{"symbol":"IYK","url":"https://intraalpha.com/companies/IYK","capturedAt":"2026-10-22T16:19:44.406Z","state":"ready","quote":{"symbol":"IYK","last_price":78.495,"prev_close":76.64,"regular_close":78.495,"change":1.855,"change_pct":2.4204,"regular_change":1.855,"regular_change_pct":2.4204,"extended_change":0,"extended_change_pct":0,"bid":78.49,"ask":78.5,"bid_size":100,"ask_size":600,"volume":195482,"vwap":77.945235,"open":77.46,"high":78.54,"low":77.41,"close":78.495,"trade_count":2013,"last_trade_at":"2026-10-22T16:15:20.524367743Z","last_quote_at":"2026-10-22T16:19:43.855208021Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:19:37.275290408-04:00","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":1600000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.08,"dividend_yield":0.024,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:19:43.942143+00:00"},"optionObservedAt":"2026-10-22T16:05:53.820Z","bars":[{"c":76.84,"h":76.84,"l":76.84,"n":5,"o":76.84,"t":"2026-10-15T13:25:00Z","v":183,"vw":76.84},{"c":77.22,"h":77.22,"l":76.93,"n":56,"o":76.93,"t":"2026-10-15T13:30:00Z","v":9320,"vw":77.061858},{"c":76.99,"h":77.28,"l":76.98,"n":90,"o":77.19,"t":"2026-10-15T13:35:00Z","v":7321,"vw":77.154049},{"c":76.9,"h":77.12,"l":76.88,"n":58,"o":77,"t":"2026-10-15T13:40:00Z","v":4253,"vw":77.02221},{"c":77.155,"h":77.17,"l":76.88,"n":72,"o":76.92,"t":"2026-10-15T13:45:00Z","v":6424,"vw":77.065922},{"c":77.38,"h":77.41,"l":77.13,"n":53,"o":77.13,"t":"2026-10-15T13:50:00Z","v":3420,"vw":77.295568},{"c":77.37,"h":77.63,"l":77.37,"n":96,"o":77.43,"t":"2026-10-15T13:55:00Z","v":6521,"vw":77.494473},{"c":77.25,"h":77.34,"l":77.24,"n":59,"o":77.33,"t":"2026-10-15T14:00:00Z","v":5130,"vw":77.295313},{"c":77.26,"h":77.31,"l":77.19,"n":88,"o":77.23,"t":"2026-10-15T14:05:00Z","v":16877,"vw":77.253923},{"c":77.3,"h":77.32,"l":77.13,"n":40,"o":77.24,"t":"2026-10-15T14:10:00Z","v":3840,"vw":77.227331},{"c":77.28,"h":77.37,"l":77.28,"n":99,"o":77.29,"t":"2026-10-15T14:15:00Z","v":6250,"vw":77.32878},{"c":77.34,"h":77.34,"l":77.265,"n":40,"o":77.275,"t":"2026-10-15T14:20:00Z","v":4198,"vw":77.302092},{"c":77.235,"h":77.29,"l":77.22,"n":70,"o":77.29,"t":"2026-10-15T14:25:00Z","v":5368,"vw":77.244751},{"c":77.28,"h":77.32,"l":77.23,"n":39,"o":77.23,"t":"2026-10-15T14:30:00Z","v":5332,"vw":77.29018},{"c":77.105,"h":77.345,"l":77.09,"n":76,"o":77.25,"t":"2026-10-15T14:35:00Z","v":15084,"vw":77.187855},{"c":76.94,"h":77.1,"l":76.9,"n":54,"o":77.1,"t":"2026-10-15T14:40:00Z","v":5437,"vw":76.995321},{"c":76.9,"h":76.92,"l":76.83,"n":41,"o":76.92,"t":"2026-10-15T14:45:00Z","v":4789,"vw":76.886826},{"c":76.87,"h":76.91,"l":76.78,"n":47,"o":76.91,"t":"2026-10-15T14:50:00Z","v":4032,"vw":76.837795},{"c":76.77,"h":76.865,"l":76.7301,"n":31,"o":76.85,"t":"2026-10-15T14:55:00Z","v":4744,"vw":76.797767},{"c":76.76,"h":76.87,"l":76.76,"n":41,"o":76.825,"t":"2026-10-15T15:00:00Z","v":8087,"vw":76.818753},{"c":76.7701,"h":76.845,"l":76.705,"n":78,"o":76.77,"t":"2026-10-15T15:05:00Z","v":15800,"vw":76.744278},{"c":76.75,"h":76.79,"l":76.72,"n":52,"o":76.76,"t":"2026-10-15T15:10:00Z","v":5098,"vw":76.752144},{"c":76.715,"h":76.765,"l":76.68,"n":42,"o":76.705,"t":"2026-10-15T15:15:00Z","v":3127,"vw":76.722072},{"c":76.64,"h":76.715,"l":76.64,"n":27,"o":76.715,"t":"2026-10-15T15:20:00Z","v":3812,"vw":76.68322},{"c":76.77,"h":76.77,"l":76.65,"n":30,"o":76.65,"t":"2026-10-15T15:25:00Z","v":2590,"vw":76.71267},{"c":76.8099,"h":76.825,"l":76.76,"n":23,"o":76.79,"t":"2026-10-15T15:30:00Z","v":1801,"vw":76.793175},{"c":76.74,"h":76.8045,"l":76.74,"n":4,"o":76.8045,"t":"2026-10-15T15:35:00Z","v":1269,"vw":76.747937},{"c":76.785,"h":76.785,"l":76.73,"n":15,"o":76.73,"t":"2026-10-15T15:40:00Z","v":898,"vw":76.752857},{"c":76.69,"h":76.78,"l":76.69,"n":17,"o":76.77,"t":"2026-10-15T15:45:00Z","v":1275,"vw":76.73},{"c":76.63,"h":76.6951,"l":76.62,"n":34,"o":76.6951,"t":"2026-10-15T15:50:00Z","v":4673,"vw":76.653849},{"c":76.565,"h":76.565,"l":76.565,"n":1,"o":76.565,"t":"2026-10-15T15:55:00Z","v":100,"vw":76.565},{"c":76.5,"h":76.535,"l":76.48,"n":11,"o":76.535,"t":"2026-10-15T16:00:00Z","v":916,"vw":76.51258},{"c":76.52,"h":76.54,"l":76.46,"n":10,"o":76.54,"t":"2026-10-15T16:05:00Z","v":900,"vw":76.508752},{"c":76.515,"h":76.555,"l":76.515,"n":28,"o":76.54,"t":"2026-10-15T16:10:00Z","v":2448,"vw":76.533465},{"c":76.5,"h":76.55,"l":76.46,"n":33,"o":76.54,"t":"2026-10-15T16:15:00Z","v":2142,"vw":76.499722},{"c":76.53,"h":76.545,"l":76.52,"n":17,"o":76.52,"t":"2026-10-15T16:20:00Z","v":1362,"vw":76.529167},{"c":76.59,"h":76.59,"l":76.56,"n":18,"o":76.565,"t":"2026-10-15T16:25:00Z","v":1882,"vw":76.576046},{"c":76.59,"h":76.61,"l":76.59,"n":11,"o":76.61,"t":"2026-10-15T16:30:00Z","v":367,"vw":76.596667},{"c":76.6,"h":76.61,"l":76.57,"n":20,"o":76.58,"t":"2026-10-15T16:35:00Z","v":1715,"vw":76.594333},{"c":76.585,"h":76.585,"l":76.585,"n":3,"o":76.585,"t":"2026-10-15T16:40:00Z","v":228,"vw":76.585},{"c":76.56,"h":76.56,"l":76.54,"n":14,"o":76.55,"t":"2026-10-15T16:45:00Z","v":1414,"vw":76.550276},{"c":76.45,"h":76.55,"l":76.43,"n":24,"o":76.55,"t":"2026-10-15T16:50:00Z","v":2188,"vw":76.474493},{"c":76.46,"h":76.48,"l":76.44,"n":16,"o":76.44,"t":"2026-10-15T16:55:00Z","v":1040,"vw":76.4625},{"c":76.46,"h":76.5004,"l":76.46,"n":21,"o":76.5004,"t":"2026-10-15T17:00:00Z","v":1211,"vw":76.488451},{"c":76.41,"h":76.43,"l":76.39,"n":10,"o":76.43,"t":"2026-10-15T17:05:00Z","v":639,"vw":76.406},{"c":76.38,"h":76.38,"l":76.38,"n":5,"o":76.38,"t":"2026-10-15T17:10:00Z","v":315,"vw":76.38},{"c":76.36,"h":76.36,"l":76.36,"n":1,"o":76.36,"t":"2026-10-15T17:15:00Z","v":100,"vw":76.36},{"c":76.36,"h":76.365,"l":76.355,"n":10,"o":76.355,"t":"2026-10-15T17:20:00Z","v":2276,"vw":76.355951},{"c":76.38,"h":76.39,"l":76.34,"n":10,"o":76.34,"t":"2026-10-15T17:25:00Z","v":766,"vw":76.38},{"c":76.31,"h":76.31,"l":76.295,"n":11,"o":76.31,"t":"2026-10-15T17:30:00Z","v":9019,"vw":76.30972},{"c":76.24,"h":76.27,"l":76.24,"n":6,"o":76.27,"t":"2026-10-15T17:35:00Z","v":1507,"vw":76.246404},{"c":76.24,"h":76.265,"l":76.24,"n":9,"o":76.26,"t":"2026-10-15T17:40:00Z","v":839,"vw":76.256875},{"c":76.255,"h":76.255,"l":76.22,"n":6,"o":76.23,"t":"2026-10-15T17:45:00Z","v":611,"vw":76.236178},{"c":76.32,"h":76.32,"l":76.275,"n":11,"o":76.275,"t":"2026-10-15T17:50:00Z","v":3227,"vw":76.27819},{"c":76.31,"h":76.335,"l":76.31,"n":23,"o":76.33,"t":"2026-10-15T17:55:00Z","v":2140,"vw":76.321},{"c":76.33,"h":76.35,"l":76.33,"n":20,"o":76.3399,"t":"2026-10-15T18:00:00Z","v":1965,"vw":76.335212},{"c":76.37,"h":76.37,"l":76.32,"n":38,"o":76.33,"t":"2026-10-15T18:05:00Z","v":4069,"vw":76.351844},{"c":76.41,"h":76.41,"l":76.315,"n":73,"o":76.365,"t":"2026-10-15T18:10:00Z","v":7398,"vw":76.356969},{"c":76.4,"h":76.43,"l":76.375,"n":27,"o":76.41,"t":"2026-10-15T18:15:00Z","v":3115,"vw":76.40434},{"c":76.37,"h":76.4199,"l":76.37,"n":29,"o":76.405,"t":"2026-10-15T18:20:00Z","v":2838,"vw":76.391509},{"c":76.3,"h":76.335,"l":76.3,"n":24,"o":76.33385,"t":"2026-10-15T18:25:00Z","v":2319,"vw":76.317646},{"c":76.34,"h":76.345,"l":76.3,"n":15,"o":76.3,"t":"2026-10-15T18:30:00Z","v":1588,"vw":76.328007},{"c":76.33,"h":76.35,"l":76.325,"n":46,"o":76.33,"t":"2026-10-15T18:35:00Z","v":5152,"vw":76.333704},{"c":76.31,"h":76.345,"l":76.31,"n":20,"o":76.335,"t":"2026-10-15T18:40:00Z","v":2778,"vw":76.340291},{"c":76.31,"h":76.33,"l":76.31,"n":20,"o":76.31,"t":"2026-10-15T18:45:00Z","v":1791,"vw":76.317815},{"c":76.335,"h":76.335,"l":76.33,"n":4,"o":76.33,"t":"2026-10-15T18:50:00Z","v":284,"vw":76.3325},{"c":76.28,"h":76.32,"l":76.28,"n":13,"o":76.32,"t":"2026-10-15T18:55:00Z","v":1196,"vw":76.295243},{"c":76.275,"h":76.275,"l":76.23,"n":24,"o":76.27,"t":"2026-10-15T19:00:00Z","v":2606,"vw":76.257186},{"c":76.285,"h":76.305,"l":76.26,"n":15,"o":76.27,"t":"2026-10-15T19:05:00Z","v":2838,"vw":76.269706},{"c":76.21,"h":76.27,"l":76.21,"n":15,"o":76.27,"t":"2026-10-15T19:10:00Z","v":1130,"vw":76.235448},{"c":76.05,"h":76.24,"l":76.05,"n":160,"o":76.21,"t":"2026-10-15T19:15:00Z","v":15638,"vw":76.13598},{"c":76.145,"h":76.15,"l":76.025,"n":49,"o":76.025,"t":"2026-10-15T19:20:00Z","v":5181,"vw":76.081055},{"c":76.08,"h":76.15,"l":76.07,"n":32,"o":76.15,"t":"2026-10-15T19:25:00Z","v":2484,"vw":76.119493},{"c":76.14,"h":76.14,"l":76.085,"n":52,"o":76.09,"t":"2026-10-15T19:30:00Z","v":6127,"vw":76.110743},{"c":76.13,"h":76.175,"l":76.075,"n":54,"o":76.175,"t":"2026-10-15T19:35:00Z","v":5707,"vw":76.134885},{"c":76.11,"h":76.15,"l":76.075,"n":32,"o":76.15,"t":"2026-10-15T19:40:00Z","v":2157,"vw":76.119722},{"c":76.09,"h":76.125,"l":76.08,"n":59,"o":76.125,"t":"2026-10-15T19:45:00Z","v":3322,"vw":76.10274},{"c":76.09,"h":76.12,"l":76.075,"n":61,"o":76.09,"t":"2026-10-15T19:50:00Z","v":4049,"vw":76.098679},{"c":76.15,"h":76.165,"l":76.08,"n":112,"o":76.09,"t":"2026-10-15T19:55:00Z","v":11034,"vw":76.118717},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-15T20:00:00Z","v":259,"vw":76.16},{"c":76.15,"h":76.15,"l":76.15,"n":2,"o":76.15,"t":"2026-10-16T09:50:00Z","v":209,"vw":76.15},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-10-16T13:25:00Z","v":200,"vw":76.79},{"c":76.82,"h":76.82,"l":76.65,"n":68,"o":76.65,"t":"2026-10-16T13:30:00Z","v":10431,"vw":76.68869},{"c":76.96,"h":77.06,"l":76.79,"n":91,"o":76.79,"t":"2026-10-16T13:35:00Z","v":6987,"vw":76.919686},{"c":76.83,"h":77.04,"l":76.83,"n":76,"o":77.04,"t":"2026-10-16T13:40:00Z","v":6430,"vw":76.95064},{"c":77.04,"h":77.04,"l":76.81,"n":771,"o":76.88,"t":"2026-10-16T13:45:00Z","v":106943,"vw":77.002142},{"c":77.05,"h":77.13,"l":77.03,"n":234,"o":77.05,"t":"2026-10-16T13:50:00Z","v":21033,"vw":77.078879},{"c":77.16,"h":77.19,"l":77.06,"n":85,"o":77.06,"t":"2026-10-16T13:55:00Z","v":7205,"vw":77.150052},{"c":77.12,"h":77.21,"l":77.095,"n":109,"o":77.15,"t":"2026-10-16T14:00:00Z","v":10153,"vw":77.160623},{"c":77.14,"h":77.21,"l":77.1,"n":113,"o":77.13,"t":"2026-10-16T14:05:00Z","v":10424,"vw":77.151425},{"c":77.03,"h":77.16,"l":77.03,"n":64,"o":77.14,"t":"2026-10-16T14:10:00Z","v":5472,"vw":77.074717},{"c":76.935,"h":77.05,"l":76.88,"n":72,"o":77.04,"t":"2026-10-16T14:15:00Z","v":6436,"vw":76.958157},{"c":77.04,"h":77.04,"l":76.93,"n":172,"o":76.93,"t":"2026-10-16T14:20:00Z","v":54998,"vw":77.002864},{"c":77.07,"h":77.125,"l":77.03,"n":2151,"o":77.03,"t":"2026-10-16T14:25:00Z","v":217042,"vw":77.097609},{"c":76.98,"h":77.1,"l":76.96,"n":215,"o":77.075,"t":"2026-10-16T14:30:00Z","v":23801,"vw":77.06201},{"c":76.96,"h":76.97,"l":76.92,"n":45,"o":76.97,"t":"2026-10-16T14:35:00Z","v":4111,"vw":76.950488},{"c":76.87,"h":77,"l":76.87,"n":52,"o":76.97,"t":"2026-10-16T14:40:00Z","v":4236,"vw":76.932553},{"c":76.86,"h":76.86,"l":76.78,"n":41,"o":76.845,"t":"2026-10-16T14:45:00Z","v":3731,"vw":76.834236},{"c":77.01,"h":77.01,"l":76.87,"n":18,"o":76.87,"t":"2026-10-16T14:50:00Z","v":1508,"vw":76.946667},{"c":77.05,"h":77.05,"l":76.97,"n":43,"o":77.02,"t":"2026-10-16T14:55:00Z","v":3650,"vw":77.003517},{"c":77.1,"h":77.105,"l":77.06,"n":296,"o":77.06,"t":"2026-10-16T15:00:00Z","v":49930,"vw":77.098825},{"c":77.18,"h":77.19,"l":77.095,"n":626,"o":77.1,"t":"2026-10-16T15:05:00Z","v":87364,"vw":77.106072},{"c":77.21,"h":77.255,"l":77.14,"n":45,"o":77.22,"t":"2026-10-16T15:10:00Z","v":5185,"vw":77.198316},{"c":77.18,"h":77.24,"l":77.13,"n":159,"o":77.225,"t":"2026-10-16T15:15:00Z","v":16576,"vw":77.198901},{"c":77.21,"h":77.26,"l":77.17,"n":32,"o":77.17,"t":"2026-10-16T15:20:00Z","v":3642,"vw":77.219889},{"c":77.16,"h":77.2,"l":77.1,"n":38,"o":77.2,"t":"2026-10-16T15:25:00Z","v":3575,"vw":77.150572},{"c":77.15,"h":77.17,"l":77.14,"n":44,"o":77.155,"t":"2026-10-16T15:30:00Z","v":4452,"vw":77.153532},{"c":77.12,"h":77.17,"l":77.1,"n":84,"o":77.17,"t":"2026-10-16T15:35:00Z","v":7081,"vw":77.139858},{"c":77.03,"h":77.1,"l":77.03,"n":27,"o":77.1,"t":"2026-10-16T15:40:00Z","v":2514,"vw":77.05604},{"c":77.045,"h":77.12,"l":77.01,"n":31,"o":77.01,"t":"2026-10-16T15:45:00Z","v":1936,"vw":77.069034},{"c":77.12,"h":77.1301,"l":77.05,"n":21,"o":77.05,"t":"2026-10-16T15:50:00Z","v":1572,"vw":77.099703},{"c":77.08,"h":77.11,"l":77.08,"n":19,"o":77.1,"t":"2026-10-16T15:55:00Z","v":1971,"vw":77.093943},{"c":76.97,"h":77.115,"l":76.95,"n":148,"o":77.1,"t":"2026-10-16T16:00:00Z","v":20698,"vw":77.009893},{"c":77.02,"h":77.05,"l":76.98,"n":53,"o":76.99,"t":"2026-10-16T16:05:00Z","v":4367,"vw":77.008809},{"c":76.96,"h":77.03,"l":76.96,"n":20,"o":77.03,"t":"2026-10-16T16:10:00Z","v":1671,"vw":76.986722},{"c":76.93,"h":76.93,"l":76.9,"n":33,"o":76.92,"t":"2026-10-16T16:15:00Z","v":3089,"vw":76.913142},{"c":76.89,"h":76.945,"l":76.89,"n":20,"o":76.945,"t":"2026-10-16T16:20:00Z","v":1883,"vw":76.913056},{"c":76.92,"h":76.93,"l":76.89,"n":34,"o":76.9,"t":"2026-10-16T16:25:00Z","v":3572,"vw":76.908611},{"c":76.89,"h":76.92,"l":76.88,"n":13,"o":76.92,"t":"2026-10-16T16:30:00Z","v":940,"vw":76.89125},{"c":76.89,"h":76.93,"l":76.88,"n":44,"o":76.93,"t":"2026-10-16T16:35:00Z","v":4367,"vw":76.90219},{"c":76.87,"h":76.9,"l":76.87,"n":9,"o":76.89,"t":"2026-10-16T16:40:00Z","v":872,"vw":76.879147},{"c":76.84,"h":76.88,"l":76.84,"n":24,"o":76.87,"t":"2026-10-16T16:45:00Z","v":2028,"vw":76.864169},{"c":76.85,"h":76.855,"l":76.845,"n":13,"o":76.855,"t":"2026-10-16T16:50:00Z","v":1705,"vw":76.851648},{"c":76.87,"h":76.89,"l":76.86,"n":30,"o":76.86,"t":"2026-10-16T16:55:00Z","v":4801,"vw":76.876752},{"c":76.88,"h":76.89,"l":76.85,"n":46,"o":76.87,"t":"2026-10-16T17:00:00Z","v":4235,"vw":76.871923},{"c":76.82,"h":76.88,"l":76.8,"n":52,"o":76.87,"t":"2026-10-16T17:05:00Z","v":6388,"vw":76.856424},{"c":76.78,"h":76.84,"l":76.78,"n":20,"o":76.84,"t":"2026-10-16T17:10:00Z","v":1918,"vw":76.811394},{"c":76.7601,"h":76.8,"l":76.7601,"n":26,"o":76.8,"t":"2026-10-16T17:15:00Z","v":2512,"vw":76.771823},{"c":76.76,"h":76.76,"l":76.72,"n":13,"o":76.72,"t":"2026-10-16T17:20:00Z","v":595,"vw":76.74},{"c":76.75,"h":76.8001,"l":76.7399,"n":56,"o":76.775,"t":"2026-10-16T17:25:00Z","v":7414,"vw":76.772303},{"c":76.81,"h":76.82,"l":76.765,"n":24,"o":76.765,"t":"2026-10-16T17:30:00Z","v":2090,"vw":76.792985},{"c":76.86,"h":76.86,"l":76.83,"n":6,"o":76.83,"t":"2026-10-16T17:35:00Z","v":401,"vw":76.84},{"c":76.86,"h":76.89,"l":76.84,"n":28,"o":76.84,"t":"2026-10-16T17:40:00Z","v":37016,"vw":76.889229},{"c":76.87,"h":76.91,"l":76.865,"n":68,"o":76.87,"t":"2026-10-16T17:45:00Z","v":5483,"vw":76.890827},{"c":76.835,"h":76.87,"l":76.82,"n":57,"o":76.855,"t":"2026-10-16T17:50:00Z","v":6708,"vw":76.851733},{"c":76.815,"h":76.855,"l":76.81,"n":83,"o":76.83,"t":"2026-10-16T17:55:00Z","v":8468,"vw":76.8278},{"c":76.82,"h":76.86,"l":76.8,"n":58,"o":76.82,"t":"2026-10-16T18:00:00Z","v":5687,"vw":76.833967},{"c":76.79,"h":76.83,"l":76.79,"n":13,"o":76.83,"t":"2026-10-16T18:05:00Z","v":779,"vw":76.818571},{"c":76.76,"h":76.8,"l":76.73,"n":17,"o":76.8,"t":"2026-10-16T18:10:00Z","v":1232,"vw":76.753636},{"c":76.72,"h":76.75,"l":76.72,"n":8,"o":76.75,"t":"2026-10-16T18:15:00Z","v":423,"vw":76.736667},{"c":76.735,"h":76.735,"l":76.69,"n":23,"o":76.7,"t":"2026-10-16T18:20:00Z","v":1429,"vw":76.722167},{"c":76.75,"h":76.78,"l":76.74,"n":69,"o":76.75,"t":"2026-10-16T18:25:00Z","v":5678,"vw":76.7693},{"c":76.77,"h":76.79,"l":76.73,"n":43,"o":76.75,"t":"2026-10-16T18:30:00Z","v":5004,"vw":76.760184},{"c":76.8,"h":76.8,"l":76.755,"n":86,"o":76.77,"t":"2026-10-16T18:35:00Z","v":9914,"vw":76.7939},{"c":76.865,"h":76.865,"l":76.795,"n":41,"o":76.795,"t":"2026-10-16T18:40:00Z","v":5050,"vw":76.816592},{"c":76.86,"h":76.91,"l":76.86,"n":16,"o":76.885,"t":"2026-10-16T18:45:00Z","v":1314,"vw":76.887417},{"c":76.89,"h":76.895,"l":76.84,"n":44,"o":76.86,"t":"2026-10-16T18:50:00Z","v":3332,"vw":76.865646},{"c":76.9,"h":76.9,"l":76.88,"n":42,"o":76.88,"t":"2026-10-16T18:55:00Z","v":1151,"vw":76.893},{"c":76.96,"h":76.97,"l":76.93,"n":15,"o":76.93,"t":"2026-10-16T19:00:00Z","v":993,"vw":76.939444},{"c":76.9536,"h":77.02,"l":76.9536,"n":23,"o":76.985,"t":"2026-10-16T19:05:00Z","v":1793,"vw":76.990754},{"c":76.96,"h":76.97,"l":76.94,"n":20,"o":76.965,"t":"2026-10-16T19:10:00Z","v":1356,"vw":76.955385},{"c":76.96,"h":76.97,"l":76.96,"n":8,"o":76.97,"t":"2026-10-16T19:15:00Z","v":729,"vw":76.965},{"c":76.95,"h":76.9575,"l":76.92,"n":34,"o":76.93,"t":"2026-10-16T19:20:00Z","v":2726,"vw":76.946248},{"c":76.9,"h":76.94,"l":76.895,"n":19,"o":76.94,"t":"2026-10-16T19:25:00Z","v":1631,"vw":76.908589},{"c":77.065,"h":77.065,"l":76.94,"n":62,"o":76.95,"t":"2026-10-16T19:30:00Z","v":6628,"vw":77.01493},{"c":77.08,"h":77.085,"l":77.05,"n":171,"o":77.07,"t":"2026-10-16T19:35:00Z","v":21537,"vw":77.069197},{"c":77.15,"h":77.15,"l":77.04,"n":266,"o":77.07,"t":"2026-10-16T19:40:00Z","v":37830,"vw":77.102912},{"c":77.15,"h":77.175,"l":77.115,"n":230,"o":77.16,"t":"2026-10-16T19:45:00Z","v":28518,"vw":77.151497},{"c":77.155,"h":77.2,"l":77.13,"n":251,"o":77.16,"t":"2026-10-16T19:50:00Z","v":32728,"vw":77.164434},{"c":77.2,"h":77.21,"l":77.13,"n":227,"o":77.155,"t":"2026-10-16T19:55:00Z","v":31836,"vw":77.157083},{"c":77.21,"h":77.21,"l":77.21,"n":4,"o":77.21,"t":"2026-10-16T20:00:00Z","v":718,"vw":77.21},{"c":77.6571,"h":77.6571,"l":77.6571,"n":1,"o":77.6571,"t":"2026-10-16T20:05:00Z","v":125,"vw":77.6571},{"c":76.54,"h":76.54,"l":76.54,"n":1,"o":76.54,"t":"2026-10-16T21:30:00Z","v":500,"vw":76.54},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-19T10:25:00Z","v":100,"vw":77.1},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-19T11:55:00Z","v":150,"vw":77.21},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-19T12:00:00Z","v":150,"vw":77},{"c":76.43,"h":76.62,"l":76.42,"n":39,"o":76.42,"t":"2026-10-19T13:30:00Z","v":5108,"vw":76.455181},{"c":76.76,"h":76.78,"l":76.56,"n":75,"o":76.59,"t":"2026-10-19T13:35:00Z","v":7180,"vw":76.703259},{"c":76.8,"h":76.83,"l":76.71,"n":130,"o":76.77,"t":"2026-10-19T13:40:00Z","v":10083,"vw":76.785156},{"c":76.77,"h":76.83,"l":76.73,"n":41,"o":76.83,"t":"2026-10-19T13:45:00Z","v":2707,"vw":76.771133},{"c":76.78,"h":76.815,"l":76.74,"n":31,"o":76.76,"t":"2026-10-19T13:50:00Z","v":4128,"vw":76.769187},{"c":76.86,"h":76.86,"l":76.81,"n":58,"o":76.83,"t":"2026-10-19T13:55:00Z","v":14778,"vw":76.848801},{"c":76.85,"h":76.87,"l":76.84,"n":26,"o":76.855,"t":"2026-10-19T14:00:00Z","v":1655,"vw":76.85306},{"c":76.84,"h":76.9,"l":76.84,"n":35,"o":76.9,"t":"2026-10-19T14:05:00Z","v":2152,"vw":76.861666},{"c":76.78,"h":76.84,"l":76.78,"n":46,"o":76.83,"t":"2026-10-19T14:10:00Z","v":3673,"vw":76.812483},{"c":76.73,"h":76.82,"l":76.73,"n":28,"o":76.795,"t":"2026-10-19T14:15:00Z","v":1784,"vw":76.757188},{"c":76.67,"h":76.73,"l":76.67,"n":17,"o":76.73,"t":"2026-10-19T14:20:00Z","v":1038,"vw":76.7},{"c":76.67,"h":76.695,"l":76.67,"n":24,"o":76.695,"t":"2026-10-19T14:25:00Z","v":1810,"vw":76.681127},{"c":76.715,"h":76.77,"l":76.71,"n":33,"o":76.71,"t":"2026-10-19T14:30:00Z","v":2704,"vw":76.752085},{"c":76.79,"h":76.82,"l":76.735,"n":45,"o":76.735,"t":"2026-10-19T14:35:00Z","v":2876,"vw":76.787996},{"c":76.765,"h":76.78,"l":76.71,"n":42,"o":76.78,"t":"2026-10-19T14:40:00Z","v":3513,"vw":76.743063},{"c":76.72,"h":76.72,"l":76.64,"n":82,"o":76.69,"t":"2026-10-19T14:45:00Z","v":17058,"vw":76.697119},{"c":76.655,"h":76.72,"l":76.655,"n":34,"o":76.72,"t":"2026-10-19T14:50:00Z","v":5099,"vw":76.693618},{"c":76.65,"h":76.66,"l":76.645,"n":19,"o":76.65,"t":"2026-10-19T14:55:00Z","v":1615,"vw":76.651071},{"c":76.64,"h":76.685,"l":76.62,"n":75,"o":76.63,"t":"2026-10-19T15:00:00Z","v":8293,"vw":76.658218},{"c":76.59,"h":76.625,"l":76.59,"n":21,"o":76.625,"t":"2026-10-19T15:05:00Z","v":1685,"vw":76.604961},{"c":76.64,"h":76.64,"l":76.61,"n":13,"o":76.61,"t":"2026-10-19T15:10:00Z","v":924,"vw":76.624445},{"c":76.66,"h":76.69,"l":76.61,"n":16,"o":76.66,"t":"2026-10-19T15:15:00Z","v":1654,"vw":76.652832},{"c":76.63,"h":76.63,"l":76.61,"n":12,"o":76.63,"t":"2026-10-19T15:20:00Z","v":815,"vw":76.626667},{"c":76.67,"h":76.67,"l":76.645,"n":11,"o":76.645,"t":"2026-10-19T15:25:00Z","v":611,"vw":76.658208},{"c":76.62,"h":76.66,"l":76.62,"n":30,"o":76.645,"t":"2026-10-19T15:30:00Z","v":2160,"vw":76.646121},{"c":76.65,"h":76.65,"l":76.62,"n":27,"o":76.63,"t":"2026-10-19T15:35:00Z","v":2019,"vw":76.634632},{"c":76.5701,"h":76.63,"l":76.5701,"n":50,"o":76.62,"t":"2026-10-19T15:40:00Z","v":7636,"vw":76.621024},{"c":76.52,"h":76.6,"l":76.52,"n":30,"o":76.57,"t":"2026-10-19T15:45:00Z","v":2225,"vw":76.570548},{"c":76.54,"h":76.54,"l":76.48,"n":32,"o":76.51,"t":"2026-10-19T15:50:00Z","v":2953,"vw":76.515577},{"c":76.54,"h":76.55,"l":76.51,"n":18,"o":76.53,"t":"2026-10-19T15:55:00Z","v":1176,"vw":76.533636},{"c":76.47,"h":76.55,"l":76.47,"n":11,"o":76.55,"t":"2026-10-19T16:00:00Z","v":905,"vw":76.518889},{"c":76.49,"h":76.49,"l":76.48,"n":15,"o":76.48,"t":"2026-10-19T16:05:00Z","v":1008,"vw":76.486495},{"c":76.525,"h":76.525,"l":76.49,"n":16,"o":76.495,"t":"2026-10-19T16:10:00Z","v":1919,"vw":76.50077},{"c":76.54,"h":76.54,"l":76.51,"n":19,"o":76.52,"t":"2026-10-19T16:15:00Z","v":2281,"vw":76.532651},{"c":76.535,"h":76.54,"l":76.52,"n":15,"o":76.5342,"t":"2026-10-19T16:20:00Z","v":1518,"vw":76.533079},{"c":76.555,"h":76.555,"l":76.54,"n":15,"o":76.545,"t":"2026-10-19T16:25:00Z","v":2853,"vw":76.546312},{"c":76.57,"h":76.57,"l":76.56,"n":13,"o":76.56,"t":"2026-10-19T16:30:00Z","v":777,"vw":76.561449},{"c":76.57,"h":76.57,"l":76.56,"n":9,"o":76.57,"t":"2026-10-19T16:35:00Z","v":620,"vw":76.568},{"c":76.58,"h":76.59,"l":76.565,"n":8,"o":76.565,"t":"2026-10-19T16:40:00Z","v":1780,"vw":76.570379},{"c":76.59,"h":76.59,"l":76.57,"n":11,"o":76.58,"t":"2026-10-19T16:45:00Z","v":1769,"vw":76.581616},{"c":76.58,"h":76.58,"l":76.58,"n":1,"o":76.58,"t":"2026-10-19T16:50:00Z","v":100,"vw":76.58},{"c":76.6,"h":76.6,"l":76.585,"n":9,"o":76.585,"t":"2026-10-19T16:55:00Z","v":804,"vw":76.5925},{"c":76.585,"h":76.615,"l":76.565,"n":33,"o":76.61,"t":"2026-10-19T17:00:00Z","v":2888,"vw":76.58928},{"c":76.67,"h":76.67,"l":76.57,"n":11,"o":76.57,"t":"2026-10-19T17:05:00Z","v":846,"vw":76.618929},{"c":76.64,"h":76.675,"l":76.63,"n":33,"o":76.67,"t":"2026-10-19T17:10:00Z","v":4761,"vw":76.655534},{"c":76.635,"h":76.645,"l":76.625,"n":21,"o":76.635,"t":"2026-10-19T17:15:00Z","v":1460,"vw":76.633214},{"c":76.695,"h":76.695,"l":76.65,"n":24,"o":76.65,"t":"2026-10-19T17:20:00Z","v":1931,"vw":76.656869},{"c":76.66,"h":76.69,"l":76.655,"n":22,"o":76.69,"t":"2026-10-19T17:25:00Z","v":4300,"vw":76.672672},{"c":76.675,"h":76.68,"l":76.65,"n":20,"o":76.67,"t":"2026-10-19T17:30:00Z","v":1967,"vw":76.671676},{"c":76.69,"h":76.709,"l":76.66,"n":20,"o":76.67,"t":"2026-10-19T17:35:00Z","v":3221,"vw":76.695528},{"c":76.755,"h":76.755,"l":76.695,"n":19,"o":76.695,"t":"2026-10-19T17:40:00Z","v":2837,"vw":76.724185},{"c":76.79,"h":76.79,"l":76.741,"n":15,"o":76.765,"t":"2026-10-19T17:45:00Z","v":6549,"vw":76.778206},{"c":76.84,"h":76.84,"l":76.8,"n":46,"o":76.8,"t":"2026-10-19T17:50:00Z","v":4089,"vw":76.811893},{"c":76.82,"h":76.86,"l":76.81,"n":20,"o":76.86,"t":"2026-10-19T17:55:00Z","v":1557,"vw":76.833333},{"c":76.86,"h":76.86,"l":76.8,"n":24,"o":76.84,"t":"2026-10-19T18:00:00Z","v":3001,"vw":76.822056},{"c":76.88,"h":76.88,"l":76.86,"n":9,"o":76.86,"t":"2026-10-19T18:05:00Z","v":873,"vw":76.87375},{"c":76.9,"h":76.91,"l":76.89,"n":36,"o":76.9,"t":"2026-10-19T18:10:00Z","v":3311,"vw":76.899576},{"c":76.915,"h":76.915,"l":76.88,"n":18,"o":76.9,"t":"2026-10-19T18:15:00Z","v":1184,"vw":76.898212},{"c":76.875,"h":76.9,"l":76.875,"n":25,"o":76.9,"t":"2026-10-19T18:20:00Z","v":1826,"vw":76.888502},{"c":76.93,"h":76.935,"l":76.89,"n":13,"o":76.89,"t":"2026-10-19T18:25:00Z","v":1256,"vw":76.911763},{"c":76.91,"h":76.91,"l":76.885,"n":11,"o":76.9,"t":"2026-10-19T18:30:00Z","v":585,"vw":76.8975},{"c":76.9,"h":76.91,"l":76.89,"n":14,"o":76.8959,"t":"2026-10-19T18:35:00Z","v":1417,"vw":76.899137},{"c":76.89,"h":76.905,"l":76.885,"n":27,"o":76.9,"t":"2026-10-19T18:40:00Z","v":2459,"vw":76.8975},{"c":76.91,"h":76.94,"l":76.89,"n":30,"o":76.89,"t":"2026-10-19T18:45:00Z","v":4491,"vw":76.91664},{"c":76.89,"h":76.92,"l":76.89,"n":18,"o":76.92,"t":"2026-10-19T18:50:00Z","v":1329,"vw":76.9069},{"c":76.87,"h":76.895,"l":76.855,"n":43,"o":76.88,"t":"2026-10-19T18:55:00Z","v":4691,"vw":76.874757},{"c":76.825,"h":76.85,"l":76.82,"n":28,"o":76.85,"t":"2026-10-19T19:00:00Z","v":2220,"vw":76.828607},{"c":76.835,"h":76.84,"l":76.805,"n":34,"o":76.805,"t":"2026-10-19T19:05:00Z","v":3562,"vw":76.819535},{"c":76.83,"h":76.83,"l":76.825,"n":5,"o":76.825,"t":"2026-10-19T19:10:00Z","v":820,"vw":76.829368},{"c":76.805,"h":76.835,"l":76.8,"n":19,"o":76.835,"t":"2026-10-19T19:15:00Z","v":1563,"vw":76.816565},{"c":76.725,"h":76.785,"l":76.725,"n":24,"o":76.785,"t":"2026-10-19T19:20:00Z","v":2303,"vw":76.749682},{"c":76.72,"h":76.75,"l":76.715,"n":39,"o":76.72,"t":"2026-10-19T19:25:00Z","v":2942,"vw":76.729992},{"c":76.73,"h":76.74,"l":76.69,"n":48,"o":76.73,"t":"2026-10-19T19:30:00Z","v":4132,"vw":76.721208},{"c":76.705,"h":76.73,"l":76.7,"n":24,"o":76.73,"t":"2026-10-19T19:35:00Z","v":1024,"vw":76.719444},{"c":76.73,"h":76.73,"l":76.67,"n":100,"o":76.7,"t":"2026-10-19T19:40:00Z","v":6370,"vw":76.700274},{"c":76.71,"h":76.74,"l":76.695,"n":97,"o":76.7,"t":"2026-10-19T19:45:00Z","v":11436,"vw":76.715451},{"c":76.76,"h":76.77,"l":76.69,"n":104,"o":76.7,"t":"2026-10-19T19:50:00Z","v":9475,"vw":76.716818},{"c":76.71,"h":76.77,"l":76.71,"n":153,"o":76.74,"t":"2026-10-19T19:55:00Z","v":17810,"vw":76.730901},{"c":76.73,"h":76.73,"l":76.73,"n":7,"o":76.73,"t":"2026-10-19T20:00:00Z","v":285,"vw":76.73},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-10-19T23:05:00Z","v":660,"vw":76.73},{"c":77.22,"h":77.25,"l":77.08,"n":12,"o":77.08,"t":"2026-10-20T13:30:00Z","v":1896,"vw":77.097406},{"c":77.34,"h":77.46,"l":77.28,"n":53,"o":77.41,"t":"2026-10-20T13:35:00Z","v":4643,"vw":77.365428},{"c":77.5,"h":77.5,"l":77.37,"n":63,"o":77.37,"t":"2026-10-20T13:40:00Z","v":3932,"vw":77.428428},{"c":77.5,"h":77.54,"l":77.42,"n":54,"o":77.51,"t":"2026-10-20T13:45:00Z","v":4184,"vw":77.495632},{"c":77.45,"h":77.59,"l":77.45,"n":58,"o":77.48,"t":"2026-10-20T13:50:00Z","v":4414,"vw":77.516193},{"c":77.37,"h":77.47,"l":77.33,"n":45,"o":77.47,"t":"2026-10-20T13:55:00Z","v":5158,"vw":77.372478},{"c":77.23,"h":77.33,"l":77.18,"n":60,"o":77.33,"t":"2026-10-20T14:00:00Z","v":5414,"vw":77.226276},{"c":77.055,"h":77.2,"l":76.99,"n":66,"o":77.2,"t":"2026-10-20T14:05:00Z","v":6660,"vw":77.055837},{"c":77.05,"h":77.09,"l":76.975,"n":73,"o":77.05,"t":"2026-10-20T14:10:00Z","v":16360,"vw":77.067991},{"c":77.08,"h":77.11,"l":77.02,"n":36,"o":77.05,"t":"2026-10-20T14:15:00Z","v":3392,"vw":77.07401},{"c":77.14,"h":77.15,"l":77.09,"n":35,"o":77.09,"t":"2026-10-20T14:20:00Z","v":2669,"vw":77.120788},{"c":76.97,"h":77.11,"l":76.92,"n":83,"o":77.11,"t":"2026-10-20T14:25:00Z","v":5126,"vw":76.999241},{"c":77.14,"h":77.14,"l":76.94,"n":40,"o":76.9555,"t":"2026-10-20T14:30:00Z","v":3566,"vw":77.033803},{"c":77.12,"h":77.18,"l":77.09,"n":32,"o":77.155,"t":"2026-10-20T14:35:00Z","v":3198,"vw":77.130008},{"c":77.12,"h":77.13,"l":77.095,"n":40,"o":77.13,"t":"2026-10-20T14:40:00Z","v":3259,"vw":77.110582},{"c":77.19,"h":77.19,"l":77.06,"n":67,"o":77.09,"t":"2026-10-20T14:45:00Z","v":5778,"vw":77.100174},{"c":77.17,"h":77.2,"l":77.16,"n":53,"o":77.18,"t":"2026-10-20T14:50:00Z","v":4583,"vw":77.179081},{"c":77.26,"h":77.27,"l":77.15,"n":44,"o":77.16,"t":"2026-10-20T14:55:00Z","v":3335,"vw":77.214673},{"c":77.185,"h":77.255,"l":77.18,"n":26,"o":77.24,"t":"2026-10-20T15:00:00Z","v":2453,"vw":77.20654},{"c":77.13,"h":77.17,"l":77.12,"n":55,"o":77.16,"t":"2026-10-20T15:05:00Z","v":9306,"vw":77.147218},{"c":77.14,"h":77.18,"l":77.125,"n":97,"o":77.135,"t":"2026-10-20T15:10:00Z","v":8782,"vw":77.148969},{"c":77.205,"h":77.22,"l":77.17,"n":43,"o":77.17,"t":"2026-10-20T15:15:00Z","v":3733,"vw":77.19923},{"c":77.165,"h":77.26,"l":77.16,"n":60,"o":77.225,"t":"2026-10-20T15:20:00Z","v":5394,"vw":77.196574},{"c":77.165,"h":77.17,"l":77.13,"n":77,"o":77.155,"t":"2026-10-20T15:25:00Z","v":23518,"vw":77.164114},{"c":77.18,"h":77.195,"l":77.16,"n":46,"o":77.17,"t":"2026-10-20T15:30:00Z","v":4004,"vw":77.174039},{"c":77.2,"h":77.215,"l":77.18,"n":56,"o":77.2,"t":"2026-10-20T15:35:00Z","v":4754,"vw":77.193171},{"c":77.19,"h":77.2,"l":77.155,"n":14,"o":77.2,"t":"2026-10-20T15:40:00Z","v":1026,"vw":77.168125},{"c":77.205,"h":77.23,"l":77.19,"n":23,"o":77.19,"t":"2026-10-20T15:45:00Z","v":1826,"vw":77.210149},{"c":77.21,"h":77.235,"l":77.21,"n":19,"o":77.21,"t":"2026-10-20T15:50:00Z","v":1028,"vw":77.22362},{"c":77.185,"h":77.205,"l":77.185,"n":7,"o":77.205,"t":"2026-10-20T15:55:00Z","v":1115,"vw":77.198883},{"c":77.14,"h":77.16,"l":77.105,"n":29,"o":77.16,"t":"2026-10-20T16:00:00Z","v":3288,"vw":77.128151},{"c":77.15,"h":77.15,"l":77.13,"n":25,"o":77.135,"t":"2026-10-20T16:05:00Z","v":1851,"vw":77.137152},{"c":77.14,"h":77.17,"l":77.14,"n":75,"o":77.16,"t":"2026-10-20T16:10:00Z","v":6673,"vw":77.159591},{"c":77.12,"h":77.14,"l":77.11,"n":29,"o":77.13,"t":"2026-10-20T16:15:00Z","v":2280,"vw":77.126829},{"c":77.11,"h":77.135,"l":77.1,"n":74,"o":77.125,"t":"2026-10-20T16:20:00Z","v":7833,"vw":77.122674},{"c":77.09,"h":77.11,"l":77.08,"n":79,"o":77.11,"t":"2026-10-20T16:25:00Z","v":6616,"vw":77.09591},{"c":77.075,"h":77.105,"l":77.075,"n":36,"o":77.1,"t":"2026-10-20T16:30:00Z","v":3102,"vw":77.096557},{"c":77.08,"h":77.08,"l":77.07,"n":27,"o":77.08,"t":"2026-10-20T16:35:00Z","v":1900,"vw":77.075373},{"c":77.12,"h":77.125,"l":77.07,"n":32,"o":77.08,"t":"2026-10-20T16:40:00Z","v":3324,"vw":77.091149},{"c":77.16,"h":77.16,"l":77.115,"n":32,"o":77.13,"t":"2026-10-20T16:45:00Z","v":3353,"vw":77.13636},{"c":77.15,"h":77.165,"l":77.15,"n":26,"o":77.16,"t":"2026-10-20T16:50:00Z","v":2212,"vw":77.154397},{"c":77.19,"h":77.21,"l":77.16,"n":95,"o":77.16,"t":"2026-10-20T16:55:00Z","v":19250,"vw":77.182547},{"c":77.12,"h":77.175,"l":77.115,"n":64,"o":77.175,"t":"2026-10-20T17:00:00Z","v":8181,"vw":77.136466},{"c":77.0939,"h":77.1299,"l":77.09,"n":40,"o":77.1299,"t":"2026-10-20T17:05:00Z","v":27910,"vw":77.094085},{"c":77.1,"h":77.1,"l":77.09,"n":26,"o":77.095,"t":"2026-10-20T17:10:00Z","v":6142,"vw":77.094885},{"c":77.1,"h":77.1,"l":77.07,"n":52,"o":77.09,"t":"2026-10-20T17:15:00Z","v":119568,"vw":77.099447},{"c":77.125,"h":77.125,"l":77.09,"n":73,"o":77.095,"t":"2026-10-20T17:20:00Z","v":135829,"vw":77.10167},{"c":77.12,"h":77.13,"l":77.105,"n":159,"o":77.125,"t":"2026-10-20T17:25:00Z","v":32417,"vw":77.114485},{"c":77.08,"h":77.13,"l":77.065,"n":158,"o":77.12,"t":"2026-10-20T17:30:00Z","v":31009,"vw":77.089424},{"c":77.08,"h":77.085,"l":77.045,"n":200,"o":77.075,"t":"2026-10-20T17:35:00Z","v":32227,"vw":77.063891},{"c":77.115,"h":77.115,"l":77.065,"n":169,"o":77.085,"t":"2026-10-20T17:40:00Z","v":24290,"vw":77.08679},{"c":77.09,"h":77.125,"l":77.08,"n":135,"o":77.115,"t":"2026-10-20T17:45:00Z","v":14666,"vw":77.095436},{"c":77.12,"h":77.12,"l":77.065,"n":112,"o":77.08,"t":"2026-10-20T17:50:00Z","v":229492,"vw":77.117895},{"c":77.04,"h":77.105,"l":77.04,"n":41,"o":77.105,"t":"2026-10-20T17:55:00Z","v":10120,"vw":77.060663},{"c":77.02,"h":77.04,"l":77.01,"n":41,"o":77.03,"t":"2026-10-20T18:00:00Z","v":3436,"vw":77.026935},{"c":77,"h":77.02,"l":77,"n":33,"o":77.02,"t":"2026-10-20T18:05:00Z","v":2653,"vw":77.0136},{"c":77.03,"h":77.04,"l":76.975,"n":84,"o":76.98,"t":"2026-10-20T18:10:00Z","v":639815,"vw":77.000023},{"c":77.065,"h":77.065,"l":77.04,"n":24,"o":77.04,"t":"2026-10-20T18:15:00Z","v":4158,"vw":77.04658},{"c":77.07,"h":77.07,"l":77.05,"n":30,"o":77.055,"t":"2026-10-20T18:20:00Z","v":2730,"vw":77.054894},{"c":77.07,"h":77.07,"l":77.04,"n":11,"o":77.0688,"t":"2026-10-20T18:25:00Z","v":1210,"vw":77.06328},{"c":77.13,"h":77.13,"l":77.06,"n":7,"o":77.06,"t":"2026-10-20T18:30:00Z","v":618,"vw":77.102},{"c":77.14,"h":77.17,"l":77.14,"n":18,"o":77.14,"t":"2026-10-20T18:35:00Z","v":1787,"vw":77.154118},{"c":77.1199,"h":77.13,"l":77.11,"n":13,"o":77.11,"t":"2026-10-20T18:40:00Z","v":1387,"vw":77.119073},{"c":77.13,"h":77.13,"l":77.12,"n":7,"o":77.12,"t":"2026-10-20T18:45:00Z","v":545,"vw":77.125},{"c":77.12,"h":77.12,"l":77.105,"n":16,"o":77.105,"t":"2026-10-20T18:50:00Z","v":1494,"vw":77.109899},{"c":77.0998,"h":77.13,"l":77.08,"n":50,"o":77.13,"t":"2026-10-20T18:55:00Z","v":4709,"vw":77.110064},{"c":77.13,"h":77.135,"l":77.1,"n":42,"o":77.1,"t":"2026-10-20T19:00:00Z","v":4332,"vw":77.127875},{"c":77.125,"h":77.15,"l":77.125,"n":88,"o":77.14,"t":"2026-10-20T19:05:00Z","v":2574747,"vw":77.149932},{"c":77.185,"h":77.19,"l":77.13,"n":133,"o":77.13,"t":"2026-10-20T19:10:00Z","v":26455,"vw":77.164023},{"c":77.225,"h":77.225,"l":77.175,"n":129,"o":77.1899,"t":"2026-10-20T19:15:00Z","v":19574,"vw":77.198209},{"c":77.18,"h":77.255,"l":77.18,"n":109,"o":77.255,"t":"2026-10-20T19:20:00Z","v":14926,"vw":77.217482},{"c":77.185,"h":77.19,"l":77.16,"n":71,"o":77.175,"t":"2026-10-20T19:25:00Z","v":6746,"vw":77.176557},{"c":77.25,"h":77.25,"l":77.17,"n":47,"o":77.18,"t":"2026-10-20T19:30:00Z","v":4289,"vw":77.199388},{"c":77.27,"h":77.27,"l":77.24,"n":94,"o":77.26,"t":"2026-10-20T19:35:00Z","v":13213,"vw":77.249468},{"c":77.26,"h":77.265,"l":77.21,"n":111,"o":77.265,"t":"2026-10-20T19:40:00Z","v":9158,"vw":77.243212},{"c":77.265,"h":77.275,"l":77.225,"n":151,"o":77.26,"t":"2026-10-20T19:45:00Z","v":26953,"vw":77.257911},{"c":77.29,"h":77.3,"l":77.27,"n":114,"o":77.27,"t":"2026-10-20T19:50:00Z","v":9435,"vw":77.286041},{"c":77.365,"h":77.37,"l":77.27,"n":117,"o":77.28,"t":"2026-10-20T19:55:00Z","v":14285,"vw":77.338817},{"c":77.35,"h":77.35,"l":77.35,"n":6,"o":77.35,"t":"2026-10-20T20:00:00Z","v":369,"vw":77.35},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-21T13:25:00Z","v":400,"vw":76.6},{"c":76.825,"h":76.83,"l":76.515,"n":54,"o":76.68,"t":"2026-10-21T13:30:00Z","v":12067,"vw":76.647018},{"c":76.94,"h":77.05,"l":76.9,"n":60,"o":76.9,"t":"2026-10-21T13:35:00Z","v":7301,"vw":76.94608},{"c":76.9,"h":76.97,"l":76.82,"n":79,"o":76.91,"t":"2026-10-21T13:40:00Z","v":6527,"vw":76.911846},{"c":76.87,"h":76.92,"l":76.79,"n":110,"o":76.9,"t":"2026-10-21T13:45:00Z","v":9548,"vw":76.844899},{"c":76.965,"h":76.965,"l":76.83,"n":56,"o":76.88,"t":"2026-10-21T13:50:00Z","v":4344,"vw":76.924465},{"c":76.99,"h":77.04,"l":76.91,"n":66,"o":76.98,"t":"2026-10-21T13:55:00Z","v":6096,"vw":76.977314},{"c":76.86,"h":76.98,"l":76.86,"n":86,"o":76.98,"t":"2026-10-21T14:00:00Z","v":7244,"vw":76.901719},{"c":76.76,"h":76.85,"l":76.76,"n":44,"o":76.83,"t":"2026-10-21T14:05:00Z","v":2589,"vw":76.807826},{"c":76.77,"h":76.82,"l":76.7,"n":64,"o":76.77,"t":"2026-10-21T14:10:00Z","v":6386,"vw":76.767578},{"c":76.67,"h":76.77,"l":76.64,"n":74,"o":76.76,"t":"2026-10-21T14:15:00Z","v":8639,"vw":76.698371},{"c":76.62,"h":76.75,"l":76.62,"n":56,"o":76.685,"t":"2026-10-21T14:20:00Z","v":21445,"vw":76.723835},{"c":76.69,"h":76.695,"l":76.62,"n":30,"o":76.62,"t":"2026-10-21T14:25:00Z","v":2172,"vw":76.6735},{"c":76.74,"h":76.77,"l":76.67,"n":40,"o":76.67,"t":"2026-10-21T14:30:00Z","v":3686,"vw":76.733643},{"c":76.845,"h":76.855,"l":76.74,"n":56,"o":76.74,"t":"2026-10-21T14:35:00Z","v":5544,"vw":76.81542},{"c":76.79,"h":76.855,"l":76.78,"n":44,"o":76.84,"t":"2026-10-21T14:40:00Z","v":3736,"vw":76.821578},{"c":76.84,"h":76.845,"l":76.815,"n":32,"o":76.815,"t":"2026-10-21T14:45:00Z","v":3168,"vw":76.834611},{"c":76.83,"h":76.86,"l":76.82,"n":36,"o":76.83,"t":"2026-10-21T14:50:00Z","v":3183,"vw":76.83541},{"c":76.84,"h":76.85,"l":76.82,"n":30,"o":76.83,"t":"2026-10-21T14:55:00Z","v":2661,"vw":76.8368},{"c":76.86,"h":76.87,"l":76.81,"n":21,"o":76.83,"t":"2026-10-21T15:00:00Z","v":1705,"vw":76.836242},{"c":76.83,"h":76.84,"l":76.81,"n":26,"o":76.815,"t":"2026-10-21T15:05:00Z","v":1979,"vw":76.825536},{"c":76.7361,"h":76.81,"l":76.7361,"n":10,"o":76.81,"t":"2026-10-21T15:10:00Z","v":852,"vw":76.781223},{"c":76.75,"h":76.75,"l":76.69,"n":41,"o":76.69,"t":"2026-10-21T15:15:00Z","v":5486,"vw":76.716927},{"c":76.8,"h":76.81,"l":76.76,"n":17,"o":76.76,"t":"2026-10-21T15:20:00Z","v":1510,"vw":76.782744},{"c":76.79,"h":76.79,"l":76.74,"n":34,"o":76.79,"t":"2026-10-21T15:25:00Z","v":2769,"vw":76.768923},{"c":76.775,"h":76.775,"l":76.73,"n":17,"o":76.77,"t":"2026-10-21T15:30:00Z","v":1329,"vw":76.747917},{"c":76.745,"h":76.77,"l":76.7241,"n":31,"o":76.77,"t":"2026-10-21T15:35:00Z","v":2588,"vw":76.74361},{"c":76.7,"h":76.74,"l":76.7,"n":25,"o":76.74,"t":"2026-10-21T15:40:00Z","v":2396,"vw":76.723512},{"c":76.7,"h":76.71,"l":76.685,"n":27,"o":76.7,"t":"2026-10-21T15:45:00Z","v":2429,"vw":76.693423},{"c":76.75,"h":76.75,"l":76.69,"n":9,"o":76.69,"t":"2026-10-21T15:50:00Z","v":830,"vw":76.72125},{"c":76.71,"h":76.75,"l":76.71,"n":26,"o":76.735,"t":"2026-10-21T15:55:00Z","v":1927,"vw":76.738485},{"c":76.72,"h":76.72,"l":76.7,"n":14,"o":76.7,"t":"2026-10-21T16:00:00Z","v":1081,"vw":76.716},{"c":76.72,"h":76.74,"l":76.7199,"n":15,"o":76.7199,"t":"2026-10-21T16:05:00Z","v":966,"vw":76.731085},{"c":76.73,"h":76.73,"l":76.7,"n":15,"o":76.7,"t":"2026-10-21T16:10:00Z","v":1111,"vw":76.719151},{"c":76.75,"h":76.75,"l":76.75,"n":4,"o":76.75,"t":"2026-10-21T16:15:00Z","v":227,"vw":76.75},{"c":76.78,"h":76.79,"l":76.72,"n":21,"o":76.73,"t":"2026-10-21T16:20:00Z","v":1697,"vw":76.744209},{"c":76.76,"h":76.78,"l":76.76,"n":4,"o":76.78,"t":"2026-10-21T16:25:00Z","v":222,"vw":76.77},{"c":76.77,"h":76.78,"l":76.765,"n":22,"o":76.78,"t":"2026-10-21T16:30:00Z","v":2215,"vw":76.770757},{"c":76.76,"h":76.79,"l":76.76,"n":28,"o":76.775,"t":"2026-10-21T16:35:00Z","v":2715,"vw":76.776852},{"c":76.695,"h":76.765,"l":76.695,"n":93,"o":76.75,"t":"2026-10-21T16:40:00Z","v":8277,"vw":76.731311},{"c":76.75,"h":76.75,"l":76.69,"n":25,"o":76.69,"t":"2026-10-21T16:45:00Z","v":6243,"vw":76.714025},{"c":76.74,"h":76.75,"l":76.73,"n":10,"o":76.74,"t":"2026-10-21T16:50:00Z","v":950,"vw":76.734444},{"c":76.75,"h":76.75,"l":76.72,"n":29,"o":76.73,"t":"2026-10-21T16:55:00Z","v":2956,"vw":76.74102},{"c":76.71,"h":76.71,"l":76.71,"n":7,"o":76.71,"t":"2026-10-21T17:00:00Z","v":800,"vw":76.71},{"c":76.73,"h":76.73,"l":76.71,"n":3,"o":76.71,"t":"2026-10-21T17:05:00Z","v":330,"vw":76.720909},{"c":76.69,"h":76.73,"l":76.69,"n":29,"o":76.73,"t":"2026-10-21T17:10:00Z","v":2757,"vw":76.70617},{"c":76.685,"h":76.7,"l":76.66,"n":14,"o":76.69,"t":"2026-10-21T17:15:00Z","v":1049,"vw":76.67859},{"c":76.73,"h":76.73,"l":76.69,"n":18,"o":76.69,"t":"2026-10-21T17:20:00Z","v":1510,"vw":76.701667},{"c":76.6801,"h":76.71,"l":76.67,"n":22,"o":76.71,"t":"2026-10-21T17:25:00Z","v":2174,"vw":76.695067},{"c":76.64,"h":76.66,"l":76.64,"n":11,"o":76.66,"t":"2026-10-21T17:30:00Z","v":1688,"vw":76.654806},{"c":76.59,"h":76.615,"l":76.59,"n":2,"o":76.615,"t":"2026-10-21T17:35:00Z","v":215,"vw":76.601628},{"c":76.65,"h":76.65,"l":76.64,"n":2,"o":76.64,"t":"2026-10-21T17:40:00Z","v":200,"vw":76.645},{"c":76.65,"h":76.65,"l":76.6399,"n":10,"o":76.65,"t":"2026-10-21T17:45:00Z","v":687,"vw":76.646633},{"c":76.66,"h":76.68,"l":76.66,"n":92,"o":76.66,"t":"2026-10-21T17:50:00Z","v":9714,"vw":76.664995},{"c":76.68,"h":76.7,"l":76.66,"n":136,"o":76.66,"t":"2026-10-21T17:55:00Z","v":17445,"vw":76.683303},{"c":76.685,"h":76.69,"l":76.655,"n":180,"o":76.68,"t":"2026-10-21T18:00:00Z","v":20256,"vw":76.670028},{"c":76.69,"h":76.7,"l":76.675,"n":170,"o":76.675,"t":"2026-10-21T18:05:00Z","v":23360,"vw":76.688293},{"c":76.705,"h":76.71,"l":76.66,"n":163,"o":76.69,"t":"2026-10-21T18:10:00Z","v":22731,"vw":76.686941},{"c":76.722,"h":76.73,"l":76.675,"n":201,"o":76.705,"t":"2026-10-21T18:15:00Z","v":22784,"vw":76.701928},{"c":76.67,"h":76.72,"l":76.67,"n":67,"o":76.72,"t":"2026-10-21T18:20:00Z","v":7823,"vw":76.705172},{"c":76.69,"h":76.69,"l":76.665,"n":17,"o":76.665,"t":"2026-10-21T18:25:00Z","v":1438,"vw":76.680385},{"c":76.65,"h":76.68,"l":76.635,"n":16,"o":76.68,"t":"2026-10-21T18:30:00Z","v":1458,"vw":76.661019},{"c":76.7,"h":76.7,"l":76.66,"n":13,"o":76.66,"t":"2026-10-21T18:35:00Z","v":2055,"vw":76.675321},{"c":76.66,"h":76.68,"l":76.66,"n":4,"o":76.68,"t":"2026-10-21T18:40:00Z","v":319,"vw":76.666667},{"c":76.615,"h":76.655,"l":76.615,"n":11,"o":76.655,"t":"2026-10-21T18:45:00Z","v":1306,"vw":76.633479},{"c":76.615,"h":76.64,"l":76.61,"n":36,"o":76.61,"t":"2026-10-21T18:50:00Z","v":5024,"vw":76.618692},{"c":76.53,"h":76.57,"l":76.52,"n":224,"o":76.565,"t":"2026-10-21T18:55:00Z","v":37200,"vw":76.558578},{"c":76.51,"h":76.56,"l":76.48,"n":74,"o":76.53,"t":"2026-10-21T19:00:00Z","v":4089,"vw":76.530104},{"c":76.535,"h":76.56,"l":76.505,"n":14,"o":76.505,"t":"2026-10-21T19:05:00Z","v":1113,"vw":76.537778},{"c":76.54,"h":76.57,"l":76.51,"n":8,"o":76.51,"t":"2026-10-21T19:10:00Z","v":490,"vw":76.537901},{"c":76.53,"h":76.58,"l":76.53,"n":29,"o":76.58,"t":"2026-10-21T19:15:00Z","v":2318,"vw":76.559407},{"c":76.53,"h":76.57,"l":76.53,"n":2,"o":76.57,"t":"2026-10-21T19:20:00Z","v":200,"vw":76.55},{"c":76.585,"h":76.585,"l":76.54,"n":23,"o":76.54,"t":"2026-10-21T19:25:00Z","v":1049,"vw":76.570376},{"c":76.555,"h":76.57,"l":76.555,"n":11,"o":76.56,"t":"2026-10-21T19:30:00Z","v":574,"vw":76.56},{"c":76.56,"h":76.585,"l":76.555,"n":79,"o":76.585,"t":"2026-10-21T19:35:00Z","v":5866,"vw":76.572926},{"c":76.605,"h":76.62,"l":76.555,"n":61,"o":76.555,"t":"2026-10-21T19:40:00Z","v":2458,"vw":76.591845},{"c":76.6599,"h":76.66,"l":76.57,"n":63,"o":76.585,"t":"2026-10-21T19:45:00Z","v":3840,"vw":76.621526},{"c":76.68,"h":76.69,"l":76.67,"n":50,"o":76.67,"t":"2026-10-21T19:50:00Z","v":3360,"vw":76.674736},{"c":76.65,"h":76.71,"l":76.65,"n":163,"o":76.7,"t":"2026-10-21T19:55:00Z","v":15014,"vw":76.675745},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-21T20:00:00Z","v":812,"vw":76.64},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-22T13:25:00Z","v":500,"vw":77.37},{"c":77.65,"h":77.7,"l":77.37,"n":112,"o":77.37,"t":"2026-10-22T13:30:00Z","v":18427,"vw":77.528084},{"c":77.68,"h":77.72,"l":77.57,"n":114,"o":77.68,"t":"2026-10-22T13:35:00Z","v":9808,"vw":77.638702},{"c":77.75,"h":77.87,"l":77.69,"n":215,"o":77.69,"t":"2026-10-22T13:40:00Z","v":25885,"vw":77.814661},{"c":77.84,"h":77.84,"l":77.74,"n":94,"o":77.74,"t":"2026-10-22T13:45:00Z","v":8313,"vw":77.790752},{"c":77.86,"h":77.95,"l":77.86,"n":48,"o":77.87,"t":"2026-10-22T13:50:00Z","v":3447,"vw":77.908794},{"c":77.8,"h":77.83,"l":77.79,"n":25,"o":77.79,"t":"2026-10-22T13:55:00Z","v":2198,"vw":77.811764},{"c":77.86,"h":77.865,"l":77.73,"n":172,"o":77.855,"t":"2026-10-22T14:00:00Z","v":20594,"vw":77.787768},{"c":77.8925,"h":77.895,"l":77.84,"n":188,"o":77.855,"t":"2026-10-22T14:05:00Z","v":20886,"vw":77.872409},{"c":77.98,"h":77.98,"l":77.85,"n":101,"o":77.885,"t":"2026-10-22T14:10:00Z","v":8677,"vw":77.903396},{"c":78.11,"h":78.12,"l":77.98,"n":93,"o":77.98,"t":"2026-10-22T14:15:00Z","v":7853,"vw":78.04935},{"c":78.125,"h":78.21,"l":78.11,"n":46,"o":78.13,"t":"2026-10-22T14:20:00Z","v":3331,"vw":78.15661},{"c":78.13,"h":78.2,"l":78.1,"n":83,"o":78.12,"t":"2026-10-22T14:25:00Z","v":7338,"vw":78.143354},{"c":77.97,"h":78.185,"l":77.94,"n":99,"o":78.14,"t":"2026-10-22T14:30:00Z","v":7050,"vw":78.075723},{"c":78.11,"h":78.13,"l":77.96,"n":41,"o":77.96,"t":"2026-10-22T14:35:00Z","v":2505,"vw":78.058133},{"c":78,"h":78.1,"l":78,"n":38,"o":78.09,"t":"2026-10-22T14:40:00Z","v":2390,"vw":78.060676},{"c":78.215,"h":78.215,"l":78,"n":57,"o":78.01,"t":"2026-10-22T14:45:00Z","v":5383,"vw":78.108763},{"c":78.16,"h":78.23,"l":78.16,"n":60,"o":78.175,"t":"2026-10-22T14:50:00Z","v":5619,"vw":78.194406},{"c":78.19,"h":78.23,"l":78.17,"n":53,"o":78.18,"t":"2026-10-22T14:55:00Z","v":3347,"vw":78.20023},{"c":78.29,"h":78.3,"l":78.14,"n":33,"o":78.21,"t":"2026-10-22T15:00:00Z","v":2367,"vw":78.233415},{"c":78.31,"h":78.31,"l":78.275,"n":23,"o":78.3084,"t":"2026-10-22T15:05:00Z","v":1956,"vw":78.293033},{"c":78.35,"h":78.39,"l":78.33,"n":26,"o":78.33,"t":"2026-10-22T15:10:00Z","v":1540,"vw":78.356392},{"c":78.29,"h":78.34,"l":78.24,"n":30,"o":78.34,"t":"2026-10-22T15:15:00Z","v":2302,"vw":78.294194},{"c":78.37,"h":78.395,"l":78.28,"n":31,"o":78.28,"t":"2026-10-22T15:20:00Z","v":5560,"vw":78.381759},{"c":78.43,"h":78.44,"l":78.35,"n":47,"o":78.36,"t":"2026-10-22T15:25:00Z","v":5272,"vw":78.403744},{"c":78.47,"h":78.47,"l":78.43,"n":14,"o":78.43,"t":"2026-10-22T15:30:00Z","v":881,"vw":78.444},{"c":78.37,"h":78.405,"l":78.37,"n":13,"o":78.405,"t":"2026-10-22T15:35:00Z","v":1154,"vw":78.390918},{"c":78.44,"h":78.44,"l":78.37,"n":30,"o":78.4341,"t":"2026-10-22T15:40:00Z","v":2406,"vw":78.408705},{"c":78.4799,"h":78.4799,"l":78.44,"n":3,"o":78.44,"t":"2026-10-22T15:45:00Z","v":282,"vw":78.465391},{"c":78.52,"h":78.52,"l":78.52,"n":4,"o":78.52,"t":"2026-10-22T15:50:00Z","v":323,"vw":78.52},{"c":78.52,"h":78.53,"l":78.505,"n":11,"o":78.505,"t":"2026-10-22T15:55:00Z","v":946,"vw":78.522729},{"c":78.54,"h":78.54,"l":78.49,"n":15,"o":78.51,"t":"2026-10-22T16:00:00Z","v":2058,"vw":78.528158},{"c":78.53,"h":78.54,"l":78.49,"n":25,"o":78.54,"t":"2026-10-22T16:05:00Z","v":1985,"vw":78.512154},{"c":78.45,"h":78.5,"l":78.42,"n":21,"o":78.5,"t":"2026-10-22T16:10:00Z","v":1725,"vw":78.442916},{"c":78.495,"h":78.495,"l":78.495,"n":3,"o":78.495,"t":"2026-10-22T16:15:00Z","v":250,"vw":78.495}],"history":[{"c":69.5,"h":70.1948,"l":69.4395,"n":1221,"o":70.13,"t":"2024-10-21T04:00:00Z","v":219855,"vw":69.753366},{"c":69.93,"h":70.03,"l":69.47,"n":748,"o":69.49,"t":"2024-10-22T04:00:00Z","v":46407,"vw":69.840304},{"c":69.63,"h":69.72,"l":69.4,"n":581,"o":69.49,"t":"2024-10-23T04:00:00Z","v":38130,"vw":69.584511},{"c":69.48,"h":69.71,"l":69.39,"n":570,"o":69.61,"t":"2024-10-24T04:00:00Z","v":31368,"vw":69.507338},{"c":68.98,"h":69.6,"l":68.9147,"n":714,"o":69.51,"t":"2024-10-25T04:00:00Z","v":38863,"vw":69.315024},{"c":69.11,"h":69.33,"l":69.0502,"n":637,"o":69.19,"t":"2024-10-28T04:00:00Z","v":53294,"vw":69.15721},{"c":68.41,"h":68.93,"l":68.41,"n":728,"o":68.85,"t":"2024-10-29T04:00:00Z","v":48877,"vw":68.705478},{"c":68.37,"h":68.6297,"l":68.27,"n":978,"o":68.27,"t":"2024-10-30T04:00:00Z","v":50773,"vw":68.403924},{"c":68.32,"h":68.7877,"l":68.265,"n":737,"o":68.44,"t":"2024-10-31T04:00:00Z","v":47237,"vw":68.576616},{"c":68.295,"h":68.67,"l":68.23,"n":795,"o":68.48,"t":"2024-11-01T04:00:00Z","v":71481,"vw":68.449181},{"c":68.37,"h":68.59,"l":68.2,"n":583,"o":68.4,"t":"2024-11-04T05:00:00Z","v":37167,"vw":68.38566},{"c":68.86,"h":68.86,"l":68.22,"n":638,"o":68.28,"t":"2024-11-05T05:00:00Z","v":35225,"vw":68.658356},{"c":68.02,"h":69.26,"l":67.93,"n":948,"o":69.26,"t":"2024-11-06T05:00:00Z","v":75055,"vw":68.230246},{"c":68.02,"h":68.54,"l":68.02,"n":969,"o":68.35,"t":"2024-11-07T05:00:00Z","v":78427,"vw":68.287241},{"c":68.76,"h":68.851,"l":68.16,"n":900,"o":68.16,"t":"2024-11-08T05:00:00Z","v":123338,"vw":68.729402},{"c":68.53,"h":69.23,"l":68.52,"n":715,"o":68.75,"t":"2024-11-11T05:00:00Z","v":78251,"vw":68.818733},{"c":68.4,"h":68.735,"l":68.31,"n":759,"o":68.62,"t":"2024-11-12T05:00:00Z","v":78191,"vw":68.587654},{"c":68.58,"h":68.63,"l":68.32,"n":693,"o":68.38,"t":"2024-11-13T05:00:00Z","v":82784,"vw":68.480311},{"c":68.55,"h":68.875,"l":68.47,"n":1096,"o":68.48,"t":"2024-11-14T05:00:00Z","v":174746,"vw":68.637955},{"c":67.93,"h":68.58,"l":67.88,"n":984,"o":68.58,"t":"2024-11-15T05:00:00Z","v":57717,"vw":68.072209},{"c":68.45,"h":68.64,"l":67.98,"n":1037,"o":68,"t":"2024-11-18T05:00:00Z","v":117882,"vw":68.36698},{"c":68.37,"h":68.54,"l":67.8806,"n":875,"o":68.26,"t":"2024-11-19T05:00:00Z","v":116226,"vw":68.309838},{"c":68.75,"h":68.8,"l":68.2,"n":635,"o":68.27,"t":"2024-11-20T05:00:00Z","v":148408,"vw":68.526989},{"c":69.4,"h":69.4799,"l":68.64,"n":692,"o":68.79,"t":"2024-11-21T05:00:00Z","v":58736,"vw":69.261647},{"c":69.9149,"h":69.92,"l":69.65,"n":537,"o":69.65,"t":"2024-11-22T05:00:00Z","v":32231,"vw":69.812537},{"c":70.4,"h":70.63,"l":70.14,"n":898,"o":70.23,"t":"2024-11-25T05:00:00Z","v":81359,"vw":70.367056},{"c":70.64,"h":70.675,"l":70.25,"n":721,"o":70.36,"t":"2024-11-26T05:00:00Z","v":58198,"vw":70.45636},{"c":70.6759,"h":71.14,"l":70.58,"n":519,"o":70.83,"t":"2024-11-27T05:00:00Z","v":25388,"vw":70.923612},{"c":70.92,"h":70.98,"l":70.54,"n":307,"o":70.54,"t":"2024-11-29T05:00:00Z","v":13343,"vw":70.736719},{"c":70.69,"h":70.82,"l":70.32,"n":1379,"o":70.82,"t":"2024-12-02T05:00:00Z","v":136943,"vw":70.647355},{"c":70.03,"h":70.66,"l":69.98,"n":679,"o":70.65,"t":"2024-12-03T05:00:00Z","v":136541,"vw":70.226481},{"c":69.5,"h":69.75,"l":69.3527,"n":778,"o":69.75,"t":"2024-12-04T05:00:00Z","v":56525,"vw":69.489281},{"c":69.85,"h":69.965,"l":69.48,"n":909,"o":69.55,"t":"2024-12-05T05:00:00Z","v":68987,"vw":69.806257},{"c":69.08,"h":69.94,"l":69.08,"n":704,"o":69.74,"t":"2024-12-06T05:00:00Z","v":93665,"vw":69.465598},{"c":68.87,"h":69.32,"l":68.5206,"n":1152,"o":69.13,"t":"2024-12-09T05:00:00Z","v":88414,"vw":68.938319},{"c":69.02,"h":69.27,"l":68.385,"n":819,"o":68.8,"t":"2024-12-10T05:00:00Z","v":69209,"vw":68.94322},{"c":68.26,"h":69.33,"l":68.19,"n":988,"o":69.28,"t":"2024-12-11T05:00:00Z","v":67910,"vw":68.687221},{"c":68.53,"h":68.71,"l":68.34,"n":835,"o":68.52,"t":"2024-12-12T05:00:00Z","v":64244,"vw":68.554415},{"c":68.37,"h":68.74,"l":68.05,"n":1095,"o":68.3,"t":"2024-12-13T05:00:00Z","v":98917,"vw":68.486203},{"c":67.7569,"h":68.69,"l":67.748,"n":738,"o":68.37,"t":"2024-12-16T05:00:00Z","v":54416,"vw":68.259074},{"c":67.01,"h":67.46,"l":66.94,"n":905,"o":67.03,"t":"2024-12-17T05:00:00Z","v":80919,"vw":67.090235},{"c":66.22,"h":67.03,"l":66.22,"n":1171,"o":66.83,"t":"2024-12-18T05:00:00Z","v":129229,"vw":66.712888},{"c":65.74,"h":66.32,"l":65.73,"n":1537,"o":66.11,"t":"2024-12-19T05:00:00Z","v":167073,"vw":66.067336},{"c":66.03,"h":66.42,"l":65.67,"n":1394,"o":65.76,"t":"2024-12-20T05:00:00Z","v":138199,"vw":66.074809},{"c":65.78,"h":66,"l":65.2398,"n":1077,"o":65.87,"t":"2024-12-23T05:00:00Z","v":54211,"vw":65.486894},{"c":66.1,"h":66.1,"l":65.66,"n":632,"o":65.66,"t":"2024-12-24T05:00:00Z","v":83916,"vw":65.943569},{"c":66.22,"h":66.29,"l":65.9,"n":778,"o":65.9,"t":"2024-12-26T05:00:00Z","v":73540,"vw":66.201729},{"c":66.035,"h":66.37,"l":65.91,"n":744,"o":65.96,"t":"2024-12-27T05:00:00Z","v":55220,"vw":66.078778},{"c":65.32,"h":65.77,"l":65.12,"n":723,"o":65.74,"t":"2024-12-30T05:00:00Z","v":70489,"vw":65.359948},{"c":65.59,"h":65.71,"l":65.23,"n":1517,"o":65.47,"t":"2024-12-31T05:00:00Z","v":188441,"vw":65.443251},{"c":65.3,"h":66.085,"l":65.2181,"n":1084,"o":65.78,"t":"2025-01-02T05:00:00Z","v":132531,"vw":65.504619},{"c":65.4,"h":65.68,"l":65.0675,"n":1052,"o":65.46,"t":"2025-01-03T05:00:00Z","v":88232,"vw":65.506298},{"c":64.36,"h":65.36,"l":64.31,"n":1177,"o":65.33,"t":"2025-01-06T05:00:00Z","v":103955,"vw":64.694886},{"c":64.27,"h":64.94,"l":64.18,"n":1731,"o":64.52,"t":"2025-01-07T05:00:00Z","v":272684,"vw":64.622958},{"c":64.52,"h":64.57,"l":63.89,"n":1194,"o":64.17,"t":"2025-01-08T05:00:00Z","v":128658,"vw":64.277012},{"c":63.29,"h":64.21,"l":63.18,"n":1978,"o":64.07,"t":"2025-01-10T05:00:00Z","v":246332,"vw":63.560266},{"c":63.85,"h":64,"l":63.24,"n":1564,"o":63.4,"t":"2025-01-13T05:00:00Z","v":156237,"vw":63.765592},{"c":64.27,"h":64.27,"l":63.8,"n":1321,"o":63.9,"t":"2025-01-14T05:00:00Z","v":143514,"vw":63.997114},{"c":64,"h":64.65,"l":63.8803,"n":998,"o":64.49,"t":"2025-01-15T05:00:00Z","v":114244,"vw":64.061679},{"c":64.57,"h":64.63,"l":63.79,"n":777,"o":63.84,"t":"2025-01-16T05:00:00Z","v":74963,"vw":64.183607},{"c":64.92,"h":65.05,"l":64.58,"n":1228,"o":64.6,"t":"2025-01-17T05:00:00Z","v":189796,"vw":64.924891},{"c":65.07,"h":65.33,"l":64.84,"n":1810,"o":64.98,"t":"2025-01-21T05:00:00Z","v":155752,"vw":65.044695},{"c":64.87,"h":65.38,"l":64.83,"n":845,"o":65.38,"t":"2025-01-22T05:00:00Z","v":93159,"vw":65.052355},{"c":65.25,"h":65.34,"l":64.63,"n":1106,"o":64.86,"t":"2025-01-23T05:00:00Z","v":122454,"vw":65.089629},{"c":65.51,"h":65.56,"l":65.1401,"n":566,"o":65.24,"t":"2025-01-24T05:00:00Z","v":64661,"vw":65.425496},{"c":67.3,"h":67.48,"l":66.1,"n":1795,"o":66.1,"t":"2025-01-27T05:00:00Z","v":197567,"vw":67.038028},{"c":66.18,"h":67.395,"l":66.0801,"n":949,"o":67.04,"t":"2025-01-28T05:00:00Z","v":88281,"vw":66.559869},{"c":66.41,"h":66.6999,"l":66.31,"n":1362,"o":66.31,"t":"2025-01-29T05:00:00Z","v":177849,"vw":66.4835},{"c":67,"h":67.12,"l":66.46,"n":1232,"o":66.68,"t":"2025-01-30T05:00:00Z","v":153786,"vw":66.835316},{"c":66.36,"h":66.7301,"l":66.2984,"n":917,"o":66.32,"t":"2025-01-31T05:00:00Z","v":107144,"vw":66.477781},{"c":66.45,"h":66.62,"l":65.825,"n":1275,"o":65.89,"t":"2025-02-03T05:00:00Z","v":308070,"vw":66.424012},{"c":65.7,"h":66.23,"l":65.57,"n":1851,"o":66.23,"t":"2025-02-04T05:00:00Z","v":219774,"vw":65.75477},{"c":65.88,"h":65.92,"l":65.33,"n":771,"o":65.59,"t":"2025-02-05T05:00:00Z","v":82445,"vw":65.716978},{"c":66.3,"h":66.88,"l":66.04,"n":1058,"o":66.67,"t":"2025-02-06T05:00:00Z","v":142910,"vw":66.246771},{"c":66.33,"h":66.51,"l":66.1686,"n":1486,"o":66.36,"t":"2025-02-07T05:00:00Z","v":159339,"vw":66.351437},{"c":66.55,"h":66.55,"l":65.9773,"n":1688,"o":66.33,"t":"2025-02-10T05:00:00Z","v":245966,"vw":66.355456},{"c":67.44,"h":67.51,"l":66.58,"n":3264,"o":66.86,"t":"2025-02-11T05:00:00Z","v":896663,"vw":66.699364},{"c":67.73,"h":67.83,"l":67.06,"n":1481,"o":67.06,"t":"2025-02-12T05:00:00Z","v":332476,"vw":67.544157},{"c":68.44,"h":68.505,"l":67.74,"n":1266,"o":67.85,"t":"2025-02-13T05:00:00Z","v":117154,"vw":68.256187},{"c":67.63,"h":68.41,"l":67.59,"n":788,"o":68.41,"t":"2025-02-14T05:00:00Z","v":105872,"vw":67.924027},{"c":67.91,"h":67.93,"l":67.1418,"n":1252,"o":67.4,"t":"2025-02-18T05:00:00Z","v":147927,"vw":67.756312},{"c":68.51,"h":68.53,"l":67.88,"n":1002,"o":68.01,"t":"2025-02-19T05:00:00Z","v":80266,"vw":68.276144},{"c":68.86,"h":68.87,"l":67.98,"n":1668,"o":67.98,"t":"2025-02-20T05:00:00Z","v":399005,"vw":68.741111},{"c":69.93,"h":70.0399,"l":68.86,"n":1277,"o":68.86,"t":"2025-02-21T05:00:00Z","v":135370,"vw":69.752333},{"c":70.16,"h":70.776,"l":69.75,"n":1548,"o":69.75,"t":"2025-02-24T05:00:00Z","v":571977,"vw":70.198891},{"c":70.95,"h":71.24,"l":70.33,"n":1400,"o":70.33,"t":"2025-02-25T05:00:00Z","v":153743,"vw":70.880594},{"c":69.85,"h":70.79,"l":69.7681,"n":1035,"o":70.79,"t":"2025-02-26T05:00:00Z","v":79256,"vw":70.100706},{"c":69.95,"h":70.25,"l":69.64,"n":1524,"o":69.65,"t":"2025-02-27T05:00:00Z","v":173463,"vw":70.024733},{"c":70.76,"h":70.87,"l":70.03,"n":1092,"o":70.54,"t":"2025-02-28T05:00:00Z","v":179139,"vw":70.502631},{"c":71.42,"h":71.49,"l":70.38,"n":1934,"o":70.39,"t":"2025-03-03T05:00:00Z","v":182174,"vw":71.273047},{"c":70.3,"h":72.25,"l":70.21,"n":11586,"o":71.61,"t":"2025-03-04T05:00:00Z","v":1912217,"vw":71.72853},{"c":70.39,"h":70.76,"l":70.01,"n":1904,"o":70.08,"t":"2025-03-05T05:00:00Z","v":224123,"vw":70.573541},{"c":70.76,"h":70.89,"l":70.02,"n":2081,"o":70.37,"t":"2025-03-06T05:00:00Z","v":271848,"vw":70.54412},{"c":71.5,"h":72.19,"l":70.46,"n":1428,"o":70.46,"t":"2025-03-07T05:00:00Z","v":152413,"vw":71.674631},{"c":71.8,"h":73.25,"l":71.67,"n":2040,"o":71.81,"t":"2025-03-10T04:00:00Z","v":257922,"vw":72.192286},{"c":70.93,"h":71.82,"l":70.78,"n":1867,"o":71.82,"t":"2025-03-11T04:00:00Z","v":484694,"vw":71.088631},{"c":69.53,"h":70.2757,"l":69.47,"n":2062,"o":70.17,"t":"2025-03-12T04:00:00Z","v":272699,"vw":69.762274},{"c":69.49,"h":70.07,"l":69.4,"n":1211,"o":69.66,"t":"2025-03-13T04:00:00Z","v":234155,"vw":69.516749},{"c":69.6,"h":69.7,"l":69.1159,"n":1512,"o":69.31,"t":"2025-03-14T04:00:00Z","v":262015,"vw":69.536581},{"c":70.63,"h":70.76,"l":69.76,"n":912,"o":69.81,"t":"2025-03-17T04:00:00Z","v":103182,"vw":70.562638},{"c":69.76,"h":70.36,"l":69.725,"n":1775,"o":70.3,"t":"2025-03-18T04:00:00Z","v":238215,"vw":70.030126},{"c":69.8,"h":69.83,"l":69.29,"n":1398,"o":69.64,"t":"2025-03-19T04:00:00Z","v":163430,"vw":69.560148},{"c":69.61,"h":69.83,"l":69.35,"n":974,"o":69.8,"t":"2025-03-20T04:00:00Z","v":247339,"vw":69.642776},{"c":69.24,"h":69.64,"l":69.065,"n":2259,"o":69.55,"t":"2025-03-21T04:00:00Z","v":982933,"vw":69.251241},{"c":69.38,"h":69.535,"l":69.1184,"n":1955,"o":69.34,"t":"2025-03-24T04:00:00Z","v":191018,"vw":69.337178},{"c":68.93,"h":69.35,"l":68.66,"n":1243,"o":69.35,"t":"2025-03-25T04:00:00Z","v":133892,"vw":68.92115},{"c":70.12,"h":70.31,"l":69.05,"n":746,"o":69.05,"t":"2025-03-26T04:00:00Z","v":62540,"vw":69.894082},{"c":70.82,"h":70.9,"l":70.2621,"n":2049,"o":70.34,"t":"2025-03-27T04:00:00Z","v":238284,"vw":70.748069},{"c":70.59,"h":71.12,"l":70.21,"n":2296,"o":70.97,"t":"2025-03-28T04:00:00Z","v":230548,"vw":70.686112},{"c":71.57,"h":71.84,"l":70.87,"n":2212,"o":70.87,"t":"2025-03-31T04:00:00Z","v":213177,"vw":71.561718},{"c":71.65,"h":71.76,"l":71.18,"n":1456,"o":71.73,"t":"2025-04-01T04:00:00Z","v":282011,"vw":71.428133},{"c":71.3,"h":71.68,"l":70.96,"n":1372,"o":71.66,"t":"2025-04-02T04:00:00Z","v":140297,"vw":71.208471},{"c":72.42,"h":73.01,"l":71.82,"n":3192,"o":71.82,"t":"2025-04-03T04:00:00Z","v":428978,"vw":72.562586},{"c":69.06,"h":72.4151,"l":69.02,"n":5178,"o":72.15,"t":"2025-04-04T04:00:00Z","v":659761,"vw":70.532475},{"c":67.96,"h":69.37,"l":66.8101,"n":2528,"o":67.54,"t":"2025-04-07T04:00:00Z","v":366992,"vw":68.057402},{"c":67.29,"h":69.25,"l":66.76,"n":2186,"o":69.16,"t":"2025-04-08T04:00:00Z","v":287464,"vw":68.220724},{"c":69.3,"h":69.865,"l":66.77,"n":3674,"o":66.89,"t":"2025-04-09T04:00:00Z","v":705333,"vw":67.706565},{"c":69.41,"h":69.9884,"l":68.21,"n":2426,"o":69.33,"t":"2025-04-10T04:00:00Z","v":926441,"vw":69.624354},{"c":70.32,"h":70.74,"l":69.16,"n":2708,"o":69.58,"t":"2025-04-11T04:00:00Z","v":350175,"vw":70.086815},{"c":71.3,"h":71.51,"l":70.14,"n":2876,"o":70.54,"t":"2025-04-14T04:00:00Z","v":376862,"vw":71.110365},{"c":70.79,"h":71.3769,"l":70.7432,"n":1559,"o":71.32,"t":"2025-04-15T04:00:00Z","v":166343,"vw":70.987592},{"c":70.28,"h":71.285,"l":69.99,"n":1693,"o":71.1,"t":"2025-04-16T04:00:00Z","v":141276,"vw":70.604479},{"c":71.45,"h":71.78,"l":70.31,"n":1512,"o":70.31,"t":"2025-04-17T04:00:00Z","v":302054,"vw":71.435038},{"c":70.69,"h":71.591,"l":69.94,"n":2000,"o":71.48,"t":"2025-04-21T04:00:00Z","v":173503,"vw":70.500743},{"c":71.64,"h":71.94,"l":70.83,"n":2649,"o":70.83,"t":"2025-04-22T04:00:00Z","v":505643,"vw":71.394931},{"c":71.29,"h":71.845,"l":70.66,"n":2299,"o":71.64,"t":"2025-04-23T04:00:00Z","v":216894,"vw":71.086149},{"c":70.3,"h":70.78,"l":70.12,"n":2678,"o":70.78,"t":"2025-04-24T04:00:00Z","v":252939,"vw":70.409612},{"c":70.16,"h":70.555,"l":69.45,"n":1593,"o":70.52,"t":"2025-04-25T04:00:00Z","v":166803,"vw":70.052627},{"c":70.04,"h":70.485,"l":69.68,"n":1441,"o":70.31,"t":"2025-04-28T04:00:00Z","v":145802,"vw":70.029637},{"c":70.51,"h":70.55,"l":69.32,"n":1443,"o":69.61,"t":"2025-04-29T04:00:00Z","v":852509,"vw":70.304555},{"c":71.08,"h":71.24,"l":70.145,"n":1711,"o":70.97,"t":"2025-04-30T04:00:00Z","v":161871,"vw":70.813864},{"c":70.32,"h":70.825,"l":70.2,"n":1808,"o":70.68,"t":"2025-05-01T04:00:00Z","v":238492,"vw":70.59318},{"c":70.51,"h":70.75,"l":70.23,"n":1942,"o":70.75,"t":"2025-05-02T04:00:00Z","v":312754,"vw":70.439259},{"c":70.4,"h":70.5705,"l":69.99,"n":1367,"o":70.52,"t":"2025-05-05T04:00:00Z","v":126651,"vw":70.407205},{"c":70.28,"h":70.46,"l":69.95,"n":1120,"o":70.17,"t":"2025-05-06T04:00:00Z","v":413689,"vw":70.116944},{"c":70.62,"h":70.92,"l":70.25,"n":1358,"o":70.25,"t":"2025-05-07T04:00:00Z","v":170387,"vw":70.67845},{"c":70.31,"h":70.89,"l":70.19,"n":1752,"o":70.64,"t":"2025-05-08T04:00:00Z","v":208970,"vw":70.447041},{"c":69.83,"h":70.34,"l":69.77,"n":2483,"o":70.23,"t":"2025-05-09T04:00:00Z","v":211193,"vw":70.013829},{"c":69.62,"h":69.72,"l":68.93,"n":6052,"o":69.53,"t":"2025-05-12T04:00:00Z","v":398860,"vw":69.329252},{"c":68.72,"h":69.48,"l":68.51,"n":3182,"o":69.48,"t":"2025-05-13T04:00:00Z","v":254792,"vw":68.893091},{"c":68.35,"h":68.71,"l":68.21,"n":2043,"o":68.61,"t":"2025-05-14T04:00:00Z","v":331204,"vw":68.438745},{"c":70.04,"h":70.06,"l":68.6,"n":1529,"o":68.6,"t":"2025-05-15T04:00:00Z","v":334970,"vw":69.725742},{"c":70.74,"h":70.76,"l":70.01,"n":1441,"o":70.1,"t":"2025-05-16T04:00:00Z","v":138879,"vw":70.315702},{"c":70.99,"h":71.005,"l":70.65,"n":1015,"o":70.83,"t":"2025-05-19T04:00:00Z","v":75180,"vw":70.861252},{"c":71.2,"h":71.42,"l":70.97,"n":1409,"o":70.97,"t":"2025-05-20T04:00:00Z","v":112400,"vw":71.139251},{"c":70.58,"h":71.11,"l":70.4914,"n":1312,"o":71,"t":"2025-05-21T04:00:00Z","v":122836,"vw":70.782423},{"c":70.23,"h":70.56,"l":69.86,"n":1041,"o":70.4,"t":"2025-05-22T04:00:00Z","v":75203,"vw":70.232696},{"c":70.68,"h":70.79,"l":69.81,"n":1158,"o":70.33,"t":"2025-05-23T04:00:00Z","v":126086,"vw":70.524089},{"c":71.25,"h":71.27,"l":70.68,"n":1857,"o":70.85,"t":"2025-05-27T04:00:00Z","v":216605,"vw":71.062996},{"c":70.84,"h":71.42,"l":70.76,"n":2192,"o":71.11,"t":"2025-05-28T04:00:00Z","v":214451,"vw":71.146736},{"c":71.15,"h":71.2,"l":70.485,"n":3627,"o":70.71,"t":"2025-05-29T04:00:00Z","v":1057517,"vw":70.98952},{"c":71.68,"h":71.9891,"l":71.1,"n":1575,"o":71.1,"t":"2025-05-30T04:00:00Z","v":133095,"vw":71.613094},{"c":71.55,"h":71.55,"l":70.89,"n":4100,"o":71.53,"t":"2025-06-02T04:00:00Z","v":922068,"vw":71.237028},{"c":71.19,"h":71.38,"l":70.78,"n":3305,"o":71.38,"t":"2025-06-03T04:00:00Z","v":439045,"vw":71.144196},{"c":70.84,"h":71.361,"l":70.69,"n":1479,"o":71.28,"t":"2025-06-04T04:00:00Z","v":122189,"vw":71.03172},{"c":70.39,"h":70.76,"l":70.21,"n":1773,"o":70.76,"t":"2025-06-05T04:00:00Z","v":153785,"vw":70.437698},{"c":70.61,"h":70.86,"l":70.42,"n":1103,"o":70.61,"t":"2025-06-06T04:00:00Z","v":99598,"vw":70.642001},{"c":70.47,"h":70.6453,"l":70.13,"n":1305,"o":70.54,"t":"2025-06-09T04:00:00Z","v":139659,"vw":70.489832},{"c":70.67,"h":70.95,"l":70.45,"n":2731,"o":70.53,"t":"2025-06-10T04:00:00Z","v":823678,"vw":70.625943},{"c":70.82,"h":70.84,"l":70.54,"n":1318,"o":70.72,"t":"2025-06-11T04:00:00Z","v":103498,"vw":70.697028},{"c":71.42,"h":71.44,"l":70.66,"n":1065,"o":70.84,"t":"2025-06-12T04:00:00Z","v":269683,"vw":71.130496},{"c":70.76,"h":71.6,"l":70.61,"n":1157,"o":71.27,"t":"2025-06-13T04:00:00Z","v":105706,"vw":71.010131},{"c":70.51,"h":71.03,"l":70.23,"n":1407,"o":70.6,"t":"2025-06-16T04:00:00Z","v":108441,"vw":70.53817},{"c":69.93,"h":70.4,"l":69.87,"n":1415,"o":70.24,"t":"2025-06-17T04:00:00Z","v":158158,"vw":70.028639},{"c":69.8,"h":70.11,"l":69.72,"n":1470,"o":70.05,"t":"2025-06-18T04:00:00Z","v":166838,"vw":69.937737},{"c":70.07,"h":70.2899,"l":69.95,"n":1138,"o":69.95,"t":"2025-06-20T04:00:00Z","v":132928,"vw":70.093131},{"c":70.58,"h":70.65,"l":69.98,"n":1461,"o":70.09,"t":"2025-06-23T04:00:00Z","v":136087,"vw":70.282712},{"c":70.6,"h":70.75,"l":70.35,"n":888,"o":70.61,"t":"2025-06-24T04:00:00Z","v":73524,"vw":70.541911},{"c":69.58,"h":70.37,"l":69.55,"n":1359,"o":70.37,"t":"2025-06-25T04:00:00Z","v":170571,"vw":69.869309},{"c":69.74,"h":70.125,"l":69.58,"n":1360,"o":69.75,"t":"2025-06-26T04:00:00Z","v":154336,"vw":69.701207},{"c":70.12,"h":70.27,"l":69.67,"n":1620,"o":69.73,"t":"2025-06-27T04:00:00Z","v":228352,"vw":70.052078},{"c":70.48,"h":70.58,"l":70.07,"n":1300,"o":70.09,"t":"2025-06-30T04:00:00Z","v":109004,"vw":70.275702},{"c":71.07,"h":71.67,"l":70.67,"n":2391,"o":70.67,"t":"2025-07-01T04:00:00Z","v":281963,"vw":71.161735},{"c":71.01,"h":71.13,"l":70.64,"n":1629,"o":71.02,"t":"2025-07-02T04:00:00Z","v":216513,"vw":70.914133},{"c":71.15,"h":71.19,"l":70.78,"n":1531,"o":71.08,"t":"2025-07-03T04:00:00Z","v":163202,"vw":71.02711},{"c":71.17,"h":71.22,"l":70.79,"n":2183,"o":71.16,"t":"2025-07-07T04:00:00Z","v":271453,"vw":71.0148},{"c":70.46,"h":70.91,"l":70.41,"n":1971,"o":70.88,"t":"2025-07-08T04:00:00Z","v":275718,"vw":70.607982},{"c":70.09,"h":70.62,"l":69.65,"n":1817,"o":70.62,"t":"2025-07-09T04:00:00Z","v":234968,"vw":69.903694},{"c":70.4,"h":70.5302,"l":69.89,"n":2058,"o":70.04,"t":"2025-07-10T04:00:00Z","v":362754,"vw":70.354774},{"c":70.05,"h":70.19,"l":69.68,"n":1787,"o":70.11,"t":"2025-07-11T04:00:00Z","v":175500,"vw":69.948802},{"c":69.93,"h":70.1001,"l":69.51,"n":1534,"o":70,"t":"2025-07-14T04:00:00Z","v":158708,"vw":69.775588},{"c":69.36,"h":69.895,"l":69.29,"n":992,"o":69.8,"t":"2025-07-15T04:00:00Z","v":298002,"vw":69.365492},{"c":69.88,"h":69.9,"l":69.215,"n":1345,"o":69.42,"t":"2025-07-16T04:00:00Z","v":123010,"vw":69.611206},{"c":70.52,"h":70.5925,"l":69.97,"n":1576,"o":70.2,"t":"2025-07-17T04:00:00Z","v":155972,"vw":70.283952},{"c":70.21,"h":70.7293,"l":70.19,"n":1058,"o":70.56,"t":"2025-07-18T04:00:00Z","v":98858,"vw":70.374368},{"c":70.26,"h":70.54,"l":70.15,"n":1077,"o":70.27,"t":"2025-07-21T04:00:00Z","v":97735,"vw":70.33021},{"c":70.48,"h":70.66,"l":69.59,"n":2330,"o":69.63,"t":"2025-07-22T04:00:00Z","v":233890,"vw":70.288081},{"c":70.51,"h":70.69,"l":70.28,"n":1356,"o":70.47,"t":"2025-07-23T04:00:00Z","v":123573,"vw":70.437989},{"c":70.06,"h":70.55,"l":69.96,"n":1632,"o":70.51,"t":"2025-07-24T04:00:00Z","v":173711,"vw":70.206153},{"c":70.13,"h":70.24,"l":69.7919,"n":1085,"o":69.97,"t":"2025-07-25T04:00:00Z","v":99807,"vw":70.018222},{"c":69.21,"h":69.88,"l":69.1,"n":1584,"o":69.88,"t":"2025-07-28T04:00:00Z","v":147725,"vw":69.430058},{"c":69.86,"h":69.98,"l":69,"n":1501,"o":69.33,"t":"2025-07-29T04:00:00Z","v":141392,"vw":69.615352},{"c":69.36,"h":70.02,"l":69.17,"n":1453,"o":69.83,"t":"2025-07-30T04:00:00Z","v":122178,"vw":69.697444},{"c":68.48,"h":69.22,"l":68.37,"n":2405,"o":69.02,"t":"2025-07-31T04:00:00Z","v":229992,"vw":68.86726},{"c":68.69,"h":69.22,"l":68.66,"n":2801,"o":68.85,"t":"2025-08-01T04:00:00Z","v":689483,"vw":68.790455},{"c":68.9,"h":69.03,"l":68.6,"n":2339,"o":68.6,"t":"2025-08-04T04:00:00Z","v":247284,"vw":68.904003},{"c":68.84,"h":69.32,"l":68.81,"n":2198,"o":68.81,"t":"2025-08-05T04:00:00Z","v":300612,"vw":68.967216},{"c":69.36,"h":69.69,"l":68.605,"n":1527,"o":68.96,"t":"2025-08-06T04:00:00Z","v":158782,"vw":69.355379},{"c":69.68,"h":69.79,"l":69.06,"n":1831,"o":69.35,"t":"2025-08-07T04:00:00Z","v":218610,"vw":69.495745},{"c":70,"h":70.1,"l":69.65,"n":2034,"o":69.67,"t":"2025-08-08T04:00:00Z","v":164456,"vw":69.939826},{"c":70.12,"h":70.27,"l":69.65,"n":2607,"o":70.03,"t":"2025-08-11T04:00:00Z","v":241833,"vw":69.96529},{"c":70.15,"h":70.21,"l":69.85,"n":2647,"o":70.12,"t":"2025-08-12T04:00:00Z","v":337858,"vw":70.048427},{"c":70.39,"h":70.53,"l":69.9495,"n":2206,"o":70.15,"t":"2025-08-13T04:00:00Z","v":162850,"vw":70.276844},{"c":69.93,"h":70.34,"l":69.75,"n":2557,"o":70.2,"t":"2025-08-14T04:00:00Z","v":328039,"vw":69.941748},{"c":70.21,"h":70.505,"l":69.9448,"n":1981,"o":70.24,"t":"2025-08-15T04:00:00Z","v":220726,"vw":70.238629},{"c":70.18,"h":70.55,"l":70.12,"n":1559,"o":70.24,"t":"2025-08-18T04:00:00Z","v":193608,"vw":70.262419},{"c":71.03,"h":71.05,"l":70.2,"n":1332,"o":70.3,"t":"2025-08-19T04:00:00Z","v":156088,"vw":70.842623},{"c":71.68,"h":72.24,"l":71.27,"n":1827,"o":71.27,"t":"2025-08-20T04:00:00Z","v":181513,"vw":71.772426},{"c":71.62,"h":71.67,"l":71.28,"n":1100,"o":71.43,"t":"2025-08-21T04:00:00Z","v":117782,"vw":71.572694},{"c":71.44,"h":72.19,"l":71.26,"n":1792,"o":71.86,"t":"2025-08-22T04:00:00Z","v":198910,"vw":71.564562},{"c":70.31,"h":71.22,"l":70.25,"n":1275,"o":71.2,"t":"2025-08-25T04:00:00Z","v":116727,"vw":70.668372},{"c":69.95,"h":70.32,"l":69.84,"n":1700,"o":70.19,"t":"2025-08-26T04:00:00Z","v":173664,"vw":69.985142},{"c":70.06,"h":70.11,"l":69.795,"n":1164,"o":69.89,"t":"2025-08-27T04:00:00Z","v":104793,"vw":69.952546},{"c":69.68,"h":70.05,"l":69.371,"n":1323,"o":70.05,"t":"2025-08-28T04:00:00Z","v":105438,"vw":69.643622},{"c":70.34,"h":70.35,"l":69.8,"n":1303,"o":69.86,"t":"2025-08-29T04:00:00Z","v":118939,"vw":70.168303},{"c":70.41,"h":70.85,"l":70.15,"n":1915,"o":70.48,"t":"2025-09-02T04:00:00Z","v":165407,"vw":70.375115},{"c":70.04,"h":70.36,"l":69.48,"n":2550,"o":70.07,"t":"2025-09-03T04:00:00Z","v":445854,"vw":69.849929},{"c":69.93,"h":70.42,"l":69.77,"n":1991,"o":70.11,"t":"2025-09-04T04:00:00Z","v":227603,"vw":69.969101},{"c":70.06,"h":70.37,"l":69.67,"n":1834,"o":69.9,"t":"2025-09-05T04:00:00Z","v":237429,"vw":70.073841},{"c":69.54,"h":69.89,"l":69.15,"n":1943,"o":69.89,"t":"2025-09-08T04:00:00Z","v":233216,"vw":69.363774},{"c":69.91,"h":70.01,"l":69.38,"n":1616,"o":69.47,"t":"2025-09-09T04:00:00Z","v":210192,"vw":69.672826},{"c":69.55,"h":69.8,"l":69.06,"n":1989,"o":69.68,"t":"2025-09-10T04:00:00Z","v":274786,"vw":69.391066},{"c":70.16,"h":70.39,"l":69.62,"n":1839,"o":69.75,"t":"2025-09-11T04:00:00Z","v":196418,"vw":70.164893},{"c":69.85,"h":70.2499,"l":69.75,"n":982,"o":70.05,"t":"2025-09-12T04:00:00Z","v":109924,"vw":69.931951},{"c":68.69,"h":69.825,"l":68.69,"n":1134,"o":69.76,"t":"2025-09-15T04:00:00Z","v":122907,"vw":69.032132},{"c":68.56,"h":68.77,"l":68.28,"n":1899,"o":68.36,"t":"2025-09-16T04:00:00Z","v":211595,"vw":68.523051},{"c":69.07,"h":69.46,"l":68.69,"n":1771,"o":68.7,"t":"2025-09-17T04:00:00Z","v":202625,"vw":69.117827},{"c":68.36,"h":68.8,"l":68.315,"n":2060,"o":68.7,"t":"2025-09-18T04:00:00Z","v":261358,"vw":68.530547},{"c":68.42,"h":68.62,"l":68.36,"n":1328,"o":68.53,"t":"2025-09-19T04:00:00Z","v":144807,"vw":68.50504},{"c":67.7,"h":68.25,"l":67.6,"n":1875,"o":68.25,"t":"2025-09-22T04:00:00Z","v":220467,"vw":67.842087},{"c":68.31,"h":68.3363,"l":67.72,"n":1215,"o":67.72,"t":"2025-09-23T04:00:00Z","v":112762,"vw":68.043445},{"c":68.42,"h":68.7,"l":68.18,"n":831,"o":68.18,"t":"2025-09-24T04:00:00Z","v":184715,"vw":68.486941},{"c":67.65,"h":68.8,"l":67.64,"n":1309,"o":68.76,"t":"2025-09-25T04:00:00Z","v":137608,"vw":67.998603},{"c":68.08,"h":68.11,"l":67.76,"n":1000,"o":67.76,"t":"2025-09-26T04:00:00Z","v":85340,"vw":67.921727},{"c":68.2,"h":68.23,"l":67.805,"n":1037,"o":68.23,"t":"2025-09-29T04:00:00Z","v":107277,"vw":67.997985},{"c":68.39,"h":68.5372,"l":68.13,"n":1338,"o":68.19,"t":"2025-09-30T04:00:00Z","v":127473,"vw":68.386237},{"c":68.39,"h":68.48,"l":68.06,"n":1498,"o":68.42,"t":"2025-10-01T04:00:00Z","v":199646,"vw":68.364489},{"c":68.04,"h":68.38,"l":67.95,"n":1966,"o":68.06,"t":"2025-10-02T04:00:00Z","v":252471,"vw":68.060075},{"c":67.92,"h":68.25,"l":67.895,"n":1166,"o":67.93,"t":"2025-10-03T04:00:00Z","v":129809,"vw":68.09601},{"c":67.37,"h":67.77,"l":67.3219,"n":1560,"o":67.77,"t":"2025-10-06T04:00:00Z","v":165561,"vw":67.512429},{"c":68.09,"h":68.21,"l":67.31,"n":1775,"o":67.5,"t":"2025-10-07T04:00:00Z","v":207750,"vw":67.908183},{"c":67.64,"h":68.06,"l":67.535,"n":1203,"o":68.06,"t":"2025-10-08T04:00:00Z","v":114636,"vw":67.648151},{"c":67.95,"h":67.951,"l":67.45,"n":1479,"o":67.72,"t":"2025-10-09T04:00:00Z","v":112148,"vw":67.768336},{"c":68.38,"h":68.81,"l":68.15,"n":4312,"o":68.17,"t":"2025-10-10T04:00:00Z","v":213997,"vw":68.487732},{"c":67.99,"h":68.31,"l":67.74,"n":3220,"o":68.03,"t":"2025-10-13T04:00:00Z","v":194915,"vw":67.920266},{"c":68.72,"h":68.765,"l":67.9028,"n":2934,"o":67.94,"t":"2025-10-14T04:00:00Z","v":265407,"vw":68.372132},{"c":68.55,"h":69.09,"l":68.37,"n":1980,"o":68.62,"t":"2025-10-15T04:00:00Z","v":120505,"vw":68.653305},{"c":68.52,"h":69.18,"l":68.49,"n":4078,"o":68.79,"t":"2025-10-16T04:00:00Z","v":226756,"vw":68.757687},{"c":69.37,"h":69.46,"l":68.78,"n":2813,"o":68.78,"t":"2025-10-17T04:00:00Z","v":155813,"vw":69.228708},{"c":69.36,"h":69.59,"l":69.14,"n":3242,"o":69.47,"t":"2025-10-20T04:00:00Z","v":205975,"vw":69.352176},{"c":69.15,"h":69.52,"l":68.76,"n":4949,"o":69.52,"t":"2025-10-21T04:00:00Z","v":294830,"vw":69.016384},{"c":69.53,"h":69.89,"l":68.94,"n":3917,"o":69.17,"t":"2025-10-22T04:00:00Z","v":191361,"vw":69.469308},{"c":69.18,"h":69.62,"l":68.9701,"n":2793,"o":69.62,"t":"2025-10-23T04:00:00Z","v":134057,"vw":69.247924},{"c":69.2,"h":69.73,"l":69.2,"n":3402,"o":69.7,"t":"2025-10-24T04:00:00Z","v":229130,"vw":69.391178},{"c":69.27,"h":69.32,"l":68.85,"n":3526,"o":69.32,"t":"2025-10-27T04:00:00Z","v":170799,"vw":69.049348},{"c":68.68,"h":69.21,"l":68.63,"n":2514,"o":69.07,"t":"2025-10-28T04:00:00Z","v":119578,"vw":68.92836},{"c":67.19,"h":68.27,"l":67.09,"n":4513,"o":68.18,"t":"2025-10-29T04:00:00Z","v":493326,"vw":67.67427},{"c":66.95,"h":67.37,"l":66.89,"n":6684,"o":66.96,"t":"2025-10-30T04:00:00Z","v":447874,"vw":67.173159},{"c":66.8,"h":66.92,"l":66.43,"n":4774,"o":66.56,"t":"2025-10-31T04:00:00Z","v":304443,"vw":66.665037},{"c":66.27,"h":66.63,"l":66.0699,"n":6195,"o":66.63,"t":"2025-11-03T05:00:00Z","v":358232,"vw":66.256704},{"c":66.52,"h":66.626,"l":66.15,"n":4143,"o":66.46,"t":"2025-11-04T05:00:00Z","v":295937,"vw":66.412006},{"c":66.58,"h":66.8495,"l":66.38,"n":4508,"o":66.56,"t":"2025-11-05T05:00:00Z","v":265079,"vw":66.61165},{"c":66.49,"h":66.68,"l":66.07,"n":4630,"o":66.28,"t":"2025-11-06T05:00:00Z","v":285039,"vw":66.46488},{"c":67.37,"h":67.46,"l":66.805,"n":6415,"o":66.98,"t":"2025-11-07T05:00:00Z","v":392586,"vw":67.204037},{"c":67.23,"h":67.3,"l":66.76,"n":4670,"o":67.12,"t":"2025-11-10T05:00:00Z","v":282253,"vw":67.002371},{"c":68.2,"h":68.27,"l":67.43,"n":1517,"o":67.43,"t":"2025-11-11T05:00:00Z","v":141844,"vw":67.947291},{"c":68,"h":68.441,"l":68,"n":1748,"o":68.19,"t":"2025-11-12T05:00:00Z","v":425927,"vw":68.216664},{"c":68.01,"h":68.4,"l":67.8102,"n":2838,"o":67.96,"t":"2025-11-13T05:00:00Z","v":228857,"vw":68.139017},{"c":67.95,"h":68.45,"l":67.65,"n":2638,"o":68.21,"t":"2025-11-14T05:00:00Z","v":245219,"vw":67.864833},{"c":67.54,"h":68.25,"l":67.53,"n":2966,"o":67.91,"t":"2025-11-17T05:00:00Z","v":275215,"vw":67.828695},{"c":68.16,"h":68.26,"l":67.59,"n":3943,"o":67.81,"t":"2025-11-18T05:00:00Z","v":401689,"vw":68.011167},{"c":67.82,"h":68.07,"l":67.61,"n":2425,"o":68,"t":"2025-11-19T05:00:00Z","v":231792,"vw":67.886501},{"c":67.82,"h":68.01,"l":67.59,"n":3688,"o":67.8,"t":"2025-11-20T05:00:00Z","v":335618,"vw":67.789798},{"c":68.74,"h":69.07,"l":67.98,"n":4797,"o":67.98,"t":"2025-11-21T05:00:00Z","v":427765,"vw":68.68239},{"c":68.02,"h":68.69,"l":67.79,"n":3941,"o":68.61,"t":"2025-11-24T05:00:00Z","v":357564,"vw":68.045735},{"c":68.91,"h":68.94,"l":68.24,"n":2808,"o":68.24,"t":"2025-11-25T05:00:00Z","v":256791,"vw":68.774023},{"c":69.22,"h":69.44,"l":68.86,"n":2060,"o":68.86,"t":"2025-11-26T05:00:00Z","v":165675,"vw":69.271123},{"c":69.41,"h":69.475,"l":69.11,"n":1165,"o":69.11,"t":"2025-11-28T05:00:00Z","v":102851,"vw":69.357155},{"c":69.08,"h":69.56,"l":69.01,"n":2103,"o":69.36,"t":"2025-12-01T05:00:00Z","v":181572,"vw":69.246565},{"c":68.15,"h":68.84,"l":67.74,"n":2921,"o":68.84,"t":"2025-12-02T05:00:00Z","v":344648,"vw":68.079852},{"c":67.67,"h":68.76,"l":67.585,"n":2043,"o":68.27,"t":"2025-12-03T05:00:00Z","v":152298,"vw":67.970826},{"c":67.32,"h":67.805,"l":66.97,"n":3273,"o":67.63,"t":"2025-12-04T05:00:00Z","v":1544057,"vw":67.204299},{"c":66.98,"h":67.47,"l":66.92,"n":1409,"o":67.27,"t":"2025-12-05T05:00:00Z","v":101077,"vw":67.185599},{"c":66.56,"h":66.85,"l":66.405,"n":2352,"o":66.85,"t":"2025-12-08T05:00:00Z","v":627781,"vw":66.640055},{"c":66.72,"h":67.2,"l":66.65,"n":1912,"o":66.86,"t":"2025-12-09T05:00:00Z","v":214963,"vw":66.842441},{"c":67.14,"h":67.18,"l":66.85,"n":2442,"o":66.95,"t":"2025-12-10T05:00:00Z","v":394993,"vw":66.98205},{"c":67.37,"h":67.765,"l":67.285,"n":1671,"o":67.35,"t":"2025-12-11T05:00:00Z","v":170546,"vw":67.45286},{"c":67.95,"h":67.97,"l":67.49,"n":2991,"o":67.55,"t":"2025-12-12T05:00:00Z","v":265104,"vw":67.758926},{"c":68.55,"h":68.64,"l":68.13,"n":1957,"o":68.13,"t":"2025-12-15T05:00:00Z","v":167777,"vw":68.436535},{"c":67.46,"h":68.08,"l":67.435,"n":2422,"o":68.07,"t":"2025-12-16T05:00:00Z","v":245986,"vw":67.620967},{"c":67.75,"h":67.92,"l":67.5244,"n":2325,"o":67.6,"t":"2025-12-17T05:00:00Z","v":265880,"vw":67.720014},{"c":67.32,"h":67.8,"l":67.31,"n":2003,"o":67.53,"t":"2025-12-18T05:00:00Z","v":205947,"vw":67.478815},{"c":67.05,"h":67.515,"l":67.03,"n":2205,"o":67.34,"t":"2025-12-19T05:00:00Z","v":213668,"vw":67.32069},{"c":67.12,"h":67.31,"l":66.835,"n":2002,"o":66.835,"t":"2025-12-22T05:00:00Z","v":170866,"vw":67.144991},{"c":66.985,"h":67.1,"l":66.75,"n":1749,"o":67.07,"t":"2025-12-23T05:00:00Z","v":119965,"vw":66.978721},{"c":67.335,"h":67.4,"l":66.97,"n":718,"o":66.97,"t":"2025-12-24T05:00:00Z","v":121772,"vw":67.197659},{"c":67.32,"h":67.515,"l":67.12,"n":1252,"o":67.19,"t":"2025-12-26T05:00:00Z","v":128673,"vw":67.309256},{"c":67.41,"h":67.53,"l":67.27,"n":1206,"o":67.31,"t":"2025-12-29T05:00:00Z","v":92611,"vw":67.429126},{"c":67.339,"h":67.475,"l":67.25,"n":1331,"o":67.35,"t":"2025-12-30T05:00:00Z","v":124854,"vw":67.352044},{"c":66.92,"h":67.27,"l":66.92,"n":1197,"o":67.24,"t":"2025-12-31T05:00:00Z","v":149077,"vw":67.166424},{"c":66.71,"h":66.99,"l":66.41,"n":2275,"o":66.91,"t":"2026-01-02T05:00:00Z","v":302072,"vw":66.78338},{"c":66.16,"h":66.42,"l":65.51,"n":3268,"o":66.405,"t":"2026-01-05T05:00:00Z","v":350912,"vw":65.968506},{"c":65.86,"h":66.32,"l":65.83,"n":2706,"o":66.14,"t":"2026-01-06T05:00:00Z","v":260889,"vw":66.00253},{"c":65.23,"h":65.99,"l":65.22,"n":2199,"o":65.92,"t":"2026-01-07T05:00:00Z","v":217588,"vw":65.493376},{"c":66.61,"h":66.71,"l":65.21,"n":3127,"o":65.21,"t":"2026-01-08T05:00:00Z","v":413178,"vw":66.407691},{"c":67.2,"h":67.255,"l":66.58,"n":2079,"o":66.63,"t":"2026-01-09T05:00:00Z","v":229385,"vw":67.054774},{"c":67.76,"h":67.775,"l":67.07,"n":1751,"o":67.29,"t":"2026-01-12T05:00:00Z","v":178580,"vw":67.491905},{"c":68.38,"h":68.41,"l":67.78,"n":2949,"o":67.8,"t":"2026-01-13T05:00:00Z","v":319661,"vw":68.084105},{"c":69.39,"h":69.47,"l":68.36,"n":4838,"o":68.36,"t":"2026-01-14T05:00:00Z","v":557647,"vw":69.217987},{"c":69.65,"h":69.755,"l":69.025,"n":2459,"o":69.27,"t":"2026-01-15T05:00:00Z","v":249743,"vw":69.422677},{"c":69.33,"h":69.62,"l":69.14,"n":3540,"o":69.4,"t":"2026-01-16T05:00:00Z","v":393076,"vw":69.312757},{"c":69.59,"h":69.78,"l":68.85,"n":3350,"o":69.1,"t":"2026-01-20T05:00:00Z","v":351940,"vw":69.340141},{"c":69.65,"h":69.71,"l":68.945,"n":2863,"o":69.56,"t":"2026-01-21T05:00:00Z","v":307425,"vw":69.323725},{"c":69.84,"h":70.02,"l":69.56,"n":2473,"o":69.72,"t":"2026-01-22T05:00:00Z","v":292460,"vw":69.856149},{"c":70.4,"h":70.44,"l":69.85,"n":1978,"o":69.96,"t":"2026-01-23T05:00:00Z","v":236351,"vw":70.110566},{"c":70.56,"h":70.81,"l":70.37,"n":1735,"o":70.51,"t":"2026-01-26T05:00:00Z","v":193929,"vw":70.610026},{"c":70.78,"h":70.83,"l":70.11,"n":1640,"o":70.11,"t":"2026-01-27T05:00:00Z","v":152790,"vw":70.495953},{"c":70.32,"h":71.02,"l":69.96,"n":2875,"o":70.53,"t":"2026-01-28T05:00:00Z","v":286762,"vw":70.441469},{"c":70.3,"h":70.93,"l":70.19,"n":2768,"o":70.35,"t":"2026-01-29T05:00:00Z","v":252525,"vw":70.523747},{"c":71.47,"h":71.48,"l":70.235,"n":2117,"o":70.48,"t":"2026-01-30T05:00:00Z","v":181334,"vw":70.836504},{"c":71.91,"h":72.085,"l":71.224,"n":3024,"o":71.4,"t":"2026-02-02T05:00:00Z","v":278765,"vw":71.678968},{"c":72.92,"h":73.3431,"l":71.66,"n":3774,"o":71.66,"t":"2026-02-03T05:00:00Z","v":313745,"vw":72.909072},{"c":73.4,"h":73.795,"l":73.06,"n":5979,"o":73.06,"t":"2026-02-04T05:00:00Z","v":672366,"vw":73.438341},{"c":74.48,"h":74.94,"l":74.04,"n":18642,"o":74.04,"t":"2026-02-05T05:00:00Z","v":639157,"vw":74.445921},{"c":75.1,"h":75.28,"l":74.37,"n":6724,"o":74.37,"t":"2026-02-06T05:00:00Z","v":489920,"vw":74.944554},{"c":74.59,"h":75.14,"l":74.195,"n":4784,"o":74.94,"t":"2026-02-09T05:00:00Z","v":659797,"vw":74.530536},{"c":74.52,"h":74.885,"l":74.07,"n":3525,"o":74.41,"t":"2026-02-10T05:00:00Z","v":749103,"vw":74.491495},{"c":75.56,"h":75.73,"l":74.195,"n":4020,"o":74.41,"t":"2026-02-11T05:00:00Z","v":386155,"vw":75.268715},{"c":75.83,"h":76.91,"l":75.595,"n":5452,"o":75.67,"t":"2026-02-12T05:00:00Z","v":487736,"vw":76.331443},{"c":75.81,"h":76.4,"l":75.38,"n":4544,"o":75.71,"t":"2026-02-13T05:00:00Z","v":375529,"vw":75.883519},{"c":75.07,"h":76.3,"l":74.7,"n":3845,"o":75.91,"t":"2026-02-17T05:00:00Z","v":291156,"vw":75.204773},{"c":75.11,"h":75.28,"l":74.74,"n":2701,"o":75.05,"t":"2026-02-18T05:00:00Z","v":235681,"vw":74.999605},{"c":75.04,"h":75.49,"l":74.65,"n":2922,"o":75.06,"t":"2026-02-19T05:00:00Z","v":330963,"vw":74.96453},{"c":75.45,"h":75.45,"l":74.83,"n":3277,"o":75.06,"t":"2026-02-20T05:00:00Z","v":352399,"vw":75.153811},{"c":76.54,"h":76.685,"l":75.24,"n":3099,"o":75.24,"t":"2026-02-23T05:00:00Z","v":355001,"vw":76.348812},{"c":76.9,"h":77,"l":76.15,"n":3140,"o":76.52,"t":"2026-02-24T05:00:00Z","v":311457,"vw":76.580075},{"c":76.51,"h":76.66,"l":75.795,"n":4013,"o":76.65,"t":"2026-02-25T05:00:00Z","v":489861,"vw":76.45852},{"c":76.72,"h":77.11,"l":76.55,"n":5229,"o":76.83,"t":"2026-02-26T05:00:00Z","v":1177412,"vw":76.833501},{"c":77.64,"h":77.7,"l":76.875,"n":3669,"o":76.88,"t":"2026-02-27T05:00:00Z","v":489160,"vw":77.426286},{"c":76.77,"h":77.51,"l":76.7,"n":4855,"o":77.29,"t":"2026-03-02T05:00:00Z","v":713440,"vw":76.949187},{"c":75.46,"h":76.27,"l":74.91,"n":11121,"o":76.25,"t":"2026-03-03T05:00:00Z","v":1450953,"vw":75.403859},{"c":74.82,"h":75.47,"l":74.6,"n":19146,"o":75.47,"t":"2026-03-04T05:00:00Z","v":565059,"vw":74.897689},{"c":73.21,"h":74.19,"l":72.98,"n":5789,"o":74.15,"t":"2026-03-05T05:00:00Z","v":626416,"vw":73.39567},{"c":73.24,"h":73.28,"l":72.32,"n":4058,"o":72.88,"t":"2026-03-06T05:00:00Z","v":390336,"vw":72.859202},{"c":73.67,"h":73.865,"l":72.54,"n":4403,"o":72.88,"t":"2026-03-09T04:00:00Z","v":500375,"vw":73.347779},{"c":73.34,"h":73.89,"l":73.03,"n":3543,"o":73.55,"t":"2026-03-10T04:00:00Z","v":396374,"vw":73.602969},{"c":72.54,"h":73.15,"l":71.9,"n":4163,"o":73.15,"t":"2026-03-11T04:00:00Z","v":436993,"vw":72.454816},{"c":72.42,"h":73.04,"l":72.06,"n":5892,"o":72.2,"t":"2026-03-12T04:00:00Z","v":522213,"vw":72.629766},{"c":72.77,"h":73.155,"l":72.64,"n":3383,"o":72.84,"t":"2026-03-13T04:00:00Z","v":312004,"vw":72.900573},{"c":72.86,"h":73.49,"l":72.86,"n":3057,"o":73.21,"t":"2026-03-16T04:00:00Z","v":289558,"vw":73.123397},{"c":72.29,"h":73.06,"l":72.265,"n":3204,"o":72.91,"t":"2026-03-17T04:00:00Z","v":352205,"vw":72.509186},{"c":70.47,"h":71.78,"l":70.465,"n":4718,"o":71.78,"t":"2026-03-18T04:00:00Z","v":498913,"vw":70.784282},{"c":69.94,"h":70.76,"l":69.915,"n":6731,"o":70.38,"t":"2026-03-19T04:00:00Z","v":605702,"vw":70.215026},{"c":69.26,"h":70.14,"l":69.07,"n":7578,"o":69.95,"t":"2026-03-20T04:00:00Z","v":741523,"vw":69.529228},{"c":69.43,"h":70,"l":69.305,"n":11133,"o":70,"t":"2026-03-23T04:00:00Z","v":1130068,"vw":69.533593},{"c":69.47,"h":70.108,"l":69.11,"n":4396,"o":69.16,"t":"2026-03-24T04:00:00Z","v":406440,"vw":69.761406},{"c":69.83,"h":69.92,"l":68.98,"n":4691,"o":69.62,"t":"2026-03-25T04:00:00Z","v":453124,"vw":69.541282},{"c":69.31,"h":70.31,"l":69.28,"n":5157,"o":69.85,"t":"2026-03-26T04:00:00Z","v":456931,"vw":69.844025},{"c":69.7,"h":70.17,"l":69.2,"n":7094,"o":69.41,"t":"2026-03-27T04:00:00Z","v":636016,"vw":69.871708},{"c":69.96,"h":70.55,"l":69.67,"n":6749,"o":69.96,"t":"2026-03-30T04:00:00Z","v":2514448,"vw":70.067738},{"c":70.03,"h":70.2,"l":69.38,"n":4772,"o":70.13,"t":"2026-03-31T04:00:00Z","v":561540,"vw":69.712442},{"c":69.57,"h":69.84,"l":68.83,"n":7516,"o":69.77,"t":"2026-04-01T04:00:00Z","v":1210948,"vw":69.379338},{"c":69.95,"h":69.99,"l":69.38,"n":2827,"o":69.59,"t":"2026-04-02T04:00:00Z","v":249040,"vw":69.770036},{"c":70.25,"h":70.26,"l":69.615,"n":3876,"o":69.88,"t":"2026-04-06T04:00:00Z","v":436862,"vw":69.990329},{"c":69.56,"h":70.465,"l":69.44,"n":4333,"o":70.27,"t":"2026-04-07T04:00:00Z","v":403268,"vw":69.941497},{"c":70.67,"h":70.67,"l":69.4,"n":4889,"o":69.69,"t":"2026-04-08T04:00:00Z","v":513737,"vw":70.076239},{"c":71.17,"h":71.3235,"l":70.25,"n":2859,"o":70.25,"t":"2026-04-09T04:00:00Z","v":252281,"vw":70.960417},{"c":70.673,"h":71.21,"l":70.49,"n":2634,"o":71.21,"t":"2026-04-10T04:00:00Z","v":283700,"vw":70.752194},{"c":70.15,"h":70.58,"l":69.66,"n":3134,"o":70.58,"t":"2026-04-13T04:00:00Z","v":317699,"vw":69.999376},{"c":69.92,"h":70.23,"l":69.53,"n":2498,"o":69.81,"t":"2026-04-14T04:00:00Z","v":315221,"vw":70.021653},{"c":69.22,"h":69.825,"l":68.915,"n":4916,"o":69.76,"t":"2026-04-15T04:00:00Z","v":449652,"vw":69.279913},{"c":69.6,"h":69.84,"l":69.12,"n":3268,"o":69.19,"t":"2026-04-16T04:00:00Z","v":314804,"vw":69.528512},{"c":70.24,"h":70.29,"l":69.36,"n":2285,"o":69.39,"t":"2026-04-17T04:00:00Z","v":186801,"vw":70.040841},{"c":69.89,"h":70.46,"l":69.6426,"n":1847,"o":70.28,"t":"2026-04-20T04:00:00Z","v":149543,"vw":70.00358},{"c":69.03,"h":69.98,"l":69.015,"n":2522,"o":69.94,"t":"2026-04-21T04:00:00Z","v":189740,"vw":69.319619},{"c":69.41,"h":69.86,"l":69.2,"n":2894,"o":69.3,"t":"2026-04-22T04:00:00Z","v":255996,"vw":69.423852},{"c":70.7,"h":70.925,"l":69.76,"n":2111,"o":69.76,"t":"2026-04-23T04:00:00Z","v":188278,"vw":70.472453},{"c":70.64,"h":71.22,"l":70.39,"n":2252,"o":71.16,"t":"2026-04-24T04:00:00Z","v":171534,"vw":70.692042},{"c":70.11,"h":70.91,"l":70.09,"n":2005,"o":70.44,"t":"2026-04-27T04:00:00Z","v":131274,"vw":70.419578},{"c":71.17,"h":71.65,"l":70.89,"n":1813,"o":71.13,"t":"2026-04-28T04:00:00Z","v":139933,"vw":71.239982},{"c":70.96,"h":71.31,"l":70.62,"n":1965,"o":70.89,"t":"2026-04-29T04:00:00Z","v":137023,"vw":70.944108},{"c":71.77,"h":71.92,"l":71.2,"n":2246,"o":71.24,"t":"2026-04-30T04:00:00Z","v":173440,"vw":71.659549},{"c":71.65,"h":72.32,"l":71.375,"n":2926,"o":72.18,"t":"2026-05-01T04:00:00Z","v":177292,"vw":71.947444},{"c":71.11,"h":71.72,"l":70.855,"n":2456,"o":71.165,"t":"2026-05-04T04:00:00Z","v":173940,"vw":71.19162},{"c":71.42,"h":71.72,"l":70.71,"n":2190,"o":71,"t":"2026-05-05T04:00:00Z","v":198797,"vw":71.293112},{"c":71.44,"h":71.64,"l":71.13,"n":1925,"o":71.5,"t":"2026-05-06T04:00:00Z","v":186816,"vw":71.464271},{"c":71.08,"h":71.39,"l":70.53,"n":3723,"o":71.26,"t":"2026-05-07T04:00:00Z","v":321011,"vw":71.078955},{"c":71.32,"h":71.82,"l":71.3,"n":2605,"o":71.49,"t":"2026-05-08T04:00:00Z","v":210202,"vw":71.54974},{"c":71.3,"h":71.42,"l":70.91,"n":2094,"o":71.42,"t":"2026-05-11T04:00:00Z","v":143855,"vw":71.156354},{"c":72.21,"h":72.68,"l":71.05,"n":2152,"o":71.51,"t":"2026-05-12T04:00:00Z","v":119997,"vw":72.198644},{"c":72.28,"h":72.85,"l":72.01,"n":1773,"o":72.07,"t":"2026-05-13T04:00:00Z","v":139739,"vw":72.309845},{"c":72.49,"h":72.86,"l":72.375,"n":1574,"o":72.54,"t":"2026-05-14T04:00:00Z","v":108620,"vw":72.57283},{"c":72.23,"h":72.91,"l":72.17,"n":1779,"o":72.9,"t":"2026-05-15T04:00:00Z","v":173408,"vw":72.396605},{"c":72.88,"h":72.92,"l":72.2,"n":2800,"o":72.2,"t":"2026-05-18T04:00:00Z","v":228742,"vw":72.737539},{"c":72.7,"h":73.445,"l":72.3,"n":2299,"o":72.87,"t":"2026-05-19T04:00:00Z","v":1856299,"vw":72.984625},{"c":72.45,"h":72.85,"l":72.12,"n":3473,"o":72.56,"t":"2026-05-20T04:00:00Z","v":1602292,"vw":72.476994},{"c":72.5,"h":72.5,"l":71.65,"n":3302,"o":72.19,"t":"2026-05-21T04:00:00Z","v":263471,"vw":72.229369},{"c":72.88,"h":73.02,"l":72.465,"n":1431,"o":72.55,"t":"2026-05-22T04:00:00Z","v":103742,"vw":72.800333},{"c":71.72,"h":72.83,"l":71.72,"n":1562,"o":72.7,"t":"2026-05-26T04:00:00Z","v":116220,"vw":72.1174},{"c":72.61,"h":73.06,"l":71.98,"n":2606,"o":71.99,"t":"2026-05-27T04:00:00Z","v":246634,"vw":72.743791},{"c":72.18,"h":72.74,"l":72.11,"n":1674,"o":72.52,"t":"2026-05-28T04:00:00Z","v":134869,"vw":72.440961},{"c":71.11,"h":71.87,"l":71.05,"n":2216,"o":71.87,"t":"2026-05-29T04:00:00Z","v":258405,"vw":71.494299},{"c":70.21,"h":70.74,"l":70.09,"n":2016,"o":70.69,"t":"2026-06-01T04:00:00Z","v":339217,"vw":70.494182},{"c":70.22,"h":70.54,"l":69.97,"n":2196,"o":70.11,"t":"2026-06-02T04:00:00Z","v":210741,"vw":70.238707},{"c":70.39,"h":70.95,"l":70.17,"n":1896,"o":70.17,"t":"2026-06-03T04:00:00Z","v":175452,"vw":70.65654},{"c":70.25,"h":71.355,"l":70.115,"n":1938,"o":71.3,"t":"2026-06-04T04:00:00Z","v":153426,"vw":70.750732},{"c":71.89,"h":72.59,"l":70.65,"n":4227,"o":70.65,"t":"2026-06-05T04:00:00Z","v":846014,"vw":71.750135},{"c":71.37,"h":71.78,"l":71.29,"n":2849,"o":71.47,"t":"2026-06-08T04:00:00Z","v":234203,"vw":71.503917},{"c":72.5,"h":72.715,"l":71.18,"n":5507,"o":71.36,"t":"2026-06-09T04:00:00Z","v":540064,"vw":72.254066},{"c":73.73,"h":73.8855,"l":72.905,"n":3904,"o":73.06,"t":"2026-06-10T04:00:00Z","v":363085,"vw":73.558035},{"c":73.37,"h":74.11,"l":73.35,"n":3356,"o":73.84,"t":"2026-06-11T04:00:00Z","v":300929,"vw":73.813397},{"c":73.88,"h":73.94,"l":73.41,"n":4442,"o":73.63,"t":"2026-06-12T04:00:00Z","v":900996,"vw":73.634396},{"c":73.16,"h":73.26,"l":72.71,"n":5119,"o":73.02,"t":"2026-06-15T04:00:00Z","v":587579,"vw":73.055027},{"c":73.34,"h":73.8,"l":72.82,"n":1827,"o":73.38,"t":"2026-06-16T04:00:00Z","v":113713,"vw":73.304786},{"c":72.07,"h":73.13,"l":71.78,"n":3446,"o":72.95,"t":"2026-06-17T04:00:00Z","v":314072,"vw":72.496362},{"c":71.57,"h":72.16,"l":71.43,"n":3998,"o":72.11,"t":"2026-06-18T04:00:00Z","v":402276,"vw":71.72468},{"c":71.08,"h":71.83,"l":71.05,"n":4178,"o":71.59,"t":"2026-06-22T04:00:00Z","v":361331,"vw":71.453491},{"c":72.42,"h":72.51,"l":71.7,"n":2457,"o":72.21,"t":"2026-06-23T04:00:00Z","v":217567,"vw":72.204151},{"c":72.9,"h":73.255,"l":72.46,"n":1952,"o":72.66,"t":"2026-06-24T04:00:00Z","v":206766,"vw":72.930118},{"c":72.9,"h":73.635,"l":72.64,"n":2412,"o":72.64,"t":"2026-06-25T04:00:00Z","v":215604,"vw":73.111473},{"c":73.65,"h":73.885,"l":73.25,"n":2451,"o":73.41,"t":"2026-06-26T04:00:00Z","v":172904,"vw":73.55881},{"c":73.52,"h":73.81,"l":73.14,"n":2724,"o":73.66,"t":"2026-06-29T04:00:00Z","v":242418,"vw":73.428316},{"c":72.66,"h":73.3,"l":72.53,"n":2594,"o":73.27,"t":"2026-06-30T04:00:00Z","v":209411,"vw":72.832829},{"c":73.29,"h":73.385,"l":72.72,"n":2060,"o":72.85,"t":"2026-07-01T04:00:00Z","v":154046,"vw":73.111193},{"c":74.81,"h":74.855,"l":73.64,"n":2715,"o":73.64,"t":"2026-07-02T04:00:00Z","v":270735,"vw":74.509638},{"c":74.137,"h":74.78,"l":73.44,"n":3720,"o":74.61,"t":"2026-07-06T04:00:00Z","v":345366,"vw":73.960708},{"c":75.06,"h":76.02,"l":74.65,"n":2334,"o":75.235,"t":"2026-07-07T04:00:00Z","v":193507,"vw":75.248153},{"c":74.32,"h":75.09,"l":74.3055,"n":1258,"o":75.02,"t":"2026-07-08T04:00:00Z","v":90875,"vw":74.686317},{"c":73.15,"h":73.88,"l":73.035,"n":1532,"o":73.7,"t":"2026-07-09T04:00:00Z","v":91990,"vw":73.37017},{"c":73.775,"h":73.88,"l":73.16,"n":2017,"o":73.16,"t":"2026-07-10T04:00:00Z","v":93284,"vw":73.687341},{"c":74.18,"h":75.03,"l":74,"n":1658,"o":74.17,"t":"2026-07-13T04:00:00Z","v":101118,"vw":74.304603},{"c":73.09,"h":74.12,"l":73.03,"n":1772,"o":74.12,"t":"2026-07-14T04:00:00Z","v":176382,"vw":73.254981},{"c":73.11,"h":73.63,"l":72.7456,"n":1700,"o":72.83,"t":"2026-07-15T04:00:00Z","v":164361,"vw":73.150879},{"c":75.25,"h":75.25,"l":73.72,"n":1986,"o":73.72,"t":"2026-07-16T04:00:00Z","v":120043,"vw":74.766697},{"c":74.78,"h":76.44,"l":74.36,"n":4346,"o":75.83,"t":"2026-07-17T04:00:00Z","v":368158,"vw":75.125212},{"c":74.485,"h":74.7971,"l":74.19,"n":1459,"o":74.64,"t":"2026-07-20T04:00:00Z","v":102057,"vw":74.427756},{"c":74.08,"h":74.32,"l":73.88,"n":1494,"o":74.23,"t":"2026-07-21T04:00:00Z","v":100254,"vw":74.082173},{"c":74.485,"h":75.13,"l":74.34,"n":2272,"o":74.68,"t":"2026-07-22T04:00:00Z","v":176890,"vw":74.653853},{"c":73.691,"h":74.02,"l":73.29,"n":2204,"o":73.8,"t":"2026-07-23T04:00:00Z","v":221114,"vw":73.495499},{"c":74.475,"h":74.65,"l":73.7,"n":2225,"o":73.86,"t":"2026-07-24T04:00:00Z","v":164042,"vw":74.400197},{"c":75.37,"h":75.6,"l":74.61,"n":3206,"o":74.66,"t":"2026-07-27T04:00:00Z","v":285921,"vw":75.283081},{"c":77.04,"h":78.33,"l":76.78,"n":3974,"o":76.86,"t":"2026-07-28T04:00:00Z","v":297964,"vw":77.365896},{"c":76.85,"h":77.59,"l":76.42,"n":2675,"o":76.42,"t":"2026-07-29T04:00:00Z","v":180091,"vw":77.056917},{"c":75.34,"h":75.8,"l":74.89,"n":2348,"o":75.72,"t":"2026-07-30T04:00:00Z","v":149743,"vw":75.265537},{"c":74.72,"h":75.08,"l":74.26,"n":2599,"o":74.71,"t":"2026-07-31T04:00:00Z","v":188288,"vw":74.779525},{"c":74.2,"h":75.43,"l":74.18,"n":3613,"o":75.14,"t":"2026-08-03T04:00:00Z","v":463648,"vw":74.515419},{"c":74.61,"h":74.635,"l":73.44,"n":3234,"o":73.8,"t":"2026-08-04T04:00:00Z","v":290254,"vw":74.193097},{"c":74.75,"h":74.88,"l":74.12,"n":3453,"o":74.68,"t":"2026-08-05T04:00:00Z","v":252017,"vw":74.599275},{"c":74.55,"h":75.52,"l":74.1,"n":3399,"o":75.52,"t":"2026-08-06T04:00:00Z","v":278869,"vw":74.426723},{"c":74.45,"h":74.63,"l":73.87,"n":5174,"o":74.03,"t":"2026-08-07T04:00:00Z","v":499381,"vw":74.436434},{"c":74.19,"h":74.505,"l":73.94,"n":2153,"o":74.22,"t":"2026-08-10T04:00:00Z","v":152038,"vw":74.18492},{"c":74.1,"h":74.44,"l":73.72,"n":2058,"o":73.94,"t":"2026-08-11T04:00:00Z","v":140767,"vw":74.025499},{"c":73.87,"h":74.075,"l":73.435,"n":1646,"o":73.435,"t":"2026-08-12T04:00:00Z","v":134913,"vw":73.844001},{"c":74.43,"h":74.84,"l":74.275,"n":1676,"o":74.28,"t":"2026-08-13T04:00:00Z","v":113405,"vw":74.474309},{"c":74.84,"h":74.88,"l":74.29,"n":1247,"o":74.43,"t":"2026-08-14T04:00:00Z","v":87812,"vw":74.678416},{"c":73.64,"h":74.38,"l":73.55,"n":1834,"o":74.28,"t":"2026-08-17T04:00:00Z","v":155206,"vw":73.869715},{"c":74.44,"h":74.82,"l":74.04,"n":1858,"o":74.36,"t":"2026-08-18T04:00:00Z","v":178301,"vw":74.57796},{"c":75.07,"h":75.465,"l":74.55,"n":1656,"o":74.55,"t":"2026-08-19T04:00:00Z","v":152962,"vw":75.086765},{"c":74.98,"h":75.59,"l":74.65,"n":2079,"o":74.65,"t":"2026-08-20T04:00:00Z","v":138836,"vw":75.248915},{"c":75.32,"h":75.4,"l":74.96,"n":1869,"o":75.01,"t":"2026-08-21T04:00:00Z","v":169816,"vw":75.221331},{"c":76.23,"h":76.38,"l":75.73,"n":1644,"o":75.73,"t":"2026-08-24T04:00:00Z","v":122252,"vw":76.149313},{"c":76,"h":76.05,"l":75.52,"n":1312,"o":75.87,"t":"2026-08-25T04:00:00Z","v":134649,"vw":75.85963},{"c":75.77,"h":76.22,"l":75.77,"n":1244,"o":76.05,"t":"2026-08-26T04:00:00Z","v":92483,"vw":75.914179},{"c":74.69,"h":75.33,"l":74.69,"n":1562,"o":75,"t":"2026-08-27T04:00:00Z","v":112782,"vw":74.951502},{"c":75.16,"h":75.31,"l":74.94,"n":1126,"o":75.01,"t":"2026-08-28T04:00:00Z","v":74958,"vw":75.088671},{"c":74.66,"h":75.01,"l":74.5,"n":1356,"o":75.01,"t":"2026-08-31T04:00:00Z","v":118969,"vw":74.764794},{"c":75.08,"h":75.82,"l":74.935,"n":1668,"o":75.09,"t":"2026-09-01T04:00:00Z","v":119691,"vw":75.310556},{"c":75.54,"h":75.96,"l":75,"n":1415,"o":75.19,"t":"2026-09-02T04:00:00Z","v":98290,"vw":75.511611},{"c":75.13,"h":75.465,"l":74.87,"n":1448,"o":75.4,"t":"2026-09-03T04:00:00Z","v":85132,"vw":75.250123},{"c":74.47,"h":74.98,"l":74.41,"n":1382,"o":74.76,"t":"2026-09-04T04:00:00Z","v":104240,"vw":74.68779},{"c":74.11,"h":74.34,"l":73.865,"n":1443,"o":74.14,"t":"2026-09-08T04:00:00Z","v":97407,"vw":74.168842},{"c":73.34,"h":73.77,"l":73.18,"n":1247,"o":73.77,"t":"2026-09-09T04:00:00Z","v":92180,"vw":73.407536},{"c":73.44,"h":74.04,"l":73.415,"n":1386,"o":73.73,"t":"2026-09-10T04:00:00Z","v":111460,"vw":73.606717},{"c":73.66,"h":73.98,"l":73.3855,"n":1462,"o":73.92,"t":"2026-09-11T04:00:00Z","v":127699,"vw":73.638632},{"c":74.4,"h":74.93,"l":74.22,"n":3480,"o":74.53,"t":"2026-09-14T04:00:00Z","v":839341,"vw":74.546999},{"c":73.65,"h":73.79,"l":73.125,"n":1304,"o":73.65,"t":"2026-09-15T04:00:00Z","v":141089,"vw":73.56148},{"c":73.18,"h":73.86,"l":73.15,"n":1283,"o":73.59,"t":"2026-09-16T04:00:00Z","v":92902,"vw":73.532028},{"c":73.04,"h":73.34,"l":72.75,"n":1189,"o":73.34,"t":"2026-09-17T04:00:00Z","v":87786,"vw":73.04247},{"c":72.38,"h":72.67,"l":72.26,"n":1322,"o":72.67,"t":"2026-09-18T04:00:00Z","v":304890,"vw":72.386993},{"c":71.91,"h":72.32,"l":71.83,"n":1300,"o":72.32,"t":"2026-09-21T04:00:00Z","v":89834,"vw":72.064879},{"c":72.46,"h":72.69,"l":72.22,"n":1141,"o":72.37,"t":"2026-09-22T04:00:00Z","v":80767,"vw":72.53931},{"c":72.16,"h":72.77,"l":71.98,"n":1364,"o":72.44,"t":"2026-09-23T04:00:00Z","v":125742,"vw":72.240002},{"c":71.69,"h":72.81,"l":71.675,"n":1857,"o":72.41,"t":"2026-09-24T04:00:00Z","v":3116022,"vw":72.108911},{"c":71.76,"h":71.785,"l":71.19,"n":2289,"o":71.59,"t":"2026-09-25T04:00:00Z","v":252865,"vw":71.460293},{"c":71.83,"h":72.04,"l":71.31,"n":2123,"o":71.58,"t":"2026-09-28T04:00:00Z","v":508240,"vw":71.834624},{"c":71.76,"h":71.76,"l":71.19,"n":3540,"o":71.32,"t":"2026-09-29T04:00:00Z","v":380610,"vw":71.48991},{"c":70.73,"h":72.005,"l":70.725,"n":3199,"o":72.005,"t":"2026-09-30T04:00:00Z","v":295664,"vw":71.330846},{"c":70.68,"h":70.99,"l":70.54,"n":5181,"o":70.6,"t":"2026-10-01T04:00:00Z","v":677818,"vw":70.718187},{"c":70.91,"h":71.09,"l":70.57,"n":3471,"o":70.86,"t":"2026-10-02T04:00:00Z","v":339080,"vw":70.864397},{"c":71.62,"h":71.64,"l":70.6,"n":2284,"o":70.96,"t":"2026-10-05T04:00:00Z","v":182224,"vw":71.267754},{"c":71.98,"h":72.39,"l":71.78,"n":2276,"o":71.8,"t":"2026-10-06T04:00:00Z","v":241221,"vw":72.035855},{"c":71.89,"h":72.53,"l":71.87,"n":2241,"o":72.22,"t":"2026-10-07T04:00:00Z","v":230451,"vw":72.214713},{"c":73.5,"h":73.7045,"l":72.15,"n":4502,"o":72.15,"t":"2026-10-08T04:00:00Z","v":2110945,"vw":73.223388},{"c":73.43,"h":73.56,"l":73.1797,"n":2370,"o":73.19,"t":"2026-10-09T04:00:00Z","v":161916,"vw":73.426998},{"c":74.34,"h":74.34,"l":73.59,"n":2538,"o":73.59,"t":"2026-10-12T04:00:00Z","v":269902,"vw":74.00127},{"c":74.315,"h":74.9,"l":73.96,"n":1892,"o":74.9,"t":"2026-10-13T04:00:00Z","v":173915,"vw":74.331453},{"c":75.77,"h":75.805,"l":74.7,"n":2035,"o":74.81,"t":"2026-10-14T04:00:00Z","v":188557,"vw":75.172253},{"c":76.16,"h":77.63,"l":76.025,"n":2946,"o":76.93,"t":"2026-10-15T04:00:00Z","v":306342,"vw":76.686545},{"c":77.21,"h":77.26,"l":76.65,"n":8615,"o":76.65,"t":"2026-10-16T04:00:00Z","v":1035446,"vw":77.041836},{"c":76.73,"h":76.94,"l":76.42,"n":2705,"o":76.42,"t":"2026-10-19T04:00:00Z","v":269881,"vw":76.722543},{"c":77.35,"h":77.59,"l":76.92,"n":4835,"o":77.08,"t":"2026-10-20T04:00:00Z","v":4277894,"vw":77.123052},{"c":76.64,"h":77.05,"l":76.48,"n":3749,"o":76.68,"t":"2026-10-21T04:00:00Z","v":399016,"vw":76.706353},{"c":78.495,"h":78.54,"l":77.41,"n":2013,"o":77.46,"t":"2026-10-22T04:00:00Z","v":195482,"vw":77.945235}],"volatilityBars":[{"c":72.02,"h":72.32,"l":72.02,"n":119,"o":72.32,"t":"2026-09-21T13:30:00Z","v":7246,"vw":72.158211},{"c":72.02,"h":72.07,"l":71.92,"n":133,"o":72.0099,"t":"2026-09-21T13:45:00Z","v":8583,"vw":71.984578},{"c":71.92,"h":72.105,"l":71.83,"n":115,"o":72.105,"t":"2026-09-21T14:00:00Z","v":7749,"vw":71.950388},{"c":71.955,"h":72.005,"l":71.91,"n":58,"o":71.91,"t":"2026-09-21T14:15:00Z","v":3704,"vw":71.955464},{"c":72,"h":72.02,"l":71.9,"n":68,"o":71.965,"t":"2026-09-21T14:30:00Z","v":4053,"vw":71.949012},{"c":71.985,"h":72.0188,"l":71.9669,"n":23,"o":71.97,"t":"2026-09-21T14:45:00Z","v":3500,"vw":72.010911},{"c":72.01,"h":72.01,"l":71.94,"n":18,"o":71.94,"t":"2026-09-21T15:00:00Z","v":1332,"vw":71.97171},{"c":72.03,"h":72.07,"l":72.03,"n":57,"o":72.0599,"t":"2026-09-21T15:15:00Z","v":8702,"vw":72.059025},{"c":72.08,"h":72.09,"l":72.005,"n":34,"o":72.005,"t":"2026-09-21T15:30:00Z","v":4304,"vw":72.085947},{"c":72.115,"h":72.115,"l":72.05,"n":30,"o":72.09,"t":"2026-09-21T15:45:00Z","v":1596,"vw":72.079637},{"c":72.195,"h":72.235,"l":72.105,"n":41,"o":72.11,"t":"2026-09-21T16:00:00Z","v":3343,"vw":72.153505},{"c":72.2399,"h":72.24,"l":72.195,"n":22,"o":72.24,"t":"2026-09-21T16:15:00Z","v":1929,"vw":72.220096},{"c":72.205,"h":72.26,"l":72.2001,"n":14,"o":72.26,"t":"2026-09-21T16:30:00Z","v":794,"vw":72.219406},{"c":72.25,"h":72.25,"l":72.25,"n":5,"o":72.25,"t":"2026-09-21T16:45:00Z","v":148,"vw":72.25},{"c":72.251,"h":72.26,"l":72.251,"n":3,"o":72.26,"t":"2026-09-21T17:00:00Z","v":345,"vw":72.253647},{"c":72.3,"h":72.305,"l":72.29,"n":9,"o":72.29,"t":"2026-09-21T17:15:00Z","v":595,"vw":72.29875},{"c":72.21,"h":72.24,"l":72.21,"n":5,"o":72.24,"t":"2026-09-21T17:30:00Z","v":351,"vw":72.221438},{"c":72.155,"h":72.185,"l":72.15,"n":10,"o":72.185,"t":"2026-09-21T17:45:00Z","v":753,"vw":72.159816},{"c":72.165,"h":72.22,"l":72.15,"n":38,"o":72.18,"t":"2026-09-21T18:00:00Z","v":2208,"vw":72.17934},{"c":72.175,"h":72.175,"l":72.13,"n":15,"o":72.15,"t":"2026-09-21T18:15:00Z","v":2364,"vw":72.151476},{"c":72.155,"h":72.185,"l":72.14,"n":10,"o":72.18,"t":"2026-09-21T18:30:00Z","v":725,"vw":72.170071},{"c":72.205,"h":72.215,"l":72.159,"n":13,"o":72.18,"t":"2026-09-21T18:45:00Z","v":865,"vw":72.198032},{"c":72.19,"h":72.24,"l":72.18,"n":26,"o":72.2201,"t":"2026-09-21T19:00:00Z","v":5062,"vw":72.217096},{"c":72.1,"h":72.22,"l":72.1,"n":7,"o":72.22,"t":"2026-09-21T19:15:00Z","v":1104,"vw":72.156344},{"c":72.05,"h":72.11,"l":72.05,"n":24,"o":72.09,"t":"2026-09-21T19:30:00Z","v":1639,"vw":72.088757},{"c":71.905,"h":72.04,"l":71.905,"n":90,"o":72.04,"t":"2026-09-21T19:45:00Z","v":11100,"vw":71.977132},{"c":71.91,"h":71.91,"l":71.91,"n":6,"o":71.91,"t":"2026-09-21T20:00:00Z","v":232,"vw":71.91},{"c":72.35,"h":72.37,"l":72.22,"n":41,"o":72.37,"t":"2026-09-22T13:30:00Z","v":5108,"vw":72.333886},{"c":72.3199,"h":72.44,"l":72.23,"n":33,"o":72.35,"t":"2026-09-22T13:45:00Z","v":2366,"vw":72.340246},{"c":72.41,"h":72.55,"l":72.29,"n":58,"o":72.29,"t":"2026-09-22T14:00:00Z","v":3731,"vw":72.44078},{"c":72.4,"h":72.48,"l":72.4,"n":29,"o":72.46,"t":"2026-09-22T14:15:00Z","v":2174,"vw":72.442656},{"c":72.52,"h":72.53,"l":72.37,"n":37,"o":72.4,"t":"2026-09-22T14:30:00Z","v":2768,"vw":72.452502},{"c":72.56,"h":72.65,"l":72.52,"n":33,"o":72.52,"t":"2026-09-22T14:45:00Z","v":2595,"vw":72.595672},{"c":72.57,"h":72.59,"l":72.5,"n":25,"o":72.55,"t":"2026-09-22T15:00:00Z","v":1318,"vw":72.56494},{"c":72.545,"h":72.6,"l":72.545,"n":16,"o":72.6,"t":"2026-09-22T15:15:00Z","v":734,"vw":72.563038},{"c":72.41,"h":72.43,"l":72.41,"n":31,"o":72.42,"t":"2026-09-22T15:30:00Z","v":1455,"vw":72.417988},{"c":72.5,"h":72.5,"l":72.4211,"n":17,"o":72.4211,"t":"2026-09-22T15:45:00Z","v":1257,"vw":72.469963},{"c":72.565,"h":72.585,"l":72.495,"n":20,"o":72.495,"t":"2026-09-22T16:00:00Z","v":2545,"vw":72.54371},{"c":72.55,"h":72.555,"l":72.51,"n":18,"o":72.55,"t":"2026-09-22T16:15:00Z","v":1280,"vw":72.538913},{"c":72.52,"h":72.56,"l":72.52,"n":3,"o":72.56,"t":"2026-09-22T16:30:00Z","v":1905,"vw":72.522101},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-09-22T16:45:00Z","v":100,"vw":72.62},{"c":72.59,"h":72.66,"l":72.59,"n":18,"o":72.66,"t":"2026-09-22T17:00:00Z","v":968,"vw":72.625264},{"c":72.5557,"h":72.5557,"l":72.53,"n":11,"o":72.53,"t":"2026-09-22T17:15:00Z","v":637,"vw":72.53743},{"c":72.59,"h":72.62,"l":72.59,"n":10,"o":72.62,"t":"2026-09-22T17:30:00Z","v":1431,"vw":72.598818},{"c":72.59,"h":72.59,"l":72.545,"n":9,"o":72.545,"t":"2026-09-22T17:45:00Z","v":1077,"vw":72.567951},{"c":72.575,"h":72.635,"l":72.575,"n":18,"o":72.58,"t":"2026-09-22T18:00:00Z","v":917,"vw":72.596646},{"c":72.56,"h":72.59,"l":72.5576,"n":14,"o":72.57,"t":"2026-09-22T18:15:00Z","v":2346,"vw":72.564701},{"c":72.49,"h":72.53,"l":72.49,"n":16,"o":72.51,"t":"2026-09-22T18:30:00Z","v":4237,"vw":72.507869},{"c":72.53,"h":72.54,"l":72.52,"n":29,"o":72.52,"t":"2026-09-22T18:45:00Z","v":1924,"vw":72.527349},{"c":72.605,"h":72.61,"l":72.58,"n":38,"o":72.59,"t":"2026-09-22T19:00:00Z","v":1991,"vw":72.599156},{"c":72.6,"h":72.6176,"l":72.6,"n":9,"o":72.6176,"t":"2026-09-22T19:15:00Z","v":468,"vw":72.612298},{"c":72.64,"h":72.69,"l":72.61,"n":78,"o":72.62,"t":"2026-09-22T19:30:00Z","v":14235,"vw":72.640221},{"c":72.49,"h":72.67,"l":72.485,"n":157,"o":72.655,"t":"2026-09-22T19:45:00Z","v":16068,"vw":72.581723},{"c":72.46,"h":72.46,"l":72.46,"n":5,"o":72.46,"t":"2026-09-22T20:00:00Z","v":241,"vw":72.46},{"c":72.41,"h":72.55,"l":72.4,"n":72,"o":72.44,"t":"2026-09-23T13:30:00Z","v":8522,"vw":72.447378},{"c":72.2,"h":72.38,"l":72.165,"n":62,"o":72.38,"t":"2026-09-23T13:45:00Z","v":5896,"vw":72.284865},{"c":72.5,"h":72.5,"l":72.23,"n":59,"o":72.275,"t":"2026-09-23T14:00:00Z","v":4682,"vw":72.323927},{"c":72.605,"h":72.77,"l":72.57,"n":37,"o":72.67,"t":"2026-09-23T14:15:00Z","v":4241,"vw":72.669791},{"c":72.68,"h":72.76,"l":72.65,"n":25,"o":72.73,"t":"2026-09-23T14:30:00Z","v":2032,"vw":72.69218},{"c":72.56,"h":72.68,"l":72.48,"n":43,"o":72.67,"t":"2026-09-23T14:45:00Z","v":4023,"vw":72.563192},{"c":72.44,"h":72.52,"l":72.43,"n":16,"o":72.48,"t":"2026-09-23T15:00:00Z","v":1154,"vw":72.471091},{"c":72.28,"h":72.42,"l":72.25,"n":52,"o":72.42,"t":"2026-09-23T15:15:00Z","v":7387,"vw":72.297525},{"c":72.325,"h":72.34,"l":72.27,"n":38,"o":72.27,"t":"2026-09-23T15:30:00Z","v":9384,"vw":72.318519},{"c":72.25,"h":72.34,"l":72.24,"n":25,"o":72.285,"t":"2026-09-23T15:45:00Z","v":2422,"vw":72.275074},{"c":72.195,"h":72.24,"l":72.195,"n":10,"o":72.24,"t":"2026-09-23T16:00:00Z","v":863,"vw":72.207271},{"c":72.25,"h":72.25,"l":72.17,"n":30,"o":72.175,"t":"2026-09-23T16:15:00Z","v":2348,"vw":72.194392},{"c":72.29,"h":72.29,"l":72.23,"n":9,"o":72.23,"t":"2026-09-23T16:30:00Z","v":433,"vw":72.25},{"c":72.24,"h":72.31,"l":72.24,"n":14,"o":72.31,"t":"2026-09-23T16:45:00Z","v":1396,"vw":72.269004},{"c":72.175,"h":72.22,"l":72.155,"n":17,"o":72.22,"t":"2026-09-23T17:00:00Z","v":1455,"vw":72.191969},{"c":72.175,"h":72.175,"l":72.1162,"n":7,"o":72.1162,"t":"2026-09-23T17:15:00Z","v":521,"vw":72.156331},{"c":72.26,"h":72.26,"l":72.205,"n":18,"o":72.21,"t":"2026-09-23T17:30:00Z","v":1637,"vw":72.215647},{"c":72.35,"h":72.36,"l":72.29,"n":24,"o":72.32,"t":"2026-09-23T17:45:00Z","v":2328,"vw":72.323166},{"c":72.19,"h":72.34,"l":72.19,"n":27,"o":72.34,"t":"2026-09-23T18:00:00Z","v":1961,"vw":72.258},{"c":72.075,"h":72.12,"l":72.075,"n":16,"o":72.12,"t":"2026-09-23T18:15:00Z","v":1800,"vw":72.087545},{"c":72.065,"h":72.115,"l":72.055,"n":21,"o":72.075,"t":"2026-09-23T18:30:00Z","v":2314,"vw":72.06498},{"c":72.04,"h":72.04,"l":72.04,"n":5,"o":72.04,"t":"2026-09-23T18:45:00Z","v":444,"vw":72.04},{"c":72.04,"h":72.0599,"l":72.02,"n":37,"o":72.035,"t":"2026-09-23T19:00:00Z","v":7715,"vw":72.041046},{"c":72.08,"h":72.08,"l":72.015,"n":39,"o":72.06,"t":"2026-09-23T19:15:00Z","v":3063,"vw":72.044959},{"c":72.06,"h":72.09,"l":72,"n":70,"o":72.05,"t":"2026-09-23T19:30:00Z","v":3441,"vw":72.048308},{"c":72.13,"h":72.255,"l":71.98,"n":279,"o":72.045,"t":"2026-09-23T19:45:00Z","v":37040,"vw":72.13554},{"c":72.16,"h":72.16,"l":72.16,"n":6,"o":72.16,"t":"2026-09-23T20:00:00Z","v":1829,"vw":72.16},{"c":72.62,"h":72.635,"l":72.4,"n":102,"o":72.4,"t":"2026-09-24T13:30:00Z","v":8033,"vw":72.514583},{"c":72.78,"h":72.79,"l":72.59,"n":72,"o":72.59,"t":"2026-09-24T13:45:00Z","v":5346,"vw":72.68835},{"c":72.66,"h":72.81,"l":72.66,"n":85,"o":72.76,"t":"2026-09-24T14:00:00Z","v":6998,"vw":72.734634},{"c":72.44,"h":72.705,"l":72.44,"n":42,"o":72.66,"t":"2026-09-24T14:15:00Z","v":3511,"vw":72.568562},{"c":72.55,"h":72.57,"l":72.43,"n":33,"o":72.4345,"t":"2026-09-24T14:30:00Z","v":2891,"vw":72.483076},{"c":72.34,"h":72.45,"l":72.24,"n":34,"o":72.43,"t":"2026-09-24T14:45:00Z","v":2901,"vw":72.359935},{"c":72.31,"h":72.36,"l":72.2801,"n":20,"o":72.3248,"t":"2026-09-24T15:00:00Z","v":1490,"vw":72.318061},{"c":72.275,"h":72.36,"l":72.275,"n":14,"o":72.295,"t":"2026-09-24T15:15:00Z","v":3096,"vw":72.285693},{"c":72.12,"h":72.19,"l":72.105,"n":21,"o":72.19,"t":"2026-09-24T15:30:00Z","v":2545,"vw":72.120851},{"c":72.11,"h":72.11,"l":72.07,"n":22,"o":72.1,"t":"2026-09-24T15:45:00Z","v":3828,"vw":72.083387},{"c":72.085,"h":72.1,"l":72.035,"n":36,"o":72.1,"t":"2026-09-24T16:00:00Z","v":2863,"vw":72.081591},{"c":72.25,"h":72.28,"l":72.06,"n":78,"o":72.08,"t":"2026-09-24T16:15:00Z","v":5942,"vw":72.203153},{"c":72.12,"h":72.21,"l":72.12,"n":25,"o":72.2,"t":"2026-09-24T16:30:00Z","v":4940,"vw":72.185236},{"c":72.12,"h":72.135,"l":72.08,"n":31,"o":72.1,"t":"2026-09-24T16:45:00Z","v":2909,"vw":72.108448},{"c":72.02,"h":72.06,"l":72,"n":23,"o":72.03,"t":"2026-09-24T17:00:00Z","v":1356,"vw":72.027923},{"c":72.036,"h":72.05,"l":71.98,"n":40,"o":72.04,"t":"2026-09-24T17:15:00Z","v":7455,"vw":71.99823},{"c":72.06,"h":72.07,"l":72.015,"n":28,"o":72.045,"t":"2026-09-24T17:30:00Z","v":61691,"vw":72.03697},{"c":72.02,"h":72.04,"l":72,"n":36,"o":72.03,"t":"2026-09-24T17:45:00Z","v":2400,"vw":72.020893},{"c":71.98,"h":72,"l":71.93,"n":62,"o":71.99,"t":"2026-09-24T18:00:00Z","v":173210,"vw":71.940919},{"c":72.125,"h":72.145,"l":71.93,"n":111,"o":71.95,"t":"2026-09-24T18:15:00Z","v":257732,"vw":71.951284},{"c":71.995,"h":72.14,"l":71.98,"n":213,"o":72.11,"t":"2026-09-24T18:30:00Z","v":2498834,"vw":72.139146},{"c":71.84,"h":71.995,"l":71.84,"n":89,"o":71.995,"t":"2026-09-24T18:45:00Z","v":12649,"vw":71.895531},{"c":71.81,"h":71.815,"l":71.74,"n":63,"o":71.79,"t":"2026-09-24T19:00:00Z","v":5700,"vw":71.775132},{"c":71.86,"h":71.865,"l":71.785,"n":96,"o":71.81,"t":"2026-09-24T19:15:00Z","v":10526,"vw":71.820332},{"c":71.78,"h":71.84,"l":71.75,"n":90,"o":71.84,"t":"2026-09-24T19:30:00Z","v":7454,"vw":71.797391},{"c":71.675,"h":71.7752,"l":71.675,"n":179,"o":71.77,"t":"2026-09-24T19:45:00Z","v":14567,"vw":71.740502},{"c":71.69,"h":71.69,"l":71.69,"n":3,"o":71.69,"t":"2026-09-24T20:00:00Z","v":776,"vw":71.69},{"c":71.29,"h":71.59,"l":71.24,"n":139,"o":71.59,"t":"2026-09-25T13:30:00Z","v":14141,"vw":71.345267},{"c":71.38,"h":71.43,"l":71.22,"n":69,"o":71.26,"t":"2026-09-25T13:45:00Z","v":7684,"vw":71.306248},{"c":71.285,"h":71.32,"l":71.19,"n":297,"o":71.32,"t":"2026-09-25T14:00:00Z","v":35250,"vw":71.257937},{"c":71.35,"h":71.42,"l":71.31,"n":84,"o":71.32,"t":"2026-09-25T14:15:00Z","v":8151,"vw":71.353007},{"c":71.35,"h":71.39,"l":71.3096,"n":59,"o":71.32,"t":"2026-09-25T14:30:00Z","v":5386,"vw":71.348811},{"c":71.29,"h":71.37,"l":71.27,"n":54,"o":71.34,"t":"2026-09-25T14:45:00Z","v":3831,"vw":71.318814},{"c":71.35,"h":71.36,"l":71.265,"n":32,"o":71.34,"t":"2026-09-25T15:00:00Z","v":1909,"vw":71.321563},{"c":71.33,"h":71.395,"l":71.31,"n":80,"o":71.355,"t":"2026-09-25T15:15:00Z","v":8061,"vw":71.346347},{"c":71.295,"h":71.39,"l":71.275,"n":103,"o":71.34,"t":"2026-09-25T15:30:00Z","v":16354,"vw":71.309819},{"c":71.3375,"h":71.3399,"l":71.27,"n":70,"o":71.27,"t":"2026-09-25T15:45:00Z","v":8853,"vw":71.299313},{"c":71.52,"h":71.57,"l":71.35,"n":84,"o":71.35,"t":"2026-09-25T16:00:00Z","v":7075,"vw":71.5228},{"c":71.48,"h":71.51,"l":71.46,"n":43,"o":71.51,"t":"2026-09-25T16:15:00Z","v":4039,"vw":71.478119},{"c":71.515,"h":71.515,"l":71.425,"n":155,"o":71.49,"t":"2026-09-25T16:30:00Z","v":24119,"vw":71.474329},{"c":71.515,"h":71.54,"l":71.48,"n":42,"o":71.48,"t":"2026-09-25T16:45:00Z","v":3799,"vw":71.518921},{"c":71.59,"h":71.6,"l":71.51,"n":41,"o":71.51,"t":"2026-09-25T17:00:00Z","v":10421,"vw":71.577712},{"c":71.585,"h":71.59,"l":71.545,"n":53,"o":71.58,"t":"2026-09-25T17:15:00Z","v":6398,"vw":71.564028},{"c":71.55,"h":71.6,"l":71.53,"n":79,"o":71.585,"t":"2026-09-25T17:30:00Z","v":10154,"vw":71.562914},{"c":71.57,"h":71.57,"l":71.525,"n":38,"o":71.53,"t":"2026-09-25T17:45:00Z","v":2893,"vw":71.548469},{"c":71.52,"h":71.595,"l":71.52,"n":29,"o":71.595,"t":"2026-09-25T18:00:00Z","v":3270,"vw":71.560602},{"c":71.49,"h":71.535,"l":71.465,"n":50,"o":71.53,"t":"2026-09-25T18:15:00Z","v":4161,"vw":71.487721},{"c":71.51,"h":71.52,"l":71.49,"n":29,"o":71.505,"t":"2026-09-25T18:30:00Z","v":2814,"vw":71.505008},{"c":71.6,"h":71.6,"l":71.565,"n":22,"o":71.57,"t":"2026-09-25T18:45:00Z","v":2410,"vw":71.575329},{"c":71.57,"h":71.61,"l":71.57,"n":48,"o":71.6,"t":"2026-09-25T19:00:00Z","v":6270,"vw":71.586098},{"c":71.55,"h":71.63,"l":71.55,"n":107,"o":71.625,"t":"2026-09-25T19:15:00Z","v":23139,"vw":71.621646},{"c":71.7,"h":71.71,"l":71.585,"n":129,"o":71.585,"t":"2026-09-25T19:30:00Z","v":13363,"vw":71.651599},{"c":71.74,"h":71.785,"l":71.71,"n":197,"o":71.71,"t":"2026-09-25T19:45:00Z","v":16862,"vw":71.753067},{"c":71.76,"h":71.76,"l":71.76,"n":5,"o":71.76,"t":"2026-09-25T20:00:00Z","v":246,"vw":71.76},{"c":71.57,"h":71.58,"l":71.31,"n":155,"o":71.58,"t":"2026-09-28T13:30:00Z","v":11125,"vw":71.424889},{"c":71.68,"h":71.81,"l":71.55,"n":109,"o":71.56,"t":"2026-09-28T13:45:00Z","v":9963,"vw":71.687817},{"c":72.02,"h":72.04,"l":71.615,"n":47,"o":71.65,"t":"2026-09-28T14:00:00Z","v":9981,"vw":71.816562},{"c":72.005,"h":72.035,"l":71.925,"n":67,"o":72.035,"t":"2026-09-28T14:15:00Z","v":6378,"vw":71.97511},{"c":71.9,"h":71.995,"l":71.89,"n":36,"o":71.93,"t":"2026-09-28T14:30:00Z","v":3393,"vw":71.918021},{"c":71.79,"h":71.9,"l":71.79,"n":50,"o":71.88,"t":"2026-09-28T14:45:00Z","v":4780,"vw":71.858478},{"c":71.65,"h":71.77,"l":71.63,"n":63,"o":71.77,"t":"2026-09-28T15:00:00Z","v":5667,"vw":71.689491},{"c":71.53,"h":71.69,"l":71.53,"n":52,"o":71.645,"t":"2026-09-28T15:15:00Z","v":8235,"vw":71.633913},{"c":71.68,"h":71.69,"l":71.58,"n":73,"o":71.585,"t":"2026-09-28T15:30:00Z","v":6820,"vw":71.65111},{"c":71.63,"h":71.71,"l":71.625,"n":40,"o":71.68,"t":"2026-09-28T15:45:00Z","v":3018,"vw":71.665518},{"c":71.69,"h":71.71,"l":71.63,"n":71,"o":71.63,"t":"2026-09-28T16:00:00Z","v":7538,"vw":71.66618},{"c":71.89,"h":71.935,"l":71.68,"n":73,"o":71.7,"t":"2026-09-28T16:15:00Z","v":7248,"vw":71.822684},{"c":71.85,"h":71.9,"l":71.805,"n":66,"o":71.86,"t":"2026-09-28T16:30:00Z","v":9694,"vw":71.830812},{"c":71.86,"h":71.87,"l":71.79,"n":54,"o":71.85,"t":"2026-09-28T16:45:00Z","v":4329,"vw":71.830783},{"c":71.93,"h":72,"l":71.84,"n":59,"o":71.865,"t":"2026-09-28T17:00:00Z","v":6323,"vw":71.940571},{"c":71.84,"h":71.93,"l":71.84,"n":41,"o":71.89,"t":"2026-09-28T17:15:00Z","v":3453,"vw":71.888149},{"c":71.79,"h":71.83,"l":71.74,"n":57,"o":71.83,"t":"2026-09-28T17:30:00Z","v":5560,"vw":71.755302},{"c":71.84,"h":71.86,"l":71.77,"n":38,"o":71.77,"t":"2026-09-28T17:45:00Z","v":27822,"vw":71.804368},{"c":71.865,"h":71.93,"l":71.8,"n":138,"o":71.85,"t":"2026-09-28T18:00:00Z","v":189572,"vw":71.840427},{"c":71.88,"h":71.88,"l":71.81,"n":40,"o":71.86,"t":"2026-09-28T18:15:00Z","v":40082,"vw":71.820841},{"c":71.87,"h":71.87,"l":71.845,"n":41,"o":71.86,"t":"2026-09-28T18:30:00Z","v":3405,"vw":71.862118},{"c":71.91,"h":71.91,"l":71.865,"n":56,"o":71.8699,"t":"2026-09-28T18:45:00Z","v":40235,"vw":71.889564},{"c":71.94,"h":71.95,"l":71.91,"n":123,"o":71.91,"t":"2026-09-28T19:00:00Z","v":21872,"vw":71.928688},{"c":71.945,"h":71.98,"l":71.91,"n":79,"o":71.92,"t":"2026-09-28T19:15:00Z","v":20040,"vw":71.953932},{"c":71.945,"h":71.96,"l":71.915,"n":116,"o":71.96,"t":"2026-09-28T19:30:00Z","v":14866,"vw":71.940351},{"c":71.86,"h":71.96,"l":71.83,"n":208,"o":71.94,"t":"2026-09-28T19:45:00Z","v":29061,"vw":71.882849},{"c":71.83,"h":71.83,"l":71.83,"n":3,"o":71.83,"t":"2026-09-28T20:00:00Z","v":4422,"vw":71.83},{"c":71.48,"h":71.51,"l":71.19,"n":284,"o":71.32,"t":"2026-09-29T13:30:00Z","v":21781,"vw":71.358499},{"c":71.46,"h":71.57,"l":71.46,"n":110,"o":71.51,"t":"2026-09-29T13:45:00Z","v":9224,"vw":71.527292},{"c":71.65,"h":71.65,"l":71.48,"n":335,"o":71.49,"t":"2026-09-29T14:00:00Z","v":32318,"vw":71.529359},{"c":71.45,"h":71.65,"l":71.45,"n":96,"o":71.65,"t":"2026-09-29T14:15:00Z","v":7600,"vw":71.539705},{"c":71.365,"h":71.445,"l":71.305,"n":126,"o":71.445,"t":"2026-09-29T14:30:00Z","v":15848,"vw":71.376868},{"c":71.365,"h":71.41,"l":71.33,"n":66,"o":71.335,"t":"2026-09-29T14:45:00Z","v":8870,"vw":71.381121},{"c":71.295,"h":71.35,"l":71.27,"n":77,"o":71.325,"t":"2026-09-29T15:00:00Z","v":10218,"vw":71.30294},{"c":71.36,"h":71.39,"l":71.275,"n":227,"o":71.275,"t":"2026-09-29T15:15:00Z","v":33770,"vw":71.308251},{"c":71.46,"h":71.48,"l":71.38,"n":243,"o":71.39,"t":"2026-09-29T15:30:00Z","v":23904,"vw":71.437568},{"c":71.41,"h":71.455,"l":71.355,"n":91,"o":71.455,"t":"2026-09-29T15:45:00Z","v":9747,"vw":71.409782},{"c":71.52,"h":71.53,"l":71.43,"n":79,"o":71.44,"t":"2026-09-29T16:00:00Z","v":9593,"vw":71.491506},{"c":71.55,"h":71.6,"l":71.53,"n":158,"o":71.53,"t":"2026-09-29T16:15:00Z","v":20495,"vw":71.58038},{"c":71.43,"h":71.55,"l":71.415,"n":62,"o":71.55,"t":"2026-09-29T16:30:00Z","v":13181,"vw":71.463138},{"c":71.46,"h":71.46,"l":71.36,"n":62,"o":71.415,"t":"2026-09-29T16:45:00Z","v":11351,"vw":71.393289},{"c":71.54,"h":71.55,"l":71.4357,"n":180,"o":71.47,"t":"2026-09-29T17:00:00Z","v":19068,"vw":71.479179},{"c":71.51,"h":71.53,"l":71.48,"n":68,"o":71.525,"t":"2026-09-29T17:15:00Z","v":7284,"vw":71.500863},{"c":71.57,"h":71.59,"l":71.515,"n":61,"o":71.53,"t":"2026-09-29T17:30:00Z","v":6716,"vw":71.552011},{"c":71.61,"h":71.63,"l":71.575,"n":59,"o":71.595,"t":"2026-09-29T17:45:00Z","v":4767,"vw":71.60278},{"c":71.55,"h":71.645,"l":71.51,"n":85,"o":71.595,"t":"2026-09-29T18:00:00Z","v":8591,"vw":71.599518},{"c":71.584,"h":71.655,"l":71.57,"n":104,"o":71.59,"t":"2026-09-29T18:15:00Z","v":9263,"vw":71.611727},{"c":71.62,"h":71.67,"l":71.57,"n":196,"o":71.62,"t":"2026-09-29T18:30:00Z","v":15416,"vw":71.605331},{"c":71.56,"h":71.63,"l":71.55,"n":92,"o":71.62,"t":"2026-09-29T18:45:00Z","v":9795,"vw":71.589666},{"c":71.53,"h":71.565,"l":71.52,"n":88,"o":71.56,"t":"2026-09-29T19:00:00Z","v":9709,"vw":71.546043},{"c":71.58,"h":71.58,"l":71.515,"n":132,"o":71.525,"t":"2026-09-29T19:15:00Z","v":25292,"vw":71.544648},{"c":71.635,"h":71.67,"l":71.585,"n":139,"o":71.61,"t":"2026-09-29T19:30:00Z","v":15388,"vw":71.631794},{"c":71.73,"h":71.735,"l":71.63,"n":219,"o":71.63,"t":"2026-09-29T19:45:00Z","v":19642,"vw":71.671015},{"c":71.76,"h":71.76,"l":71.76,"n":3,"o":71.76,"t":"2026-09-29T20:00:00Z","v":450,"vw":71.76},{"c":71.74,"h":72.005,"l":71.7,"n":235,"o":71.94,"t":"2026-09-30T13:30:00Z","v":17588,"vw":71.781904},{"c":71.57,"h":71.75,"l":71.555,"n":172,"o":71.65,"t":"2026-09-30T13:45:00Z","v":11830,"vw":71.646493},{"c":71.545,"h":71.58,"l":71.48,"n":237,"o":71.55,"t":"2026-09-30T14:00:00Z","v":21065,"vw":71.530227},{"c":71.51,"h":71.6299,"l":71.5,"n":125,"o":71.51,"t":"2026-09-30T14:15:00Z","v":10574,"vw":71.542771},{"c":71.51,"h":71.62,"l":71.495,"n":121,"o":71.5,"t":"2026-09-30T14:30:00Z","v":11446,"vw":71.563561},{"c":71.525,"h":71.635,"l":71.52,"n":312,"o":71.535,"t":"2026-09-30T14:45:00Z","v":30375,"vw":71.569367},{"c":71.4,"h":71.525,"l":71.4,"n":207,"o":71.525,"t":"2026-09-30T15:00:00Z","v":27641,"vw":71.452836},{"c":71.405,"h":71.435,"l":71.335,"n":99,"o":71.425,"t":"2026-09-30T15:15:00Z","v":10958,"vw":71.409715},{"c":71.33,"h":71.42,"l":71.33,"n":70,"o":71.42,"t":"2026-09-30T15:30:00Z","v":7411,"vw":71.381546},{"c":71.32,"h":71.32,"l":71.255,"n":71,"o":71.3,"t":"2026-09-30T15:45:00Z","v":6238,"vw":71.290586},{"c":71.41,"h":71.43,"l":71.3,"n":45,"o":71.31,"t":"2026-09-30T16:00:00Z","v":4114,"vw":71.361705},{"c":71.395,"h":71.44,"l":71.38,"n":41,"o":71.44,"t":"2026-09-30T16:15:00Z","v":6256,"vw":71.392622},{"c":71.425,"h":71.44,"l":71.38,"n":153,"o":71.385,"t":"2026-09-30T16:30:00Z","v":13270,"vw":71.402181},{"c":71.445,"h":71.475,"l":71.37,"n":102,"o":71.425,"t":"2026-09-30T16:45:00Z","v":9181,"vw":71.429092},{"c":71.46,"h":71.48,"l":71.45,"n":26,"o":71.45,"t":"2026-09-30T17:00:00Z","v":1829,"vw":71.466123},{"c":71.42,"h":71.455,"l":71.39,"n":59,"o":71.455,"t":"2026-09-30T17:15:00Z","v":4932,"vw":71.416902},{"c":71.37,"h":71.43,"l":71.355,"n":54,"o":71.425,"t":"2026-09-30T17:30:00Z","v":4965,"vw":71.388104},{"c":71.315,"h":71.375,"l":71.285,"n":99,"o":71.365,"t":"2026-09-30T17:45:00Z","v":9660,"vw":71.330931},{"c":71.16,"h":71.315,"l":71.16,"n":73,"o":71.315,"t":"2026-09-30T18:00:00Z","v":6195,"vw":71.23617},{"c":71,"h":71.17,"l":71,"n":84,"o":71.16,"t":"2026-09-30T18:15:00Z","v":6145,"vw":71.077155},{"c":70.98,"h":71,"l":70.92,"n":50,"o":70.99,"t":"2026-09-30T18:30:00Z","v":4501,"vw":70.964445},{"c":71.055,"h":71.055,"l":70.98,"n":60,"o":71,"t":"2026-09-30T18:45:00Z","v":5961,"vw":71.008894},{"c":70.975,"h":71.03,"l":70.965,"n":54,"o":71.03,"t":"2026-09-30T19:00:00Z","v":6105,"vw":70.987348},{"c":71,"h":71.0499,"l":70.975,"n":151,"o":70.975,"t":"2026-09-30T19:15:00Z","v":17700,"vw":71.01487},{"c":70.9,"h":70.97,"l":70.895,"n":70,"o":70.97,"t":"2026-09-30T19:30:00Z","v":4196,"vw":70.947631},{"c":70.73,"h":70.93,"l":70.725,"n":281,"o":70.875,"t":"2026-09-30T19:45:00Z","v":30618,"vw":70.830127},{"c":70.73,"h":70.73,"l":70.73,"n":3,"o":70.73,"t":"2026-09-30T20:00:00Z","v":2819,"vw":70.73},{"c":70.88,"h":70.95,"l":70.57,"n":823,"o":70.6,"t":"2026-10-01T13:30:00Z","v":108045,"vw":70.867576},{"c":70.74,"h":70.99,"l":70.72,"n":237,"o":70.89,"t":"2026-10-01T13:45:00Z","v":22953,"vw":70.818388},{"c":70.83,"h":70.88,"l":70.66,"n":421,"o":70.74,"t":"2026-10-01T14:00:00Z","v":42962,"vw":70.748914},{"c":70.55,"h":70.9,"l":70.54,"n":201,"o":70.86,"t":"2026-10-01T14:15:00Z","v":22270,"vw":70.682635},{"c":70.64,"h":70.675,"l":70.56,"n":169,"o":70.57,"t":"2026-10-01T14:30:00Z","v":18919,"vw":70.615015},{"c":70.72,"h":70.725,"l":70.57,"n":96,"o":70.64,"t":"2026-10-01T14:45:00Z","v":11049,"vw":70.627524},{"c":70.72,"h":70.78,"l":70.63,"n":180,"o":70.725,"t":"2026-10-01T15:00:00Z","v":29041,"vw":70.706607},{"c":70.68,"h":70.78,"l":70.67,"n":153,"o":70.72,"t":"2026-10-01T15:15:00Z","v":29950,"vw":70.736437},{"c":70.7,"h":70.81,"l":70.645,"n":120,"o":70.67,"t":"2026-10-01T15:30:00Z","v":16954,"vw":70.725528},{"c":70.68,"h":70.76,"l":70.61,"n":98,"o":70.715,"t":"2026-10-01T15:45:00Z","v":10410,"vw":70.672697},{"c":70.56,"h":70.69,"l":70.56,"n":109,"o":70.68,"t":"2026-10-01T16:00:00Z","v":10691,"vw":70.628719},{"c":70.64,"h":70.64,"l":70.55,"n":114,"o":70.57,"t":"2026-10-01T16:15:00Z","v":15882,"vw":70.601292},{"c":70.655,"h":70.665,"l":70.575,"n":126,"o":70.65,"t":"2026-10-01T16:30:00Z","v":14160,"vw":70.615644},{"c":70.63,"h":70.67,"l":70.58,"n":78,"o":70.67,"t":"2026-10-01T16:45:00Z","v":10476,"vw":70.624823},{"c":70.6545,"h":70.665,"l":70.59,"n":112,"o":70.62,"t":"2026-10-01T17:00:00Z","v":14790,"vw":70.628562},{"c":70.62,"h":70.7,"l":70.6,"n":67,"o":70.65,"t":"2026-10-01T17:15:00Z","v":6043,"vw":70.649085},{"c":70.605,"h":70.66,"l":70.575,"n":224,"o":70.615,"t":"2026-10-01T17:30:00Z","v":36735,"vw":70.607467},{"c":70.63,"h":70.66,"l":70.57,"n":176,"o":70.6,"t":"2026-10-01T17:45:00Z","v":27276,"vw":70.609095},{"c":70.7,"h":70.7,"l":70.58,"n":182,"o":70.645,"t":"2026-10-01T18:00:00Z","v":22314,"vw":70.625132},{"c":70.72,"h":70.735,"l":70.65,"n":277,"o":70.715,"t":"2026-10-01T18:15:00Z","v":34268,"vw":70.701438},{"c":70.64,"h":70.75,"l":70.62,"n":147,"o":70.74,"t":"2026-10-01T18:30:00Z","v":29324,"vw":70.661679},{"c":70.71,"h":70.72,"l":70.6,"n":71,"o":70.645,"t":"2026-10-01T18:45:00Z","v":9249,"vw":70.633923},{"c":70.73,"h":70.755,"l":70.69,"n":192,"o":70.735,"t":"2026-10-01T19:00:00Z","v":37921,"vw":70.725166},{"c":70.68,"h":70.75,"l":70.665,"n":152,"o":70.74,"t":"2026-10-01T19:15:00Z","v":23193,"vw":70.712198},{"c":70.78,"h":70.79,"l":70.67,"n":188,"o":70.68,"t":"2026-10-01T19:30:00Z","v":23644,"vw":70.731097},{"c":70.69,"h":70.885,"l":70.665,"n":419,"o":70.79,"t":"2026-10-01T19:45:00Z","v":46353,"vw":70.787515},{"c":70.68,"h":70.68,"l":70.68,"n":5,"o":70.68,"t":"2026-10-01T20:00:00Z","v":2345,"vw":70.68},{"c":70.77,"h":70.77,"l":70.77,"n":1,"o":70.77,"t":"2026-10-02T13:15:00Z","v":200,"vw":70.77},{"c":70.79,"h":70.86,"l":70.57,"n":248,"o":70.86,"t":"2026-10-02T13:30:00Z","v":19868,"vw":70.752571},{"c":70.8,"h":70.93,"l":70.72,"n":142,"o":70.87,"t":"2026-10-02T13:45:00Z","v":10026,"vw":70.852888},{"c":70.87,"h":70.93,"l":70.77,"n":98,"o":70.79,"t":"2026-10-02T14:00:00Z","v":8237,"vw":70.859762},{"c":70.81,"h":70.9,"l":70.77,"n":134,"o":70.875,"t":"2026-10-02T14:15:00Z","v":8298,"vw":70.823759},{"c":70.865,"h":70.9,"l":70.77,"n":72,"o":70.77,"t":"2026-10-02T14:30:00Z","v":6076,"vw":70.828067},{"c":70.68,"h":70.89,"l":70.68,"n":103,"o":70.85,"t":"2026-10-02T14:45:00Z","v":8464,"vw":70.823177},{"c":70.78,"h":70.79,"l":70.71,"n":86,"o":70.73,"t":"2026-10-02T15:00:00Z","v":7323,"vw":70.745308},{"c":70.83,"h":70.83,"l":70.72,"n":86,"o":70.795,"t":"2026-10-02T15:15:00Z","v":6751,"vw":70.78076},{"c":70.71,"h":70.865,"l":70.71,"n":122,"o":70.85,"t":"2026-10-02T15:30:00Z","v":12006,"vw":70.798532},{"c":70.7,"h":70.72,"l":70.645,"n":101,"o":70.72,"t":"2026-10-02T15:45:00Z","v":7040,"vw":70.689976},{"c":70.66,"h":70.75,"l":70.63,"n":85,"o":70.7,"t":"2026-10-02T16:00:00Z","v":6120,"vw":70.692959},{"c":70.695,"h":70.72,"l":70.635,"n":242,"o":70.65,"t":"2026-10-02T16:15:00Z","v":24087,"vw":70.673015},{"c":70.78,"h":70.78,"l":70.71,"n":98,"o":70.71,"t":"2026-10-02T16:30:00Z","v":8476,"vw":70.738906},{"c":70.79,"h":70.79,"l":70.75,"n":39,"o":70.78,"t":"2026-10-02T16:45:00Z","v":3849,"vw":70.778435},{"c":70.85,"h":70.885,"l":70.78,"n":100,"o":70.78,"t":"2026-10-02T17:00:00Z","v":22784,"vw":70.860326},{"c":70.89,"h":70.9,"l":70.845,"n":82,"o":70.88,"t":"2026-10-02T17:15:00Z","v":6114,"vw":70.884537},{"c":70.87,"h":70.91,"l":70.86,"n":68,"o":70.9,"t":"2026-10-02T17:30:00Z","v":5409,"vw":70.886828},{"c":70.8,"h":70.8824,"l":70.8,"n":83,"o":70.8824,"t":"2026-10-02T17:45:00Z","v":7478,"vw":70.847724},{"c":70.845,"h":70.86,"l":70.82,"n":61,"o":70.85,"t":"2026-10-02T18:00:00Z","v":6395,"vw":70.845048},{"c":70.82,"h":70.865,"l":70.79,"n":91,"o":70.86,"t":"2026-10-02T18:15:00Z","v":21468,"vw":70.799286},{"c":70.86,"h":70.86,"l":70.79,"n":115,"o":70.83,"t":"2026-10-02T18:30:00Z","v":10907,"vw":70.817049},{"c":70.91,"h":70.92,"l":70.885,"n":56,"o":70.9,"t":"2026-10-02T18:45:00Z","v":9877,"vw":70.904934},{"c":70.94,"h":70.94,"l":70.89,"n":140,"o":70.915,"t":"2026-10-02T19:00:00Z","v":12034,"vw":70.910485},{"c":71.04,"h":71.0499,"l":70.93,"n":233,"o":70.935,"t":"2026-10-02T19:15:00Z","v":25817,"vw":71.015271},{"c":71.045,"h":71.065,"l":70.99,"n":269,"o":71.025,"t":"2026-10-02T19:30:00Z","v":21987,"vw":71.030878},{"c":70.92,"h":71.09,"l":70.91,"n":437,"o":71.04,"t":"2026-10-02T19:45:00Z","v":46286,"vw":71.015944},{"c":70.91,"h":70.91,"l":70.91,"n":6,"o":70.91,"t":"2026-10-02T20:00:00Z","v":4615,"vw":70.91},{"c":70.68,"h":70.97,"l":70.6,"n":181,"o":70.96,"t":"2026-10-05T13:30:00Z","v":14953,"vw":70.742863},{"c":70.715,"h":70.83,"l":70.64,"n":69,"o":70.64,"t":"2026-10-05T13:45:00Z","v":5877,"vw":70.732062},{"c":71.13,"h":71.13,"l":70.77,"n":144,"o":70.79,"t":"2026-10-05T14:00:00Z","v":16888,"vw":71.027195},{"c":71.05,"h":71.135,"l":71.05,"n":73,"o":71.06,"t":"2026-10-05T14:15:00Z","v":7035,"vw":71.091174},{"c":71.17,"h":71.195,"l":71.04,"n":111,"o":71.05,"t":"2026-10-05T14:30:00Z","v":6665,"vw":71.086806},{"c":71.2025,"h":71.25,"l":71.17,"n":67,"o":71.21,"t":"2026-10-05T14:45:00Z","v":4858,"vw":71.198523},{"c":71.1,"h":71.24,"l":71.08,"n":152,"o":71.225,"t":"2026-10-05T15:00:00Z","v":22885,"vw":71.131143},{"c":71.21,"h":71.21,"l":71.07,"n":42,"o":71.1,"t":"2026-10-05T15:15:00Z","v":3585,"vw":71.158965},{"c":71.275,"h":71.285,"l":71.21,"n":82,"o":71.21,"t":"2026-10-05T15:30:00Z","v":10962,"vw":71.261781},{"c":71.2625,"h":71.2625,"l":71.21,"n":21,"o":71.25,"t":"2026-10-05T15:45:00Z","v":2227,"vw":71.248478},{"c":71.36,"h":71.37,"l":71.265,"n":40,"o":71.265,"t":"2026-10-05T16:00:00Z","v":2254,"vw":71.317532},{"c":71.41,"h":71.41,"l":71.355,"n":29,"o":71.355,"t":"2026-10-05T16:15:00Z","v":1649,"vw":71.3935},{"c":71.51,"h":71.525,"l":71.415,"n":37,"o":71.42,"t":"2026-10-05T16:30:00Z","v":2448,"vw":71.450185},{"c":71.53,"h":71.55,"l":71.495,"n":41,"o":71.51,"t":"2026-10-05T16:45:00Z","v":2359,"vw":71.51923},{"c":71.525,"h":71.525,"l":71.47,"n":31,"o":71.5,"t":"2026-10-05T17:00:00Z","v":2280,"vw":71.497899},{"c":71.485,"h":71.545,"l":71.48,"n":18,"o":71.52,"t":"2026-10-05T17:15:00Z","v":1292,"vw":71.499091},{"c":71.485,"h":71.51,"l":71.46,"n":103,"o":71.48,"t":"2026-10-05T17:30:00Z","v":5256,"vw":71.484875},{"c":71.52,"h":71.525,"l":71.45,"n":100,"o":71.48,"t":"2026-10-05T17:45:00Z","v":4799,"vw":71.494737},{"c":71.56,"h":71.58,"l":71.52,"n":54,"o":71.53,"t":"2026-10-05T18:00:00Z","v":5107,"vw":71.55122},{"c":71.57,"h":71.57,"l":71.505,"n":50,"o":71.565,"t":"2026-10-05T18:15:00Z","v":3873,"vw":71.531418},{"c":71.55,"h":71.58,"l":71.535,"n":123,"o":71.58,"t":"2026-10-05T18:30:00Z","v":4558,"vw":71.552585},{"c":71.54,"h":71.5425,"l":71.505,"n":65,"o":71.53,"t":"2026-10-05T18:45:00Z","v":4688,"vw":71.52745},{"c":71.575,"h":71.575,"l":71.52,"n":83,"o":71.56,"t":"2026-10-05T19:00:00Z","v":7451,"vw":71.546312},{"c":71.61,"h":71.64,"l":71.585,"n":79,"o":71.595,"t":"2026-10-05T19:15:00Z","v":10529,"vw":71.625796},{"c":71.6,"h":71.62,"l":71.56,"n":147,"o":71.61,"t":"2026-10-05T19:30:00Z","v":10306,"vw":71.590611},{"c":71.63,"h":71.64,"l":71.465,"n":176,"o":71.58,"t":"2026-10-05T19:45:00Z","v":14008,"vw":71.546708},{"c":71.62,"h":71.62,"l":71.62,"n":3,"o":71.62,"t":"2026-10-05T20:00:00Z","v":602,"vw":71.62},{"c":71.835,"h":71.97,"l":71.78,"n":168,"o":71.8,"t":"2026-10-06T13:30:00Z","v":11866,"vw":71.877765},{"c":71.85,"h":71.915,"l":71.83,"n":57,"o":71.86,"t":"2026-10-06T13:45:00Z","v":4077,"vw":71.864234},{"c":72.02,"h":72.07,"l":71.885,"n":90,"o":71.89,"t":"2026-10-06T14:00:00Z","v":18109,"vw":71.947346},{"c":71.97,"h":72.05,"l":71.94,"n":87,"o":72,"t":"2026-10-06T14:15:00Z","v":7050,"vw":71.9926},{"c":72.065,"h":72.1355,"l":71.97,"n":98,"o":71.97,"t":"2026-10-06T14:30:00Z","v":7515,"vw":72.068633},{"c":72.14,"h":72.14,"l":72.08,"n":109,"o":72.095,"t":"2026-10-06T14:45:00Z","v":11451,"vw":72.107315},{"c":72.21,"h":72.215,"l":72.155,"n":58,"o":72.155,"t":"2026-10-06T15:00:00Z","v":7381,"vw":72.190146},{"c":72.26,"h":72.28,"l":72.22,"n":60,"o":72.24,"t":"2026-10-06T15:15:00Z","v":5504,"vw":72.252895},{"c":72.15,"h":72.245,"l":72.145,"n":82,"o":72.24,"t":"2026-10-06T15:30:00Z","v":7291,"vw":72.189556},{"c":72.29,"h":72.29,"l":72.135,"n":85,"o":72.14,"t":"2026-10-06T15:45:00Z","v":14212,"vw":72.173919},{"c":72.36,"h":72.36,"l":72.28,"n":26,"o":72.285,"t":"2026-10-06T16:00:00Z","v":2765,"vw":72.320429},{"c":72.355,"h":72.39,"l":72.34,"n":34,"o":72.37,"t":"2026-10-06T16:15:00Z","v":2423,"vw":72.362501},{"c":72.24,"h":72.36,"l":72.24,"n":38,"o":72.35,"t":"2026-10-06T16:30:00Z","v":3383,"vw":72.325674},{"c":72.11,"h":72.2,"l":72.11,"n":41,"o":72.2,"t":"2026-10-06T16:45:00Z","v":7136,"vw":72.168728},{"c":72.07,"h":72.11,"l":72.03,"n":42,"o":72.1,"t":"2026-10-06T17:00:00Z","v":3506,"vw":72.073273},{"c":71.96,"h":72.02,"l":71.915,"n":47,"o":72,"t":"2026-10-06T17:15:00Z","v":7236,"vw":71.950589},{"c":71.98,"h":71.985,"l":71.89,"n":29,"o":71.95,"t":"2026-10-06T17:30:00Z","v":2397,"vw":71.942976},{"c":71.99,"h":72.03,"l":71.99,"n":28,"o":72.025,"t":"2026-10-06T17:45:00Z","v":1716,"vw":72.021341},{"c":71.95,"h":72.005,"l":71.92,"n":64,"o":72,"t":"2026-10-06T18:00:00Z","v":5491,"vw":71.951282},{"c":71.925,"h":71.975,"l":71.885,"n":47,"o":71.935,"t":"2026-10-06T18:15:00Z","v":3875,"vw":71.94155},{"c":71.995,"h":72.07,"l":71.96,"n":78,"o":71.96,"t":"2026-10-06T18:30:00Z","v":7750,"vw":72.019887},{"c":72.07,"h":72.07,"l":71.995,"n":49,"o":71.995,"t":"2026-10-06T18:45:00Z","v":5697,"vw":72.035856},{"c":72.035,"h":72.09,"l":72.035,"n":95,"o":72.08,"t":"2026-10-06T19:00:00Z","v":9459,"vw":72.064568},{"c":71.91,"h":72.04,"l":71.865,"n":107,"o":72.035,"t":"2026-10-06T19:15:00Z","v":12211,"vw":71.942038},{"c":71.97,"h":72.02,"l":71.905,"n":257,"o":71.92,"t":"2026-10-06T19:30:00Z","v":27165,"vw":71.961792},{"c":72.02,"h":72.06,"l":71.96,"n":256,"o":71.97,"t":"2026-10-06T19:45:00Z","v":33587,"vw":72.006729},{"c":71.98,"h":71.98,"l":71.98,"n":7,"o":71.98,"t":"2026-10-06T20:00:00Z","v":8997,"vw":71.98},{"c":72.36,"h":72.45,"l":72.17,"n":174,"o":72.22,"t":"2026-10-07T13:30:00Z","v":16648,"vw":72.32568},{"c":72.25,"h":72.53,"l":72.215,"n":200,"o":72.36,"t":"2026-10-07T13:45:00Z","v":19161,"vw":72.437865},{"c":72.26,"h":72.44,"l":72.24,"n":168,"o":72.27,"t":"2026-10-07T14:00:00Z","v":14717,"vw":72.34822},{"c":72.215,"h":72.36,"l":72.215,"n":203,"o":72.26,"t":"2026-10-07T14:15:00Z","v":24995,"vw":72.281211},{"c":72.21,"h":72.39,"l":72.21,"n":89,"o":72.26,"t":"2026-10-07T14:30:00Z","v":8046,"vw":72.29084},{"c":72.32,"h":72.36,"l":72.25,"n":38,"o":72.2589,"t":"2026-10-07T14:45:00Z","v":3704,"vw":72.322104},{"c":72.24,"h":72.32,"l":72.225,"n":67,"o":72.32,"t":"2026-10-07T15:00:00Z","v":5491,"vw":72.249741},{"c":72.24,"h":72.24,"l":72.18,"n":81,"o":72.23,"t":"2026-10-07T15:15:00Z","v":6464,"vw":72.208827},{"c":72.21,"h":72.27,"l":72.2,"n":91,"o":72.265,"t":"2026-10-07T15:30:00Z","v":13039,"vw":72.216703},{"c":72.27,"h":72.27,"l":72.19,"n":50,"o":72.21,"t":"2026-10-07T15:45:00Z","v":4794,"vw":72.220846},{"c":72.27,"h":72.28,"l":72.25,"n":30,"o":72.26,"t":"2026-10-07T16:00:00Z","v":1909,"vw":72.269482},{"c":72.34,"h":72.34,"l":72.27,"n":42,"o":72.28,"t":"2026-10-07T16:15:00Z","v":3661,"vw":72.300881},{"c":72.245,"h":72.33,"l":72.24,"n":28,"o":72.33,"t":"2026-10-07T16:30:00Z","v":3532,"vw":72.30108},{"c":72.18,"h":72.255,"l":72.175,"n":75,"o":72.255,"t":"2026-10-07T16:45:00Z","v":4912,"vw":72.194025},{"c":72.16,"h":72.18,"l":72.11,"n":32,"o":72.17,"t":"2026-10-07T17:00:00Z","v":7551,"vw":72.163979},{"c":72.095,"h":72.18,"l":72.095,"n":20,"o":72.17,"t":"2026-10-07T17:15:00Z","v":2031,"vw":72.121423},{"c":72.13,"h":72.14,"l":72.075,"n":70,"o":72.11,"t":"2026-10-07T17:30:00Z","v":9066,"vw":72.099574},{"c":72.1824,"h":72.1824,"l":72.15,"n":66,"o":72.15,"t":"2026-10-07T17:45:00Z","v":3825,"vw":72.164855},{"c":72.1,"h":72.19,"l":72.095,"n":49,"o":72.19,"t":"2026-10-07T18:00:00Z","v":6867,"vw":72.128074},{"c":72.15,"h":72.15,"l":72.105,"n":36,"o":72.105,"t":"2026-10-07T18:15:00Z","v":4145,"vw":72.125972},{"c":72.19,"h":72.23,"l":72.155,"n":53,"o":72.165,"t":"2026-10-07T18:30:00Z","v":4129,"vw":72.194288},{"c":72.155,"h":72.23,"l":72.155,"n":67,"o":72.205,"t":"2026-10-07T18:45:00Z","v":9897,"vw":72.198864},{"c":72.175,"h":72.2,"l":72.14,"n":64,"o":72.14,"t":"2026-10-07T19:00:00Z","v":6437,"vw":72.170922},{"c":72.055,"h":72.15,"l":72.04,"n":91,"o":72.15,"t":"2026-10-07T19:15:00Z","v":18464,"vw":72.122234},{"c":71.975,"h":72.06,"l":71.96,"n":108,"o":72.055,"t":"2026-10-07T19:30:00Z","v":11522,"vw":72.00424},{"c":71.89,"h":71.93,"l":71.87,"n":113,"o":71.93,"t":"2026-10-07T19:45:00Z","v":13162,"vw":71.895469},{"c":72.6,"h":72.63,"l":72.15,"n":248,"o":72.15,"t":"2026-10-08T13:30:00Z","v":31033,"vw":72.369706},{"c":72.87,"h":72.88,"l":72.62,"n":123,"o":72.62,"t":"2026-10-08T13:45:00Z","v":11074,"vw":72.737529},{"c":72.635,"h":72.86,"l":72.63,"n":128,"o":72.86,"t":"2026-10-08T14:00:00Z","v":10509,"vw":72.725682},{"c":72.69,"h":72.72,"l":72.62,"n":119,"o":72.63,"t":"2026-10-08T14:15:00Z","v":18205,"vw":72.678551},{"c":72.7641,"h":72.805,"l":72.72,"n":79,"o":72.73,"t":"2026-10-08T14:30:00Z","v":9471,"vw":72.772741},{"c":72.91,"h":72.93,"l":72.78,"n":205,"o":72.78,"t":"2026-10-08T14:45:00Z","v":24221,"vw":72.833928},{"c":72.74,"h":72.92,"l":72.74,"n":122,"o":72.91,"t":"2026-10-08T15:00:00Z","v":9896,"vw":72.878611},{"c":72.8101,"h":72.82,"l":72.72,"n":116,"o":72.73,"t":"2026-10-08T15:15:00Z","v":12293,"vw":72.770333},{"c":72.8899,"h":72.91,"l":72.82,"n":62,"o":72.82,"t":"2026-10-08T15:30:00Z","v":3891,"vw":72.876873},{"c":72.81,"h":72.905,"l":72.76,"n":128,"o":72.89,"t":"2026-10-08T15:45:00Z","v":604036,"vw":72.761044},{"c":72.88,"h":72.9,"l":72.83,"n":77,"o":72.83,"t":"2026-10-08T16:00:00Z","v":5205,"vw":72.866851},{"c":72.85,"h":72.98,"l":72.845,"n":94,"o":72.88,"t":"2026-10-08T16:15:00Z","v":11238,"vw":72.930745},{"c":72.93,"h":72.93,"l":72.811,"n":112,"o":72.845,"t":"2026-10-08T16:30:00Z","v":138192,"vw":72.830907},{"c":73.37,"h":73.39,"l":72.94,"n":225,"o":72.94,"t":"2026-10-08T16:45:00Z","v":20394,"vw":73.134821},{"c":73.37,"h":73.5,"l":73.33,"n":111,"o":73.36,"t":"2026-10-08T17:00:00Z","v":9989,"vw":73.406754},{"c":73.46,"h":73.52,"l":73.34,"n":180,"o":73.34,"t":"2026-10-08T17:15:00Z","v":15491,"vw":73.410535},{"c":73.56,"h":73.56,"l":73.4,"n":92,"o":73.48,"t":"2026-10-08T17:30:00Z","v":5842,"vw":73.497122},{"c":73.555,"h":73.57,"l":73.47,"n":101,"o":73.54,"t":"2026-10-08T17:45:00Z","v":7377,"vw":73.519327},{"c":73.56,"h":73.66,"l":73.56,"n":70,"o":73.58,"t":"2026-10-08T18:00:00Z","v":4706,"vw":73.590611},{"c":73.385,"h":73.555,"l":73.385,"n":52,"o":73.555,"t":"2026-10-08T18:15:00Z","v":4002,"vw":73.457118},{"c":73.545,"h":73.55,"l":73.4,"n":166,"o":73.4,"t":"2026-10-08T18:30:00Z","v":6702,"vw":73.523672},{"c":73.52,"h":73.57,"l":73.515,"n":59,"o":73.545,"t":"2026-10-08T18:45:00Z","v":6291,"vw":73.544967},{"c":73.68,"h":73.7045,"l":73.53,"n":198,"o":73.53,"t":"2026-10-08T19:00:00Z","v":15487,"vw":73.612872},{"c":73.64,"h":73.7,"l":73.61,"n":153,"o":73.67,"t":"2026-10-08T19:15:00Z","v":54398,"vw":73.621443},{"c":73.59,"h":73.675,"l":73.55,"n":774,"o":73.65,"t":"2026-10-08T19:30:00Z","v":938516,"vw":73.566272},{"c":73.52,"h":73.63,"l":73.52,"n":589,"o":73.6,"t":"2026-10-08T19:45:00Z","v":129849,"vw":73.581683},{"c":73.5,"h":73.5,"l":73.5,"n":5,"o":73.5,"t":"2026-10-08T20:00:00Z","v":309,"vw":73.5},{"c":73.31,"h":73.51,"l":73.1797,"n":204,"o":73.19,"t":"2026-10-09T13:30:00Z","v":16795,"vw":73.399056},{"c":73.37,"h":73.45,"l":73.28,"n":95,"o":73.3,"t":"2026-10-09T13:45:00Z","v":5147,"vw":73.376195},{"c":73.35,"h":73.4,"l":73.27,"n":36,"o":73.35,"t":"2026-10-09T14:00:00Z","v":3112,"vw":73.350522},{"c":73.3,"h":73.39,"l":73.28,"n":852,"o":73.37,"t":"2026-10-09T14:15:00Z","v":11407,"vw":73.325405},{"c":73.35,"h":73.38,"l":73.22,"n":51,"o":73.26,"t":"2026-10-09T14:30:00Z","v":4011,"vw":73.306635},{"c":73.34,"h":73.37,"l":73.27,"n":73,"o":73.36,"t":"2026-10-09T14:45:00Z","v":5770,"vw":73.335766},{"c":73.39,"h":73.39,"l":73.3,"n":23,"o":73.33,"t":"2026-10-09T15:00:00Z","v":1871,"vw":73.323394},{"c":73.4,"h":73.44,"l":73.36,"n":45,"o":73.44,"t":"2026-10-09T15:15:00Z","v":3125,"vw":73.382081},{"c":73.27,"h":73.4,"l":73.27,"n":43,"o":73.4,"t":"2026-10-09T15:30:00Z","v":3794,"vw":73.339145},{"c":73.26,"h":73.28,"l":73.26,"n":10,"o":73.26,"t":"2026-10-09T15:45:00Z","v":1000,"vw":73.267538},{"c":73.37,"h":73.37,"l":73.285,"n":37,"o":73.31,"t":"2026-10-09T16:00:00Z","v":2869,"vw":73.318988},{"c":73.365,"h":73.4,"l":73.35,"n":25,"o":73.38,"t":"2026-10-09T16:15:00Z","v":2208,"vw":73.37274},{"c":73.39,"h":73.39,"l":73.31,"n":44,"o":73.365,"t":"2026-10-09T16:30:00Z","v":4765,"vw":73.334531},{"c":73.42,"h":73.425,"l":73.39,"n":34,"o":73.42,"t":"2026-10-09T16:45:00Z","v":2994,"vw":73.412055},{"c":73.445,"h":73.46,"l":73.435,"n":90,"o":73.455,"t":"2026-10-09T17:00:00Z","v":21522,"vw":73.442442},{"c":73.425,"h":73.43,"l":73.4,"n":31,"o":73.43,"t":"2026-10-09T17:15:00Z","v":2008,"vw":73.414285},{"c":73.46,"h":73.46,"l":73.41,"n":34,"o":73.43,"t":"2026-10-09T17:30:00Z","v":7974,"vw":73.446825},{"c":73.455,"h":73.46,"l":73.445,"n":22,"o":73.46,"t":"2026-10-09T17:45:00Z","v":2016,"vw":73.45423},{"c":73.49,"h":73.49,"l":73.47,"n":24,"o":73.47,"t":"2026-10-09T18:00:00Z","v":2185,"vw":73.482191},{"c":73.49,"h":73.5,"l":73.47,"n":26,"o":73.475,"t":"2026-10-09T18:15:00Z","v":2265,"vw":73.481679},{"c":73.525,"h":73.56,"l":73.51,"n":32,"o":73.51,"t":"2026-10-09T18:30:00Z","v":4331,"vw":73.528802},{"c":73.49,"h":73.49,"l":73.44,"n":41,"o":73.48,"t":"2026-10-09T18:45:00Z","v":3586,"vw":73.471753},{"c":73.52,"h":73.535,"l":73.51,"n":42,"o":73.525,"t":"2026-10-09T19:00:00Z","v":7374,"vw":73.52114},{"c":73.52,"h":73.55,"l":73.5,"n":87,"o":73.51,"t":"2026-10-09T19:15:00Z","v":23594,"vw":73.5063},{"c":73.5,"h":73.555,"l":73.49,"n":54,"o":73.5,"t":"2026-10-09T19:30:00Z","v":4603,"vw":73.527189},{"c":73.445,"h":73.49,"l":73.375,"n":98,"o":73.48,"t":"2026-10-09T19:45:00Z","v":7826,"vw":73.427524},{"c":73.43,"h":73.43,"l":73.43,"n":3,"o":73.43,"t":"2026-10-09T20:00:00Z","v":223,"vw":73.43},{"c":73.71,"h":73.77,"l":73.59,"n":156,"o":73.59,"t":"2026-10-12T13:30:00Z","v":13973,"vw":73.681168},{"c":73.87,"h":73.87,"l":73.68,"n":69,"o":73.7,"t":"2026-10-12T13:45:00Z","v":4723,"vw":73.74675},{"c":73.99,"h":74.06,"l":73.835,"n":240,"o":73.84,"t":"2026-10-12T14:00:00Z","v":25255,"vw":73.919693},{"c":73.94,"h":74.01,"l":73.94,"n":68,"o":73.97,"t":"2026-10-12T14:15:00Z","v":5042,"vw":73.975611},{"c":73.89,"h":74.02,"l":73.88,"n":132,"o":73.93,"t":"2026-10-12T14:30:00Z","v":16215,"vw":73.960619},{"c":73.855,"h":73.92,"l":73.84,"n":130,"o":73.9,"t":"2026-10-12T14:45:00Z","v":15237,"vw":73.89705},{"c":73.89,"h":73.895,"l":73.82,"n":106,"o":73.8441,"t":"2026-10-12T15:00:00Z","v":23582,"vw":73.88352},{"c":73.84,"h":73.9,"l":73.815,"n":43,"o":73.8939,"t":"2026-10-12T15:15:00Z","v":4489,"vw":73.846902},{"c":73.9201,"h":73.96,"l":73.8609,"n":49,"o":73.885,"t":"2026-10-12T15:30:00Z","v":6012,"vw":73.924642},{"c":73.94,"h":73.945,"l":73.89,"n":84,"o":73.92,"t":"2026-10-12T15:45:00Z","v":7463,"vw":73.930237},{"c":73.97,"h":74,"l":73.94,"n":72,"o":73.94,"t":"2026-10-12T16:00:00Z","v":5663,"vw":73.959835},{"c":74,"h":74.025,"l":73.955,"n":51,"o":73.97,"t":"2026-10-12T16:15:00Z","v":3393,"vw":73.996626},{"c":73.965,"h":73.99,"l":73.95,"n":41,"o":73.99,"t":"2026-10-12T16:30:00Z","v":2882,"vw":73.964827},{"c":74.07,"h":74.08,"l":73.991,"n":41,"o":73.991,"t":"2026-10-12T16:45:00Z","v":4881,"vw":74.040308},{"c":74.06,"h":74.09,"l":74.045,"n":133,"o":74.07,"t":"2026-10-12T17:00:00Z","v":16433,"vw":74.068734},{"c":74.085,"h":74.09,"l":74.0418,"n":62,"o":74.07,"t":"2026-10-12T17:15:00Z","v":7209,"vw":74.064761},{"c":74.09,"h":74.105,"l":74.07,"n":79,"o":74.085,"t":"2026-10-12T17:30:00Z","v":10697,"vw":74.094149},{"c":74.09,"h":74.105,"l":74.07,"n":107,"o":74.09,"t":"2026-10-12T17:45:00Z","v":8824,"vw":74.084468},{"c":74.115,"h":74.13,"l":74.09,"n":72,"o":74.11,"t":"2026-10-12T18:00:00Z","v":6308,"vw":74.112504},{"c":74.07,"h":74.135,"l":74.07,"n":66,"o":74.11,"t":"2026-10-12T18:15:00Z","v":6100,"vw":74.107617},{"c":74.07,"h":74.1,"l":74.04,"n":118,"o":74.04,"t":"2026-10-12T18:30:00Z","v":16994,"vw":74.072946},{"c":74.13,"h":74.14,"l":74.08,"n":121,"o":74.08,"t":"2026-10-12T18:45:00Z","v":16392,"vw":74.117011},{"c":74.17,"h":74.175,"l":74.12,"n":73,"o":74.12,"t":"2026-10-12T19:00:00Z","v":7549,"vw":74.155051},{"c":74.145,"h":74.18,"l":74.12,"n":95,"o":74.15,"t":"2026-10-12T19:15:00Z","v":10256,"vw":74.155695},{"c":74.19,"h":74.215,"l":74.14,"n":133,"o":74.145,"t":"2026-10-12T19:30:00Z","v":13225,"vw":74.167286},{"c":74.33,"h":74.335,"l":74.2,"n":106,"o":74.2,"t":"2026-10-12T19:45:00Z","v":9342,"vw":74.269461},{"c":74.34,"h":74.34,"l":74.34,"n":6,"o":74.34,"t":"2026-10-12T20:00:00Z","v":218,"vw":74.34},{"c":73.85,"h":73.85,"l":73.85,"n":5,"o":73.85,"t":"2026-10-13T09:00:00Z","v":104,"vw":73.85},{"c":74.7,"h":74.7,"l":74.7,"n":6,"o":74.7,"t":"2026-10-13T09:15:00Z","v":107,"vw":74.7},{"c":74.83,"h":74.83,"l":74.83,"n":5,"o":74.83,"t":"2026-10-13T12:00:00Z","v":604,"vw":74.83},{"c":74.22,"h":74.9,"l":74.21,"n":173,"o":74.9,"t":"2026-10-13T13:30:00Z","v":17102,"vw":74.461758},{"c":74.11,"h":74.2492,"l":74.09,"n":106,"o":74.22,"t":"2026-10-13T13:45:00Z","v":8417,"vw":74.181685},{"c":74.04,"h":74.11,"l":73.96,"n":145,"o":74.11,"t":"2026-10-13T14:00:00Z","v":12651,"vw":74.041054},{"c":74.07,"h":74.12,"l":74.01,"n":70,"o":74.01,"t":"2026-10-13T14:15:00Z","v":5849,"vw":74.065908},{"c":74.21,"h":74.21,"l":74.09,"n":47,"o":74.11,"t":"2026-10-13T14:30:00Z","v":2382,"vw":74.142257},{"c":74.23,"h":74.23,"l":74.15,"n":26,"o":74.19,"t":"2026-10-13T14:45:00Z","v":1996,"vw":74.199091},{"c":74.225,"h":74.26,"l":74.195,"n":37,"o":74.21,"t":"2026-10-13T15:00:00Z","v":3066,"vw":74.221518},{"c":74.23,"h":74.25,"l":74.2011,"n":30,"o":74.22,"t":"2026-10-13T15:15:00Z","v":1860,"vw":74.224397},{"c":74.33,"h":74.34,"l":74.23,"n":38,"o":74.23,"t":"2026-10-13T15:30:00Z","v":4169,"vw":74.293313},{"c":74.295,"h":74.33,"l":74.295,"n":33,"o":74.32,"t":"2026-10-13T15:45:00Z","v":2397,"vw":74.316767},{"c":74.32,"h":74.32,"l":74.265,"n":75,"o":74.28,"t":"2026-10-13T16:00:00Z","v":12341,"vw":74.289172},{"c":74.26,"h":74.33,"l":74.255,"n":60,"o":74.33,"t":"2026-10-13T16:15:00Z","v":5276,"vw":74.285035},{"c":74.33,"h":74.33,"l":74.2,"n":38,"o":74.24,"t":"2026-10-13T16:30:00Z","v":4260,"vw":74.24314},{"c":74.345,"h":74.345,"l":74.3,"n":27,"o":74.32,"t":"2026-10-13T16:45:00Z","v":2716,"vw":74.31136},{"c":74.345,"h":74.36,"l":74.305,"n":30,"o":74.36,"t":"2026-10-13T17:00:00Z","v":3805,"vw":74.330796},{"c":74.36,"h":74.36,"l":74.33,"n":12,"o":74.33,"t":"2026-10-13T17:15:00Z","v":967,"vw":74.336719},{"c":74.38,"h":74.4,"l":74.37,"n":18,"o":74.4,"t":"2026-10-13T17:30:00Z","v":1226,"vw":74.38},{"c":74.36,"h":74.42,"l":74.36,"n":70,"o":74.4,"t":"2026-10-13T17:45:00Z","v":6534,"vw":74.388072},{"c":74.45,"h":74.47,"l":74.36,"n":68,"o":74.37,"t":"2026-10-13T18:00:00Z","v":5369,"vw":74.416676},{"c":74.43,"h":74.44,"l":74.38,"n":29,"o":74.41,"t":"2026-10-13T18:15:00Z","v":2639,"vw":74.409357},{"c":74.51,"h":74.51,"l":74.435,"n":38,"o":74.44,"t":"2026-10-13T18:30:00Z","v":3978,"vw":74.460095},{"c":74.51,"h":74.51,"l":74.46,"n":18,"o":74.4601,"t":"2026-10-13T18:45:00Z","v":2182,"vw":74.478198},{"c":74.53,"h":74.53,"l":74.51,"n":50,"o":74.525,"t":"2026-10-13T19:00:00Z","v":6482,"vw":74.521531},{"c":74.47,"h":74.54,"l":74.43,"n":65,"o":74.525,"t":"2026-10-13T19:15:00Z","v":8672,"vw":74.48452},{"c":74.375,"h":74.45,"l":74.37,"n":183,"o":74.45,"t":"2026-10-13T19:30:00Z","v":25333,"vw":74.402349},{"c":74.315,"h":74.4,"l":74.28,"n":222,"o":74.375,"t":"2026-10-13T19:45:00Z","v":18627,"vw":74.359195},{"c":74.79,"h":75.18,"l":74.77,"n":193,"o":74.81,"t":"2026-10-14T13:30:00Z","v":14899,"vw":74.914826},{"c":74.805,"h":74.895,"l":74.7,"n":177,"o":74.8,"t":"2026-10-14T13:45:00Z","v":13142,"vw":74.792788},{"c":74.805,"h":74.84,"l":74.735,"n":76,"o":74.79,"t":"2026-10-14T14:00:00Z","v":7942,"vw":74.788444},{"c":74.845,"h":74.855,"l":74.73,"n":75,"o":74.76,"t":"2026-10-14T14:15:00Z","v":6383,"vw":74.802026},{"c":74.78,"h":74.845,"l":74.77,"n":105,"o":74.835,"t":"2026-10-14T14:30:00Z","v":21244,"vw":74.825758},{"c":74.75,"h":74.84,"l":74.73,"n":83,"o":74.77,"t":"2026-10-14T14:45:00Z","v":13577,"vw":74.817212},{"c":74.99,"h":74.99,"l":74.74,"n":87,"o":74.75,"t":"2026-10-14T15:00:00Z","v":6590,"vw":74.855951},{"c":75.09,"h":75.09,"l":74.97,"n":38,"o":74.97,"t":"2026-10-14T15:15:00Z","v":3227,"vw":75.049648},{"c":75.16,"h":75.23,"l":75.095,"n":57,"o":75.095,"t":"2026-10-14T15:30:00Z","v":6855,"vw":75.148982},{"c":75.1,"h":75.15,"l":75.09,"n":55,"o":75.15,"t":"2026-10-14T15:45:00Z","v":4264,"vw":75.123803},{"c":75.16,"h":75.175,"l":75.14,"n":25,"o":75.15,"t":"2026-10-14T16:00:00Z","v":4788,"vw":75.167535},{"c":75.24,"h":75.255,"l":75.12,"n":51,"o":75.145,"t":"2026-10-14T16:15:00Z","v":4856,"vw":75.183521},{"c":75.23,"h":75.32,"l":75.205,"n":59,"o":75.24,"t":"2026-10-14T16:30:00Z","v":6519,"vw":75.27903},{"c":75.255,"h":75.285,"l":75.25,"n":15,"o":75.27,"t":"2026-10-14T16:45:00Z","v":1261,"vw":75.265425},{"c":75.3,"h":75.3,"l":75.24,"n":29,"o":75.25,"t":"2026-10-14T17:00:00Z","v":1901,"vw":75.257451},{"c":75.34,"h":75.36,"l":75.3,"n":37,"o":75.31,"t":"2026-10-14T17:15:00Z","v":3220,"vw":75.332012},{"c":75.42,"h":75.435,"l":75.33,"n":45,"o":75.33,"t":"2026-10-14T17:30:00Z","v":3988,"vw":75.409322},{"c":75.35,"h":75.375,"l":75.31,"n":45,"o":75.37,"t":"2026-10-14T17:45:00Z","v":2868,"vw":75.345318},{"c":75.46,"h":75.49,"l":75.375,"n":23,"o":75.375,"t":"2026-10-14T18:00:00Z","v":1889,"vw":75.435395},{"c":75.52,"h":75.52,"l":75.465,"n":11,"o":75.465,"t":"2026-10-14T18:15:00Z","v":1021,"vw":75.4925},{"c":75.565,"h":75.565,"l":75.47,"n":30,"o":75.52,"t":"2026-10-14T18:30:00Z","v":2496,"vw":75.50734},{"c":75.56,"h":75.58,"l":75.55,"n":44,"o":75.565,"t":"2026-10-14T18:45:00Z","v":5138,"vw":75.561861},{"c":75.62,"h":75.675,"l":75.595,"n":83,"o":75.595,"t":"2026-10-14T19:00:00Z","v":10170,"vw":75.636446},{"c":75.54,"h":75.65,"l":75.52,"n":52,"o":75.575,"t":"2026-10-14T19:15:00Z","v":5745,"vw":75.569678},{"c":75.59,"h":75.61,"l":75.545,"n":141,"o":75.565,"t":"2026-10-14T19:30:00Z","v":10211,"vw":75.571796},{"c":75.785,"h":75.805,"l":75.54,"n":241,"o":75.57,"t":"2026-10-14T19:45:00Z","v":20754,"vw":75.700209},{"c":75.77,"h":75.77,"l":75.77,"n":5,"o":75.77,"t":"2026-10-14T20:00:00Z","v":1264,"vw":75.77},{"c":76.84,"h":76.84,"l":76.84,"n":5,"o":76.84,"t":"2026-10-15T13:15:00Z","v":183,"vw":76.84},{"c":76.9,"h":77.28,"l":76.88,"n":204,"o":76.93,"t":"2026-10-15T13:30:00Z","v":20894,"vw":77.084701},{"c":77.37,"h":77.63,"l":76.88,"n":221,"o":76.92,"t":"2026-10-15T13:45:00Z","v":16365,"vw":77.268606},{"c":77.3,"h":77.34,"l":77.13,"n":187,"o":77.33,"t":"2026-10-15T14:00:00Z","v":25847,"vw":77.257582},{"c":77.235,"h":77.37,"l":77.22,"n":209,"o":77.29,"t":"2026-10-15T14:15:00Z","v":15816,"vw":77.292226},{"c":76.94,"h":77.345,"l":76.9,"n":169,"o":77.23,"t":"2026-10-15T14:30:00Z","v":25853,"vw":77.170617},{"c":76.77,"h":76.92,"l":76.7301,"n":119,"o":76.92,"t":"2026-10-15T14:45:00Z","v":13565,"vw":76.840629},{"c":76.75,"h":76.87,"l":76.705,"n":171,"o":76.825,"t":"2026-10-15T15:00:00Z","v":28985,"vw":76.765687},{"c":76.77,"h":76.77,"l":76.64,"n":99,"o":76.705,"t":"2026-10-15T15:15:00Z","v":9529,"vw":76.703599},{"c":76.785,"h":76.825,"l":76.73,"n":42,"o":76.79,"t":"2026-10-15T15:30:00Z","v":3968,"vw":76.769185},{"c":76.565,"h":76.78,"l":76.565,"n":52,"o":76.77,"t":"2026-10-15T15:45:00Z","v":6048,"vw":76.668221},{"c":76.515,"h":76.555,"l":76.46,"n":49,"o":76.535,"t":"2026-10-15T16:00:00Z","v":4264,"vw":76.523476},{"c":76.59,"h":76.59,"l":76.46,"n":68,"o":76.54,"t":"2026-10-15T16:15:00Z","v":5386,"vw":76.534741},{"c":76.585,"h":76.61,"l":76.57,"n":34,"o":76.61,"t":"2026-10-15T16:30:00Z","v":2310,"vw":76.59375},{"c":76.46,"h":76.56,"l":76.43,"n":54,"o":76.55,"t":"2026-10-15T16:45:00Z","v":4642,"vw":76.497693},{"c":76.38,"h":76.5004,"l":76.38,"n":36,"o":76.5004,"t":"2026-10-15T17:00:00Z","v":2165,"vw":76.452713},{"c":76.38,"h":76.39,"l":76.34,"n":21,"o":76.36,"t":"2026-10-15T17:15:00Z","v":3142,"vw":76.361887},{"c":76.24,"h":76.31,"l":76.24,"n":26,"o":76.31,"t":"2026-10-15T17:30:00Z","v":11365,"vw":76.297851},{"c":76.31,"h":76.335,"l":76.22,"n":40,"o":76.23,"t":"2026-10-15T17:45:00Z","v":5978,"vw":76.288623},{"c":76.41,"h":76.41,"l":76.315,"n":131,"o":76.3399,"t":"2026-10-15T18:00:00Z","v":13432,"vw":76.352386},{"c":76.3,"h":76.43,"l":76.3,"n":80,"o":76.41,"t":"2026-10-15T18:15:00Z","v":8272,"vw":76.375934},{"c":76.31,"h":76.35,"l":76.3,"n":81,"o":76.3,"t":"2026-10-15T18:30:00Z","v":9518,"vw":76.334555},{"c":76.28,"h":76.335,"l":76.28,"n":37,"o":76.31,"t":"2026-10-15T18:45:00Z","v":3271,"vw":76.310157},{"c":76.21,"h":76.305,"l":76.21,"n":54,"o":76.27,"t":"2026-10-15T19:00:00Z","v":6574,"vw":76.25939},{"c":76.08,"h":76.24,"l":76.025,"n":241,"o":76.21,"t":"2026-10-15T19:15:00Z","v":23303,"vw":76.122749},{"c":76.11,"h":76.175,"l":76.075,"n":138,"o":76.09,"t":"2026-10-15T19:30:00Z","v":13991,"vw":76.12202},{"c":76.15,"h":76.165,"l":76.075,"n":232,"o":76.125,"t":"2026-10-15T19:45:00Z","v":18405,"vw":76.11167},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-15T20:00:00Z","v":259,"vw":76.16},{"c":76.15,"h":76.15,"l":76.15,"n":2,"o":76.15,"t":"2026-10-16T09:45:00Z","v":209,"vw":76.15},{"c":76.79,"h":76.79,"l":76.79,"n":1,"o":76.79,"t":"2026-10-16T13:15:00Z","v":200,"vw":76.79},{"c":76.83,"h":77.06,"l":76.65,"n":235,"o":76.65,"t":"2026-10-16T13:30:00Z","v":23848,"vw":76.822214},{"c":77.16,"h":77.19,"l":76.81,"n":1090,"o":76.88,"t":"2026-10-16T13:45:00Z","v":135181,"vw":77.020693},{"c":77.03,"h":77.21,"l":77.03,"n":286,"o":77.15,"t":"2026-10-16T14:00:00Z","v":26049,"vw":77.138344},{"c":77.07,"h":77.125,"l":76.88,"n":2395,"o":77.04,"t":"2026-10-16T14:15:00Z","v":278476,"vw":77.073793},{"c":76.87,"h":77.1,"l":76.87,"n":312,"o":77.075,"t":"2026-10-16T14:30:00Z","v":32148,"vw":77.032114},{"c":77.05,"h":77.05,"l":76.78,"n":102,"o":76.845,"t":"2026-10-16T14:45:00Z","v":8889,"vw":76.925896},{"c":77.21,"h":77.255,"l":77.06,"n":967,"o":77.06,"t":"2026-10-16T15:00:00Z","v":142479,"vw":77.106856},{"c":77.16,"h":77.26,"l":77.1,"n":229,"o":77.225,"t":"2026-10-16T15:15:00Z","v":23793,"vw":77.19458},{"c":77.03,"h":77.17,"l":77.03,"n":155,"o":77.155,"t":"2026-10-16T15:30:00Z","v":14047,"vw":77.130914},{"c":77.08,"h":77.1301,"l":77.01,"n":71,"o":77.01,"t":"2026-10-16T15:45:00Z","v":5479,"vw":77.087285},{"c":76.96,"h":77.115,"l":76.95,"n":221,"o":77.1,"t":"2026-10-16T16:00:00Z","v":26736,"vw":77.008339},{"c":76.92,"h":76.945,"l":76.89,"n":87,"o":76.92,"t":"2026-10-16T16:15:00Z","v":8544,"vw":76.911273},{"c":76.87,"h":76.93,"l":76.87,"n":66,"o":76.92,"t":"2026-10-16T16:30:00Z","v":6179,"vw":76.897451},{"c":76.87,"h":76.89,"l":76.84,"n":67,"o":76.87,"t":"2026-10-16T16:45:00Z","v":8534,"vw":76.868804},{"c":76.78,"h":76.89,"l":76.78,"n":118,"o":76.87,"t":"2026-10-16T17:00:00Z","v":12541,"vw":76.854674},{"c":76.75,"h":76.8001,"l":76.72,"n":95,"o":76.8,"t":"2026-10-16T17:15:00Z","v":10521,"vw":76.770483},{"c":76.86,"h":76.89,"l":76.765,"n":58,"o":76.765,"t":"2026-10-16T17:30:00Z","v":39507,"vw":76.884229},{"c":76.815,"h":76.91,"l":76.81,"n":208,"o":76.87,"t":"2026-10-16T17:45:00Z","v":20659,"vw":76.852573},{"c":76.76,"h":76.86,"l":76.73,"n":88,"o":76.82,"t":"2026-10-16T18:00:00Z","v":7698,"vw":76.820053},{"c":76.75,"h":76.78,"l":76.69,"n":100,"o":76.75,"t":"2026-10-16T18:15:00Z","v":7530,"vw":76.759092},{"c":76.865,"h":76.865,"l":76.73,"n":170,"o":76.75,"t":"2026-10-16T18:30:00Z","v":19968,"vw":76.791301},{"c":76.9,"h":76.91,"l":76.84,"n":102,"o":76.885,"t":"2026-10-16T18:45:00Z","v":5797,"vw":76.874407},{"c":76.96,"h":77.02,"l":76.93,"n":58,"o":76.93,"t":"2026-10-16T19:00:00Z","v":4142,"vw":76.966106},{"c":76.9,"h":76.97,"l":76.895,"n":61,"o":76.97,"t":"2026-10-16T19:15:00Z","v":5086,"vw":76.9367},{"c":77.15,"h":77.15,"l":76.94,"n":499,"o":76.95,"t":"2026-10-16T19:30:00Z","v":65995,"vw":77.083306},{"c":77.2,"h":77.21,"l":77.115,"n":708,"o":77.16,"t":"2026-10-16T19:45:00Z","v":93082,"vw":77.157994},{"c":77.6571,"h":77.6571,"l":77.21,"n":5,"o":77.21,"t":"2026-10-16T20:00:00Z","v":843,"vw":77.276533},{"c":76.54,"h":76.54,"l":76.54,"n":1,"o":76.54,"t":"2026-10-16T21:30:00Z","v":500,"vw":76.54},{"c":77.1,"h":77.1,"l":77.1,"n":1,"o":77.1,"t":"2026-10-19T10:15:00Z","v":100,"vw":77.1},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-10-19T11:45:00Z","v":150,"vw":77.21},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-19T12:00:00Z","v":150,"vw":77},{"c":76.8,"h":76.83,"l":76.42,"n":244,"o":76.42,"t":"2026-10-19T13:30:00Z","v":22371,"vw":76.676779},{"c":76.86,"h":76.86,"l":76.73,"n":130,"o":76.83,"t":"2026-10-19T13:45:00Z","v":21613,"vw":76.824596},{"c":76.78,"h":76.9,"l":76.78,"n":107,"o":76.855,"t":"2026-10-19T14:00:00Z","v":7480,"vw":76.837127},{"c":76.67,"h":76.82,"l":76.67,"n":69,"o":76.795,"t":"2026-10-19T14:15:00Z","v":4632,"vw":76.717821},{"c":76.765,"h":76.82,"l":76.71,"n":120,"o":76.71,"t":"2026-10-19T14:30:00Z","v":9093,"vw":76.757408},{"c":76.65,"h":76.72,"l":76.64,"n":135,"o":76.69,"t":"2026-10-19T14:45:00Z","v":23772,"vw":76.693531},{"c":76.64,"h":76.685,"l":76.59,"n":109,"o":76.63,"t":"2026-10-19T15:00:00Z","v":10902,"vw":76.647286},{"c":76.67,"h":76.69,"l":76.61,"n":39,"o":76.66,"t":"2026-10-19T15:15:00Z","v":3080,"vw":76.648028},{"c":76.5701,"h":76.66,"l":76.5701,"n":107,"o":76.645,"t":"2026-10-19T15:30:00Z","v":11815,"vw":76.627481},{"c":76.54,"h":76.6,"l":76.48,"n":80,"o":76.57,"t":"2026-10-19T15:45:00Z","v":6354,"vw":76.538793},{"c":76.525,"h":76.55,"l":76.47,"n":42,"o":76.55,"t":"2026-10-19T16:00:00Z","v":3832,"vw":76.501963},{"c":76.555,"h":76.555,"l":76.51,"n":49,"o":76.52,"t":"2026-10-19T16:15:00Z","v":6652,"vw":76.538568},{"c":76.58,"h":76.59,"l":76.56,"n":30,"o":76.56,"t":"2026-10-19T16:30:00Z","v":3177,"vw":76.567892},{"c":76.6,"h":76.6,"l":76.57,"n":21,"o":76.58,"t":"2026-10-19T16:45:00Z","v":2673,"vw":76.584842},{"c":76.64,"h":76.675,"l":76.565,"n":77,"o":76.61,"t":"2026-10-19T17:00:00Z","v":8495,"vw":76.629313},{"c":76.66,"h":76.695,"l":76.625,"n":67,"o":76.635,"t":"2026-10-19T17:15:00Z","v":7691,"vw":76.66116},{"c":76.755,"h":76.755,"l":76.65,"n":59,"o":76.67,"t":"2026-10-19T17:30:00Z","v":8025,"vw":76.699258},{"c":76.82,"h":76.86,"l":76.741,"n":81,"o":76.765,"t":"2026-10-19T17:45:00Z","v":12195,"vw":76.794009},{"c":76.9,"h":76.91,"l":76.8,"n":69,"o":76.84,"t":"2026-10-19T18:00:00Z","v":7185,"vw":76.865378},{"c":76.93,"h":76.935,"l":76.875,"n":56,"o":76.9,"t":"2026-10-19T18:15:00Z","v":4266,"vw":76.900294},{"c":76.89,"h":76.91,"l":76.885,"n":52,"o":76.9,"t":"2026-10-19T18:30:00Z","v":4461,"vw":76.898033},{"c":76.87,"h":76.94,"l":76.855,"n":91,"o":76.89,"t":"2026-10-19T18:45:00Z","v":10511,"vw":76.896875},{"c":76.83,"h":76.85,"l":76.805,"n":67,"o":76.85,"t":"2026-10-19T19:00:00Z","v":6602,"vw":76.823877},{"c":76.72,"h":76.835,"l":76.715,"n":82,"o":76.835,"t":"2026-10-19T19:15:00Z","v":6808,"vw":76.757931},{"c":76.73,"h":76.74,"l":76.67,"n":172,"o":76.73,"t":"2026-10-19T19:30:00Z","v":11526,"vw":76.709848},{"c":76.71,"h":76.77,"l":76.69,"n":354,"o":76.7,"t":"2026-10-19T19:45:00Z","v":38721,"vw":76.722904},{"c":76.73,"h":76.73,"l":76.73,"n":7,"o":76.73,"t":"2026-10-19T20:00:00Z","v":285,"vw":76.73},{"c":76.73,"h":76.73,"l":76.73,"n":1,"o":76.73,"t":"2026-10-19T23:00:00Z","v":660,"vw":76.73},{"c":77.5,"h":77.5,"l":77.08,"n":128,"o":77.08,"t":"2026-10-20T13:30:00Z","v":10471,"vw":77.333481},{"c":77.37,"h":77.59,"l":77.33,"n":157,"o":77.51,"t":"2026-10-20T13:45:00Z","v":13756,"vw":77.454178},{"c":77.05,"h":77.33,"l":76.975,"n":199,"o":77.33,"t":"2026-10-20T14:00:00Z","v":28434,"vw":77.091174},{"c":76.97,"h":77.15,"l":76.92,"n":154,"o":77.05,"t":"2026-10-20T14:15:00Z","v":11187,"vw":77.05199},{"c":77.12,"h":77.18,"l":76.94,"n":112,"o":76.9555,"t":"2026-10-20T14:30:00Z","v":10023,"vw":77.089975},{"c":77.26,"h":77.27,"l":77.06,"n":164,"o":77.09,"t":"2026-10-20T14:45:00Z","v":13696,"vw":77.152509},{"c":77.14,"h":77.255,"l":77.12,"n":178,"o":77.24,"t":"2026-10-20T15:00:00Z","v":20541,"vw":77.154383},{"c":77.165,"h":77.26,"l":77.13,"n":180,"o":77.17,"t":"2026-10-20T15:15:00Z","v":32645,"vw":77.172928},{"c":77.19,"h":77.215,"l":77.155,"n":116,"o":77.17,"t":"2026-10-20T15:30:00Z","v":9784,"vw":77.182878},{"c":77.185,"h":77.235,"l":77.185,"n":49,"o":77.19,"t":"2026-10-20T15:45:00Z","v":3969,"vw":77.209314},{"c":77.14,"h":77.17,"l":77.105,"n":129,"o":77.16,"t":"2026-10-20T16:00:00Z","v":11812,"vw":77.147233},{"c":77.09,"h":77.14,"l":77.08,"n":182,"o":77.13,"t":"2026-10-20T16:15:00Z","v":16729,"vw":77.11311},{"c":77.12,"h":77.125,"l":77.07,"n":95,"o":77.1,"t":"2026-10-20T16:30:00Z","v":8326,"vw":77.090292},{"c":77.19,"h":77.21,"l":77.115,"n":153,"o":77.13,"t":"2026-10-20T16:45:00Z","v":24815,"vw":77.174155},{"c":77.1,"h":77.175,"l":77.09,"n":130,"o":77.175,"t":"2026-10-20T17:00:00Z","v":42233,"vw":77.102167},{"c":77.12,"h":77.13,"l":77.07,"n":284,"o":77.09,"t":"2026-10-20T17:15:00Z","v":287814,"vw":77.102166},{"c":77.115,"h":77.13,"l":77.045,"n":527,"o":77.12,"t":"2026-10-20T17:30:00Z","v":87526,"vw":77.079302},{"c":77.04,"h":77.125,"l":77.04,"n":288,"o":77.115,"t":"2026-10-20T17:45:00Z","v":254278,"vw":77.114396},{"c":77.03,"h":77.04,"l":76.975,"n":158,"o":77.03,"t":"2026-10-20T18:00:00Z","v":645904,"vw":77.000205},{"c":77.07,"h":77.07,"l":77.04,"n":65,"o":77.04,"t":"2026-10-20T18:15:00Z","v":8098,"vw":77.052056},{"c":77.1199,"h":77.17,"l":77.06,"n":38,"o":77.06,"t":"2026-10-20T18:30:00Z","v":3792,"vw":77.134577},{"c":77.0998,"h":77.13,"l":77.08,"n":73,"o":77.12,"t":"2026-10-20T18:45:00Z","v":6748,"vw":77.111018},{"c":77.185,"h":77.19,"l":77.1,"n":263,"o":77.1,"t":"2026-10-20T19:00:00Z","v":2605534,"vw":77.150036},{"c":77.185,"h":77.255,"l":77.16,"n":309,"o":77.1899,"t":"2026-10-20T19:15:00Z","v":41246,"vw":77.201746},{"c":77.26,"h":77.27,"l":77.17,"n":252,"o":77.18,"t":"2026-10-20T19:30:00Z","v":26660,"vw":77.23968},{"c":77.365,"h":77.37,"l":77.225,"n":382,"o":77.26,"t":"2026-10-20T19:45:00Z","v":50673,"vw":77.28517},{"c":77.35,"h":77.35,"l":77.35,"n":6,"o":77.35,"t":"2026-10-20T20:00:00Z","v":369,"vw":77.35},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-21T13:15:00Z","v":400,"vw":76.6},{"c":76.9,"h":77.05,"l":76.515,"n":193,"o":76.68,"t":"2026-10-21T13:30:00Z","v":25895,"vw":76.789721},{"c":76.99,"h":77.04,"l":76.79,"n":232,"o":76.9,"t":"2026-10-21T13:45:00Z","v":19988,"vw":76.902822},{"c":76.77,"h":76.98,"l":76.7,"n":194,"o":76.98,"t":"2026-10-21T14:00:00Z","v":16219,"vw":76.832524},{"c":76.69,"h":76.77,"l":76.62,"n":160,"o":76.76,"t":"2026-10-21T14:15:00Z","v":32256,"vw":76.713861},{"c":76.79,"h":76.855,"l":76.67,"n":140,"o":76.67,"t":"2026-10-21T14:30:00Z","v":12966,"vw":76.793669},{"c":76.84,"h":76.86,"l":76.815,"n":98,"o":76.815,"t":"2026-10-21T14:45:00Z","v":9012,"vw":76.835544},{"c":76.7361,"h":76.87,"l":76.7361,"n":57,"o":76.83,"t":"2026-10-21T15:00:00Z","v":4536,"vw":76.820899},{"c":76.79,"h":76.81,"l":76.69,"n":92,"o":76.69,"t":"2026-10-21T15:15:00Z","v":9765,"vw":76.741598},{"c":76.7,"h":76.775,"l":76.7,"n":73,"o":76.77,"t":"2026-10-21T15:30:00Z","v":6313,"vw":76.737046},{"c":76.71,"h":76.75,"l":76.685,"n":62,"o":76.7,"t":"2026-10-21T15:45:00Z","v":5186,"vw":76.714111},{"c":76.73,"h":76.74,"l":76.7,"n":44,"o":76.7,"t":"2026-10-21T16:00:00Z","v":3158,"vw":76.721406},{"c":76.76,"h":76.79,"l":76.72,"n":29,"o":76.75,"t":"2026-10-21T16:15:00Z","v":2146,"vw":76.74731},{"c":76.695,"h":76.79,"l":76.695,"n":143,"o":76.78,"t":"2026-10-21T16:30:00Z","v":13207,"vw":76.747964},{"c":76.75,"h":76.75,"l":76.69,"n":64,"o":76.69,"t":"2026-10-21T16:45:00Z","v":10149,"vw":76.723341},{"c":76.69,"h":76.73,"l":76.69,"n":39,"o":76.71,"t":"2026-10-21T17:00:00Z","v":3887,"vw":76.708288},{"c":76.6801,"h":76.73,"l":76.66,"n":54,"o":76.69,"t":"2026-10-21T17:15:00Z","v":4733,"vw":76.692964},{"c":76.65,"h":76.66,"l":76.59,"n":15,"o":76.66,"t":"2026-10-21T17:30:00Z","v":2103,"vw":76.648085},{"c":76.68,"h":76.7,"l":76.6399,"n":238,"o":76.65,"t":"2026-10-21T17:45:00Z","v":27846,"vw":76.676166},{"c":76.705,"h":76.71,"l":76.655,"n":513,"o":76.68,"t":"2026-10-21T18:00:00Z","v":66347,"vw":76.682279},{"c":76.69,"h":76.73,"l":76.665,"n":285,"o":76.705,"t":"2026-10-21T18:15:00Z","v":32045,"vw":76.701825},{"c":76.66,"h":76.7,"l":76.635,"n":33,"o":76.68,"t":"2026-10-21T18:30:00Z","v":3832,"vw":76.669182},{"c":76.53,"h":76.655,"l":76.52,"n":271,"o":76.655,"t":"2026-10-21T18:45:00Z","v":43530,"vw":76.568193},{"c":76.54,"h":76.57,"l":76.48,"n":96,"o":76.53,"t":"2026-10-21T19:00:00Z","v":5692,"vw":76.532226},{"c":76.585,"h":76.585,"l":76.53,"n":54,"o":76.58,"t":"2026-10-21T19:15:00Z","v":3567,"vw":76.561792},{"c":76.605,"h":76.62,"l":76.555,"n":151,"o":76.56,"t":"2026-10-21T19:30:00Z","v":8898,"vw":76.577059},{"c":76.65,"h":76.71,"l":76.57,"n":276,"o":76.585,"t":"2026-10-21T19:45:00Z","v":22214,"vw":76.666177},{"c":76.64,"h":76.64,"l":76.64,"n":6,"o":76.64,"t":"2026-10-21T20:00:00Z","v":812,"vw":76.64},{"c":77.37,"h":77.37,"l":77.37,"n":1,"o":77.37,"t":"2026-10-22T13:15:00Z","v":500,"vw":77.37},{"c":77.75,"h":77.87,"l":77.37,"n":441,"o":77.37,"t":"2026-10-22T13:30:00Z","v":54120,"vw":77.689878},{"c":77.8,"h":77.95,"l":77.74,"n":167,"o":77.74,"t":"2026-10-22T13:45:00Z","v":13958,"vw":77.821708},{"c":77.98,"h":77.98,"l":77.73,"n":461,"o":77.855,"t":"2026-10-22T14:00:00Z","v":50157,"vw":77.842421},{"c":78.13,"h":78.21,"l":77.98,"n":222,"o":77.98,"t":"2026-10-22T14:15:00Z","v":18522,"vw":78.106024},{"c":78,"h":78.185,"l":77.94,"n":178,"o":78.14,"t":"2026-10-22T14:30:00Z","v":11945,"vw":78.069412},{"c":78.19,"h":78.23,"l":78,"n":170,"o":78.01,"t":"2026-10-22T14:45:00Z","v":14349,"vw":78.161241},{"c":78.35,"h":78.39,"l":78.14,"n":82,"o":78.21,"t":"2026-10-22T15:00:00Z","v":5863,"vw":78.282716},{"c":78.43,"h":78.44,"l":78.24,"n":108,"o":78.34,"t":"2026-10-22T15:15:00Z","v":13134,"vw":78.377812},{"c":78.44,"h":78.47,"l":78.37,"n":57,"o":78.43,"t":"2026-10-22T15:30:00Z","v":4441,"vw":78.410499},{"c":78.52,"h":78.53,"l":78.44,"n":18,"o":78.44,"t":"2026-10-22T15:45:00Z","v":1551,"vw":78.509294},{"c":78.45,"h":78.54,"l":78.42,"n":61,"o":78.51,"t":"2026-10-22T16:00:00Z","v":5768,"vw":78.496999},{"c":78.495,"h":78.495,"l":78.495,"n":3,"o":78.495,"t":"2026-10-22T16:15:00Z","v":250,"vw":78.495}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.5910376635795906,"strike":81.74746053181791,"iv":0.1837541113696558,"gamma":0.07775711080332529,"theta":-0.02419374365143233,"vega":0.06981736521935247,"rho":0.01394841870088387,"breakevenPct":4.896487923304015},{"delta":0.3,"premium":0.7092567878178959,"strike":81.01995822881295,"iv":0.17349011829319627,"gamma":0.09005639856214073,"theta":-0.024904091839845183,"vega":0.07551371608556709,"rho":0.01688029680790555,"breakevenPct":4.120281567782454},{"delta":0.35,"premium":0.8274759120562012,"strike":80.29245592580799,"iv":0.16322612521673674,"gamma":0.1023556863209562,"theta":-0.025614440028258034,"vega":0.08121006695178172,"rho":0.019812174914927233,"breakevenPct":3.3440752122608934},{"delta":0.4,"premium":0.9718981481481482,"strike":79.72314814814814,"iv":0.15735583333333333,"gamma":0.11020694444444445,"theta":-0.026232222222222223,"vega":0.08477351851851853,"rho":0.022740125455859635,"breakevenPct":2.8027852682289187},{"delta":0.45,"premium":1.1339351851851853,"strike":79.26018518518518,"iv":0.15443916666666666,"gamma":0.11506805555555556,"theta":-0.02678777777777778,"vega":0.08690314814814815,"rho":0.025665435726611615,"breakevenPct":2.4194157212183725},{"delta":0.5,"premium":1.3177180355630822,"strike":78.81456392887384,"iv":0.15241058425063506,"gamma":0.11750330228619814,"theta":-0.0271,"vega":0.0876549534292972,"rho":0.028610890720499986,"breakevenPct":2.08584236503842},{"delta":0.55,"premium":1.5294030482641832,"strike":78.39119390347163,"iv":0.15152150719729043,"gamma":0.11682591024555461,"theta":-0.0271,"vega":0.08663886536833192,"rho":0.0315821935098282,"breakevenPct":1.816162751431055},{"delta":0.6,"premium":1.7761740331491715,"strike":77.9475138121547,"iv":0.1529726519337017,"gamma":0.11453618784530385,"theta":-0.02736767955801105,"vega":0.08541657458563535,"rho":0.03455046806640477,"breakevenPct":1.5653071473391396},{"delta":0.65,"premium":2.449516574585636,"strike":77.25690607734806,"iv":0.18287596685082877,"gamma":0.09264392265193369,"theta":-0.030889779005524864,"vega":0.08168729281767956,"rho":0.03748192568794815,"breakevenPct":1.5433118694613641},{"delta":0.7,"premium":2.8812751004016066,"strike":76.68473895582329,"iv":0.18879819277108434,"gamma":0.0823562248995984,"theta":-0.030497590361445785,"vega":0.07626465863453816,"rho":0.040428973793781,"breakevenPct":1.3644360229631172},{"delta":0.75,"premium":3.169929718875502,"strike":76.18273092369478,"iv":0.18051506024096384,"gamma":0.0789425702811245,"theta":-0.027786746987951808,"vega":0.06983895582329318,"rho":0.0433852570272503,"breakevenPct":1.0926309224412787},{"delta":0.8,"premium":5.057511061868383,"strike":74.11124655696065,"iv":0.21172075183918154,"gamma":0.0666842587742791,"theta":-0.024179763750979834,"vega":0.05923678966459403,"rho":0.045207888816012204,"breakevenPct":0.8583446319243724},{"delta":0.85,"premium":7.860201410718034,"strike":71.14150843897427,"iv":0.2655269654228002,"gamma":0.04936391093509532,"theta":-0.020059895434910404,"vega":0.046244320583767075,"rho":0.04638170122446986,"breakevenPct":0.6455313710329309},{"delta":0.9,"premium":10.662891759567692,"strike":68.17177032098787,"iv":0.319333179006419,"gamma":0.032043563095911505,"theta":-0.015940027118840964,"vega":0.033251851502940084,"rho":0.04755551363292752,"breakevenPct":0.43271811014148887}],"put":[{"delta":0.35,"premium":1.1643229166666667,"strike":77.05208333333333,"iv":0.21599791666666665,"gamma":0.07746770833333333,"theta":-0.027442708333333333,"vega":0.08186041666666667,"rho":-0.02418556732372558,"breakevenPct":3.3215358727732247},{"delta":0.4,"premium":1.3433593750000001,"strike":77.703125,"iv":0.205971875,"gamma":0.08456406250000001,"theta":-0.0267265625,"vega":0.085115625,"rho":-0.02757465386071222,"breakevenPct":2.7202170520415363},{"delta":0.45,"premium":1.586721404303511,"strike":78.30804077010193,"iv":0.20269377123442808,"gamma":0.0877691959229898,"theta":-0.02652321630804077,"vega":0.08709286523216307,"rho":-0.030953730872779594,"breakevenPct":2.259609700237708},{"delta":0.5,"premium":1.884003397508494,"strike":78.87429218573047,"iv":0.20507202718006795,"gamma":0.08771257078142695,"theta":-0.026749716874292187,"vega":0.08799886749716875,"rho":-0.03432441754778228,"breakevenPct":1.9169516679763503},{"delta":0.55,"premium":2.245054611650486,"strike":79.47208737864078,"iv":0.2083381067961165,"gamma":0.08543398058252427,"theta":-0.026422330097087377,"vega":0.08706699029126214,"rho":-0.0377129307019986,"breakevenPct":1.6153477712079953},{"delta":0.6,"premium":2.634742647058823,"strike":80.08689839572193,"iv":0.21137393048128342,"gamma":0.08230040106951872,"theta":-0.025704545454545456,"vega":0.08516998663101605,"rho":-0.04111181077004636,"breakevenPct":1.3285486353741078},{"delta":0.65,"premium":3.0943014705882357,"strike":80.75534759358288,"iv":0.21117339572192514,"gamma":0.07768810160427807,"theta":-0.02343181818181818,"vega":0.08032372994652406,"rho":-0.044546027431930785,"breakevenPct":1.0624292974143001},{"delta":0.7,"premium":3.553860294117647,"strike":81.42379679144385,"iv":0.21097286096256684,"gamma":0.07307580213903743,"theta":-0.02115909090909091,"vega":0.0754774732620321,"rho":-0.047980244093815204,"breakevenPct":0.796309959454493}]},"raw":{"call":[{"delta":0.25,"premium":0.5910376635795906,"strike":81.74746053181791,"iv":0.1837541113696558,"gamma":0.07775711080332529,"theta":-0.02419374365143233,"vega":0.06981736521935247,"rho":0.01394841870088387,"breakevenPct":4.896487923304015},{"delta":0.3,"premium":0.7092567878178959,"strike":81.01995822881295,"iv":0.17349011829319627,"gamma":0.09005639856214073,"theta":-0.024904091839845183,"vega":0.07551371608556709,"rho":0.01688029680790555,"breakevenPct":4.120281567782454},{"delta":0.35,"premium":0.8274759120562012,"strike":80.29245592580799,"iv":0.16322612521673674,"gamma":0.1023556863209562,"theta":-0.025614440028258034,"vega":0.08121006695178172,"rho":0.019812174914927233,"breakevenPct":3.3440752122608934},{"delta":0.4,"premium":0.9718981481481482,"strike":79.72314814814814,"iv":0.15735583333333333,"gamma":0.11020694444444445,"theta":-0.026232222222222223,"vega":0.08477351851851853,"rho":0.022740125455859635,"breakevenPct":2.8027852682289187},{"delta":0.45,"premium":1.1339351851851853,"strike":79.26018518518518,"iv":0.15443916666666666,"gamma":0.11506805555555556,"theta":-0.02678777777777778,"vega":0.08690314814814815,"rho":0.025665435726611615,"breakevenPct":2.4194157212183725},{"delta":0.5,"premium":1.3177180355630822,"strike":78.81456392887384,"iv":0.15241058425063506,"gamma":0.11750330228619814,"theta":-0.0271,"vega":0.0876549534292972,"rho":0.028610890720499986,"breakevenPct":2.08584236503842},{"delta":0.55,"premium":1.5294030482641832,"strike":78.39119390347163,"iv":0.15152150719729043,"gamma":0.11682591024555461,"theta":-0.0271,"vega":0.08663886536833192,"rho":0.0315821935098282,"breakevenPct":1.816162751431055},{"delta":0.6,"premium":1.7761740331491715,"strike":77.9475138121547,"iv":0.1529726519337017,"gamma":0.11453618784530385,"theta":-0.02736767955801105,"vega":0.08541657458563535,"rho":0.03455046806640477,"breakevenPct":1.5653071473391396},{"delta":0.65,"premium":2.449516574585636,"strike":77.25690607734806,"iv":0.18287596685082877,"gamma":0.09264392265193369,"theta":-0.030889779005524864,"vega":0.08168729281767956,"rho":0.03748192568794815,"breakevenPct":1.5433118694613641},{"delta":0.7,"premium":2.8812751004016066,"strike":76.68473895582329,"iv":0.18879819277108434,"gamma":0.0823562248995984,"theta":-0.030497590361445785,"vega":0.07626465863453816,"rho":0.040428973793781,"breakevenPct":1.3644360229631172},{"delta":0.75,"premium":3.169929718875502,"strike":76.18273092369478,"iv":0.18051506024096384,"gamma":0.0789425702811245,"theta":-0.027786746987951808,"vega":0.06983895582329318,"rho":0.0433852570272503,"breakevenPct":1.0926309224412787},{"delta":0.8,"premium":5.057511061868383,"strike":74.11124655696065,"iv":0.21172075183918154,"gamma":0.0666842587742791,"theta":-0.024179763750979834,"vega":0.05923678966459403,"rho":0.045207888816012204,"breakevenPct":0.8583446319243724},{"delta":0.85,"premium":7.860201410718034,"strike":71.14150843897427,"iv":0.2655269654228002,"gamma":0.04936391093509532,"theta":-0.020059895434910404,"vega":0.046244320583767075,"rho":0.04638170122446986,"breakevenPct":0.6455313710329309},{"delta":0.9,"premium":10.662891759567692,"strike":68.17177032098787,"iv":0.319333179006419,"gamma":0.032043563095911505,"theta":-0.015940027118840964,"vega":0.033251851502940084,"rho":0.04755551363292752,"breakevenPct":0.43271811014148887}],"put":[{"delta":0.35,"premium":1.1643229166666667,"strike":77.05208333333333,"iv":0.21599791666666665,"gamma":0.07746770833333333,"theta":-0.027442708333333333,"vega":0.08186041666666667,"rho":-0.02418556732372558,"breakevenPct":3.3215358727732247},{"delta":0.4,"premium":1.3433593750000001,"strike":77.703125,"iv":0.205971875,"gamma":0.08456406250000001,"theta":-0.0267265625,"vega":0.085115625,"rho":-0.02757465386071222,"breakevenPct":2.7202170520415363},{"delta":0.45,"premium":1.586721404303511,"strike":78.30804077010193,"iv":0.20269377123442808,"gamma":0.0877691959229898,"theta":-0.02652321630804077,"vega":0.08709286523216307,"rho":-0.030953730872779594,"breakevenPct":2.259609700237708},{"delta":0.5,"premium":1.884003397508494,"strike":78.87429218573047,"iv":0.20507202718006795,"gamma":0.08771257078142695,"theta":-0.026749716874292187,"vega":0.08799886749716875,"rho":-0.03432441754778228,"breakevenPct":1.9169516679763503},{"delta":0.55,"premium":2.245054611650486,"strike":79.47208737864078,"iv":0.2083381067961165,"gamma":0.08543398058252427,"theta":-0.026422330097087377,"vega":0.08706699029126214,"rho":-0.0377129307019986,"breakevenPct":1.6153477712079953},{"delta":0.6,"premium":2.634742647058823,"strike":80.08689839572193,"iv":0.21137393048128342,"gamma":0.08230040106951872,"theta":-0.025704545454545456,"vega":0.08516998663101605,"rho":-0.04111181077004636,"breakevenPct":1.3285486353741078},{"delta":0.65,"premium":3.0943014705882357,"strike":80.75534759358288,"iv":0.21117339572192514,"gamma":0.07768810160427807,"theta":-0.02343181818181818,"vega":0.08032372994652406,"rho":-0.044546027431930785,"breakevenPct":1.0624292974143001},{"delta":0.7,"premium":3.553860294117647,"strike":81.42379679144385,"iv":0.21097286096256684,"gamma":0.07307580213903743,"theta":-0.02115909090909091,"vega":0.0754774732620321,"rho":-0.047980244093815204,"breakevenPct":0.796309959454493}]}},"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"}}