,"h":57.1091,"l":56.605,"n":158,"o":56.77,"t":"2025-03-07T05:00:00Z","v":17103,"vw":56.906526},{"c":55.752,"h":56.2972,"l":55.5,"n":337,"o":56.19,"t":"2025-03-10T04:00:00Z","v":43182,"vw":55.874324},{"c":55.9284,"h":56.1199,"l":55.58,"n":330,"o":55.86,"t":"2025-03-11T04:00:00Z","v":21097,"vw":55.763796},{"c":56.21,"h":56.2181,"l":55.871,"n":206,"o":56.1,"t":"2025-03-12T04:00:00Z","v":18835,"vw":56.11747},{"c":55.785,"h":55.9342,"l":55.62,"n":131,"o":55.62,"t":"2025-03-13T04:00:00Z","v":18816,"vw":55.791933},{"c":56.8346,"h":56.88,"l":56.48,"n":529,"o":56.58,"t":"2025-03-14T04:00:00Z","v":56500,"vw":56.691098},{"c":57.4446,"h":57.45,"l":56.87,"n":206,"o":56.87,"t":"2025-03-17T04:00:00Z","v":7592,"vw":57.206422},{"c":57.32,"h":57.3743,"l":57.2346,"n":163,"o":57.37,"t":"2025-03-18T04:00:00Z","v":17777,"vw":57.313705},{"c":57.54,"h":57.57,"l":57.245,"n":320,"o":57.37,"t":"2025-03-19T04:00:00Z","v":14255,"vw":57.412209},{"c":57.17,"h":57.2011,"l":56.9,"n":350,"o":56.9,"t":"2025-03-20T04:00:00Z","v":19566,"vw":57.111294},{"c":57.2938,"h":57.353,"l":57.0583,"n":173,"o":57.14,"t":"2025-03-21T04:00:00Z","v":16090,"vw":57.290917},{"c":57.3764,"h":57.4705,"l":57.2477,"n":175,"o":57.29,"t":"2025-03-24T04:00:00Z","v":12376,"vw":57.368958},{"c":57.1672,"h":57.235,"l":57.0615,"n":162,"o":57.09,"t":"2025-03-25T04:00:00Z","v":7173,"vw":57.125623},{"c":56.7,"h":57.07,"l":56.6539,"n":174,"o":57.07,"t":"2025-03-26T04:00:00Z","v":12442,"vw":56.871013},{"c":56.97,"h":57.1311,"l":56.95,"n":212,"o":56.9766,"t":"2025-03-27T04:00:00Z","v":10512,"vw":57.01262},{"c":55.976,"h":56.54,"l":55.9567,"n":171,"o":56.54,"t":"2025-03-28T04:00:00Z","v":8531,"vw":56.209666},{"c":55.61,"h":55.6794,"l":55.18,"n":204,"o":55.25,"t":"2025-03-31T04:00:00Z","v":16310,"vw":55.36285},{"c":56.49,"h":56.66,"l":55.725,"n":3261,"o":55.9,"t":"2025-04-01T04:00:00Z","v":843511,"vw":56.315193},{"c":56.71,"h":56.93,"l":56.17,"n":501,"o":56.17,"t":"2025-04-02T04:00:00Z","v":35361,"vw":56.678874},{"c":55.91,"h":56.2,"l":55.88,"n":607,"o":55.88,"t":"2025-04-03T04:00:00Z","v":107047,"vw":56.097182},{"c":53.01,"h":54.35,"l":52.9993,"n":401,"o":54.35,"t":"2025-04-04T04:00:00Z","v":16846,"vw":53.441701},{"c":51.61,"h":52.842,"l":51.09,"n":882,"o":51.36,"t":"2025-04-07T04:00:00Z","v":74532,"vw":51.706766},{"c":50.48,"h":52.99,"l":50.35,"n":590,"o":52.99,"t":"2025-04-08T04:00:00Z","v":434975,"vw":52.025234},{"c":53.45,"h":54.215,"l":50.0501,"n":670,"o":50.27,"t":"2025-04-09T04:00:00Z","v":88807,"vw":52.054854},{"c":52.7327,"h":53.23,"l":51.95,"n":204,"o":53.02,"t":"2025-04-10T04:00:00Z","v":24521,"vw":52.751946},{"c":54.27,"h":54.6,"l":53.36,"n":285,"o":53.36,"t":"2025-04-11T04:00:00Z","v":33170,"vw":53.816563},{"c":54.8881,"h":55.1678,"l":54.65,"n":305,"o":55.07,"t":"2025-04-14T04:00:00Z","v":25764,"vw":54.970819},{"c":55.2346,"h":55.45,"l":55.11,"n":198,"o":55.11,"t":"2025-04-15T04:00:00Z","v":20686,"vw":55.297214},{"c":54.7345,"h":55.32,"l":54.64,"n":252,"o":55,"t":"2025-04-16T04:00:00Z","v":21464,"vw":54.96643},{"c":55.3153,"h":55.7433,"l":55.3,"n":199,"o":55.52,"t":"2025-04-17T04:00:00Z","v":11253,"vw":55.48768},{"c":55.3259,"h":55.77,"l":55.06,"n":251,"o":55.76,"t":"2025-04-21T04:00:00Z","v":13606,"vw":55.392533},{"c":56.19,"h":56.3704,"l":55.7901,"n":177,"o":55.96,"t":"2025-04-22T04:00:00Z","v":14822,"vw":56.122659},{"c":56.63,"h":56.8304,"l":56.3401,"n":166,"o":56.63,"t":"2025-04-23T04:00:00Z","v":7226,"vw":56.55319},{"c":57.42,"h":57.42,"l":56.75,"n":167,"o":56.75,"t":"2025-04-24T04:00:00Z","v":10024,"vw":57.178138},{"c":56.89,"h":56.89,"l":56.4732,"n":316,"o":56.6,"t":"2025-04-25T04:00:00Z","v":23768,"vw":56.70784},{"c":56.9849,"h":57.13,"l":56.73,"n":229,"o":57.13,"t":"2025-04-28T04:00:00Z","v":17660,"vw":56.845894},{"c":57.5149,"h":57.595,"l":57.16,"n":101,"o":57.16,"t":"2025-04-29T04:00:00Z","v":6978,"vw":57.494951},{"c":57.18,"h":57.29,"l":56.63,"n":177,"o":56.72,"t":"2025-04-30T04:00:00Z","v":9246,"vw":56.951712},{"c":57.0817,"h":57.41,"l":57.0168,"n":242,"o":57.41,"t":"2025-05-01T04:00:00Z","v":13587,"vw":57.217949},{"c":58.714,"h":58.9,"l":58.5995,"n":142,"o":58.9,"t":"2025-05-02T04:00:00Z","v":24644,"vw":58.726712},{"c":59.43,"h":59.67,"l":59.24,"n":139,"o":59.28,"t":"2025-05-05T04:00:00Z","v":25041,"vw":59.276396},{"c":58.7716,"h":58.87,"l":58.39,"n":122,"o":58.87,"t":"2025-05-06T04:00:00Z","v":5414,"vw":58.662882},{"c":58.0866,"h":58.4398,"l":58.01,"n":175,"o":58.39,"t":"2025-05-07T04:00:00Z","v":22082,"vw":58.269583},{"c":57.8905,"h":58.2603,"l":57.84,"n":125,"o":58.02,"t":"2025-05-08T04:00:00Z","v":8333,"vw":58.024801},{"c":58.48,"h":58.89,"l":58.42,"n":202,"o":58.89,"t":"2025-05-09T04:00:00Z","v":7674,"vw":58.547512},{"c":59.4585,"h":59.49,"l":59.255,"n":391,"o":59.3,"t":"2025-05-12T04:00:00Z","v":23163,"vw":59.360524},{"c":59.8755,"h":59.99,"l":59.47,"n":358,"o":59.47,"t":"2025-05-13T04:00:00Z","v":4989,"vw":59.75809},{"c":60.1661,"h":60.3199,"l":60.14,"n":164,"o":60.29,"t":"2025-05-14T04:00:00Z","v":10530,"vw":60.198635},{"c":60.44,"h":60.4743,"l":60.32,"n":151,"o":60.34,"t":"2025-05-15T04:00:00Z","v":9430,"vw":60.396726},{"c":60.5896,"h":60.65,"l":60.4719,"n":117,"o":60.65,"t":"2025-05-16T04:00:00Z","v":7741,"vw":60.59575},{"c":60.8837,"h":60.8837,"l":60.35,"n":122,"o":60.35,"t":"2025-05-19T04:00:00Z","v":4027,"vw":60.703355},{"c":60.6787,"h":60.68,"l":60.44,"n":148,"o":60.57,"t":"2025-05-20T04:00:00Z","v":8778,"vw":60.573845},{"c":60.8153,"h":61.23,"l":60.7,"n":131,"o":61.06,"t":"2025-05-21T04:00:00Z","v":9154,"vw":60.890367},{"c":60.7109,"h":60.82,"l":60.51,"n":191,"o":60.68,"t":"2025-05-22T04:00:00Z","v":13529,"vw":60.684328},{"c":61.1067,"h":61.23,"l":60.705,"n":141,"o":60.76,"t":"2025-05-23T04:00:00Z","v":7326,"vw":61.072493},{"c":61.3596,"h":61.4051,"l":61.23,"n":171,"o":61.23,"t":"2025-05-27T04:00:00Z","v":9265,"vw":61.339381},{"c":61.2659,"h":61.35,"l":61.185,"n":134,"o":61.35,"t":"2025-05-28T04:00:00Z","v":8031,"vw":61.299153},{"c":61.67,"h":61.73,"l":61.59,"n":144,"o":61.67,"t":"2025-05-29T04:00:00Z","v":6796,"vw":61.640391},{"c":61.3425,"h":61.36,"l":60.96,"n":137,"o":61.36,"t":"2025-05-30T04:00:00Z","v":16329,"vw":61.249727},{"c":61.7003,"h":61.7003,"l":61.3899,"n":147,"o":61.47,"t":"2025-06-02T04:00:00Z","v":8194,"vw":61.541677},{"c":61.7,"h":61.79,"l":61.52,"n":160,"o":61.6,"t":"2025-06-03T04:00:00Z","v":7201,"vw":61.712258},{"c":62.24,"h":62.37,"l":62.19,"n":122,"o":62.19,"t":"2025-06-04T04:00:00Z","v":6022,"vw":62.288617},{"c":62.512,"h":62.7899,"l":62.4487,"n":131,"o":62.69,"t":"2025-06-05T04:00:00Z","v":6892,"vw":62.642856},{"c":62.8032,"h":62.85,"l":62.6198,"n":98,"o":62.75,"t":"2025-06-06T04:00:00Z","v":16832,"vw":62.660048},{"c":63.1931,"h":63.3,"l":62.86,"n":227,"o":62.86,"t":"2025-06-09T04:00:00Z","v":9962,"vw":63.055601},{"c":63.6301,"h":63.69,"l":63.4319,"n":162,"o":63.67,"t":"2025-06-10T04:00:00Z","v":11067,"vw":63.56721},{"c":63.8592,"h":63.97,"l":63.7788,"n":162,"o":63.88,"t":"2025-06-11T04:00:00Z","v":41079,"vw":63.910012},{"c":64.04,"h":64.04,"l":63.85,"n":152,"o":63.85,"t":"2025-06-12T04:00:00Z","v":8316,"vw":63.924347},{"c":63.12,"h":63.148,"l":62.8,"n":275,"o":62.84,"t":"2025-06-13T04:00:00Z","v":115371,"vw":62.944171},{"c":63.39,"h":63.6,"l":63.24,"n":205,"o":63.24,"t":"2025-06-16T04:00:00Z","v":14664,"vw":63.4993},{"c":62.3425,"h":62.82,"l":62.2844,"n":137,"o":62.82,"t":"2025-06-17T04:00:00Z","v":8150,"vw":62.753087},{"c":62.4227,"h":62.64,"l":62.2948,"n":204,"o":62.4,"t":"2025-06-18T04:00:00Z","v":10245,"vw":62.382046},{"c":61.6226,"h":62.36,"l":61.61,"n":231,"o":62.36,"t":"2025-06-20T04:00:00Z","v":12832,"vw":61.929719},{"c":62.2982,"h":62.36,"l":61.83,"n":194,"o":61.83,"t":"2025-06-23T04:00:00Z","v":4242,"vw":62.102535},{"c":63.7003,"h":63.7778,"l":63.2738,"n":224,"o":63.2738,"t":"2025-06-24T04:00:00Z","v":14794,"vw":63.527791},{"c":63.8045,"h":63.89,"l":63.6,"n":185,"o":63.64,"t":"2025-06-25T04:00:00Z","v":18195,"vw":63.737968},{"c":64.3608,"h":64.46,"l":64.06,"n":281,"o":64.06,"t":"2025-06-26T04:00:00Z","v":20620,"vw":64.310053},{"c":64.3381,"h":64.51,"l":64.18,"n":235,"o":64.3,"t":"2025-06-27T04:00:00Z","v":34954,"vw":64.401723},{"c":64.85,"h":64.85,"l":64.51,"n":227,"o":64.51,"t":"2025-06-30T04:00:00Z","v":5926,"vw":64.742484},{"c":64.4,"h":64.813,"l":64.31,"n":1506,"o":64.81,"t":"2025-07-01T04:00:00Z","v":205945,"vw":64.549608},{"c":64.66,"h":64.66,"l":64.15,"n":805,"o":64.21,"t":"2025-07-02T04:00:00Z","v":163975,"vw":64.257524},{"c":65.29,"h":65.3085,"l":64.95,"n":148,"o":64.95,"t":"2025-07-03T04:00:00Z","v":5472,"vw":65.13716},{"c":63.9492,"h":64.41,"l":63.9,"n":177,"o":64.33,"t":"2025-07-07T04:00:00Z","v":8784,"vw":64.165905},{"c":64.339,"h":64.339,"l":64.16,"n":155,"o":64.18,"t":"2025-07-08T04:00:00Z","v":26175,"vw":64.187136},{"c":64.7427,"h":64.84,"l":64.5801,"n":155,"o":64.79,"t":"2025-07-09T04:00:00Z","v":7429,"vw":64.694959},{"c":64.8696,"h":64.8696,"l":64.7415,"n":189,"o":64.8,"t":"2025-07-10T04:00:00Z","v":19709,"vw":64.826321},{"c":64.6792,"h":64.7389,"l":64.67,"n":169,"o":64.7389,"t":"2025-07-11T04:00:00Z","v":4209,"vw":64.698677},{"c":64.9168,"h":64.98,"l":64.79,"n":147,"o":64.79,"t":"2025-07-14T04:00:00Z","v":3618,"vw":64.875859},{"c":65.07,"h":65.44,"l":65.07,"n":207,"o":65.44,"t":"2025-07-15T04:00:00Z","v":9973,"vw":65.223688},{"c":65.4004,"h":65.4004,"l":65.05,"n":128,"o":65.05,"t":"2025-07-16T04:00:00Z","v":5940,"vw":65.22659},{"c":65.8517,"h":65.8517,"l":65.47,"n":146,"o":65.47,"t":"2025-07-17T04:00:00Z","v":10277,"vw":65.760622},{"c":65.52,"h":65.87,"l":65.51,"n":276,"o":65.87,"t":"2025-07-18T04:00:00Z","v":20524,"vw":65.791067},{"c":65.965,"h":66.17,"l":65.89,"n":245,"o":65.89,"t":"2025-07-21T04:00:00Z","v":11672,"vw":66.061854},{"c":65.65,"h":65.69,"l":65.3,"n":326,"o":65.39,"t":"2025-07-22T04:00:00Z","v":21975,"vw":65.565666},{"c":66.1575,"h":66.2286,"l":65.79,"n":181,"o":65.79,"t":"2025-07-23T04:00:00Z","v":10187,"vw":66.103004},{"c":65.7,"h":65.93,"l":65.7,"n":184,"o":65.87,"t":"2025-07-24T04:00:00Z","v":8595,"vw":65.834488},{"c":65.37,"h":65.409,"l":65.2231,"n":232,"o":65.35,"t":"2025-07-25T04:00:00Z","v":5350,"vw":65.341824},{"c":64.72,"h":64.94,"l":64.6601,"n":209,"o":64.94,"t":"2025-07-28T04:00:00Z","v":6649,"vw":64.780435},{"c":65.147,"h":65.2302,"l":65.1032,"n":244,"o":65.19,"t":"2025-07-29T04:00:00Z","v":12911,"vw":65.167866},{"c":64.51,"h":64.7965,"l":64.51,"n":274,"o":64.76,"t":"2025-07-30T04:00:00Z","v":5711,"vw":64.671773},{"c":64.05,"h":64.5,"l":64.05,"n":237,"o":64.5,"t":"2025-07-31T04:00:00Z","v":12558,"vw":64.244626},{"c":63.88,"h":64,"l":63.62,"n":200,"o":63.82,"t":"2025-08-01T04:00:00Z","v":29696,"vw":63.930303},{"c":64.2887,"h":64.5,"l":64.1651,"n":276,"o":64.39,"t":"2025-08-04T04:00:00Z","v":17787,"vw":64.276975},{"c":64.6185,"h":64.7587,"l":64.55,"n":215,"o":64.75,"t":"2025-08-05T04:00:00Z","v":9550,"vw":64.650672},{"c":64.96,"h":64.9622,"l":64.775,"n":203,"o":64.813,"t":"2025-08-06T04:00:00Z","v":7592,"vw":64.855172},{"c":65.1678,"h":65.4,"l":65.03,"n":183,"o":65.4,"t":"2025-08-07T04:00:00Z","v":5700,"vw":65.142538},{"c":65.13,"h":65.2651,"l":65.045,"n":275,"o":65.0483,"t":"2025-08-08T04:00:00Z","v":29541,"vw":65.163357},{"c":64.9549,"h":65.2,"l":64.93,"n":184,"o":65.2,"t":"2025-08-11T04:00:00Z","v":5177,"vw":65.064302},{"c":65.5819,"h":65.65,"l":65.171,"n":119,"o":65.2,"t":"2025-08-12T04:00:00Z","v":3790,"vw":65.374421},{"c":65.7817,"h":65.9534,"l":65.69,"n":93,"o":65.83,"t":"2025-08-13T04:00:00Z","v":7811,"vw":65.823877},{"c":65.3326,"h":65.425,"l":65.22,"n":145,"o":65.425,"t":"2025-08-14T04:00:00Z","v":60367,"vw":65.273034},{"c":65.62,"h":65.7552,"l":65.62,"n":121,"o":65.73,"t":"2025-08-15T04:00:00Z","v":5252,"vw":65.668737},{"c":66.34,"h":66.34,"l":66.155,"n":141,"o":66.22,"t":"2025-08-18T04:00:00Z","v":9007,"vw":66.186858},{"c":65.84,"h":66.105,"l":65.81,"n":118,"o":66.105,"t":"2025-08-19T04:00:00Z","v":16261,"vw":65.87129},{"c":65.576,"h":65.61,"l":65.365,"n":82,"o":65.61,"t":"2025-08-20T04:00:00Z","v":6426,"vw":65.480125},{"c":65.7134,"h":65.8047,"l":65.7,"n":76,"o":65.74,"t":"2025-08-21T04:00:00Z","v":1756,"vw":65.744109},{"c":66.78,"h":66.78,"l":66.04,"n":131,"o":66.04,"t":"2025-08-22T04:00:00Z","v":3309,"vw":66.528743},{"c":66.29,"h":66.68,"l":66.29,"n":110,"o":66.44,"t":"2025-08-25T04:00:00Z","v":6969,"vw":66.542554},{"c":66.2426,"h":66.3153,"l":66.15,"n":147,"o":66.22,"t":"2025-08-26T04:00:00Z","v":8611,"vw":66.235844},{"c":66.2663,"h":66.2663,"l":65.86,"n":108,"o":65.89,"t":"2025-08-27T04:00:00Z","v":3219,"vw":66.087138},{"c":66.6342,"h":66.6799,"l":66.4,"n":174,"o":66.4,"t":"2025-08-28T04:00:00Z","v":6957,"vw":66.527858},{"c":66.3398,"h":66.3398,"l":66.19,"n":140,"o":66.31,"t":"2025-08-29T04:00:00Z","v":5475,"vw":66.249616},{"c":65.7501,"h":65.795,"l":65.5,"n":203,"o":65.5,"t":"2025-09-02T04:00:00Z","v":6603,"vw":65.622651},{"c":66.255,"h":66.27,"l":66.1855,"n":188,"o":66.27,"t":"2025-09-03T04:00:00Z","v":5083,"vw":66.209117},{"c":66.14,"h":66.14,"l":65.8373,"n":151,"o":65.8802,"t":"2025-09-04T04:00:00Z","v":14087,"vw":66.010494},{"c":66.8956,"h":67.035,"l":66.6801,"n":154,"o":67.035,"t":"2025-09-05T04:00:00Z","v":8467,"vw":66.824617},{"c":67.5,"h":67.5,"l":67.13,"n":185,"o":67.23,"t":"2025-09-08T04:00:00Z","v":21364,"vw":67.270332},{"c":67.51,"h":67.53,"l":67.445,"n":156,"o":67.4998,"t":"2025-09-09T04:00:00Z","v":6147,"vw":67.482749},{"c":67.8583,"h":67.98,"l":67.78,"n":178,"o":67.78,"t":"2025-09-10T04:00:00Z","v":14852,"vw":67.914578},{"c":68.2199,"h":68.2686,"l":67.9287,"n":110,"o":67.9287,"t":"2025-09-11T04:00:00Z","v":11641,"vw":68.171556},{"c":68.02,"h":68.16,"l":68,"n":136,"o":68.16,"t":"2025-09-12T04:00:00Z","v":6678,"vw":68.077444},{"c":68.5108,"h":68.525,"l":68.38,"n":191,"o":68.43,"t":"2025-09-15T04:00:00Z","v":17693,"vw":68.448912},{"c":68.79,"h":68.8783,"l":68.6314,"n":150,"o":68.86,"t":"2025-09-16T04:00:00Z","v":7526,"vw":68.748703},{"c":68.9257,"h":69.3352,"l":68.8,"n":141,"o":69.01,"t":"2025-09-17T04:00:00Z","v":19951,"vw":69.086134},{"c":68.995,"h":69.0368,"l":68.871,"n":117,"o":68.99,"t":"2025-09-18T04:00:00Z","v":3940,"vw":68.971016},{"c":69.114,"h":69.15,"l":69,"n":122,"o":69.14,"t":"2025-09-19T04:00:00Z","v":5145,"vw":69.08985},{"c":69.1073,"h":69.14,"l":68.89,"n":161,"o":69.03,"t":"2025-09-22T04:00:00Z","v":19961,"vw":68.96808},{"c":68.84,"h":69,"l":68.82,"n":141,"o":68.82,"t":"2025-09-23T04:00:00Z","v":5744,"vw":68.914245},{"c":68.15,"h":68.49,"l":68.15,"n":166,"o":68.49,"t":"2025-09-24T04:00:00Z","v":5238,"vw":68.295164},{"c":67.435,"h":67.72,"l":67.35,"n":321,"o":67.66,"t":"2025-09-25T04:00:00Z","v":36474,"vw":67.523206},{"c":67.19,"h":67.259,"l":66.895,"n":153,"o":67.14,"t":"2025-09-26T04:00:00Z","v":8306,"vw":67.124872},{"c":67.5109,"h":67.7,"l":67.4301,"n":209,"o":67.52,"t":"2025-09-29T04:00:00Z","v":31168,"vw":67.562871},{"c":67.91,"h":67.91,"l":67.64,"n":196,"o":67.77,"t":"2025-09-30T04:00:00Z","v":22623,"vw":67.779021},{"c":68.26,"h":68.33,"l":68.12,"n":162,"o":68.12,"t":"2025-10-01T04:00:00Z","v":5733,"vw":68.263562},{"c":68.0975,"h":68.44,"l":68.01,"n":199,"o":68.44,"t":"2025-10-02T04:00:00Z","v":11231,"vw":68.094735},{"c":68.3733,"h":68.5299,"l":68.31,"n":135,"o":68.405,"t":"2025-10-03T04:00:00Z","v":9763,"vw":68.424542},{"c":68.503,"h":68.62,"l":68.4505,"n":145,"o":68.5,"t":"2025-10-06T04:00:00Z","v":30290,"vw":68.573503},{"c":68.19,"h":68.7,"l":68.18,"n":203,"o":68.7,"t":"2025-10-07T04:00:00Z","v":20042,"vw":68.238511},{"c":68.4775,"h":68.49,"l":68.24,"n":210,"o":68.24,"t":"2025-10-08T04:00:00Z","v":9459,"vw":68.405511},{"c":67.947,"h":68.43,"l":67.88,"n":134,"o":68.43,"t":"2025-10-09T04:00:00Z","v":6039,"vw":68.108563},{"c":66.2684,"h":67.99,"l":66.18,"n":337,"o":67.8601,"t":"2025-10-10T04:00:00Z","v":18017,"vw":66.998406},{"c":67.6432,"h":67.75,"l":67.46,"n":168,"o":67.72,"t":"2025-10-13T04:00:00Z","v":15365,"vw":67.652899},{"c":66.8528,"h":67.0535,"l":66.49,"n":125,"o":66.52,"t":"2025-10-14T04:00:00Z","v":3880,"vw":66.751452},{"c":67.974,"h":68.06,"l":67.76,"n":317,"o":67.86,"t":"2025-10-15T04:00:00Z","v":32230,"vw":67.969239},{"c":68.25,"h":68.5393,"l":68.07,"n":173,"o":68.36,"t":"2025-10-16T04:00:00Z","v":16658,"vw":68.375259},{"c":68.05,"h":68.1099,"l":67.67,"n":183,"o":67.79,"t":"2025-10-17T04:00:00Z","v":15898,"vw":67.84115},{"c":68.565,"h":68.5912,"l":68.14,"n":147,"o":68.14,"t":"2025-10-20T04:00:00Z","v":39699,"vw":68.537606},{"c":68.0326,"h":68.19,"l":68.0316,"n":155,"o":68.19,"t":"2025-10-21T04:00:00Z","v":5871,"vw":68.132011},{"c":68.28,"h":68.5286,"l":68.0928,"n":135,"o":68.42,"t":"2025-10-22T04:00:00Z","v":29538,"vw":68.360637},{"c":68.4048,"h":68.5,"l":68.08,"n":152,"o":68.08,"t":"2025-10-23T04:00:00Z","v":19808,"vw":68.252187},{"c":68.65,"h":68.7345,"l":68.65,"n":111,"o":68.72,"t":"2025-10-24T04:00:00Z","v":4745,"vw":68.716595},{"c":69.14,"h":69.14,"l":68.9612,"n":167,"o":69.015,"t":"2025-10-27T04:00:00Z","v":6882,"vw":69.0622},{"c":69.3575,"h":69.41,"l":69.09,"n":195,"o":69.14,"t":"2025-10-28T04:00:00Z","v":7641,"vw":69.322886},{"c":69.3403,"h":69.69,"l":69.14,"n":154,"o":69.66,"t":"2025-10-29T04:00:00Z","v":8528,"vw":69.555655},{"c":68.704,"h":68.92,"l":68.704,"n":151,"o":68.86,"t":"2025-10-30T04:00:00Z","v":12159,"vw":68.796273},{"c":68.9475,"h":69,"l":68.744,"n":142,"o":69,"t":"2025-10-31T04:00:00Z","v":8369,"vw":68.840982},{"c":69.4613,"h":69.51,"l":69.21,"n":235,"o":69.45,"t":"2025-11-03T05:00:00Z","v":18495,"vw":69.405572},{"c":68.3118,"h":68.6683,"l":68.3118,"n":153,"o":68.53,"t":"2025-11-04T05:00:00Z","v":8270,"vw":68.460901},{"c":68.8723,"h":68.9599,"l":68.32,"n":123,"o":68.32,"t":"2025-11-05T05:00:00Z","v":5394,"vw":68.70072},{"c":68.1448,"h":68.8,"l":67.92,"n":250,"o":68.8,"t":"2025-11-06T05:00:00Z","v":56837,"vw":68.04757},{"c":67.8725,"h":67.8725,"l":67.33,"n":291,"o":67.7,"t":"2025-11-07T05:00:00Z","v":17927,"vw":67.529752},{"c":68.745,"h":68.77,"l":68.29,"n":170,"o":68.34,"t":"2025-11-10T05:00:00Z","v":9325,"vw":68.501949},{"c":68.8407,"h":68.9094,"l":68.65,"n":165,"o":68.65,"t":"2025-11-11T05:00:00Z","v":9383,"vw":68.702641},{"c":68.9971,"h":69.01,"l":68.86,"n":129,"o":69.01,"t":"2025-11-12T05:00:00Z","v":7822,"vw":68.933796},{"c":68.4996,"h":69.2,"l":68.4996,"n":202,"o":69.07,"t":"2025-11-13T05:00:00Z","v":17063,"vw":68.62686},{"c":68.9282,"h":69.13,"l":68.48,"n":278,"o":68.5,"t":"2025-11-14T05:00:00Z","v":21279,"vw":68.930415},{"c":68.1892,"h":68.7899,"l":68.06,"n":253,"o":68.59,"t":"2025-11-17T05:00:00Z","v":14305,"vw":68.441605},{"c":67.7261,"h":67.87,"l":67.44,"n":237,"o":67.52,"t":"2025-11-18T05:00:00Z","v":23870,"vw":67.570842},{"c":67.493,"h":67.82,"l":67.34,"n":302,"o":67.46,"t":"2025-11-19T05:00:00Z","v":19513,"vw":67.480489},{"c":66.8679,"h":68.13,"l":66.8679,"n":331,"o":68.08,"t":"2025-11-20T05:00:00Z","v":27537,"vw":67.349745},{"c":66.6086,"h":66.77,"l":65.99,"n":232,"o":66.26,"t":"2025-11-21T05:00:00Z","v":29818,"vw":66.228104},{"c":67.08,"h":67.1,"l":66.66,"n":145,"o":66.66,"t":"2025-11-24T05:00:00Z","v":7465,"vw":66.940561},{"c":67.3115,"h":67.35,"l":66.85,"n":209,"o":67.04,"t":"2025-11-25T05:00:00Z","v":22787,"vw":67.162244},{"c":67.7712,"h":67.7961,"l":67.43,"n":162,"o":67.47,"t":"2025-11-26T05:00:00Z","v":10725,"vw":67.627251},{"c":68.3955,"h":68.44,"l":68.28,"n":93,"o":68.3079,"t":"2025-11-28T05:00:00Z","v":4735,"vw":68.381667},{"c":68.2052,"h":68.3,"l":67.94,"n":292,"o":67.94,"t":"2025-12-01T05:00:00Z","v":50240,"vw":68.212646},{"c":67.9849,"h":68.065,"l":67.79,"n":193,"o":68.04,"t":"2025-12-02T05:00:00Z","v":13868,"vw":67.911096},{"c":68.05,"h":68.11,"l":67.86,"n":159,"o":67.86,"t":"2025-12-03T05:00:00Z","v":8173,"vw":68.027975},{"c":67.99,"h":68.24,"l":67.96,"n":138,"o":68.24,"t":"2025-12-04T05:00:00Z","v":8178,"vw":68.074397},{"c":67.96,"h":68.46,"l":67.96,"n":126,"o":68.46,"t":"2025-12-05T05:00:00Z","v":5216,"vw":68.137277},{"c":67.53,"h":67.77,"l":67.43,"n":195,"o":67.77,"t":"2025-12-08T05:00:00Z","v":8831,"vw":67.475039},{"c":67.92,"h":67.93,"l":67.705,"n":124,"o":67.705,"t":"2025-12-09T05:00:00Z","v":5594,"vw":67.847925},{"c":68.13,"h":68.215,"l":67.69,"n":245,"o":67.8057,"t":"2025-12-10T05:00:00Z","v":22966,"vw":67.767579},{"c":68.0869,"h":68.1357,"l":67.795,"n":108,"o":67.88,"t":"2025-12-11T05:00:00Z","v":4329,"vw":67.985579},{"c":67.64,"h":68.37,"l":67.54,"n":639,"o":68.31,"t":"2025-12-12T05:00:00Z","v":318371,"vw":67.844513},{"c":67.82,"h":68.23,"l":67.82,"n":356,"o":68.15,"t":"2025-12-15T05:00:00Z","v":22456,"vw":68.059768},{"c":65.7,"h":65.7106,"l":65.4801,"n":215,"o":65.7,"t":"2025-12-16T05:00:00Z","v":30704,"vw":65.588096},{"c":65.11,"h":65.7,"l":65.04,"n":587,"o":65.7,"t":"2025-12-17T05:00:00Z","v":73372,"vw":65.382626},{"c":65.68,"h":65.83,"l":65.48,"n":724,"o":65.48,"t":"2025-12-18T05:00:00Z","v":46760,"vw":65.705457},{"c":66.32,"h":66.53,"l":66.05,"n":358,"o":66.05,"t":"2025-12-19T05:00:00Z","v":33552,"vw":66.352443},{"c":66.6885,"h":66.71,"l":66.5,"n":419,"o":66.5,"t":"2025-12-22T05:00:00Z","v":15518,"vw":66.636494},{"c":66.82,"h":66.984,"l":66.635,"n":1250,"o":66.68,"t":"2025-12-23T05:00:00Z","v":146048,"vw":66.851929},{"c":66.975,"h":67.08,"l":66.92,"n":185,"o":66.92,"t":"2025-12-24T05:00:00Z","v":21042,"vw":66.988762},{"c":67.32,"h":67.43,"l":66.89,"n":897,"o":66.89,"t":"2025-12-26T05:00:00Z","v":77395,"vw":67.161557},{"c":66.9,"h":67,"l":66.8001,"n":316,"o":66.87,"t":"2025-12-29T05:00:00Z","v":16389,"vw":66.892807},{"c":67.29,"h":67.32,"l":67.0489,"n":607,"o":67.07,"t":"2025-12-30T05:00:00Z","v":53964,"vw":67.221982},{"c":67.48,"h":67.55,"l":67.1701,"n":449,"o":67.3,"t":"2025-12-31T05:00:00Z","v":40397,"vw":67.361038},{"c":68.23,"h":68.23,"l":67.92,"n":962,"o":68.07,"t":"2026-01-02T05:00:00Z","v":100129,"vw":68.059548},{"c":68.6,"h":68.6,"l":68.18,"n":394,"o":68.18,"t":"2026-01-05T05:00:00Z","v":28206,"vw":68.375235},{"c":68.83,"h":68.99,"l":68.7,"n":240,"o":68.7,"t":"2026-01-06T05:00:00Z","v":26665,"vw":68.836371},{"c":68.93,"h":69.16,"l":68.9,"n":365,"o":68.99,"t":"2026-01-07T05:00:00Z","v":23860,"vw":69.037881},{"c":68.645,"h":68.68,"l":68.44,"n":311,"o":68.57,"t":"2026-01-08T05:00:00Z","v":13630,"vw":68.561141},{"c":68.88,"h":68.89,"l":68.47,"n":443,"o":68.68,"t":"2026-01-09T05:00:00Z","v":17646,"vw":68.739239},{"c":69.29,"h":69.4,"l":68.83,"n":373,"o":68.83,"t":"2026-01-12T05:00:00Z","v":19757,"vw":69.229128},{"c":68.91,"h":69.235,"l":68.85,"n":242,"o":69.22,"t":"2026-01-13T05:00:00Z","v":21058,"vw":68.996459},{"c":69.3,"h":69.39,"l":69.08,"n":323,"o":69.35,"t":"2026-01-14T05:00:00Z","v":19490,"vw":69.226792},{"c":69.56,"h":69.845,"l":69.5,"n":246,"o":69.74,"t":"2026-01-15T05:00:00Z","v":22829,"vw":69.756244},{"c":69.29,"h":69.4,"l":69.2,"n":453,"o":69.34,"t":"2026-01-16T05:00:00Z","v":14153,"vw":69.279968},{"c":69.12,"h":69.5402,"l":69.04,"n":596,"o":69.21,"t":"2026-01-20T05:00:00Z","v":29775,"vw":69.350347},{"c":69.79,"h":70,"l":69.46,"n":495,"o":69.46,"t":"2026-01-21T05:00:00Z","v":36058,"vw":69.808251},{"c":70.6,"h":70.7121,"l":70.27,"n":259,"o":70.45,"t":"2026-01-22T05:00:00Z","v":20393,"vw":70.576348},{"c":70.8757,"h":70.91,"l":70.27,"n":241,"o":70.28,"t":"2026-01-23T05:00:00Z","v":11532,"vw":70.647849},{"c":71.6424,"h":71.785,"l":71.4,"n":241,"o":71.4,"t":"2026-01-26T05:00:00Z","v":8436,"vw":71.644358},{"c":72.79,"h":72.79,"l":72.05,"n":356,"o":72.07,"t":"2026-01-27T05:00:00Z","v":33072,"vw":72.390636},{"c":72.94,"h":73.35,"l":72.68,"n":483,"o":73.22,"t":"2026-01-28T05:00:00Z","v":20822,"vw":73.031865},{"c":72.91,"h":73.21,"l":72.01,"n":331,"o":73.21,"t":"2026-01-29T05:00:00Z","v":17764,"vw":72.646009},{"c":72.02,"h":72.89,"l":71.83,"n":257,"o":72.63,"t":"2026-01-30T05:00:00Z","v":23828,"vw":72.357099},{"c":72.32,"h":72.32,"l":71.17,"n":320,"o":71.17,"t":"2026-02-02T05:00:00Z","v":21741,"vw":71.991692},{"c":72.23,"h":72.89,"l":71.89,"n":341,"o":72.89,"t":"2026-02-03T05:00:00Z","v":20234,"vw":72.206092},{"c":72.2026,"h":73.02,"l":72.11,"n":265,"o":73.02,"t":"2026-02-04T05:00:00Z","v":8367,"vw":72.334338},{"c":71.39,"h":71.8263,"l":71.2606,"n":328,"o":71.63,"t":"2026-02-05T05:00:00Z","v":9923,"vw":71.618006},{"c":72.231,"h":72.2596,"l":71.6,"n":282,"o":71.6,"t":"2026-02-06T05:00:00Z","v":12934,"vw":71.869922},{"c":73.4926,"h":73.5899,"l":73.05,"n":301,"o":73.17,"t":"2026-02-09T05:00:00Z","v":11772,"vw":73.421136},{"c":73.27,"h":73.44,"l":73.1301,"n":180,"o":73.28,"t":"2026-02-10T05:00:00Z","v":9623,"vw":73.334713},{"c":74.09,"h":74.11,"l":73.375,"n":178,"o":73.65,"t":"2026-02-11T05:00:00Z","v":26236,"vw":73.689909},{"c":73.46,"h":74.35,"l":73.24,"n":272,"o":74.32,"t":"2026-02-12T05:00:00Z","v":16347,"vw":73.553176},{"c":73.77,"h":73.77,"l":72.86,"n":206,"o":73.18,"t":"2026-02-13T05:00:00Z","v":13360,"vw":73.249603},{"c":73.59,"h":73.78,"l":72.955,"n":352,"o":73.4,"t":"2026-02-17T05:00:00Z","v":28326,"vw":73.502226},{"c":73.84,"h":74.125,"l":73.6372,"n":176,"o":73.76,"t":"2026-02-18T05:00:00Z","v":7736,"vw":73.932319},{"c":73.8,"h":73.84,"l":73.4989,"n":200,"o":73.65,"t":"2026-02-19T05:00:00Z","v":20307,"vw":73.743969},{"c":74.96,"h":74.96,"l":73.79,"n":262,"o":73.83,"t":"2026-02-20T05:00:00Z","v":17018,"vw":74.741742},{"c":74.3586,"h":74.8299,"l":74.19,"n":190,"o":74.7,"t":"2026-02-23T05:00:00Z","v":6049,"vw":74.598769},{"c":75.27,"h":75.486,"l":74.83,"n":226,"o":74.83,"t":"2026-02-24T05:00:00Z","v":24121,"vw":75.324901},{"c":75.71,"h":75.72,"l":75.4,"n":202,"o":75.64,"t":"2026-02-25T05:00:00Z","v":5666,"vw":75.568375},{"c":75.048,"h":75.62,"l":74.68,"n":292,"o":75.62,"t":"2026-02-26T05:00:00Z","v":28456,"vw":75.138326},{"c":75.1,"h":75.15,"l":74.65,"n":225,"o":74.72,"t":"2026-02-27T05:00:00Z","v":14992,"vw":74.963574},{"c":73.69,"h":74.04,"l":73.05,"n":328,"o":73.05,"t":"2026-03-02T05:00:00Z","v":19209,"vw":73.540492},{"c":70.35,"h":70.68,"l":68.8,"n":389,"o":70.23,"t":"2026-03-03T05:00:00Z","v":43949,"vw":69.574917},{"c":70.51,"h":70.945,"l":69.6,"n":296,"o":69.86,"t":"2026-03-04T05:00:00Z","v":28947,"vw":70.14238},{"c":69.45,"h":70.5,"l":68.88,"n":433,"o":70.33,"t":"2026-03-05T05:00:00Z","v":30092,"vw":69.637605},{"c":69.44,"h":69.81,"l":68.68,"n":431,"o":69.33,"t":"2026-03-06T05:00:00Z","v":26701,"vw":69.27911},{"c":70.325,"h":70.43,"l":68.18,"n":421,"o":68.5,"t":"2026-03-09T04:00:00Z","v":58777,"vw":69.200301},{"c":70.4,"h":71.47,"l":70.03,"n":252,"o":70.47,"t":"2026-03-10T04:00:00Z","v":16779,"vw":70.683891},{"c":70.5,"h":70.91,"l":70.25,"n":157,"o":70.4,"t":"2026-03-11T04:00:00Z","v":7863,"vw":70.485013},{"c":68.79,"h":70.11,"l":68.79,"n":164,"o":70.1,"t":"2026-03-12T04:00:00Z","v":7192,"vw":69.281186},{"c":68.74,"h":69.71,"l":68.6,"n":312,"o":69.58,"t":"2026-03-13T04:00:00Z","v":6941,"vw":69.067652},{"c":70.29,"h":70.3899,"l":69.75,"n":242,"o":69.96,"t":"2026-03-16T04:00:00Z","v":14280,"vw":70.168526},{"c":70.68,"h":70.91,"l":70.5208,"n":148,"o":70.73,"t":"2026-03-17T04:00:00Z","v":9444,"vw":70.647956},{"c":69.53,"h":70.45,"l":69.53,"n":242,"o":70.32,"t":"2026-03-18T04:00:00Z","v":21267,"vw":70.274916},{"c":70.2,"h":70.31,"l":68.91,"n":224,"o":68.91,"t":"2026-03-19T04:00:00Z","v":22906,"vw":69.815765},{"c":68.12,"h":69.78,"l":67.77,"n":382,"o":69.78,"t":"2026-03-20T04:00:00Z","v":34879,"vw":68.509443},{"c":70.1,"h":70.49,"l":69.16,"n":216,"o":69.46,"t":"2026-03-23T04:00:00Z","v":22338,"vw":69.946603},{"c":68.37,"h":68.75,"l":68,"n":175,"o":68.08,"t":"2026-03-24T04:00:00Z","v":7841,"vw":68.447172},{"c":70.02,"h":70.37,"l":69.85,"n":307,"o":69.88,"t":"2026-03-25T04:00:00Z","v":59572,"vw":70.067259},{"c":67.91,"h":69.225,"l":67.91,"n":195,"o":68.93,"t":"2026-03-26T04:00:00Z","v":15786,"vw":68.600448},{"c":67.84,"h":68.335,"l":67.73,"n":279,"o":68.25,"t":"2026-03-27T04:00:00Z","v":16453,"vw":68.007965},{"c":67.48,"h":68.25,"l":67.09,"n":219,"o":68.17,"t":"2026-03-30T04:00:00Z","v":15457,"vw":67.685627},{"c":69.18,"h":69.24,"l":67.36,"n":219,"o":67.38,"t":"2026-03-31T04:00:00Z","v":9926,"vw":67.886039},{"c":69.76,"h":70.2871,"l":69.55,"n":251,"o":69.55,"t":"2026-04-01T04:00:00Z","v":9115,"vw":69.815445},{"c":69.22,"h":69.31,"l":67.97,"n":268,"o":67.97,"t":"2026-04-02T04:00:00Z","v":34160,"vw":69.180239},{"c":69.53,"h":69.83,"l":69.215,"n":266,"o":69.47,"t":"2026-04-06T04:00:00Z","v":13204,"vw":69.583742},{"c":69.32,"h":69.32,"l":68.43,"n":202,"o":69.16,"t":"2026-04-07T04:00:00Z","v":12400,"vw":68.754787},{"c":72.73,"h":73.17,"l":72.28,"n":309,"o":72.95,"t":"2026-04-08T04:00:00Z","v":18007,"vw":72.712822},{"c":72.79,"h":72.995,"l":72,"n":149,"o":72.43,"t":"2026-04-09T04:00:00Z","v":17551,"vw":72.646698},{"c":73.1,"h":73.39,"l":73,"n":153,"o":73.105,"t":"2026-04-10T04:00:00Z","v":9963,"vw":73.256841},{"c":74.0357,"h":74.0357,"l":72.83,"n":184,"o":72.83,"t":"2026-04-13T04:00:00Z","v":4436,"vw":73.454861},{"c":74.6825,"h":74.6825,"l":74.13,"n":206,"o":74.13,"t":"2026-04-14T04:00:00Z","v":7038,"vw":74.474122},{"c":74.7977,"h":74.85,"l":74.46,"n":169,"o":74.54,"t":"2026-04-15T04:00:00Z","v":28604,"vw":74.631291},{"c":75.15,"h":75.5,"l":74.76,"n":211,"o":75.17,"t":"2026-04-16T04:00:00Z","v":10661,"vw":75.041672},{"c":77.0703,"h":77.59,"l":76.79,"n":164,"o":77.025,"t":"2026-04-17T04:00:00Z","v":7773,"vw":77.32653},{"c":76.59,"h":76.59,"l":76.23,"n":154,"o":76.295,"t":"2026-04-20T04:00:00Z","v":46086,"vw":76.319024},{"c":75.4,"h":76.53,"l":75.3601,"n":176,"o":76.465,"t":"2026-04-21T04:00:00Z","v":6853,"vw":75.891934},{"c":76.9,"h":76.9,"l":76.45,"n":135,"o":76.45,"t":"2026-04-22T04:00:00Z","v":6111,"vw":76.672616},{"c":75.13,"h":76.145,"l":74.76,"n":800,"o":75.89,"t":"2026-04-23T04:00:00Z","v":68393,"vw":75.210176},{"c":76.26,"h":76.26,"l":75.61,"n":162,"o":75.81,"t":"2026-04-24T04:00:00Z","v":6564,"vw":75.890331},{"c":75.9732,"h":76.14,"l":75.815,"n":130,"o":76.14,"t":"2026-04-27T04:00:00Z","v":4371,"vw":75.930547},{"c":75.66,"h":75.71,"l":75.43,"n":149,"o":75.51,"t":"2026-04-28T04:00:00Z","v":11027,"vw":75.56297},{"c":75.2,"h":75.5994,"l":75.2,"n":105,"o":75.57,"t":"2026-04-29T04:00:00Z","v":4529,"vw":75.445044},{"c":76.8611,"h":76.8611,"l":75.77,"n":112,"o":75.77,"t":"2026-04-30T04:00:00Z","v":7179,"vw":76.310369},{"c":76.9113,"h":77.455,"l":76.78,"n":189,"o":76.78,"t":"2026-05-01T04:00:00Z","v":10354,"vw":77.032627},{"c":76.2372,"h":76.97,"l":76.13,"n":175,"o":76.52,"t":"2026-05-04T04:00:00Z","v":5211,"vw":76.661757},{"c":77.7755,"h":77.905,"l":77.24,"n":141,"o":77.24,"t":"2026-05-05T04:00:00Z","v":4819,"vw":77.728074},{"c":78.898,"h":78.898,"l":78.31,"n":187,"o":78.39,"t":"2026-05-06T04:00:00Z","v":9310,"vw":78.542487},{"c":77.96,"h":79.02,"l":77.96,"n":260,"o":79.02,"t":"2026-05-07T04:00:00Z","v":91462,"vw":78.193542},{"c":79.26,"h":79.44,"l":78.8,"n":345,"o":78.8,"t":"2026-05-08T04:00:00Z","v":39427,"vw":79.178605},{"c":79.13,"h":79.3438,"l":79.1,"n":140,"o":79.21,"t":"2026-05-11T04:00:00Z","v":7491,"vw":79.215243},{"c":77.07,"h":77.91,"l":76.565,"n":270,"o":77.63,"t":"2026-05-12T04:00:00Z","v":22760,"vw":77.002451},{"c":77.7342,"h":77.75,"l":77.07,"n":132,"o":77.13,"t":"2026-05-13T04:00:00Z","v":6885,"vw":77.440745},{"c":78.192,"h":78.22,"l":77.75,"n":135,"o":77.75,"t":"2026-05-14T04:00:00Z","v":4404,"vw":78.079684},{"c":75.92,"h":76.3099,"l":75.655,"n":239,"o":76.17,"t":"2026-05-15T04:00:00Z","v":23446,"vw":76.081578},{"c":75.7436,"h":76.38,"l":75.1,"n":184,"o":76.38,"t":"2026-05-18T04:00:00Z","v":33396,"vw":75.521075},{"c":74.4764,"h":74.82,"l":73.82,"n":165,"o":74.36,"t":"2026-05-19T04:00:00Z","v":8184,"vw":74.105152},{"c":75.3485,"h":75.3666,"l":74.2816,"n":202,"o":74.34,"t":"2026-05-20T04:00:00Z","v":38859,"vw":74.64081},{"c":75.6897,"h":75.92,"l":75,"n":179,"o":75.1,"t":"2026-05-21T04:00:00Z","v":27267,"vw":75.60741},{"c":76.85,"h":77.1702,"l":76.7217,"n":151,"o":76.96,"t":"2026-05-22T04:00:00Z","v":6390,"vw":76.941231},{"c":79.03,"h":79.1399,"l":78.8412,"n":182,"o":79.1399,"t":"2026-05-26T04:00:00Z","v":9690,"vw":78.936848},{"c":77.64,"h":78.36,"l":77.4,"n":1911,"o":78.19,"t":"2026-05-27T04:00:00Z","v":2019338,"vw":77.747412},{"c":77.94,"h":78.1799,"l":77.15,"n":159,"o":77.15,"t":"2026-05-28T04:00:00Z","v":11427,"vw":77.997869},{"c":77.7,"h":78.04,"l":77.5301,"n":129,"o":78.04,"t":"2026-05-29T04:00:00Z","v":8759,"vw":77.830662},{"c":78.435,"h":78.7,"l":77.6,"n":229,"o":77.71,"t":"2026-06-01T04:00:00Z","v":38097,"vw":78.227924},{"c":78.42,"h":78.58,"l":77.97,"n":254,"o":77.97,"t":"2026-06-02T04:00:00Z","v":17287,"vw":78.363176},{"c":77.3515,"h":77.63,"l":77.06,"n":192,"o":77.534,"t":"2026-06-03T04:00:00Z","v":11343,"vw":77.332056},{"c":77.73,"h":77.7999,"l":77.3,"n":125,"o":77.36,"t":"2026-06-04T04:00:00Z","v":5796,"vw":77.60974},{"c":73.68,"h":75.49,"l":73.64,"n":235,"o":75.49,"t":"2026-06-05T04:00:00Z","v":13289,"vw":74.140881},{"c":73.95,"h":74.45,"l":73.86,"n":533,"o":74.45,"t":"2026-06-08T04:00:00Z","v":15792,"vw":74.153273},{"c":74.22,"h":75.6,"l":72.89,"n":343,"o":75.48,"t":"2026-06-09T04:00:00Z","v":28955,"vw":74.402537},{"c":73.18,"h":74.575,"l":73.18,"n":655,"o":73.87,"t":"2026-06-10T04:00:00Z","v":26140,"vw":73.589436},{"c":76.15,"h":76.26,"l":74.29,"n":352,"o":74.29,"t":"2026-06-11T04:00:00Z","v":15168,"vw":75.505326},{"c":76.48,"h":76.93,"l":76.02,"n":435,"o":76.26,"t":"2026-06-12T04:00:00Z","v":78738,"vw":76.534787},{"c":77.88,"h":77.98,"l":77.735,"n":268,"o":77.82,"t":"2026-06-15T04:00:00Z","v":8522,"vw":77.892297},{"c":76.73,"h":77.39,"l":76.72,"n":253,"o":77.39,"t":"2026-06-16T04:00:00Z","v":7365,"vw":76.972505},{"c":76.4335,"h":77.84,"l":76.4335,"n":534,"o":77.62,"t":"2026-06-17T04:00:00Z","v":13058,"vw":77.464036},{"c":77.9821,"h":78.11,"l":77.82,"n":593,"o":77.89,"t":"2026-06-18T04:00:00Z","v":28135,"vw":77.981285},{"c":77.88,"h":78.5,"l":77.8601,"n":386,"o":78.15,"t":"2026-06-22T04:00:00Z","v":16728,"vw":78.053739},{"c":74.76,"h":75.38,"l":74.76,"n":527,"o":74.79,"t":"2026-06-23T04:00:00Z","v":16636,"vw":75.116706},{"c":74.9621,"h":75.09,"l":74.5,"n":421,"o":75.09,"t":"2026-06-24T04:00:00Z","v":21260,"vw":74.729096},{"c":74.6378,"h":75.32,"l":74.25,"n":421,"o":75.32,"t":"2026-06-25T04:00:00Z","v":13897,"vw":74.580712},{"c":74.35,"h":74.565,"l":73.78,"n":256,"o":73.88,"t":"2026-06-26T04:00:00Z","v":8807,"vw":74.324701},{"c":75.1149,"h":75.12,"l":74.4201,"n":189,"o":74.82,"t":"2026-06-29T04:00:00Z","v":7172,"vw":74.901866},{"c":75.89,"h":75.97,"l":75.7,"n":229,"o":75.755,"t":"2026-06-30T04:00:00Z","v":13262,"vw":75.847239},{"c":74.57,"h":75.55,"l":74.57,"n":1190,"o":74.75,"t":"2026-07-01T04:00:00Z","v":766451,"vw":75.224038},{"c":74.8581,"h":76,"l":74.3526,"n":306,"o":75.23,"t":"2026-07-02T04:00:00Z","v":16780,"vw":75.437461},{"c":75.81,"h":75.875,"l":75.44,"n":301,"o":75.47,"t":"2026-07-06T04:00:00Z","v":59851,"vw":75.755536},{"c":73.88,"h":74.3201,"l":73.74,"n":135,"o":74.3201,"t":"2026-07-07T04:00:00Z","v":16361,"vw":73.959881},{"c":73.39,"h":73.44,"l":72.33,"n":977,"o":73.02,"t":"2026-07-08T04:00:00Z","v":774387,"vw":72.709589},{"c":74.57,"h":74.59,"l":73.96,"n":1849,"o":74.13,"t":"2026-07-09T04:00:00Z","v":223622,"vw":74.457996},{"c":75.2762,"h":75.34,"l":74.69,"n":219,"o":74.69,"t":"2026-07-10T04:00:00Z","v":18177,"vw":75.118718},{"c":73.4315,"h":74.29,"l":73.29,"n":207,"o":74.29,"t":"2026-07-13T04:00:00Z","v":38989,"vw":73.748037},{"c":73.5605,"h":73.5999,"l":73.38,"n":119,"o":73.56,"t":"2026-07-14T04:00:00Z","v":11201,"vw":73.501261},{"c":73.7969,"h":74.11,"l":73.185,"n":282,"o":74.02,"t":"2026-07-15T04:00:00Z","v":29169,"vw":73.775554},{"c":72.7978,"h":73.29,"l":72.73,"n":186,"o":72.9572,"t":"2026-07-16T04:00:00Z","v":20019,"vw":72.971795},{"c":71.69,"h":72.05,"l":70.85,"n":357,"o":70.85,"t":"2026-07-17T04:00:00Z","v":67626,"vw":71.522182},{"c":70.76,"h":71.24,"l":70.72,"n":228,"o":71.19,"t":"2026-07-20T04:00:00Z","v":13304,"vw":70.948994},{"c":72.094,"h":72.25,"l":71.77,"n":157,"o":71.94,"t":"2026-07-21T04:00:00Z","v":20203,"vw":72.036996},{"c":72.3109,"h":72.54,"l":72.27,"n":240,"o":72.375,"t":"2026-07-22T04:00:00Z","v":5052,"vw":72.370246},{"c":71.4,"h":71.905,"l":71.3799,"n":110,"o":71.7001,"t":"2026-07-23T04:00:00Z","v":5429,"vw":71.549111},{"c":70.8201,"h":71.433,"l":70.77,"n":248,"o":70.85,"t":"2026-07-24T04:00:00Z","v":11337,"vw":71.093646},{"c":71.0785,"h":71.54,"l":70.69,"n":175,"o":71.54,"t":"2026-07-27T04:00:00Z","v":6784,"vw":71.086506},{"c":69.9597,"h":70.27,"l":69.39,"n":605,"o":69.66,"t":"2026-07-28T04:00:00Z","v":28286,"vw":69.966401},{"c":68.28,"h":69.542,"l":68.11,"n":657,"o":68.74,"t":"2026-07-29T04:00:00Z","v":45816,"vw":68.595168},{"c":69.48,"h":69.48,"l":68.67,"n":383,"o":68.67,"t":"2026-07-30T04:00:00Z","v":15280,"vw":69.311261},{"c":69.72,"h":69.98,"l":69.15,"n":444,"o":69.98,"t":"2026-07-31T04:00:00Z","v":19278,"vw":69.524143},{"c":71.0207,"h":71.11,"l":70.37,"n":484,"o":70.63,"t":"2026-08-03T04:00:00Z","v":30152,"vw":70.789701},{"c":73.67,"h":73.69,"l":72.87,"n":207,"o":72.87,"t":"2026-08-04T04:00:00Z","v":8035,"vw":73.277611},{"c":73.44,"h":73.92,"l":73.44,"n":685,"o":73.92,"t":"2026-08-05T04:00:00Z","v":188705,"vw":73.583618},{"c":74.1426,"h":74.55,"l":73.81,"n":174,"o":73.81,"t":"2026-08-06T04:00:00Z","v":11585,"vw":74.171238},{"c":74.5629,"h":74.5676,"l":74.16,"n":233,"o":74.56,"t":"2026-08-07T04:00:00Z","v":17753,"vw":74.356786},{"c":74.86,"h":75.34,"l":74.7727,"n":450,"o":75.25,"t":"2026-08-10T04:00:00Z","v":37271,"vw":74.99393},{"c":75.08,"h":75.41,"l":74.89,"n":134,"o":75.29,"t":"2026-08-11T04:00:00Z","v":18330,"vw":75.27003},{"c":75.7175,"h":75.8,"l":75.28,"n":238,"o":75.8,"t":"2026-08-12T04:00:00Z","v":22278,"vw":75.521492},{"c":75.55,"h":75.81,"l":75.34,"n":142,"o":75.47,"t":"2026-08-13T04:00:00Z","v":6626,"vw":75.615268},{"c":75.3943,"h":75.65,"l":75.3508,"n":160,"o":75.5,"t":"2026-08-14T04:00:00Z","v":6001,"vw":75.40973},{"c":75.8279,"h":76.4,"l":75.8279,"n":199,"o":75.86,"t":"2026-08-17T04:00:00Z","v":10720,"vw":76.131604},{"c":74.09,"h":74.7886,"l":74.09,"n":193,"o":74.69,"t":"2026-08-18T04:00:00Z","v":9300,"vw":74.441708},{"c":74.77,"h":75.23,"l":74.74,"n":158,"o":75.23,"t":"2026-08-19T04:00:00Z","v":7764,"vw":74.873063},{"c":74.87,"h":74.995,"l":74.63,"n":155,"o":74.72,"t":"2026-08-20T04:00:00Z","v":10417,"vw":74.792462},{"c":74.72,"h":75.06,"l":74.72,"n":136,"o":74.95,"t":"2026-08-21T04:00:00Z","v":3268,"vw":74.847663},{"c":74.5196,"h":74.82,"l":74.37,"n":199,"o":74.82,"t":"2026-08-24T04:00:00Z","v":10152,"vw":74.436891},{"c":75.74,"h":75.88,"l":75.46,"n":208,"o":75.57,"t":"2026-08-25T04:00:00Z","v":12353,"vw":75.74742},{"c":76.11,"h":76.4099,"l":76.1,"n":271,"o":76.17,"t":"2026-08-26T04:00:00Z","v":20337,"vw":76.216703},{"c":76.9072,"h":76.91,"l":76.6081,"n":157,"o":76.672,"t":"2026-08-27T04:00:00Z","v":13797,"vw":76.722719},{"c":76.52,"h":77.1,"l":76.41,"n":146,"o":77.1,"t":"2026-08-28T04:00:00Z","v":11927,"vw":76.605221},{"c":76.32,"h":76.56,"l":76.2,"n":208,"o":76.47,"t":"2026-08-31T04:00:00Z","v":14550,"vw":76.280806},{"c":75.893,"h":76.49,"l":75.8619,"n":145,"o":76.225,"t":"2026-09-01T04:00:00Z","v":6610,"vw":76.209204},{"c":76.302,"h":76.345,"l":75.99,"n":95,"o":75.99,"t":"2026-09-02T04:00:00Z","v":3181,"vw":76.236561},{"c":76.4167,"h":76.47,"l":75.97,"n":114,"o":76,"t":"2026-09-03T04:00:00Z","v":14848,"vw":76.17482},{"c":77.2749,"h":77.33,"l":76.665,"n":208,"o":76.665,"t":"2026-09-04T04:00:00Z","v":12916,"vw":77.095229},{"c":76.58,"h":76.9099,"l":76.58,"n":172,"o":76.78,"t":"2026-09-08T04:00:00Z","v":8136,"vw":76.784159},{"c":77.75,"h":77.88,"l":76.66,"n":2317,"o":76.68,"t":"2026-09-09T04:00:00Z","v":989564,"vw":77.394844},{"c":75.73,"h":76.395,"l":75.39,"n":521,"o":76.215,"t":"2026-09-10T04:00:00Z","v":71517,"vw":75.987517},{"c":76.3857,"h":76.52,"l":76.27,"n":124,"o":76.31,"t":"2026-09-11T04:00:00Z","v":9805,"vw":76.367414},{"c":75.045,"h":75.37,"l":74.84,"n":199,"o":74.94,"t":"2026-09-14T04:00:00Z","v":9063,"vw":75.134584},{"c":74.2798,"h":74.51,"l":74.19,"n":153,"o":74.51,"t":"2026-09-15T04:00:00Z","v":14071,"vw":74.321915},{"c":74.21,"h":75.035,"l":73.815,"n":206,"o":74.7,"t":"2026-09-16T04:00:00Z","v":17048,"vw":74.830552},{"c":75.4129,"h":75.6699,"l":75.15,"n":160,"o":75.15,"t":"2026-09-17T04:00:00Z","v":10523,"vw":75.496278},{"c":75.5969,"h":75.61,"l":75.11,"n":111,"o":75.424,"t":"2026-09-18T04:00:00Z","v":3612,"vw":75.309484},{"c":76.65,"h":76.73,"l":76.02,"n":235,"o":76.15,"t":"2026-09-21T04:00:00Z","v":17028,"vw":76.361343},{"c":76.6469,"h":76.6469,"l":76.21,"n":230,"o":76.24,"t":"2026-09-22T04:00:00Z","v":19421,"vw":76.391631},{"c":75.4463,"h":75.86,"l":75.33,"n":298,"o":75.86,"t":"2026-09-23T04:00:00Z","v":15013,"vw":75.590484},{"c":75.1807,"h":75.54,"l":75.035,"n":111,"o":75.33,"t":"2026-09-24T04:00:00Z","v":4669,"vw":75.2877},{"c":75.8935,"h":76.01,"l":75.4301,"n":130,"o":75.54,"t":"2026-09-25T04:00:00Z","v":6081,"vw":75.754251},{"c":75.32,"h":75.3766,"l":74.7807,"n":260,"o":75.3,"t":"2026-09-28T04:00:00Z","v":11197,"vw":75.120558},{"c":75.5215,"h":75.5215,"l":75.26,"n":130,"o":75.39,"t":"2026-09-29T04:00:00Z","v":4070,"vw":75.374472},{"c":75.26,"h":75.55,"l":75.2,"n":140,"o":75.54,"t":"2026-09-30T04:00:00Z","v":6178,"vw":75.368542},{"c":75.0614,"h":75.11,"l":74.7,"n":180,"o":75.06,"t":"2026-10-01T04:00:00Z","v":13430,"vw":74.982705},{"c":76.46,"h":76.63,"l":76.05,"n":327,"o":76.27,"t":"2026-10-02T04:00:00Z","v":23305,"vw":76.31602},{"c":77.08,"h":77.3099,"l":76.9001,"n":364,"o":77,"t":"2026-10-05T04:00:00Z","v":25145,"vw":77.059366},{"c":77.3,"h":77.52,"l":77.3,"n":162,"o":77.52,"t":"2026-10-06T04:00:00Z","v":18333,"vw":77.402204},{"c":76.56,"h":76.64,"l":76.45,"n":146,"o":76.46,"t":"2026-10-07T04:00:00Z","v":7038,"vw":76.489188},{"c":75.51,"h":75.965,"l":75.31,"n":386,"o":75.75,"t":"2026-10-08T04:00:00Z","v":21932,"vw":75.573112},{"c":76.1579,"h":76.1579,"l":76.01,"n":209,"o":76.125,"t":"2026-10-09T04:00:00Z","v":21656,"vw":76.069256},{"c":75.63,"h":75.99,"l":75.63,"n":174,"o":75.91,"t":"2026-10-12T04:00:00Z","v":5539,"vw":75.751257},{"c":75.56,"h":75.56,"l":75.18,"n":217,"o":75.18,"t":"2026-10-13T04:00:00Z","v":16958,"vw":75.438565},{"c":74.5612,"h":74.99,"l":74.43,"n":122,"o":74.94,"t":"2026-10-14T04:00:00Z","v":32568,"vw":74.501051},{"c":73.9149,"h":73.94,"l":73.28,"n":346,"o":73.33,"t":"2026-10-15T04:00:00Z","v":43715,"vw":73.748919},{"c":73.0688,"h":73.82,"l":72.8501,"n":173,"o":73.82,"t":"2026-10-16T04:00:00Z","v":11845,"vw":73.211344},{"c":73.1688,"h":73.53,"l":73.1688,"n":155,"o":73.48,"t":"2026-10-19T04:00:00Z","v":7373,"vw":73.370694},{"c":73.52,"h":73.71,"l":72.88,"n":177,"o":72.89,"t":"2026-10-20T04:00:00Z","v":15773,"vw":73.479772},{"c":73.33,"h":73.5279,"l":73.22,"n":95,"o":73.22,"t":"2026-10-21T04:00:00Z","v":3711,"vw":73.367774},{"c":71.6,"h":72.36,"l":71.45,"n":172,"o":71.91,"t":"2026-10-22T04:00:00Z","v":13808,"vw":71.799041}],"volatilityBars":[{"c":74.46,"h":74.82,"l":74.46,"n":10,"o":74.82,"t":"2026-08-24T13:30:00Z","v":481,"vw":74.638991},{"c":74.415,"h":74.43,"l":74.37,"n":36,"o":74.37,"t":"2026-08-24T13:45:00Z","v":5267,"vw":74.401202},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-08-24T14:00:00Z","v":100,"vw":74.5},{"c":74.44,"h":74.44,"l":74.44,"n":1,"o":74.44,"t":"2026-08-24T14:15:00Z","v":157,"vw":74.44},{"c":74.58,"h":74.58,"l":74.55,"n":2,"o":74.55,"t":"2026-08-24T14:30:00Z","v":300,"vw":74.56},{"c":74.48,"h":74.48,"l":74.48,"n":11,"o":74.48,"t":"2026-08-24T15:00:00Z","v":475,"vw":74.48},{"c":74.405,"h":74.405,"l":74.405,"n":9,"o":74.405,"t":"2026-08-24T15:15:00Z","v":1414,"vw":74.405},{"c":74.5837,"h":74.5837,"l":74.52,"n":4,"o":74.52,"t":"2026-08-24T16:30:00Z","v":322,"vw":74.562467},{"c":74.56,"h":74.56,"l":74.56,"n":3,"o":74.56,"t":"2026-08-24T18:00:00Z","v":118,"vw":74.56},{"c":74.68,"h":74.68,"l":74.68,"n":1,"o":74.68,"t":"2026-08-24T18:15:00Z","v":100,"vw":74.68},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-08-24T19:30:00Z","v":100,"vw":74.51},{"c":74.54,"h":74.54,"l":74.54,"n":2,"o":74.54,"t":"2026-08-24T19:45:00Z","v":109,"vw":74.54},{"c":75.57,"h":75.57,"l":75.57,"n":4,"o":75.57,"t":"2026-08-25T13:30:00Z","v":216,"vw":75.57},{"c":75.52,"h":75.52,"l":75.52,"n":2,"o":75.52,"t":"2026-08-25T14:00:00Z","v":101,"vw":75.52},{"c":75.46,"h":75.62,"l":75.46,"n":11,"o":75.55,"t":"2026-08-25T14:15:00Z","v":703,"vw":75.527359},{"c":75.71,"h":75.71,"l":75.69,"n":6,"o":75.69,"t":"2026-08-25T15:30:00Z","v":290,"vw":75.7},{"c":75.64,"h":75.8,"l":75.64,"n":7,"o":75.755,"t":"2026-08-25T16:30:00Z","v":2726,"vw":75.748907},{"c":75.7264,"h":75.7264,"l":75.7264,"n":1,"o":75.7264,"t":"2026-08-25T17:15:00Z","v":264,"vw":75.7264},{"c":75.68,"h":75.68,"l":75.68,"n":2,"o":75.68,"t":"2026-08-25T17:30:00Z","v":250,"vw":75.68},{"c":75.7475,"h":75.7475,"l":75.64,"n":8,"o":75.64,"t":"2026-08-25T17:45:00Z","v":590,"vw":75.713232},{"c":75.745,"h":75.745,"l":75.745,"n":1,"o":75.745,"t":"2026-08-25T18:00:00Z","v":221,"vw":75.745},{"c":75.71,"h":75.87,"l":75.71,"n":17,"o":75.78,"t":"2026-08-25T18:45:00Z","v":1133,"vw":75.819057},{"c":75.77,"h":75.88,"l":75.7,"n":28,"o":75.88,"t":"2026-08-25T19:00:00Z","v":2114,"vw":75.810922},{"c":75.75,"h":75.86,"l":75.69,"n":29,"o":75.86,"t":"2026-08-25T19:30:00Z","v":2597,"vw":75.759732},{"c":75.74,"h":75.88,"l":75.74,"n":3,"o":75.88,"t":"2026-08-25T19:45:00Z","v":229,"vw":75.81},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-08-26T09:30:00Z","v":500,"vw":75.73},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-08-26T13:15:00Z","v":100,"vw":76.2},{"c":76.4099,"h":76.4099,"l":76.17,"n":34,"o":76.17,"t":"2026-08-26T13:30:00Z","v":6660,"vw":76.227804},{"c":76.345,"h":76.37,"l":76.345,"n":8,"o":76.35,"t":"2026-08-26T13:45:00Z","v":720,"vw":76.359167},{"c":76.1558,"h":76.37,"l":76.1558,"n":21,"o":76.35,"t":"2026-08-26T14:00:00Z","v":1653,"vw":76.333869},{"c":76.2,"h":76.21,"l":76.2,"n":6,"o":76.21,"t":"2026-08-26T14:30:00Z","v":620,"vw":76.205},{"c":76.16,"h":76.2,"l":76.16,"n":7,"o":76.2,"t":"2026-08-26T14:45:00Z","v":726,"vw":76.177901},{"c":76.18,"h":76.2,"l":76.18,"n":10,"o":76.2,"t":"2026-08-26T15:00:00Z","v":920,"vw":76.1925},{"c":76.2,"h":76.2299,"l":76.2,"n":11,"o":76.2299,"t":"2026-08-26T15:15:00Z","v":1360,"vw":76.209967},{"c":76.125,"h":76.125,"l":76.125,"n":3,"o":76.125,"t":"2026-08-26T16:00:00Z","v":2040,"vw":76.125},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-08-26T16:30:00Z","v":300,"vw":76.1},{"c":76.185,"h":76.185,"l":76.165,"n":7,"o":76.165,"t":"2026-08-26T17:00:00Z","v":700,"vw":76.179493},{"c":76.215,"h":76.215,"l":76.215,"n":11,"o":76.215,"t":"2026-08-26T18:15:00Z","v":657,"vw":76.215},{"c":76.26,"h":76.26,"l":76.18,"n":13,"o":76.18,"t":"2026-08-26T18:45:00Z","v":656,"vw":76.223048},{"c":76.25,"h":76.25,"l":76.25,"n":4,"o":76.25,"t":"2026-08-26T19:00:00Z","v":400,"vw":76.25},{"c":76.255,"h":76.255,"l":76.255,"n":2,"o":76.255,"t":"2026-08-26T19:30:00Z","v":263,"vw":76.255},{"c":76.11,"h":76.175,"l":76.11,"n":5,"o":76.175,"t":"2026-08-26T19:45:00Z","v":303,"vw":76.149708},{"c":76.6081,"h":76.672,"l":76.6081,"n":14,"o":76.672,"t":"2026-08-27T14:00:00Z","v":1276,"vw":76.629937},{"c":76.765,"h":76.765,"l":76.765,"n":1,"o":76.765,"t":"2026-08-27T14:15:00Z","v":113,"vw":76.765},{"c":76.8,"h":76.8,"l":76.8,"n":4,"o":76.8,"t":"2026-08-27T15:00:00Z","v":320,"vw":76.8},{"c":76.79,"h":76.79,"l":76.79,"n":4,"o":76.79,"t":"2026-08-27T15:30:00Z","v":280,"vw":76.79},{"c":76.8398,"h":76.8398,"l":76.8398,"n":1,"o":76.8398,"t":"2026-08-27T15:45:00Z","v":150,"vw":76.8398},{"c":76.845,"h":76.845,"l":76.845,"n":2,"o":76.845,"t":"2026-08-27T16:00:00Z","v":270,"vw":76.845},{"c":76.795,"h":76.795,"l":76.732,"n":4,"o":76.732,"t":"2026-08-27T16:15:00Z","v":225,"vw":76.7635},{"c":76.875,"h":76.875,"l":76.875,"n":1,"o":76.875,"t":"2026-08-27T16:45:00Z","v":169,"vw":76.875},{"c":76.81,"h":76.81,"l":76.81,"n":2,"o":76.81,"t":"2026-08-27T18:00:00Z","v":196,"vw":76.81},{"c":76.735,"h":76.735,"l":76.65,"n":15,"o":76.66,"t":"2026-08-27T18:15:00Z","v":2861,"vw":76.658055},{"c":76.645,"h":76.645,"l":76.63,"n":6,"o":76.64,"t":"2026-08-27T18:30:00Z","v":766,"vw":76.639582},{"c":76.71,"h":76.71,"l":76.71,"n":3,"o":76.71,"t":"2026-08-27T19:00:00Z","v":3949,"vw":76.71},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-08-27T19:15:00Z","v":500,"vw":76.81},{"c":76.91,"h":76.91,"l":76.841,"n":5,"o":76.865,"t":"2026-08-27T19:45:00Z","v":1374,"vw":76.871894},{"c":77.1,"h":77.1,"l":77.1,"n":4,"o":77.1,"t":"2026-08-28T13:30:00Z","v":316,"vw":77.1},{"c":76.96,"h":76.96,"l":76.96,"n":1,"o":76.96,"t":"2026-08-28T14:45:00Z","v":600,"vw":76.96},{"c":76.7,"h":76.705,"l":76.7,"n":3,"o":76.705,"t":"2026-08-28T15:30:00Z","v":360,"vw":76.702222},{"c":76.625,"h":76.685,"l":76.625,"n":17,"o":76.685,"t":"2026-08-28T15:45:00Z","v":912,"vw":76.645526},{"c":76.59,"h":76.59,"l":76.59,"n":2,"o":76.59,"t":"2026-08-28T16:00:00Z","v":115,"vw":76.59},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-08-28T16:30:00Z","v":125,"vw":76.59},{"c":76.41,"h":76.41,"l":76.41,"n":1,"o":76.41,"t":"2026-08-28T18:30:00Z","v":168,"vw":76.41},{"c":76.54,"h":76.56,"l":76.54,"n":6,"o":76.54,"t":"2026-08-28T19:45:00Z","v":8241,"vw":76.559262},{"c":76.52,"h":76.52,"l":76.52,"n":3,"o":76.52,"t":"2026-08-28T20:00:00Z","v":133,"vw":76.52},{"c":76.47,"h":76.47,"l":76.47,"n":2,"o":76.47,"t":"2026-08-31T14:00:00Z","v":300,"vw":76.47},{"c":76.425,"h":76.47717,"l":76.425,"n":2,"o":76.47717,"t":"2026-08-31T14:15:00Z","v":205,"vw":76.451721},{"c":76.56,"h":76.56,"l":76.49,"n":15,"o":76.49,"t":"2026-08-31T14:45:00Z","v":1271,"vw":76.49875},{"c":76.33,"h":76.33,"l":76.26,"n":9,"o":76.27,"t":"2026-08-31T15:15:00Z","v":6143,"vw":76.262884},{"c":76.21,"h":76.21,"l":76.21,"n":8,"o":76.21,"t":"2026-08-31T17:00:00Z","v":750,"vw":76.21},{"c":76.21,"h":76.21,"l":76.21,"n":3,"o":76.21,"t":"2026-08-31T17:45:00Z","v":300,"vw":76.21},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-08-31T18:15:00Z","v":100,"vw":76.2},{"c":76.2,"h":76.2682,"l":76.2,"n":7,"o":76.2682,"t":"2026-08-31T18:30:00Z","v":1377,"vw":76.217294},{"c":76.24,"h":76.24,"l":76.24,"n":8,"o":76.24,"t":"2026-08-31T19:00:00Z","v":928,"vw":76.24},{"c":76.29,"h":76.29,"l":76.24,"n":8,"o":76.29,"t":"2026-08-31T19:15:00Z","v":503,"vw":76.277013},{"c":76.28,"h":76.28,"l":76.21,"n":11,"o":76.215,"t":"2026-08-31T19:30:00Z","v":1018,"vw":76.225369},{"c":76.32,"h":76.32,"l":76.32,"n":1,"o":76.32,"t":"2026-08-31T19:45:00Z","v":100,"vw":76.32},{"c":76.185,"h":76.225,"l":76.13,"n":10,"o":76.13,"t":"2026-09-01T13:30:00Z","v":836,"vw":76.164911},{"c":76.315,"h":76.32,"l":76.275,"n":6,"o":76.275,"t":"2026-09-01T13:45:00Z","v":825,"vw":76.301667},{"c":76.43,"h":76.43,"l":76.43,"n":12,"o":76.43,"t":"2026-09-01T14:00:00Z","v":915,"vw":76.43},{"c":76.405,"h":76.49,"l":76.405,"n":2,"o":76.49,"t":"2026-09-01T14:45:00Z","v":200,"vw":76.4475},{"c":76.42,"h":76.42,"l":76.42,"n":1,"o":76.42,"t":"2026-09-01T15:00:00Z","v":100,"vw":76.42},{"c":76.35,"h":76.35,"l":76.35,"n":12,"o":76.35,"t":"2026-09-01T15:15:00Z","v":850,"vw":76.35},{"c":75.93,"h":76.11,"l":75.93,"n":2,"o":76.11,"t":"2026-09-01T18:00:00Z","v":268,"vw":75.997164},{"c":75.89,"h":75.89,"l":75.8619,"n":2,"o":75.8619,"t":"2026-09-01T19:00:00Z","v":1146,"vw":75.887352},{"c":75.99,"h":75.99,"l":75.99,"n":3,"o":75.99,"t":"2026-09-02T13:30:00Z","v":220,"vw":75.99},{"c":76.094,"h":76.094,"l":76.094,"n":1,"o":76.094,"t":"2026-09-02T13:45:00Z","v":103,"vw":76.094},{"c":76.215,"h":76.215,"l":76.215,"n":1,"o":76.215,"t":"2026-09-02T15:00:00Z","v":100,"vw":76.215},{"c":76.22,"h":76.22,"l":76.22,"n":1,"o":76.22,"t":"2026-09-02T15:15:00Z","v":103,"vw":76.22},{"c":76.17,"h":76.17,"l":76.17,"n":1,"o":76.17,"t":"2026-09-02T17:00:00Z","v":163,"vw":76.17},{"c":76.265,"h":76.265,"l":76.265,"n":1,"o":76.265,"t":"2026-09-02T18:00:00Z","v":118,"vw":76.265},{"c":76.345,"h":76.345,"l":76.3,"n":3,"o":76.3,"t":"2026-09-02T18:15:00Z","v":915,"vw":76.32676},{"c":76.2146,"h":76.2146,"l":76.2146,"n":1,"o":76.2146,"t":"2026-09-02T18:45:00Z","v":208,"vw":76.2146},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-09-02T19:00:00Z","v":231,"vw":76.28},{"c":76.06,"h":76.06,"l":76.06,"n":2,"o":76.06,"t":"2026-09-03T13:15:00Z","v":121,"vw":76.06},{"c":76,"h":76,"l":76,"n":5,"o":76,"t":"2026-09-03T13:30:00Z","v":1193,"vw":76},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-09-03T14:15:00Z","v":4756,"vw":75.98},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-09-03T14:45:00Z","v":196,"vw":75.97},{"c":76.155,"h":76.2307,"l":75.99,"n":4,"o":76.01,"t":"2026-09-03T15:00:00Z","v":410,"vw":76.0997},{"c":76.265,"h":76.265,"l":76.265,"n":1,"o":76.265,"t":"2026-09-03T15:30:00Z","v":134,"vw":76.265},{"c":76.275,"h":76.275,"l":76.275,"n":1,"o":76.275,"t":"2026-09-03T15:45:00Z","v":500,"vw":76.275},{"c":76.3399,"h":76.3399,"l":76.3399,"n":2,"o":76.3399,"t":"2026-09-03T16:30:00Z","v":118,"vw":76.3399},{"c":76.35,"h":76.35,"l":76.35,"n":4,"o":76.35,"t":"2026-09-03T16:45:00Z","v":130,"vw":76.35},{"c":76.3844,"h":76.3844,"l":76.3844,"n":1,"o":76.3844,"t":"2026-09-03T17:30:00Z","v":762,"vw":76.3844},{"c":76.43,"h":76.43,"l":76.43,"n":2,"o":76.43,"t":"2026-09-03T18:00:00Z","v":200,"vw":76.43},{"c":76.44,"h":76.44,"l":76.44,"n":1,"o":76.44,"t":"2026-09-03T19:00:00Z","v":764,"vw":76.44},{"c":76.32,"h":76.34,"l":76.32,"n":2,"o":76.34,"t":"2026-09-03T19:15:00Z","v":4147,"vw":76.320482},{"c":76.47,"h":76.47,"l":76.47,"n":2,"o":76.47,"t":"2026-09-03T19:30:00Z","v":300,"vw":76.47},{"c":76.665,"h":76.665,"l":76.665,"n":3,"o":76.665,"t":"2026-09-04T13:30:00Z","v":104,"vw":76.665},{"c":76.97,"h":77,"l":76.88,"n":17,"o":76.88,"t":"2026-09-04T13:45:00Z","v":1981,"vw":76.971795},{"c":76.98,"h":76.98,"l":76.925,"n":7,"o":76.925,"t":"2026-09-04T14:00:00Z","v":560,"vw":76.953571},{"c":77.09,"h":77.1593,"l":76.97,"n":17,"o":76.97,"t":"2026-09-04T15:00:00Z","v":4018,"vw":77.029733},{"c":77.17,"h":77.17,"l":77.17,"n":6,"o":77.17,"t":"2026-09-04T15:45:00Z","v":420,"vw":77.17},{"c":77.31,"h":77.31,"l":77.26,"n":15,"o":77.31,"t":"2026-09-04T16:00:00Z","v":1122,"vw":77.293297},{"c":77.255,"h":77.33,"l":77.255,"n":13,"o":77.31,"t":"2026-09-04T16:15:00Z","v":1304,"vw":77.293846},{"c":77.245,"h":77.245,"l":77.245,"n":1,"o":77.245,"t":"2026-09-04T16:30:00Z","v":101,"vw":77.245},{"c":77.14,"h":77.18,"l":77.13,"n":17,"o":77.18,"t":"2026-09-04T18:45:00Z","v":1609,"vw":77.159063},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-09-04T19:45:00Z","v":120,"vw":77.2},{"c":76.93,"h":76.93,"l":76.93,"n":1,"o":76.93,"t":"2026-09-08T13:15:00Z","v":100,"vw":76.93},{"c":76.69,"h":76.78,"l":76.69,"n":27,"o":76.78,"t":"2026-09-08T13:30:00Z","v":1653,"vw":76.728133},{"c":76.755,"h":76.755,"l":76.755,"n":1,"o":76.755,"t":"2026-09-08T14:00:00Z","v":285,"vw":76.755},{"c":76.66,"h":76.66,"l":76.66,"n":1,"o":76.66,"t":"2026-09-08T14:15:00Z","v":100,"vw":76.66},{"c":76.745,"h":76.745,"l":76.745,"n":1,"o":76.745,"t":"2026-09-08T16:45:00Z","v":150,"vw":76.745},{"c":76.825,"h":76.9099,"l":76.65,"n":11,"o":76.65,"t":"2026-09-08T17:00:00Z","v":1970,"vw":76.835858},{"c":76.88,"h":76.88,"l":76.88,"n":3,"o":76.88,"t":"2026-09-08T18:00:00Z","v":1301,"vw":76.88},{"c":76.82,"h":76.82,"l":76.82,"n":4,"o":76.82,"t":"2026-09-08T18:15:00Z","v":173,"vw":76.82},{"c":76.68,"h":76.68,"l":76.68,"n":3,"o":76.68,"t":"2026-09-08T19:15:00Z","v":118,"vw":76.68},{"c":76.7,"h":76.7,"l":76.68,"n":6,"o":76.69,"t":"2026-09-08T19:30:00Z","v":409,"vw":76.69},{"c":76.58,"h":76.705,"l":76.58,"n":12,"o":76.705,"t":"2026-09-08T19:45:00Z","v":940,"vw":76.675806},{"c":76.68,"h":76.68,"l":76.68,"n":6,"o":76.68,"t":"2026-09-09T13:30:00Z","v":795,"vw":76.68},{"c":76.935,"h":76.935,"l":76.935,"n":2,"o":76.935,"t":"2026-09-09T14:45:00Z","v":500,"vw":76.935},{"c":76.66,"h":76.75,"l":76.66,"n":4,"o":76.75,"t":"2026-09-09T15:15:00Z","v":323,"vw":76.720297},{"c":76.66,"h":76.66,"l":76.66,"n":2,"o":76.66,"t":"2026-09-09T16:00:00Z","v":158,"vw":76.66},{"c":76.795,"h":76.795,"l":76.795,"n":1,"o":76.795,"t":"2026-09-09T16:45:00Z","v":500,"vw":76.795},{"c":76.8,"h":76.8,"l":76.79,"n":78,"o":76.79,"t":"2026-09-09T18:30:00Z","v":7071,"vw":76.799855},{"c":77.065,"h":77.09,"l":76.8,"n":151,"o":76.84,"t":"2026-09-09T18:45:00Z","v":27989,"vw":76.974542},{"c":77.26,"h":77.375,"l":77.14,"n":418,"o":77.14,"t":"2026-09-09T19:00:00Z","v":81014,"vw":77.306583},{"c":77.405,"h":77.45,"l":77.27,"n":784,"o":77.36,"t":"2026-09-09T19:15:00Z","v":123863,"vw":77.388239},{"c":77.43,"h":77.45,"l":77.34,"n":405,"o":77.405,"t":"2026-09-09T19:30:00Z","v":62114,"vw":77.400896},{"c":77.76,"h":77.88,"l":77.41,"n":357,"o":77.43,"t":"2026-09-09T19:45:00Z","v":142813,"vw":77.532024},{"c":77.75,"h":77.75,"l":77.75,"n":4,"o":77.75,"t":"2026-09-09T20:00:00Z","v":540782,"vw":77.75},{"c":77.7,"h":77.7,"l":77.7,"n":1,"o":77.7,"t":"2026-09-10T08:00:00Z","v":100,"vw":77.7},{"c":77.75,"h":77.75,"l":77.75,"n":3,"o":77.75,"t":"2026-09-10T09:30:00Z","v":1001,"vw":77.75},{"c":75.98,"h":75.98,"l":75.98,"n":1,"o":75.98,"t":"2026-09-10T13:15:00Z","v":100,"vw":75.98},{"c":76.2,"h":76.215,"l":76.13,"n":12,"o":76.215,"t":"2026-09-10T13:30:00Z","v":1298,"vw":76.180791},{"c":76.18,"h":76.18,"l":76.17,"n":7,"o":76.17,"t":"2026-09-10T13:45:00Z","v":603,"vw":76.175},{"c":76.18,"h":76.205,"l":76.18,"n":25,"o":76.18,"t":"2026-09-10T14:00:00Z","v":3409,"vw":76.196406},{"c":76.35,"h":76.355,"l":76.21,"n":11,"o":76.21,"t":"2026-09-10T14:30:00Z","v":693,"vw":76.295},{"c":76.36,"h":76.36,"l":76.36,"n":6,"o":76.36,"t":"2026-09-10T14:45:00Z","v":441,"vw":76.36},{"c":76.395,"h":76.395,"l":76.35,"n":13,"o":76.39,"t":"2026-09-10T15:00:00Z","v":19369,"vw":76.38979},{"c":76.36,"h":76.36,"l":76.35,"n":6,"o":76.35,"t":"2026-09-10T15:15:00Z","v":700,"vw":76.354178},{"c":76.24,"h":76.35,"l":76.22,"n":23,"o":76.35,"t":"2026-09-10T15:30:00Z","v":2202,"vw":76.286191},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-09-10T15:45:00Z","v":100,"vw":76.2},{"c":76.11,"h":76.11,"l":76.11,"n":2,"o":76.11,"t":"2026-09-10T16:00:00Z","v":241,"vw":76.11},{"c":76.03,"h":76.08,"l":76.03,"n":17,"o":76.04,"t":"2026-09-10T16:30:00Z","v":1538,"vw":76.041429},{"c":76.05,"h":76.15,"l":76.03,"n":54,"o":76.03,"t":"2026-09-10T16:45:00Z","v":6235,"vw":76.100727},{"c":76.01,"h":76.06,"l":76,"n":14,"o":76.0101,"t":"2026-09-10T17:00:00Z","v":884,"vw":76.019419},{"c":75.93,"h":75.98,"l":75.93,"n":7,"o":75.98,"t":"2026-09-10T17:30:00Z","v":606,"vw":75.966667},{"c":75.915,"h":75.92,"l":75.915,"n":5,"o":75.92,"t":"2026-09-10T17:45:00Z","v":448,"vw":75.916441},{"c":75.83,"h":75.92,"l":75.83,"n":8,"o":75.92,"t":"2026-09-10T18:00:00Z","v":703,"vw":75.857143},{"c":75.825,"h":75.83,"l":75.39,"n":55,"o":75.82,"t":"2026-09-10T18:15:00Z","v":16291,"vw":75.557496},{"c":75.81,"h":75.81,"l":75.58,"n":9,"o":75.58,"t":"2026-09-10T18:30:00Z","v":1415,"vw":75.635184},{"c":75.7,"h":75.755,"l":75.61,"n":119,"o":75.62,"t":"2026-09-10T18:45:00Z","v":10446,"vw":75.679511},{"c":75.76,"h":75.76,"l":75.76,"n":1,"o":75.76,"t":"2026-09-10T19:00:00Z","v":136,"vw":75.76},{"c":75.58,"h":75.58,"l":75.58,"n":2,"o":75.58,"t":"2026-09-10T19:15:00Z","v":250,"vw":75.58},{"c":75.68,"h":75.68,"l":75.68,"n":3,"o":75.68,"t":"2026-09-10T19:30:00Z","v":200,"vw":75.68},{"c":75.73,"h":75.73,"l":75.73,"n":3,"o":75.73,"t":"2026-09-10T20:00:00Z","v":209,"vw":75.73},{"c":76.27,"h":76.31,"l":76.27,"n":3,"o":76.31,"t":"2026-09-11T14:45:00Z","v":466,"vw":76.278734},{"c":76.34,"h":76.34,"l":76.33,"n":16,"o":76.335,"t":"2026-09-11T15:00:00Z","v":803,"vw":76.334254},{"c":76.52,"h":76.52,"l":76.52,"n":2,"o":76.52,"t":"2026-09-11T15:15:00Z","v":654,"vw":76.52},{"c":76.46,"h":76.46,"l":76.46,"n":4,"o":76.46,"t":"2026-09-11T17:15:00Z","v":214,"vw":76.46},{"c":76.41,"h":76.44,"l":76.41,"n":20,"o":76.41,"t":"2026-09-11T18:30:00Z","v":2091,"vw":76.42175},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-09-11T19:15:00Z","v":2824,"vw":76.31},{"c":76.38,"h":76.38,"l":76.38,"n":2,"o":76.38,"t":"2026-09-11T19:30:00Z","v":154,"vw":76.38},{"c":76.4,"h":76.4,"l":76.4,"n":2,"o":76.4,"t":"2026-09-11T23:00:00Z","v":1960,"vw":76.4},{"c":74.94,"h":74.94,"l":74.94,"n":2,"o":74.94,"t":"2026-09-14T15:00:00Z","v":200,"vw":74.94},{"c":74.84,"h":74.84,"l":74.84,"n":1,"o":74.84,"t":"2026-09-14T15:15:00Z","v":108,"vw":74.84},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-09-14T15:30:00Z","v":100,"vw":75},{"c":75.1446,"h":75.1446,"l":75.1446,"n":2,"o":75.1446,"t":"2026-09-14T15:45:00Z","v":228,"vw":75.1446},{"c":75.1715,"h":75.1715,"l":75.15,"n":5,"o":75.1671,"t":"2026-09-14T16:00:00Z","v":732,"vw":75.156978},{"c":75.235,"h":75.235,"l":75.235,"n":12,"o":75.235,"t":"2026-09-14T16:30:00Z","v":442,"vw":75.235},{"c":75.27,"h":75.27,"l":75.27,"n":1,"o":75.27,"t":"2026-09-14T18:30:00Z","v":417,"vw":75.27},{"c":75.37,"h":75.37,"l":75.37,"n":2,"o":75.37,"t":"2026-09-14T18:45:00Z","v":200,"vw":75.37},{"c":75.36,"h":75.37,"l":75.36,"n":4,"o":75.37,"t":"2026-09-14T19:00:00Z","v":224,"vw":75.365},{"c":75.2016,"h":75.2016,"l":75.2016,"n":1,"o":75.2016,"t":"2026-09-14T19:15:00Z","v":109,"vw":75.2016},{"c":75.15,"h":75.16,"l":75.15,"n":8,"o":75.1554,"t":"2026-09-14T19:30:00Z","v":979,"vw":75.155501},{"c":75.045,"h":75.14,"l":74.98,"n":15,"o":75.06,"t":"2026-09-14T19:45:00Z","v":1676,"vw":75.059671},{"c":75.05,"h":75.05,"l":75.05,"n":5,"o":75.05,"t":"2026-09-14T22:45:00Z","v":2003,"vw":75.05},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-09-15T13:45:00Z","v":100,"vw":74.51},{"c":74.36,"h":74.36,"l":74.36,"n":2,"o":74.36,"t":"2026-09-15T14:15:00Z","v":101,"vw":74.36},{"c":74.335,"h":74.335,"l":74.335,"n":1,"o":74.335,"t":"2026-09-15T15:45:00Z","v":129,"vw":74.335},{"c":74.31,"h":74.33,"l":74.31,"n":5,"o":74.33,"t":"2026-09-15T16:45:00Z","v":10231,"vw":74.329802},{"c":74.19,"h":74.21,"l":74.19,"n":10,"o":74.21,"t":"2026-09-15T17:45:00Z","v":333,"vw":74.2},{"c":74.285,"h":74.285,"l":74.285,"n":1,"o":74.285,"t":"2026-09-15T18:30:00Z","v":965,"vw":74.285},{"c":74.2376,"h":74.2376,"l":74.2376,"n":1,"o":74.2376,"t":"2026-09-15T19:00:00Z","v":300,"vw":74.2376},{"c":74.285,"h":74.285,"l":74.285,"n":1,"o":74.285,"t":"2026-09-15T19:15:00Z","v":506,"vw":74.285},{"c":74.82,"h":74.82,"l":74.7,"n":7,"o":74.7,"t":"2026-09-16T14:30:00Z","v":1617,"vw":74.708119},{"c":74.9896,"h":75.035,"l":74.9896,"n":6,"o":75.035,"t":"2026-09-16T15:00:00Z","v":415,"vw":75.005532},{"c":74.8751,"h":74.8751,"l":74.8751,"n":2,"o":74.8751,"t":"2026-09-16T15:45:00Z","v":444,"vw":74.8751},{"c":74.9,"h":74.9,"l":74.8725,"n":16,"o":74.9,"t":"2026-09-16T16:00:00Z","v":5350,"vw":74.898753},{"c":74.855,"h":74.9,"l":74.855,"n":8,"o":74.9,"t":"2026-09-16T16:30:00Z","v":1999,"vw":74.896991},{"c":74.92,"h":74.92,"l":74.92,"n":1,"o":74.92,"t":"2026-09-16T16:45:00Z","v":200,"vw":74.92},{"c":74.86,"h":74.9,"l":74.86,"n":21,"o":74.9,"t":"2026-09-16T17:00:00Z","v":2700,"vw":74.892459},{"c":74.75,"h":74.75,"l":74.75,"n":2,"o":74.75,"t":"2026-09-16T17:30:00Z","v":102,"vw":74.75},{"c":74.7899,"h":74.82,"l":74.7899,"n":11,"o":74.79,"t":"2026-09-16T17:45:00Z","v":1066,"vw":74.801225},{"c":74.8,"h":74.8,"l":74.6,"n":9,"o":74.65,"t":"2026-09-16T18:00:00Z","v":790,"vw":74.658333},{"c":73.815,"h":73.815,"l":73.815,"n":1,"o":73.815,"t":"2026-09-16T19:15:00Z","v":100,"vw":73.815},{"c":73.991,"h":73.991,"l":73.991,"n":2,"o":73.991,"t":"2026-09-16T19:30:00Z","v":331,"vw":73.991},{"c":74.21,"h":74.21,"l":74.21,"n":3,"o":74.21,"t":"2026-09-16T19:45:00Z","v":180,"vw":74.21},{"c":75.15,"h":75.15,"l":75.15,"n":3,"o":75.15,"t":"2026-09-17T13:30:00Z","v":137,"vw":75.15},{"c":75.36,"h":75.6699,"l":75.36,"n":49,"o":75.396,"t":"2026-09-17T14:15:00Z","v":7514,"vw":75.529163},{"c":75.305,"h":75.305,"l":75.305,"n":1,"o":75.305,"t":"2026-09-17T15:15:00Z","v":593,"vw":75.305},{"c":75.425,"h":75.425,"l":75.425,"n":2,"o":75.425,"t":"2026-09-17T16:30:00Z","v":384,"vw":75.425},{"c":75.39,"h":75.39,"l":75.39,"n":3,"o":75.39,"t":"2026-09-17T18:15:00Z","v":230,"vw":75.39},{"c":75.4772,"h":75.4772,"l":75.4772,"n":1,"o":75.4772,"t":"2026-09-17T19:00:00Z","v":550,"vw":75.4772},{"c":75.455,"h":75.455,"l":75.455,"n":1,"o":75.455,"t":"2026-09-17T19:15:00Z","v":195,"vw":75.455},{"c":75.41,"h":75.41,"l":75.41,"n":3,"o":75.41,"t":"2026-09-17T19:45:00Z","v":200,"vw":75.41},{"c":75.32,"h":75.32,"l":75.32,"n":1,"o":75.32,"t":"2026-09-18T13:15:00Z","v":200,"vw":75.32},{"c":75.424,"h":75.424,"l":75.424,"n":1,"o":75.424,"t":"2026-09-18T13:45:00Z","v":524,"vw":75.424},{"c":75.333,"h":75.333,"l":75.333,"n":1,"o":75.333,"t":"2026-09-18T14:00:00Z","v":140,"vw":75.333},{"c":75.17,"h":75.17,"l":75.17,"n":2,"o":75.17,"t":"2026-09-18T15:45:00Z","v":200,"vw":75.17},{"c":75.26,"h":75.29,"l":75.11,"n":13,"o":75.28,"t":"2026-09-18T16:00:00Z","v":1342,"vw":75.217565},{"c":75.51,"h":75.51,"l":75.51,"n":1,"o":75.51,"t":"2026-09-18T18:00:00Z","v":151,"vw":75.51},{"c":75.61,"h":75.61,"l":75.61,"n":1,"o":75.61,"t":"2026-09-18T19:30:00Z","v":100,"vw":75.61},{"c":76.1,"h":76.1,"l":76.1,"n":31,"o":76.1,"t":"2026-09-21T10:45:00Z","v":4008,"vw":76.1},{"c":76.15,"h":76.15,"l":76.02,"n":45,"o":76.15,"t":"2026-09-21T13:30:00Z","v":3203,"vw":76.081658},{"c":76.09,"h":76.09,"l":76.09,"n":5,"o":76.09,"t":"2026-09-21T14:00:00Z","v":379,"vw":76.09},{"c":76.4575,"h":76.4575,"l":76.4575,"n":3,"o":76.4575,"t":"2026-09-21T15:15:00Z","v":363,"vw":76.4575},{"c":76.53,"h":76.53,"l":76.47,"n":18,"o":76.495,"t":"2026-09-21T16:00:00Z","v":1925,"vw":76.482381},{"c":76.64,"h":76.64,"l":76.591,"n":3,"o":76.591,"t":"2026-09-21T17:30:00Z","v":347,"vw":76.621448},{"c":76.7,"h":76.7,"l":76.6475,"n":5,"o":76.6691,"t":"2026-09-21T18:30:00Z","v":640,"vw":76.669917},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-09-21T19:15:00Z","v":382,"vw":76.73},{"c":76.65,"h":76.73,"l":76.65,"n":4,"o":76.7224,"t":"2026-09-21T19:45:00Z","v":455,"vw":76.708566},{"c":76.75,"h":76.75,"l":76.75,"n":5,"o":76.75,"t":"2026-09-21T20:00:00Z","v":2000,"vw":76.75},{"c":76.85,"h":76.85,"l":76.85,"n":3,"o":76.85,"t":"2026-09-21T20:15:00Z","v":1998,"vw":76.85},{"c":76.26,"h":76.26,"l":76.26,"n":1,"o":76.26,"t":"2026-09-22T13:15:00Z","v":148,"vw":76.26},{"c":76.445,"h":76.445,"l":76.24,"n":36,"o":76.24,"t":"2026-09-22T13:30:00Z","v":3112,"vw":76.277818},{"c":76.61,"h":76.61,"l":76.61,"n":2,"o":76.61,"t":"2026-09-22T14:00:00Z","v":162,"vw":76.61},{"c":76.615,"h":76.62,"l":76.615,"n":2,"o":76.62,"t":"2026-09-22T14:15:00Z","v":200,"vw":76.6175},{"c":76.415,"h":76.415,"l":76.41,"n":2,"o":76.41,"t":"2026-09-22T14:30:00Z","v":200,"vw":76.4125},{"c":76.445,"h":76.52,"l":76.445,"n":4,"o":76.515,"t":"2026-09-22T14:45:00Z","v":737,"vw":76.464701},{"c":76.505,"h":76.51,"l":76.5,"n":8,"o":76.5,"t":"2026-09-22T15:00:00Z","v":800,"vw":76.50625},{"c":76.21,"h":76.35,"l":76.21,"n":7,"o":76.34,"t":"2026-09-22T15:30:00Z","v":1692,"vw":76.25669},{"c":76.29,"h":76.33,"l":76.29,"n":16,"o":76.32,"t":"2026-09-22T15:45:00Z","v":1613,"vw":76.325},{"c":76.3,"h":76.335,"l":76.3,"n":8,"o":76.335,"t":"2026-09-22T16:15:00Z","v":614,"vw":76.313118},{"c":76.37,"h":76.37,"l":76.37,"n":2,"o":76.37,"t":"2026-09-22T16:30:00Z","v":101,"vw":76.37},{"c":76.455,"h":76.455,"l":76.455,"n":3,"o":76.455,"t":"2026-09-22T16:45:00Z","v":132,"vw":76.455},{"c":76.44,"h":76.44,"l":76.43,"n":8,"o":76.44,"t":"2026-09-22T17:30:00Z","v":800,"vw":76.43875},{"c":76.43,"h":76.52,"l":76.43,"n":3,"o":76.52,"t":"2026-09-22T18:30:00Z","v":886,"vw":76.460474},{"c":76.54,"h":76.54,"l":76.54,"n":7,"o":76.54,"t":"2026-09-22T19:15:00Z","v":2740,"vw":76.54},{"c":76.75,"h":76.8,"l":76.75,"n":21,"o":76.8,"t":"2026-09-22T20:30:00Z","v":4021,"vw":76.774975},{"c":75.86,"h":75.86,"l":75.86,"n":5,"o":75.86,"t":"2026-09-23T14:00:00Z","v":198,"vw":75.86},{"c":75.73,"h":75.73,"l":75.73,"n":2,"o":75.73,"t":"2026-09-23T14:15:00Z","v":111,"vw":75.73},{"c":75.77,"h":75.81,"l":75.77,"n":5,"o":75.81,"t":"2026-09-23T15:00:00Z","v":548,"vw":75.787},{"c":75.68,"h":75.69,"l":75.65,"n":26,"o":75.685,"t":"2026-09-23T15:45:00Z","v":2194,"vw":75.679653},{"c":75.68,"h":75.68,"l":75.68,"n":1,"o":75.68,"t":"2026-09-23T16:00:00Z","v":100,"vw":75.68},{"c":75.6501,"h":75.6501,"l":75.6501,"n":2,"o":75.6501,"t":"2026-09-23T16:15:00Z","v":121,"vw":75.6501},{"c":75.62,"h":75.645,"l":75.62,"n":18,"o":75.64,"t":"2026-09-23T16:30:00Z","v":1797,"vw":75.638626},{"c":75.47,"h":75.58,"l":75.47,"n":20,"o":75.58,"t":"2026-09-23T16:45:00Z","v":963,"vw":75.542},{"c":75.33,"h":75.33,"l":75.33,"n":7,"o":75.33,"t":"2026-09-23T17:00:00Z","v":250,"vw":75.33},{"c":75.35,"h":75.3699,"l":75.35,"n":9,"o":75.3699,"t":"2026-09-23T17:15:00Z","v":1021,"vw":75.355729},{"c":75.59,"h":75.605,"l":75.58,"n":10,"o":75.605,"t":"2026-09-23T18:00:00Z","v":1064,"vw":75.594171},{"c":75.53,"h":75.53,"l":75.4884,"n":4,"o":75.4884,"t":"2026-09-23T18:30:00Z","v":461,"vw":75.503985},{"c":75.51,"h":75.51,"l":75.51,"n":4,"o":75.51,"t":"2026-09-23T19:00:00Z","v":121,"vw":75.51},{"c":75.475,"h":75.5299,"l":75.475,"n":3,"o":75.5299,"t":"2026-09-23T19:30:00Z","v":1241,"vw":75.52206},{"c":75.5,"h":75.5,"l":75.49,"n":4,"o":75.49,"t":"2026-09-23T21:45:00Z","v":1996,"vw":75.495},{"c":75.33,"h":75.33,"l":75.33,"n":2,"o":75.33,"t":"2026-09-24T14:00:00Z","v":160,"vw":75.33},{"c":75.28,"h":75.28,"l":75.28,"n":1,"o":75.28,"t":"2026-09-24T14:45:00Z","v":200,"vw":75.28},{"c":75.035,"h":75.08,"l":75.035,"n":7,"o":75.08,"t":"2026-09-24T15:00:00Z","v":771,"vw":75.070652},{"c":75.0539,"h":75.0539,"l":75.0539,"n":1,"o":75.0539,"t":"2026-09-24T15:15:00Z","v":258,"vw":75.0539},{"c":75.49,"h":75.49,"l":75.485,"n":10,"o":75.49,"t":"2026-09-24T16:30:00Z","v":1171,"vw":75.489285},{"c":75.515,"h":75.515,"l":75.515,"n":1,"o":75.515,"t":"2026-09-24T16:45:00Z","v":150,"vw":75.515},{"c":75.45,"h":75.54,"l":75.45,"n":2,"o":75.54,"t":"2026-09-24T17:00:00Z","v":303,"vw":75.510297},{"c":75.155,"h":75.155,"l":75.155,"n":1,"o":75.155,"t":"2026-09-24T19:30:00Z","v":120,"vw":75.155},{"c":75.2099,"h":75.2099,"l":75.2099,"n":2,"o":75.2099,"t":"2026-09-24T19:45:00Z","v":336,"vw":75.2099},{"c":75.69,"h":75.69,"l":75.54,"n":5,"o":75.54,"t":"2026-09-25T13:30:00Z","v":573,"vw":75.568421},{"c":75.663,"h":75.663,"l":75.663,"n":3,"o":75.663,"t":"2026-09-25T13:45:00Z","v":231,"vw":75.663},{"c":75.667,"h":75.667,"l":75.667,"n":1,"o":75.667,"t":"2026-09-25T14:00:00Z","v":207,"vw":75.667},{"c":75.4301,"h":75.51,"l":75.4301,"n":2,"o":75.51,"t":"2026-09-25T14:30:00Z","v":392,"vw":75.46312},{"c":75.6199,"h":75.6199,"l":75.5805,"n":2,"o":75.5805,"t":"2026-09-25T14:45:00Z","v":264,"vw":75.600648},{"c":75.47,"h":75.47,"l":75.47,"n":2,"o":75.47,"t":"2026-09-25T15:30:00Z","v":112,"vw":75.47},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-09-25T16:00:00Z","v":225,"vw":76.01},{"c":75.8489,"h":75.85,"l":75.8489,"n":2,"o":75.85,"t":"2026-09-25T16:45:00Z","v":229,"vw":75.84938},{"c":75.78,"h":75.84,"l":75.78,"n":8,"o":75.84,"t":"2026-09-25T17:00:00Z","v":1388,"vw":75.835468},{"c":75.87,"h":75.87,"l":75.87,"n":2,"o":75.87,"t":"2026-09-25T19:00:00Z","v":823,"vw":75.87},{"c":75.85,"h":75.85,"l":75.85,"n":2,"o":75.85,"t":"2026-09-25T19:15:00Z","v":163,"vw":75.85},{"c":75.87,"h":75.87,"l":75.87,"n":3,"o":75.87,"t":"2026-09-25T19:45:00Z","v":337,"vw":75.87},{"c":75.2868,"h":75.3,"l":75.2868,"n":10,"o":75.3,"t":"2026-09-28T13:30:00Z","v":1935,"vw":75.297902},{"c":75.2585,"h":75.2585,"l":75.2585,"n":2,"o":75.2585,"t":"2026-09-28T13:45:00Z","v":1050,"vw":75.2585},{"c":75.24,"h":75.24,"l":75.24,"n":10,"o":75.24,"t":"2026-09-28T14:00:00Z","v":163,"vw":75.24},{"c":75.19,"h":75.245,"l":75.19,"n":14,"o":75.245,"t":"2026-09-28T14:30:00Z","v":425,"vw":75.228582},{"c":74.86,"h":74.89,"l":74.86,"n":15,"o":74.89,"t":"2026-09-28T15:00:00Z","v":1820,"vw":74.880935},{"c":74.9901,"h":74.9901,"l":74.7807,"n":5,"o":74.7807,"t":"2026-09-28T15:45:00Z","v":1416,"vw":74.83324},{"c":75.1086,"h":75.1086,"l":75.1086,"n":3,"o":75.1086,"t":"2026-09-28T17:00:00Z","v":137,"vw":75.1086},{"c":75.3766,"h":75.3766,"l":75.3766,"n":1,"o":75.3766,"t":"2026-09-28T17:30:00Z","v":134,"vw":75.3766},{"c":75.2403,"h":75.2403,"l":75.2403,"n":1,"o":75.2403,"t":"2026-09-28T17:45:00Z","v":101,"vw":75.2403},{"c":75.37,"h":75.37,"l":75.37,"n":1,"o":75.37,"t":"2026-09-28T18:30:00Z","v":149,"vw":75.37},{"c":75.315,"h":75.315,"l":75.315,"n":2,"o":75.315,"t":"2026-09-28T19:15:00Z","v":448,"vw":75.315},{"c":75.3699,"h":75.3699,"l":75.3699,"n":7,"o":75.3699,"t":"2026-09-28T19:30:00Z","v":586,"vw":75.3699},{"c":75.32,"h":75.32,"l":75.32,"n":3,"o":75.32,"t":"2026-09-28T20:00:00Z","v":244,"vw":75.32},{"c":75.41,"h":75.41,"l":75.41,"n":1,"o":75.41,"t":"2026-09-29T13:15:00Z","v":148,"vw":75.41},{"c":75.355,"h":75.39,"l":75.355,"n":6,"o":75.39,"t":"2026-09-29T13:30:00Z","v":370,"vw":75.36944},{"c":75.375,"h":75.4299,"l":75.375,"n":4,"o":75.4299,"t":"2026-09-29T14:00:00Z","v":342,"vw":75.413364},{"c":75.43,"h":75.43,"l":75.43,"n":1,"o":75.43,"t":"2026-09-29T15:00:00Z","v":100,"vw":75.43},{"c":75.26,"h":75.26,"l":75.26,"n":1,"o":75.26,"t":"2026-09-29T15:45:00Z","v":100,"vw":75.26},{"c":75.36,"h":75.36,"l":75.36,"n":1,"o":75.36,"t":"2026-09-29T16:00:00Z","v":300,"vw":75.36},{"c":75.3483,"h":75.3483,"l":75.29,"n":2,"o":75.29,"t":"2026-09-29T16:15:00Z","v":531,"vw":75.329635},{"c":75.47,"h":75.47,"l":75.4516,"n":4,"o":75.4516,"t":"2026-09-29T19:00:00Z","v":279,"vw":75.458315},{"c":75.54,"h":75.54,"l":75.54,"n":4,"o":75.54,"t":"2026-09-30T13:30:00Z","v":838,"vw":75.54},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-09-30T13:45:00Z","v":175,"vw":75.55},{"c":75.4,"h":75.4,"l":75.4,"n":2,"o":75.4,"t":"2026-09-30T14:30:00Z","v":200,"vw":75.4},{"c":75.475,"h":75.506,"l":75.475,"n":3,"o":75.506,"t":"2026-09-30T14:45:00Z","v":217,"vw":75.491648},{"c":75.39,"h":75.42,"l":75.39,"n":4,"o":75.42,"t":"2026-09-30T15:15:00Z","v":296,"vw":75.402397},{"c":75.38,"h":75.38,"l":75.35,"n":3,"o":75.35,"t":"2026-09-30T15:45:00Z","v":211,"vw":75.365714},{"c":75.345,"h":75.3755,"l":75.345,"n":2,"o":75.3755,"t":"2026-09-30T16:00:00Z","v":209,"vw":75.360907},{"c":75.27,"h":75.27,"l":75.27,"n":2,"o":75.27,"t":"2026-09-30T16:30:00Z","v":145,"vw":75.27},{"c":75.33,"h":75.33,"l":75.28,"n":5,"o":75.29,"t":"2026-09-30T17:00:00Z","v":462,"vw":75.2975},{"c":75.26,"h":75.26,"l":75.26,"n":2,"o":75.26,"t":"2026-09-30T17:15:00Z","v":169,"vw":75.26},{"c":75.2075,"h":75.2075,"l":75.2075,"n":3,"o":75.2075,"t":"2026-09-30T17:30:00Z","v":155,"vw":75.2075},{"c":75.2,"h":75.2,"l":75.2,"n":1,"o":75.2,"t":"2026-09-30T18:15:00Z","v":100,"vw":75.2},{"c":75.289,"h":75.289,"l":75.289,"n":5,"o":75.289,"t":"2026-09-30T19:15:00Z","v":319,"vw":75.289},{"c":75.27,"h":75.27,"l":75.27,"n":10,"o":75.27,"t":"2026-09-30T19:45:00Z","v":863,"vw":75.27},{"c":75.26,"h":75.26,"l":75.26,"n":4,"o":75.26,"t":"2026-09-30T20:00:00Z","v":786,"vw":75.26},{"c":75.06,"h":75.06,"l":75.02,"n":2,"o":75.02,"t":"2026-10-01T13:15:00Z","v":326,"vw":75.03546},{"c":75.06,"h":75.06,"l":75.06,"n":10,"o":75.06,"t":"2026-10-01T13:30:00Z","v":213,"vw":75.06},{"c":75.04,"h":75.04,"l":75.04,"n":1,"o":75.04,"t":"2026-10-01T13:45:00Z","v":256,"vw":75.04},{"c":74.7,"h":74.7,"l":74.7,"n":2,"o":74.7,"t":"2026-10-01T15:00:00Z","v":400,"vw":74.7},{"c":74.815,"h":74.815,"l":74.815,"n":1,"o":74.815,"t":"2026-10-01T15:15:00Z","v":1163,"vw":74.815},{"c":75.035,"h":75.05,"l":75,"n":10,"o":75.05,"t":"2026-10-01T17:15:00Z","v":1020,"vw":75.028281},{"c":75.01,"h":75.11,"l":74.98,"n":31,"o":74.98,"t":"2026-10-01T17:30:00Z","v":3400,"vw":75.035341},{"c":74.98,"h":75.09,"l":74.98,"n":4,"o":75.09,"t":"2026-10-01T17:45:00Z","v":481,"vw":75.048966},{"c":74.94,"h":74.94,"l":74.94,"n":2,"o":74.94,"t":"2026-10-01T18:15:00Z","v":175,"vw":74.94},{"c":74.995,"h":74.995,"l":74.995,"n":1,"o":74.995,"t":"2026-10-01T18:45:00Z","v":180,"vw":74.995},{"c":75.05,"h":75.05,"l":74.96,"n":4,"o":74.96,"t":"2026-10-01T19:00:00Z","v":2439,"vw":74.964829},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-01T19:15:00Z","v":1846,"vw":75.03},{"c":75.04,"h":75.0721,"l":75.04,"n":3,"o":75.0721,"t":"2026-10-01T19:45:00Z","v":310,"vw":75.058201},{"c":75.3,"h":75.8,"l":75.2,"n":62,"o":75.2,"t":"2026-10-02T09:15:00Z","v":3609,"vw":75.419673},{"c":75.9,"h":75.9,"l":75.9,"n":2,"o":75.9,"t":"2026-10-02T13:15:00Z","v":144,"vw":75.9},{"c":76.22,"h":76.27,"l":76.22,"n":15,"o":76.27,"t":"2026-10-02T13:30:00Z","v":2299,"vw":76.252216},{"c":76.28,"h":76.28,"l":76.28,"n":8,"o":76.28,"t":"2026-10-02T13:45:00Z","v":900,"vw":76.28},{"c":76.51,"h":76.51,"l":76.51,"n":4,"o":76.51,"t":"2026-10-02T14:00:00Z","v":117,"vw":76.51},{"c":76.555,"h":76.63,"l":76.55,"n":38,"o":76.61,"t":"2026-10-02T14:15:00Z","v":3522,"vw":76.605253},{"c":76.59,"h":76.59,"l":76.58,"n":6,"o":76.58,"t":"2026-10-02T14:30:00Z","v":511,"vw":76.585},{"c":76.49,"h":76.49,"l":76.49,"n":3,"o":76.49,"t":"2026-10-02T14:45:00Z","v":300,"vw":76.49},{"c":76.14,"h":76.14,"l":76.14,"n":4,"o":76.14,"t":"2026-10-02T15:15:00Z","v":819,"vw":76.14},{"c":76.265,"h":76.265,"l":76.265,"n":1,"o":76.265,"t":"2026-10-02T16:00:00Z","v":100,"vw":76.265},{"c":76.145,"h":76.145,"l":76.145,"n":1,"o":76.145,"t":"2026-10-02T16:30:00Z","v":1000,"vw":76.145},{"c":76.05,"h":76.075,"l":76.05,"n":7,"o":76.075,"t":"2026-10-02T17:15:00Z","v":478,"vw":76.05625},{"c":76.05,"h":76.07,"l":76.05,"n":4,"o":76.07,"t":"2026-10-02T17:30:00Z","v":771,"vw":76.057756},{"c":76.165,"h":76.165,"l":76.165,"n":1,"o":76.165,"t":"2026-10-02T17:45:00Z","v":1000,"vw":76.165},{"c":76.18,"h":76.18,"l":76.18,"n":1,"o":76.18,"t":"2026-10-02T18:00:00Z","v":106,"vw":76.18},{"c":76.18,"h":76.18,"l":76.13,"n":9,"o":76.165,"t":"2026-10-02T18:45:00Z","v":974,"vw":76.165567},{"c":76.215,"h":76.319,"l":76.215,"n":9,"o":76.319,"t":"2026-10-02T19:00:00Z","v":3604,"vw":76.282931},{"c":76.375,"h":76.375,"l":76.375,"n":4,"o":76.375,"t":"2026-10-02T19:30:00Z","v":1075,"vw":76.375},{"c":76.44,"h":76.44,"l":76.44,"n":10,"o":76.44,"t":"2026-10-02T19:45:00Z","v":487,"vw":76.44},{"c":76.46,"h":76.46,"l":76.46,"n":3,"o":76.46,"t":"2026-10-02T20:00:00Z","v":279,"vw":76.46},{"c":77.05,"h":77.06,"l":77.01,"n":5,"o":77.01,"t":"2026-10-05T13:15:00Z","v":463,"vw":77.04},{"c":77.3099,"h":77.3099,"l":77,"n":42,"o":77,"t":"2026-10-05T13:30:00Z","v":3174,"vw":77.161502},{"c":77.1,"h":77.1,"l":77.01,"n":36,"o":77.02,"t":"2026-10-05T13:45:00Z","v":3342,"vw":77.03},{"c":77.11,"h":77.14,"l":77,"n":60,"o":77.1,"t":"2026-10-05T14:00:00Z","v":4712,"vw":77.08405},{"c":77.08,"h":77.1,"l":77.08,"n":27,"o":77.1,"t":"2026-10-05T14:15:00Z","v":2206,"vw":77.09619},{"c":77.03,"h":77.08,"l":77.03,"n":3,"o":77.08,"t":"2026-10-05T14:30:00Z","v":300,"vw":77.063333},{"c":77.03,"h":77.09,"l":77.03,"n":4,"o":77.09,"t":"2026-10-05T15:00:00Z","v":376,"vw":77.05},{"c":77.0412,"h":77.0412,"l":77.0412,"n":1,"o":77.0412,"t":"2026-10-05T15:30:00Z","v":500,"vw":77.0412},{"c":76.9001,"h":76.9925,"l":76.9001,"n":10,"o":76.985,"t":"2026-10-05T16:00:00Z","v":2193,"vw":76.976874},{"c":76.98,"h":77.015,"l":76.98,"n":6,"o":77.015,"t":"2026-10-05T17:00:00Z","v":2405,"vw":77.000417},{"c":77.12,"h":77.12,"l":77.12,"n":1,"o":77.12,"t":"2026-10-05T17:45:00Z","v":367,"vw":77.12},{"c":77.065,"h":77.065,"l":77.055,"n":2,"o":77.055,"t":"2026-10-05T18:00:00Z","v":200,"vw":77.06},{"c":77.075,"h":77.075,"l":77.075,"n":1,"o":77.075,"t":"2026-10-05T18:15:00Z","v":261,"vw":77.075},{"c":77.05,"h":77.05,"l":77.05,"n":4,"o":77.05,"t":"2026-10-05T18:45:00Z","v":1100,"vw":77.05},{"c":77.015,"h":77.07,"l":76.99,"n":9,"o":77.07,"t":"2026-10-05T19:45:00Z","v":2442,"vw":77.016304},{"c":77.08,"h":77.08,"l":77.08,"n":3,"o":77.08,"t":"2026-10-05T20:00:00Z","v":109,"vw":77.08},{"c":77.1,"h":77.1,"l":77.1,"n":19,"o":77.1,"t":"2026-10-06T10:00:00Z","v":3999,"vw":77.1},{"c":77.49,"h":77.49,"l":77.49,"n":3,"o":77.49,"t":"2026-10-06T13:15:00Z","v":207,"vw":77.49},{"c":77.39,"h":77.52,"l":77.39,"n":6,"o":77.52,"t":"2026-10-06T13:30:00Z","v":850,"vw":77.470059},{"c":77.3201,"h":77.3201,"l":77.3201,"n":1,"o":77.3201,"t":"2026-10-06T13:45:00Z","v":424,"vw":77.3201},{"c":77.46,"h":77.46,"l":77.46,"n":1,"o":77.46,"t":"2026-10-06T15:30:00Z","v":158,"vw":77.46},{"c":77.41,"h":77.41,"l":77.41,"n":1,"o":77.41,"t":"2026-10-06T16:15:00Z","v":100,"vw":77.41},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-10-06T16:45:00Z","v":100,"vw":77.42},{"c":77.41,"h":77.41,"l":77.4,"n":6,"o":77.4,"t":"2026-10-06T17:00:00Z","v":600,"vw":77.406667},{"c":77.41,"h":77.41,"l":77.4,"n":6,"o":77.4,"t":"2026-10-06T17:15:00Z","v":469,"vw":77.405},{"c":77.46,"h":77.46,"l":77.39,"n":9,"o":77.41,"t":"2026-10-06T17:45:00Z","v":929,"vw":77.404925},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-06T18:00:00Z","v":8738,"vw":77.4},{"c":77.39,"h":77.39,"l":77.39,"n":8,"o":77.39,"t":"2026-10-06T19:30:00Z","v":793,"vw":77.39},{"c":77.3,"h":77.3,"l":77.3,"n":4,"o":77.3,"t":"2026-10-06T20:00:00Z","v":125,"vw":77.3},{"c":76.46,"h":76.47,"l":76.46,"n":10,"o":76.46,"t":"2026-10-07T16:30:00Z","v":3113,"vw":76.46621},{"c":76.53,"h":76.53,"l":76.52,"n":2,"o":76.52,"t":"2026-10-07T17:00:00Z","v":200,"vw":76.525},{"c":76.5,"h":76.53,"l":76.5,"n":8,"o":76.51,"t":"2026-10-07T17:15:00Z","v":582,"vw":76.518},{"c":76.47,"h":76.5966,"l":76.47,"n":12,"o":76.48,"t":"2026-10-07T17:30:00Z","v":834,"vw":76.522567},{"c":76.45,"h":76.64,"l":76.45,"n":9,"o":76.64,"t":"2026-10-07T17:45:00Z","v":422,"vw":76.4975},{"c":76.525,"h":76.525,"l":76.525,"n":1,"o":76.525,"t":"2026-10-07T19:15:00Z","v":215,"vw":76.525},{"c":76.56,"h":76.56,"l":76.56,"n":3,"o":76.56,"t":"2026-10-07T20:00:00Z","v":238,"vw":76.56},{"c":75.68,"h":75.68,"l":75.68,"n":2,"o":75.68,"t":"2026-10-08T13:15:00Z","v":126,"vw":75.68},{"c":75.75,"h":75.75,"l":75.75,"n":5,"o":75.75,"t":"2026-10-08T13:30:00Z","v":649,"vw":75.75},{"c":75.69,"h":75.79,"l":75.69,"n":7,"o":75.78,"t":"2026-10-08T13:45:00Z","v":729,"vw":75.741669},{"c":75.93,"h":75.93,"l":75.93,"n":3,"o":75.93,"t":"2026-10-08T14:15:00Z","v":222,"vw":75.93},{"c":75.965,"h":75.965,"l":75.96,"n":18,"o":75.96,"t":"2026-10-08T14:30:00Z","v":1762,"vw":75.9625},{"c":75.7799,"h":75.7799,"l":75.7799,"n":1,"o":75.7799,"t":"2026-10-08T15:00:00Z","v":112,"vw":75.7799},{"c":75.625,"h":75.63,"l":75.625,"n":10,"o":75.63,"t":"2026-10-08T15:15:00Z","v":1000,"vw":75.6255},{"c":75.59,"h":75.59,"l":75.59,"n":1,"o":75.59,"t":"2026-10-08T15:30:00Z","v":660,"vw":75.59},{"c":75.59,"h":75.59,"l":75.59,"n":1,"o":75.59,"t":"2026-10-08T15:45:00Z","v":100,"vw":75.59},{"c":75.72,"h":75.73,"l":75.72,"n":4,"o":75.73,"t":"2026-10-08T16:15:00Z","v":500,"vw":75.728},{"c":75.71,"h":75.71,"l":75.71,"n":8,"o":75.71,"t":"2026-10-08T16:30:00Z","v":353,"vw":75.71},{"c":75.5,"h":75.65,"l":75.44,"n":31,"o":75.65,"t":"2026-10-08T16:45:00Z","v":2327,"vw":75.519318},{"c":75.42,"h":75.42,"l":75.42,"n":5,"o":75.42,"t":"2026-10-08T17:00:00Z","v":300,"vw":75.42},{"c":75.37,"h":75.37,"l":75.37,"n":21,"o":75.37,"t":"2026-10-08T17:15:00Z","v":1738,"vw":75.37},{"c":75.34,"h":75.34,"l":75.34,"n":1,"o":75.34,"t":"2026-10-08T17:30:00Z","v":100,"vw":75.34},{"c":75.31,"h":75.31,"l":75.31,"n":3,"o":75.31,"t":"2026-10-08T18:00:00Z","v":211,"vw":75.31},{"c":75.41,"h":75.41,"l":75.37,"n":5,"o":75.37,"t":"2026-10-08T18:30:00Z","v":238,"vw":75.39},{"c":75.35,"h":75.425,"l":75.35,"n":8,"o":75.425,"t":"2026-10-08T18:45:00Z","v":2372,"vw":75.417826},{"c":75.37,"h":75.37,"l":75.355,"n":16,"o":75.355,"t":"2026-10-08T19:00:00Z","v":340,"vw":75.3625},{"c":75.44,"h":75.44,"l":75.4316,"n":3,"o":75.4316,"t":"2026-10-08T19:15:00Z","v":685,"vw":75.432828},{"c":75.42,"h":75.42,"l":75.42,"n":13,"o":75.42,"t":"2026-10-08T19:45:00Z","v":372,"vw":75.42},{"c":75.51,"h":75.51,"l":75.51,"n":3,"o":75.51,"t":"2026-10-08T20:00:00Z","v":106,"vw":75.51},{"c":76.06,"h":76.125,"l":76.055,"n":9,"o":76.125,"t":"2026-10-09T13:30:00Z","v":951,"vw":76.067632},{"c":76.07,"h":76.07,"l":76.07,"n":3,"o":76.07,"t":"2026-10-09T13:45:00Z","v":102,"vw":76.07},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-09T14:30:00Z","v":117,"vw":76.1},{"c":76.07,"h":76.07,"l":76.07,"n":1,"o":76.07,"t":"2026-10-09T15:00:00Z","v":298,"vw":76.07},{"c":76.03,"h":76.03,"l":76.03,"n":1,"o":76.03,"t":"2026-10-09T15:30:00Z","v":300,"vw":76.03},{"c":76.07,"h":76.0799,"l":76.07,"n":3,"o":76.0799,"t":"2026-10-09T15:45:00Z","v":243,"vw":76.075792},{"c":76.065,"h":76.065,"l":76.065,"n":2,"o":76.065,"t":"2026-10-09T16:30:00Z","v":600,"vw":76.065},{"c":76.0616,"h":76.0616,"l":76.0616,"n":1,"o":76.0616,"t":"2026-10-09T16:45:00Z","v":176,"vw":76.0616},{"c":76.045,"h":76.07,"l":76.045,"n":6,"o":76.07,"t":"2026-10-09T17:00:00Z","v":901,"vw":76.056111},{"c":76.0283,"h":76.0283,"l":76.0283,"n":1,"o":76.0283,"t":"2026-10-09T17:15:00Z","v":130,"vw":76.0283},{"c":76.01,"h":76.025,"l":76.01,"n":9,"o":76.025,"t":"2026-10-09T17:30:00Z","v":405,"vw":76.0175},{"c":76.02,"h":76.02,"l":76.02,"n":20,"o":76.02,"t":"2026-10-09T17:45:00Z","v":1003,"vw":76.02},{"c":76.075,"h":76.075,"l":76.03,"n":12,"o":76.03,"t":"2026-10-09T18:00:00Z","v":1728,"vw":76.056565},{"c":76.125,"h":76.14,"l":76.125,"n":5,"o":76.14,"t":"2026-10-09T18:15:00Z","v":889,"vw":76.128118},{"c":76.025,"h":76.03,"l":76.025,"n":3,"o":76.03,"t":"2026-10-09T18:30:00Z","v":300,"vw":76.026667},{"c":76.0601,"h":76.09,"l":76.02,"n":17,"o":76.02,"t":"2026-10-09T18:45:00Z","v":1386,"vw":76.053322},{"c":76.115,"h":76.12,"l":76.115,"n":5,"o":76.12,"t":"2026-10-09T19:00:00Z","v":795,"vw":76.116226},{"c":76.11,"h":76.11,"l":76.08,"n":9,"o":76.08,"t":"2026-10-09T19:15:00Z","v":803,"vw":76.092857},{"c":76.085,"h":76.11,"l":76.08,"n":11,"o":76.11,"t":"2026-10-09T19:30:00Z","v":1125,"vw":76.091818},{"c":76.09,"h":76.09,"l":76.085,"n":3,"o":76.085,"t":"2026-10-09T19:45:00Z","v":263,"vw":76.0875},{"c":75.98,"h":75.99,"l":75.91,"n":9,"o":75.91,"t":"2026-10-12T13:30:00Z","v":839,"vw":75.947215},{"c":75.86,"h":75.86,"l":75.86,"n":1,"o":75.86,"t":"2026-10-12T13:45:00Z","v":100,"vw":75.86},{"c":75.82,"h":75.82,"l":75.82,"n":2,"o":75.82,"t":"2026-10-12T14:00:00Z","v":200,"vw":75.82},{"c":75.74,"h":75.75,"l":75.74,"n":4,"o":75.75,"t":"2026-10-12T14:30:00Z","v":400,"vw":75.7475},{"c":75.67,"h":75.69,"l":75.67,"n":9,"o":75.69,"t":"2026-10-12T14:45:00Z","v":545,"vw":75.674},{"c":75.63,"h":75.68,"l":75.63,"n":14,"o":75.68,"t":"2026-10-12T17:45:00Z","v":836,"vw":75.668968},{"c":75.65,"h":75.65,"l":75.64,"n":6,"o":75.64,"t":"2026-10-12T18:00:00Z","v":347,"vw":75.645},{"c":75.66,"h":75.66,"l":75.66,"n":3,"o":75.66,"t":"2026-10-12T18:15:00Z","v":209,"vw":75.66},{"c":75.65,"h":75.65,"l":75.65,"n":3,"o":75.65,"t":"2026-10-12T18:30:00Z","v":143,"vw":75.65},{"c":75.65,"h":75.65,"l":75.65,"n":4,"o":75.65,"t":"2026-10-12T18:45:00Z","v":259,"vw":75.65},{"c":75.7586,"h":75.7586,"l":75.7586,"n":3,"o":75.7586,"t":"2026-10-12T19:30:00Z","v":203,"vw":75.7586},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-10-12T20:00:00Z","v":240,"vw":75.63},{"c":75.41,"h":75.41,"l":75.18,"n":12,"o":75.18,"t":"2026-10-13T13:30:00Z","v":745,"vw":75.3693},{"c":75.35,"h":75.46,"l":75.35,"n":13,"o":75.45,"t":"2026-10-13T13:45:00Z","v":2000,"vw":75.4445},{"c":75.47,"h":75.48,"l":75.45,"n":28,"o":75.46,"t":"2026-10-13T14:30:00Z","v":2378,"vw":75.462105},{"c":75.355,"h":75.36,"l":75.35,"n":4,"o":75.35,"t":"2026-10-13T15:30:00Z","v":400,"vw":75.355},{"c":75.49,"h":75.49,"l":75.4,"n":30,"o":75.46,"t":"2026-10-13T16:00:00Z","v":2873,"vw":75.458036},{"c":75.52,"h":75.52,"l":75.49,"n":20,"o":75.49,"t":"2026-10-13T16:15:00Z","v":1464,"vw":75.512083},{"c":75.3202,"h":75.33,"l":75.3202,"n":3,"o":75.33,"t":"2026-10-13T17:15:00Z","v":933,"vw":75.322301},{"c":75.37,"h":75.37,"l":75.37,"n":5,"o":75.37,"t":"2026-10-13T18:45:00Z","v":404,"vw":75.37},{"c":75.555,"h":75.555,"l":75.55,"n":3,"o":75.55,"t":"2026-10-13T19:30:00Z","v":229,"vw":75.5525},{"c":75.4,"h":75.56,"l":75.4,"n":10,"o":75.56,"t":"2026-10-13T19:45:00Z","v":4649,"vw":75.432334},{"c":75.56,"h":75.56,"l":75.56,"n":5,"o":75.56,"t":"2026-10-13T20:00:00Z","v":175,"vw":75.56},{"c":74.94,"h":74.94,"l":74.94,"n":1,"o":74.94,"t":"2026-10-14T13:30:00Z","v":111,"vw":74.94},{"c":74.99,"h":74.99,"l":74.99,"n":5,"o":74.99,"t":"2026-10-14T13:45:00Z","v":318,"vw":74.99},{"c":74.8799,"h":74.8799,"l":74.794,"n":3,"o":74.794,"t":"2026-10-14T14:15:00Z","v":1352,"vw":74.866548},{"c":74.84,"h":74.95,"l":74.84,"n":3,"o":74.95,"t":"2026-10-14T14:45:00Z","v":380,"vw":74.883371},{"c":74.43,"h":74.65,"l":74.43,"n":14,"o":74.48,"t":"2026-10-14T19:00:00Z","v":1122,"vw":74.528748},{"c":74.56,"h":74.56,"l":74.47,"n":2,"o":74.47,"t":"2026-10-14T19:45:00Z","v":27975,"vw":74.470872},{"c":73.42,"h":73.42,"l":73.31,"n":6,"o":73.33,"t":"2026-10-15T13:30:00Z","v":1365,"vw":73.346117},{"c":73.28,"h":73.28,"l":73.28,"n":2,"o":73.28,"t":"2026-10-15T13:45:00Z","v":700,"vw":73.28},{"c":73.32,"h":73.48,"l":73.32,"n":10,"o":73.48,"t":"2026-10-15T14:00:00Z","v":744,"vw":73.457143},{"c":73.38,"h":73.45,"l":73.38,"n":28,"o":73.41,"t":"2026-10-15T14:15:00Z","v":2315,"vw":73.416599},{"c":73.705,"h":73.72,"l":73.69,"n":6,"o":73.7,"t":"2026-10-15T14:45:00Z","v":700,"vw":73.707857},{"c":73.825,"h":73.84,"l":73.8,"n":10,"o":73.82,"t":"2026-10-15T15:00:00Z","v":900,"vw":73.828125},{"c":73.89,"h":73.89,"l":73.845,"n":10,"o":73.845,"t":"2026-10-15T15:15:00Z","v":2399,"vw":73.876888},{"c":73.79,"h":73.8,"l":73.79,"n":5,"o":73.79,"t":"2026-10-15T16:00:00Z","v":334,"vw":73.793333},{"c":73.7,"h":73.7,"l":73.7,"n":5,"o":73.7,"t":"2026-10-15T16:15:00Z","v":5209,"vw":73.7},{"c":73.77,"h":73.77,"l":73.73,"n":53,"o":73.75,"t":"2026-10-15T16:30:00Z","v":5459,"vw":73.755499},{"c":73.79,"h":73.79,"l":73.79,"n":1,"o":73.79,"t":"2026-10-15T17:45:00Z","v":3555,"vw":73.79},{"c":73.73,"h":73.73,"l":73.73,"n":4,"o":73.73,"t":"2026-10-15T18:15:00Z","v":158,"vw":73.73},{"c":73.94,"h":73.94,"l":73.91,"n":3,"o":73.91,"t":"2026-10-15T19:45:00Z","v":7693,"vw":73.939609},{"c":73.552,"h":73.552,"l":73.552,"n":1,"o":73.552,"t":"2026-10-15T20:00:00Z","v":9533,"vw":73.552},{"c":73.82,"h":73.82,"l":73.82,"n":3,"o":73.82,"t":"2026-10-16T13:30:00Z","v":1085,"vw":73.82},{"c":73.71,"h":73.725,"l":73.71,"n":3,"o":73.725,"t":"2026-10-16T13:45:00Z","v":769,"vw":73.714316},{"c":73.71,"h":73.71,"l":73.71,"n":4,"o":73.71,"t":"2026-10-16T15:00:00Z","v":250,"vw":73.71},{"c":73.3229,"h":73.3229,"l":73.3229,"n":1,"o":73.3229,"t":"2026-10-16T16:00:00Z","v":103,"vw":73.3229},{"c":73.3401,"h":73.4899,"l":73.3401,"n":3,"o":73.4899,"t":"2026-10-16T16:15:00Z","v":653,"vw":73.457131},{"c":73.2804,"h":73.2804,"l":73.2804,"n":5,"o":73.2804,"t":"2026-10-16T16:30:00Z","v":300,"vw":73.2804},{"c":73.29,"h":73.29,"l":73.25,"n":3,"o":73.25,"t":"2026-10-16T17:30:00Z","v":1464,"vw":73.257855},{"c":73.2828,"h":73.29,"l":73.2828,"n":2,"o":73.29,"t":"2026-10-16T17:45:00Z","v":259,"vw":73.28558},{"c":73.1,"h":73.1,"l":73.1,"n":1,"o":73.1,"t":"2026-10-16T18:30:00Z","v":1300,"vw":73.1},{"c":72.98,"h":72.98,"l":72.98,"n":1,"o":72.98,"t":"2026-10-16T18:45:00Z","v":127,"vw":72.98},{"c":73.045,"h":73.045,"l":73.045,"n":1,"o":73.045,"t":"2026-10-16T19:00:00Z","v":200,"vw":73.045},{"c":73.03,"h":73.03,"l":73.03,"n":1,"o":73.03,"t":"2026-10-16T19:30:00Z","v":200,"vw":73.03},{"c":72.995,"h":72.995,"l":72.8501,"n":23,"o":72.92,"t":"2026-10-16T19:45:00Z","v":3408,"vw":72.865045},{"c":73.53,"h":73.53,"l":73.44,"n":14,"o":73.48,"t":"2026-10-19T13:30:00Z","v":1730,"vw":73.460678},{"c":73.21,"h":73.21,"l":73.21,"n":2,"o":73.21,"t":"2026-10-19T14:45:00Z","v":247,"vw":73.21},{"c":73.32,"h":73.355,"l":73.31,"n":41,"o":73.31,"t":"2026-10-19T15:15:00Z","v":2476,"vw":73.331579},{"c":73.495,"h":73.495,"l":73.495,"n":2,"o":73.495,"t":"2026-10-19T15:45:00Z","v":877,"vw":73.495},{"c":73.255,"h":73.255,"l":73.255,"n":1,"o":73.255,"t":"2026-10-19T18:45:00Z","v":750,"vw":73.255},{"c":72.88,"h":72.91,"l":72.88,"n":7,"o":72.89,"t":"2026-10-20T13:30:00Z","v":1083,"vw":72.902565},{"c":73.13,"h":73.13,"l":73.02,"n":2,"o":73.02,"t":"2026-10-20T13:45:00Z","v":200,"vw":73.075},{"c":73.26,"h":73.26,"l":73.2,"n":2,"o":73.2,"t":"2026-10-20T14:00:00Z","v":200,"vw":73.23},{"c":73.58,"h":73.58,"l":73.32,"n":5,"o":73.32,"t":"2026-10-20T14:15:00Z","v":1081,"vw":73.532965},{"c":73.59,"h":73.71,"l":73.59,"n":12,"o":73.71,"t":"2026-10-20T14:30:00Z","v":3683,"vw":73.593531},{"c":73.6,"h":73.64,"l":73.59,"n":5,"o":73.64,"t":"2026-10-20T14:45:00Z","v":500,"vw":73.606},{"c":73.5,"h":73.63,"l":73.5,"n":11,"o":73.63,"t":"2026-10-20T15:00:00Z","v":588,"vw":73.546},{"c":73.47,"h":73.47,"l":73.36,"n":3,"o":73.36,"t":"2026-10-20T15:15:00Z","v":607,"vw":73.441713},{"c":73.41,"h":73.41,"l":73.37,"n":2,"o":73.37,"t":"2026-10-20T15:30:00Z","v":200,"vw":73.39},{"c":73.46,"h":73.46,"l":73.44,"n":2,"o":73.44,"t":"2026-10-20T15:45:00Z","v":200,"vw":73.45},{"c":73.5,"h":73.54,"l":73.5,"n":2,"o":73.54,"t":"2026-10-20T16:00:00Z","v":300,"vw":73.513333},{"c":73.46,"h":73.46,"l":73.46,"n":1,"o":73.46,"t":"2026-10-20T16:15:00Z","v":100,"vw":73.46},{"c":73.57,"h":73.57,"l":73.52,"n":2,"o":73.52,"t":"2026-10-20T16:30:00Z","v":200,"vw":73.545},{"c":73.51,"h":73.51,"l":73.447,"n":4,"o":73.51,"t":"2026-10-20T16:45:00Z","v":380,"vw":73.485298},{"c":73.51,"h":73.51,"l":73.41,"n":4,"o":73.48,"t":"2026-10-20T17:00:00Z","v":1300,"vw":73.429231},{"c":73.54,"h":73.54,"l":73.54,"n":1,"o":73.54,"t":"2026-10-20T17:15:00Z","v":100,"vw":73.54},{"c":73.61,"h":73.61,"l":73.58,"n":6,"o":73.59,"t":"2026-10-20T17:30:00Z","v":303,"vw":73.593333},{"c":73.59,"h":73.59,"l":73.56,"n":9,"o":73.56,"t":"2026-10-20T17:45:00Z","v":1130,"vw":73.566818},{"c":73.59,"h":73.6,"l":73.59,"n":2,"o":73.6,"t":"2026-10-20T18:00:00Z","v":200,"vw":73.595},{"c":73.57,"h":73.59,"l":73.565,"n":4,"o":73.575,"t":"2026-10-20T18:15:00Z","v":585,"vw":73.575},{"c":73.47,"h":73.57,"l":73.47,"n":6,"o":73.57,"t":"2026-10-20T18:30:00Z","v":467,"vw":73.54},{"c":73.53,"h":73.53,"l":73.53,"n":2,"o":73.53,"t":"2026-10-20T18:45:00Z","v":200,"vw":73.53},{"c":73.54,"h":73.55,"l":73.4284,"n":5,"o":73.4284,"t":"2026-10-20T19:00:00Z","v":345,"vw":73.498641},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-20T19:15:00Z","v":200,"vw":73.5},{"c":73.47,"h":73.47,"l":73.44,"n":3,"o":73.44,"t":"2026-10-20T19:30:00Z","v":228,"vw":73.455},{"c":73.52,"h":73.54,"l":73.52,"n":4,"o":73.54,"t":"2026-10-20T19:45:00Z","v":322,"vw":73.53},{"c":73.22,"h":73.22,"l":73.22,"n":2,"o":73.22,"t":"2026-10-21T13:30:00Z","v":200,"vw":73.22},{"c":73.23,"h":73.23,"l":73.23,"n":2,"o":73.23,"t":"2026-10-21T13:45:00Z","v":101,"vw":73.23},{"c":73.29,"h":73.29,"l":73.29,"n":1,"o":73.29,"t":"2026-10-21T15:00:00Z","v":450,"vw":73.29},{"c":73.5279,"h":73.5279,"l":73.5279,"n":1,"o":73.5279,"t":"2026-10-21T16:45:00Z","v":388,"vw":73.5279},{"c":73.45,"h":73.45,"l":73.45,"n":2,"o":73.45,"t":"2026-10-21T18:15:00Z","v":128,"vw":73.45},{"c":73.35,"h":73.44,"l":73.35,"n":12,"o":73.4301,"t":"2026-10-21T18:45:00Z","v":1104,"vw":73.411994},{"c":73.27,"h":73.27,"l":73.27,"n":1,"o":73.27,"t":"2026-10-21T19:00:00Z","v":100,"vw":73.27},{"c":73.25,"h":73.25,"l":73.25,"n":1,"o":73.25,"t":"2026-10-21T19:15:00Z","v":177,"vw":73.25},{"c":73.33,"h":73.33,"l":73.33,"n":4,"o":73.33,"t":"2026-10-21T20:00:00Z","v":206,"vw":73.33},{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-10-21T23:00:00Z","v":133,"vw":73.37},{"c":71.85,"h":72.36,"l":71.85,"n":20,"o":71.91,"t":"2026-10-22T13:30:00Z","v":5801,"vw":72.007998},{"c":72.06,"h":72.06,"l":71.9,"n":8,"o":71.91,"t":"2026-10-22T13:45:00Z","v":604,"vw":71.946},{"c":71.94,"h":71.94,"l":71.93,"n":4,"o":71.93,"t":"2026-10-22T14:00:00Z","v":203,"vw":71.935},{"c":71.72,"h":71.83,"l":71.72,"n":5,"o":71.79,"t":"2026-10-22T14:15:00Z","v":831,"vw":71.795828},{"c":71.67,"h":71.68,"l":71.67,"n":4,"o":71.68,"t":"2026-10-22T14:30:00Z","v":202,"vw":71.675},{"c":71.56,"h":71.565,"l":71.53,"n":24,"o":71.54,"t":"2026-10-22T14:45:00Z","v":2146,"vw":71.553492},{"c":71.45,"h":71.56,"l":71.45,"n":14,"o":71.56,"t":"2026-10-22T15:00:00Z","v":1110,"vw":71.473},{"c":71.62,"h":71.62,"l":71.62,"n":2,"o":71.62,"t":"2026-10-22T15:15:00Z","v":200,"vw":71.62},{"c":71.57,"h":71.57,"l":71.51,"n":2,"o":71.51,"t":"2026-10-22T15:30:00Z","v":200,"vw":71.54},{"c":71.61,"h":71.61,"l":71.58,"n":3,"o":71.58,"t":"2026-10-22T15:45:00Z","v":230,"vw":71.595},{"c":71.69,"h":71.69,"l":71.63,"n":3,"o":71.63,"t":"2026-10-22T16:00:00Z","v":280,"vw":71.66},{"c":71.67,"h":71.7,"l":71.67,"n":3,"o":71.7,"t":"2026-10-22T16:15:00Z","v":214,"vw":71.685},{"c":71.63,"h":71.63,"l":71.62,"n":2,"o":71.62,"t":"2026-10-22T16:30:00Z","v":200,"vw":71.625},{"c":71.53,"h":71.53,"l":71.5,"n":3,"o":71.5,"t":"2026-10-22T16:45:00Z","v":211,"vw":71.515},{"c":71.55,"h":71.55,"l":71.47,"n":2,"o":71.47,"t":"2026-10-22T17:00:00Z","v":200,"vw":71.51},{"c":71.525,"h":71.59,"l":71.525,"n":2,"o":71.59,"t":"2026-10-22T17:15:00Z","v":200,"vw":71.5575},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-22T17:30:00Z","v":100,"vw":71.6}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.7,"premium":4.2176429146537835,"strike":68.97342995169082,"iv":0.20524762479871175,"gamma":0.058421980676328505,"theta":-0.021719444444444444,"vega":0.09433313204508857,"rho":0.06928239794699376,"breakevenPct":2.22216880774387},{"delta":0.75,"premium":5.208987520128825,"strike":67.76570048309179,"iv":0.2127154186795491,"gamma":0.050330193236714976,"theta":-0.020330555555555557,"vega":0.082960346215781,"rho":0.07375828696336693,"breakevenPct":1.9199553117606378},{"delta":0.8,"premium":6.2003321256038655,"strike":66.55797101449275,"iv":0.22018321256038648,"gamma":0.04223840579710145,"theta":-0.018941666666666666,"vega":0.07158756038647343,"rho":0.07823417597974013,"breakevenPct":1.6177418157774057},{"delta":0.85,"premium":7.191676731078904,"strike":65.35024154589372,"iv":0.22765100644122382,"gamma":0.03414661835748793,"theta":-0.017552777777777778,"vega":0.060214774557165875,"rho":0.08271006499611329,"breakevenPct":1.315528319794174},{"delta":0.9,"premium":8.183021336553946,"strike":64.14251207729468,"iv":0.23511880032206117,"gamma":0.026054830917874396,"theta":-0.01616388888888889,"vega":0.0488419887278583,"rho":0.08718595401248647,"breakevenPct":1.0133148238109417}],"put":[{"delta":0.75,"premium":7.956728538283063,"strike":78.8491879350348,"iv":0.30340116009280743,"gamma":0.03743549883990719,"theta":-0.01691415313225058,"vega":0.0895109048723898,"rho":-0.09885810688587329,"breakevenPct":0.9881852000674},{"delta":0.8,"premium":11.26299303944316,"strike":82.32946635730859,"iv":0.35914361948955925,"gamma":0.028154756380510425,"theta":-0.016972157772621812,"vega":0.07849002320185614,"rho":-0.10924363695933204,"breakevenPct":0.7451489973946401}]},"raw":{"call":[{"delta":0.7,"premium":4.2176429146537835,"strike":68.97342995169082,"iv":0.20524762479871175,"gamma":0.058421980676328505,"theta":-0.021719444444444444,"vega":0.09433313204508857,"rho":0.06928239794699376,"breakevenPct":2.22216880774387},{"delta":0.75,"premium":5.208987520128825,"strike":67.76570048309179,"iv":0.2127154186795491,"gamma":0.050330193236714976,"theta":-0.020330555555555557,"vega":0.082960346215781,"rho":0.07375828696336693,"breakevenPct":1.9199553117606378},{"delta":0.8,"premium":6.2003321256038655,"strike":66.55797101449275,"iv":0.22018321256038648,"gamma":0.04223840579710145,"theta":-0.018941666666666666,"vega":0.07158756038647343,"rho":0.07823417597974013,"breakevenPct":1.6177418157774057},{"delta":0.85,"premium":7.191676731078904,"strike":65.35024154589372,"iv":0.22765100644122382,"gamma":0.03414661835748793,"theta":-0.017552777777777778,"vega":0.060214774557165875,"rho":0.08271006499611329,"breakevenPct":1.315528319794174},{"delta":0.9,"premium":8.183021336553946,"strike":64.14251207729468,"iv":0.23511880032206117,"gamma":0.026054830917874396,"theta":-0.01616388888888889,"vega":0.0488419887278583,"rho":0.08718595401248647,"breakevenPct":1.0133148238109417}],"put":[{"delta":0.75,"premium":7.956728538283063,"strike":78.8491879350348,"iv":0.30340116009280743,"gamma":0.03743549883990719,"theta":-0.01691415313225058,"vega":0.0895109048723898,"rho":-0.09885810688587329,"breakevenPct":0.9881852000674},{"delta":0.8,"premium":11.26299303944316,"strike":82.32946635730859,"iv":0.35914361948955925,"gamma":0.028154756380510425,"theta":-0.016972157772621812,"vega":0.07849002320185614,"rho":-0.10924363695933204,"breakevenPct":0.7451489973946401}]}},"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"}}