{"symbol":"JQUA","url":"https://intraalpha.com/companies/JQUA","capturedAt":"2026-10-22T20:48:04.354Z","state":"ready","quote":{"symbol":"JQUA","last_price":76.14,"prev_close":76.32,"regular_close":76.14,"change":-0.18,"change_pct":-0.2358,"regular_change":-0.18,"regular_change_pct":-0.2358,"extended_change":0,"extended_change_pct":0,"bid":75.9,"ask":76.99,"bid_size":700,"ask_size":3300,"volume":1491415,"vwap":76.002588,"open":75.85,"high":76.24,"low":75.67,"close":76.14,"trade_count":10847,"last_trade_at":"2026-10-22T20:10:00.00328161Z","last_quote_at":"2026-10-22T20:29:07.123405736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:03.728004757-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8900000000,"net_expense_ratio":0.0012,"portfolio_turnover":0.19,"dividend_yield":0.0102,"inception_date":"2017-11-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:03.849866+00:00"},"optionObservedAt":"2026-10-22T19:54:23.736Z","bars":[{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-15T13:25:00Z","v":100,"vw":74.96},{"c":75.26,"h":75.28,"l":74.99,"n":61,"o":74.99,"t":"2026-10-15T13:30:00Z","v":97639,"vw":75.218352},{"c":75.39,"h":75.4,"l":75.23,"n":75,"o":75.28,"t":"2026-10-15T13:35:00Z","v":7509,"vw":75.322322},{"c":75.31,"h":75.43,"l":75.3,"n":191,"o":75.39,"t":"2026-10-15T13:40:00Z","v":16684,"vw":75.350959},{"c":75.27,"h":75.34,"l":75.265,"n":117,"o":75.33,"t":"2026-10-15T13:45:00Z","v":11206,"vw":75.294643},{"c":75.1684,"h":75.305,"l":75.1684,"n":80,"o":75.305,"t":"2026-10-15T13:50:00Z","v":50027,"vw":75.230067},{"c":75.24,"h":75.24,"l":75.16,"n":63,"o":75.16,"t":"2026-10-15T13:55:00Z","v":3989,"vw":75.173575},{"c":75.38,"h":75.425,"l":75.24,"n":104,"o":75.24,"t":"2026-10-15T14:00:00Z","v":21177,"vw":75.390836},{"c":75.38,"h":75.4099,"l":75.38,"n":24,"o":75.4099,"t":"2026-10-15T14:05:00Z","v":709,"vw":75.398936},{"c":75.45,"h":75.49,"l":75.44,"n":106,"o":75.455,"t":"2026-10-15T14:10:00Z","v":17251,"vw":75.478175},{"c":75.435,"h":75.49,"l":75.42,"n":69,"o":75.46,"t":"2026-10-15T14:15:00Z","v":9681,"vw":75.469981},{"c":75.4,"h":75.44,"l":75.38,"n":102,"o":75.42,"t":"2026-10-15T14:20:00Z","v":22943,"vw":75.412471},{"c":75.43,"h":75.4567,"l":75.4,"n":63,"o":75.42,"t":"2026-10-15T14:25:00Z","v":13253,"vw":75.431271},{"c":75.42,"h":75.46,"l":75.385,"n":79,"o":75.39,"t":"2026-10-15T14:30:00Z","v":7743,"vw":75.413462},{"c":75.425,"h":75.43,"l":75.36,"n":102,"o":75.415,"t":"2026-10-15T14:35:00Z","v":10463,"vw":75.397026},{"c":75.514,"h":75.525,"l":75.44,"n":60,"o":75.44,"t":"2026-10-15T14:40:00Z","v":4390,"vw":75.495103},{"c":75.51,"h":75.53,"l":75.48,"n":77,"o":75.525,"t":"2026-10-15T14:45:00Z","v":4478,"vw":75.505213},{"c":75.545,"h":75.545,"l":75.48,"n":111,"o":75.51,"t":"2026-10-15T14:50:00Z","v":8540,"vw":75.507263},{"c":75.615,"h":75.63,"l":75.554,"n":108,"o":75.56,"t":"2026-10-15T14:55:00Z","v":9383,"vw":75.580329},{"c":75.69,"h":75.7,"l":75.605,"n":162,"o":75.63,"t":"2026-10-15T15:00:00Z","v":13548,"vw":75.634436},{"c":75.69,"h":75.7,"l":75.64,"n":74,"o":75.7,"t":"2026-10-15T15:05:00Z","v":4517,"vw":75.675174},{"c":75.74,"h":75.75,"l":75.685,"n":139,"o":75.689,"t":"2026-10-15T15:10:00Z","v":14802,"vw":75.715567},{"c":75.735,"h":75.76,"l":75.735,"n":219,"o":75.75,"t":"2026-10-15T15:15:00Z","v":20740,"vw":75.741856},{"c":75.71,"h":75.75,"l":75.695,"n":213,"o":75.75,"t":"2026-10-15T15:20:00Z","v":24862,"vw":75.720155},{"c":75.71,"h":75.72,"l":75.675,"n":132,"o":75.71,"t":"2026-10-15T15:25:00Z","v":10785,"vw":75.70497},{"c":75.69,"h":75.71,"l":75.655,"n":94,"o":75.71,"t":"2026-10-15T15:30:00Z","v":6131,"vw":75.676812},{"c":75.68,"h":75.72,"l":75.68,"n":64,"o":75.69,"t":"2026-10-15T15:35:00Z","v":15816,"vw":75.714931},{"c":75.675,"h":75.71,"l":75.675,"n":69,"o":75.695,"t":"2026-10-15T15:40:00Z","v":8449,"vw":75.690917},{"c":75.685,"h":75.69,"l":75.66,"n":82,"o":75.68,"t":"2026-10-15T15:45:00Z","v":5359,"vw":75.672021},{"c":75.65,"h":75.69,"l":75.65,"n":99,"o":75.69,"t":"2026-10-15T15:50:00Z","v":4802,"vw":75.673291},{"c":75.6801,"h":75.69,"l":75.635,"n":101,"o":75.639,"t":"2026-10-15T15:55:00Z","v":29452,"vw":75.68406},{"c":75.64,"h":75.71,"l":75.635,"n":101,"o":75.69,"t":"2026-10-15T16:00:00Z","v":12659,"vw":75.680256},{"c":75.64,"h":75.65,"l":75.615,"n":75,"o":75.6399,"t":"2026-10-15T16:05:00Z","v":10416,"vw":75.636001},{"c":75.61,"h":75.64,"l":75.61,"n":67,"o":75.63,"t":"2026-10-15T16:10:00Z","v":4903,"vw":75.624625},{"c":75.6,"h":75.62,"l":75.59,"n":64,"o":75.62,"t":"2026-10-15T16:15:00Z","v":3861,"vw":75.602955},{"c":75.6,"h":75.61,"l":75.585,"n":47,"o":75.59,"t":"2026-10-15T16:20:00Z","v":3354,"vw":75.59409},{"c":75.605,"h":75.605,"l":75.58,"n":52,"o":75.59,"t":"2026-10-15T16:25:00Z","v":4210,"vw":75.594377},{"c":75.62,"h":75.63,"l":75.58,"n":72,"o":75.6,"t":"2026-10-15T16:30:00Z","v":5335,"vw":75.60525},{"c":75.655,"h":75.7,"l":75.62,"n":122,"o":75.63,"t":"2026-10-15T16:35:00Z","v":36592,"vw":75.685518},{"c":75.655,"h":75.655,"l":75.61,"n":66,"o":75.65,"t":"2026-10-15T16:40:00Z","v":5805,"vw":75.635339},{"c":75.635,"h":75.68,"l":75.63,"n":42,"o":75.67,"t":"2026-10-15T16:45:00Z","v":5052,"vw":75.647626},{"c":75.57,"h":75.61,"l":75.57,"n":47,"o":75.61,"t":"2026-10-15T16:50:00Z","v":3788,"vw":75.588782},{"c":75.645,"h":75.645,"l":75.575,"n":51,"o":75.58,"t":"2026-10-15T16:55:00Z","v":5851,"vw":75.61523},{"c":75.62,"h":75.66,"l":75.61,"n":57,"o":75.65,"t":"2026-10-15T17:00:00Z","v":9139,"vw":75.633952},{"c":75.65,"h":75.65,"l":75.62,"n":39,"o":75.64,"t":"2026-10-15T17:05:00Z","v":4423,"vw":75.63512},{"c":75.63,"h":75.675,"l":75.62,"n":87,"o":75.66,"t":"2026-10-15T17:10:00Z","v":9252,"vw":75.654374},{"c":75.65,"h":75.66,"l":75.63,"n":47,"o":75.645,"t":"2026-10-15T17:15:00Z","v":3466,"vw":75.646598},{"c":75.66,"h":75.665,"l":75.63,"n":73,"o":75.64,"t":"2026-10-15T17:20:00Z","v":5443,"vw":75.650869},{"c":75.66,"h":75.6651,"l":75.65,"n":71,"o":75.66,"t":"2026-10-15T17:25:00Z","v":9199,"vw":75.654613},{"c":75.69,"h":75.7,"l":75.655,"n":455,"o":75.655,"t":"2026-10-15T17:30:00Z","v":42147,"vw":75.674597},{"c":75.72,"h":75.72,"l":75.69,"n":77,"o":75.69,"t":"2026-10-15T17:35:00Z","v":10062,"vw":75.705537},{"c":75.73,"h":75.76,"l":75.715,"n":105,"o":75.715,"t":"2026-10-15T17:40:00Z","v":6859,"vw":75.739107},{"c":75.74,"h":75.76,"l":75.735,"n":51,"o":75.75,"t":"2026-10-15T17:45:00Z","v":5859,"vw":75.743627},{"c":75.74,"h":75.7551,"l":75.735,"n":150,"o":75.745,"t":"2026-10-15T17:50:00Z","v":20610,"vw":75.748112},{"c":75.76,"h":75.77,"l":75.755,"n":103,"o":75.755,"t":"2026-10-15T17:55:00Z","v":9725,"vw":75.761079},{"c":75.69,"h":75.765,"l":75.684,"n":73,"o":75.755,"t":"2026-10-15T18:00:00Z","v":11581,"vw":75.731145},{"c":75.68,"h":75.69,"l":75.66,"n":95,"o":75.685,"t":"2026-10-15T18:05:00Z","v":10383,"vw":75.681548},{"c":75.635,"h":75.68,"l":75.62,"n":85,"o":75.68,"t":"2026-10-15T18:10:00Z","v":6435,"vw":75.647166},{"c":75.64,"h":75.655,"l":75.62,"n":100,"o":75.635,"t":"2026-10-15T18:15:00Z","v":30900,"vw":75.648501},{"c":75.605,"h":75.65,"l":75.605,"n":101,"o":75.65,"t":"2026-10-15T18:20:00Z","v":8242,"vw":75.624633},{"c":75.605,"h":75.615,"l":75.575,"n":127,"o":75.6,"t":"2026-10-15T18:25:00Z","v":13968,"vw":75.597639},{"c":75.63,"h":75.6476,"l":75.61,"n":82,"o":75.61,"t":"2026-10-15T18:30:00Z","v":24103,"vw":75.62056},{"c":75.625,"h":75.655,"l":75.625,"n":68,"o":75.64,"t":"2026-10-15T18:35:00Z","v":8053,"vw":75.63914},{"c":75.62,"h":75.63,"l":75.595,"n":90,"o":75.6299,"t":"2026-10-15T18:40:00Z","v":8784,"vw":75.614869},{"c":75.645,"h":75.645,"l":75.61,"n":54,"o":75.61,"t":"2026-10-15T18:45:00Z","v":4904,"vw":75.626915},{"c":75.67,"h":75.67,"l":75.64,"n":62,"o":75.645,"t":"2026-10-15T18:50:00Z","v":6658,"vw":75.652148},{"c":75.71,"h":75.71,"l":75.665,"n":142,"o":75.67,"t":"2026-10-15T18:55:00Z","v":15320,"vw":75.680214},{"c":75.765,"h":75.765,"l":75.71,"n":63,"o":75.71,"t":"2026-10-15T19:00:00Z","v":14160,"vw":75.74603},{"c":75.81,"h":75.81,"l":75.765,"n":88,"o":75.765,"t":"2026-10-15T19:05:00Z","v":8786,"vw":75.789546},{"c":75.85,"h":75.85,"l":75.81,"n":104,"o":75.81,"t":"2026-10-15T19:10:00Z","v":8750,"vw":75.823642},{"c":75.88,"h":75.885,"l":75.845,"n":140,"o":75.85,"t":"2026-10-15T19:15:00Z","v":19788,"vw":75.858133},{"c":75.925,"h":75.93,"l":75.88,"n":141,"o":75.88,"t":"2026-10-15T19:20:00Z","v":31243,"vw":75.911579},{"c":75.87,"h":75.93,"l":75.865,"n":134,"o":75.91,"t":"2026-10-15T19:25:00Z","v":16021,"vw":75.908475},{"c":75.9,"h":75.91,"l":75.855,"n":136,"o":75.865,"t":"2026-10-15T19:30:00Z","v":115075,"vw":75.870811},{"c":75.9,"h":75.915,"l":75.88,"n":137,"o":75.89,"t":"2026-10-15T19:35:00Z","v":23513,"vw":75.896482},{"c":75.91,"h":75.91,"l":75.87,"n":139,"o":75.87,"t":"2026-10-15T19:40:00Z","v":12012,"vw":75.894336},{"c":75.9,"h":75.94,"l":75.9,"n":131,"o":75.91,"t":"2026-10-15T19:45:00Z","v":9993,"vw":75.917964},{"c":75.885,"h":75.89,"l":75.83,"n":133,"o":75.89,"t":"2026-10-15T19:50:00Z","v":15152,"vw":75.856726},{"c":75.89,"h":75.93,"l":75.855,"n":221,"o":75.88,"t":"2026-10-15T19:55:00Z","v":29262,"vw":75.896041},{"c":75.93,"h":75.93,"l":75.93,"n":10,"o":75.93,"t":"2026-10-15T20:00:00Z","v":5029,"vw":75.93},{"c":75.98,"h":75.98,"l":75.98,"n":2,"o":75.98,"t":"2026-10-15T20:35:00Z","v":102,"vw":75.98},{"c":75.818,"h":75.818,"l":75.818,"n":16,"o":75.818,"t":"2026-10-15T21:30:00Z","v":1410,"vw":75.818},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-16T11:05:00Z","v":100,"vw":76},{"c":76.37,"h":76.37,"l":76.37,"n":1,"o":76.37,"t":"2026-10-16T13:00:00Z","v":298,"vw":76.37},{"c":76.02,"h":76.02,"l":76.02,"n":1,"o":76.02,"t":"2026-10-16T13:25:00Z","v":100,"vw":76.02},{"c":75.99,"h":76.055,"l":75.99,"n":80,"o":76.05,"t":"2026-10-16T13:30:00Z","v":19963,"vw":76.031482},{"c":75.9,"h":76.02,"l":75.9,"n":122,"o":76.005,"t":"2026-10-16T13:35:00Z","v":27333,"vw":75.97684},{"c":75.89,"h":75.905,"l":75.83,"n":72,"o":75.86,"t":"2026-10-16T13:40:00Z","v":4132,"vw":75.87562},{"c":75.895,"h":75.9,"l":75.8833,"n":47,"o":75.8833,"t":"2026-10-16T13:45:00Z","v":4073,"vw":75.891531},{"c":75.835,"h":75.89,"l":75.835,"n":46,"o":75.88,"t":"2026-10-16T13:50:00Z","v":3747,"vw":75.863026},{"c":75.78,"h":75.89,"l":75.78,"n":47,"o":75.8742,"t":"2026-10-16T13:55:00Z","v":11591,"vw":75.80894},{"c":75.76,"h":75.82,"l":75.75,"n":92,"o":75.77,"t":"2026-10-16T14:00:00Z","v":7939,"vw":75.774782},{"c":75.66,"h":75.78,"l":75.66,"n":58,"o":75.7534,"t":"2026-10-16T14:05:00Z","v":4551,"vw":75.702282},{"c":75.64,"h":75.65,"l":75.6,"n":31,"o":75.64,"t":"2026-10-16T14:10:00Z","v":2436,"vw":75.632554},{"c":75.645,"h":75.65,"l":75.63,"n":49,"o":75.63,"t":"2026-10-16T14:15:00Z","v":2324,"vw":75.639817},{"c":75.6301,"h":75.66,"l":75.62,"n":16,"o":75.66,"t":"2026-10-16T14:20:00Z","v":2961,"vw":75.626155},{"c":75.5101,"h":75.6113,"l":75.5,"n":29,"o":75.6113,"t":"2026-10-16T14:25:00Z","v":4974,"vw":75.539854},{"c":75.57,"h":75.57,"l":75.5,"n":31,"o":75.5262,"t":"2026-10-16T14:30:00Z","v":3142,"vw":75.526278},{"c":75.64,"h":75.66,"l":75.57,"n":45,"o":75.5799,"t":"2026-10-16T14:35:00Z","v":8121,"vw":75.60325},{"c":75.63,"h":75.65,"l":75.61,"n":23,"o":75.65,"t":"2026-10-16T14:40:00Z","v":1244,"vw":75.630392},{"c":75.68,"h":75.68,"l":75.65,"n":27,"o":75.65,"t":"2026-10-16T14:45:00Z","v":1518,"vw":75.657273},{"c":75.6,"h":75.71,"l":75.5933,"n":31,"o":75.71,"t":"2026-10-16T14:50:00Z","v":3476,"vw":75.660944},{"c":75.585,"h":75.6,"l":75.57,"n":26,"o":75.6,"t":"2026-10-16T14:55:00Z","v":1748,"vw":75.575854},{"c":75.49,"h":75.56,"l":75.49,"n":59,"o":75.56,"t":"2026-10-16T15:00:00Z","v":6292,"vw":75.535644},{"c":75.38,"h":75.5,"l":75.38,"n":108,"o":75.5,"t":"2026-10-16T15:05:00Z","v":8457,"vw":75.414418},{"c":75.41,"h":75.41,"l":75.37,"n":67,"o":75.385,"t":"2026-10-16T15:10:00Z","v":4406,"vw":75.389656},{"c":75.38,"h":75.41,"l":75.37,"n":70,"o":75.41,"t":"2026-10-16T15:15:00Z","v":49360,"vw":75.370828},{"c":75.3382,"h":75.41,"l":75.2801,"n":51,"o":75.41,"t":"2026-10-16T15:20:00Z","v":3816,"vw":75.324077},{"c":75.32,"h":75.35,"l":75.3,"n":44,"o":75.34,"t":"2026-10-16T15:25:00Z","v":3381,"vw":75.326112},{"c":75.35,"h":75.36,"l":75.32,"n":95,"o":75.33,"t":"2026-10-16T15:30:00Z","v":12706,"vw":75.339289},{"c":75.35,"h":75.36,"l":75.33,"n":48,"o":75.35,"t":"2026-10-16T15:35:00Z","v":31811,"vw":75.348476},{"c":75.29,"h":75.35,"l":75.28,"n":29,"o":75.35,"t":"2026-10-16T15:40:00Z","v":1639,"vw":75.310265},{"c":75.29,"h":75.33,"l":75.29,"n":52,"o":75.3,"t":"2026-10-16T15:45:00Z","v":5028,"vw":75.318928},{"c":75.22,"h":75.31,"l":75.22,"n":46,"o":75.31,"t":"2026-10-16T15:50:00Z","v":4939,"vw":75.26077},{"c":75.13,"h":75.21,"l":75.13,"n":43,"o":75.21,"t":"2026-10-16T15:55:00Z","v":2732,"vw":75.155002},{"c":75.12,"h":75.12,"l":75.06,"n":49,"o":75.11,"t":"2026-10-16T16:00:00Z","v":7267,"vw":75.102882},{"c":75.14,"h":75.1599,"l":75.12,"n":56,"o":75.15,"t":"2026-10-16T16:05:00Z","v":12363,"vw":75.155898},{"c":75.19,"h":75.2,"l":75.1498,"n":74,"o":75.15,"t":"2026-10-16T16:10:00Z","v":9522,"vw":75.162977},{"c":75.18,"h":75.25,"l":75.17,"n":53,"o":75.24,"t":"2026-10-16T16:15:00Z","v":7902,"vw":75.195251},{"c":75.1957,"h":75.21,"l":75.185,"n":36,"o":75.185,"t":"2026-10-16T16:20:00Z","v":2793,"vw":75.198439},{"c":75.17,"h":75.1899,"l":75.17,"n":50,"o":75.17,"t":"2026-10-16T16:25:00Z","v":13069,"vw":75.185394},{"c":75.14,"h":75.16,"l":75.14,"n":24,"o":75.15,"t":"2026-10-16T16:30:00Z","v":1254,"vw":75.147097},{"c":75.13,"h":75.15,"l":75.11,"n":41,"o":75.11,"t":"2026-10-16T16:35:00Z","v":8896,"vw":75.128399},{"c":75.15,"h":75.15,"l":75.12,"n":38,"o":75.125,"t":"2026-10-16T16:40:00Z","v":4772,"vw":75.126553},{"c":75.08,"h":75.16,"l":75.06,"n":67,"o":75.15,"t":"2026-10-16T16:45:00Z","v":7715,"vw":75.113991},{"c":75.09,"h":75.09,"l":75.04,"n":47,"o":75.08,"t":"2026-10-16T16:50:00Z","v":4145,"vw":75.064385},{"c":75.1,"h":75.1,"l":75.05,"n":77,"o":75.07,"t":"2026-10-16T16:55:00Z","v":7262,"vw":75.072127},{"c":74.96,"h":75.11,"l":74.96,"n":50,"o":75.11,"t":"2026-10-16T17:00:00Z","v":5861,"vw":75.027491},{"c":74.93,"h":74.96,"l":74.91,"n":101,"o":74.96,"t":"2026-10-16T17:05:00Z","v":9348,"vw":74.928938},{"c":74.899,"h":74.93,"l":74.885,"n":83,"o":74.93,"t":"2026-10-16T17:10:00Z","v":8527,"vw":74.901153},{"c":74.79,"h":74.9,"l":74.79,"n":77,"o":74.9,"t":"2026-10-16T17:15:00Z","v":7897,"vw":74.859714},{"c":74.84,"h":74.84,"l":74.77,"n":49,"o":74.79,"t":"2026-10-16T17:20:00Z","v":4525,"vw":74.807817},{"c":74.885,"h":74.91,"l":74.82,"n":95,"o":74.84,"t":"2026-10-16T17:25:00Z","v":7934,"vw":74.858132},{"c":74.94,"h":74.95,"l":74.9,"n":61,"o":74.91,"t":"2026-10-16T17:30:00Z","v":22398,"vw":74.936311},{"c":74.935,"h":74.97,"l":74.92,"n":95,"o":74.945,"t":"2026-10-16T17:35:00Z","v":9225,"vw":74.938881},{"c":75,"h":75.05,"l":74.91,"n":152,"o":74.91,"t":"2026-10-16T17:40:00Z","v":22629,"vw":74.995043},{"c":74.935,"h":74.99,"l":74.935,"n":56,"o":74.99,"t":"2026-10-16T17:45:00Z","v":4997,"vw":74.968839},{"c":74.87,"h":74.94,"l":74.87,"n":60,"o":74.9202,"t":"2026-10-16T17:50:00Z","v":6880,"vw":74.901282},{"c":74.86,"h":74.88,"l":74.84,"n":94,"o":74.87,"t":"2026-10-16T17:55:00Z","v":5783,"vw":74.85766},{"c":74.76,"h":74.825,"l":74.76,"n":71,"o":74.825,"t":"2026-10-16T18:00:00Z","v":7359,"vw":74.797983},{"c":74.86,"h":74.87,"l":74.77,"n":101,"o":74.78,"t":"2026-10-16T18:05:00Z","v":33383,"vw":74.848028},{"c":74.85,"h":74.8799,"l":74.82,"n":59,"o":74.8799,"t":"2026-10-16T18:10:00Z","v":17709,"vw":74.84197},{"c":74.8125,"h":74.88,"l":74.81,"n":118,"o":74.87,"t":"2026-10-16T18:15:00Z","v":13988,"vw":74.846235},{"c":74.82,"h":74.83,"l":74.78,"n":117,"o":74.8,"t":"2026-10-16T18:20:00Z","v":12698,"vw":74.801767},{"c":74.8,"h":74.83,"l":74.78,"n":99,"o":74.83,"t":"2026-10-16T18:25:00Z","v":12169,"vw":74.793026},{"c":74.835,"h":74.85,"l":74.77,"n":127,"o":74.79,"t":"2026-10-16T18:30:00Z","v":20505,"vw":74.800475},{"c":74.81,"h":74.83,"l":74.7664,"n":153,"o":74.825,"t":"2026-10-16T18:35:00Z","v":15956,"vw":74.801195},{"c":74.81,"h":74.84,"l":74.79,"n":254,"o":74.83,"t":"2026-10-16T18:40:00Z","v":22766,"vw":74.815297},{"c":74.81,"h":74.835,"l":74.79,"n":210,"o":74.82,"t":"2026-10-16T18:45:00Z","v":17741,"vw":74.810732},{"c":74.76,"h":74.815,"l":74.75,"n":162,"o":74.815,"t":"2026-10-16T18:50:00Z","v":14476,"vw":74.772402},{"c":74.79,"h":74.79,"l":74.72,"n":118,"o":74.76,"t":"2026-10-16T18:55:00Z","v":10276,"vw":74.750027},{"c":74.75,"h":74.79,"l":74.74,"n":143,"o":74.77,"t":"2026-10-16T19:00:00Z","v":18100,"vw":74.764161},{"c":74.71,"h":74.79,"l":74.67,"n":126,"o":74.75,"t":"2026-10-16T19:05:00Z","v":15987,"vw":74.722431},{"c":74.85,"h":74.85,"l":74.705,"n":168,"o":74.705,"t":"2026-10-16T19:10:00Z","v":14982,"vw":74.77004},{"c":74.81,"h":74.89,"l":74.76,"n":120,"o":74.86,"t":"2026-10-16T19:15:00Z","v":10573,"vw":74.846349},{"c":74.88,"h":74.89,"l":74.8,"n":95,"o":74.805,"t":"2026-10-16T19:20:00Z","v":7960,"vw":74.851622},{"c":74.9,"h":74.91,"l":74.86,"n":70,"o":74.88,"t":"2026-10-16T19:25:00Z","v":8564,"vw":74.876063},{"c":74.85,"h":74.9299,"l":74.81,"n":180,"o":74.91,"t":"2026-10-16T19:30:00Z","v":25278,"vw":74.859565},{"c":74.84,"h":74.885,"l":74.8,"n":186,"o":74.85,"t":"2026-10-16T19:35:00Z","v":19677,"vw":74.82827},{"c":74.79,"h":74.84,"l":74.78,"n":169,"o":74.83,"t":"2026-10-16T19:40:00Z","v":21473,"vw":74.813091},{"c":74.85,"h":74.86,"l":74.795,"n":247,"o":74.81,"t":"2026-10-16T19:45:00Z","v":28074,"vw":74.821458},{"c":74.9,"h":74.915,"l":74.85,"n":229,"o":74.85,"t":"2026-10-16T19:50:00Z","v":20086,"vw":74.872967},{"c":74.93,"h":74.945,"l":74.87,"n":335,"o":74.87,"t":"2026-10-16T19:55:00Z","v":41216,"vw":74.915549},{"c":74.89,"h":74.89,"l":74.89,"n":7,"o":74.89,"t":"2026-10-16T20:00:00Z","v":30090,"vw":74.89},{"c":74.73,"h":74.73,"l":74.73,"n":1,"o":74.73,"t":"2026-10-16T21:45:00Z","v":400,"vw":74.73},{"c":74.75,"h":74.97,"l":74.75,"n":2,"o":74.97,"t":"2026-10-19T12:20:00Z","v":271,"vw":74.831181},{"c":75.345,"h":75.345,"l":75.23,"n":28,"o":75.31,"t":"2026-10-19T13:30:00Z","v":10563,"vw":75.310178},{"c":75.32,"h":75.37,"l":75.265,"n":46,"o":75.29,"t":"2026-10-19T13:35:00Z","v":9156,"vw":75.312111},{"c":75.23,"h":75.335,"l":75.23,"n":34,"o":75.33,"t":"2026-10-19T13:40:00Z","v":3248,"vw":75.28203},{"c":75.235,"h":75.235,"l":75.175,"n":30,"o":75.225,"t":"2026-10-19T13:45:00Z","v":2263,"vw":75.204054},{"c":75.19,"h":75.225,"l":75.18,"n":21,"o":75.225,"t":"2026-10-19T13:50:00Z","v":4552,"vw":75.200522},{"c":75.15,"h":75.205,"l":75.14,"n":37,"o":75.195,"t":"2026-10-19T13:55:00Z","v":1767,"vw":75.169444},{"c":75.12,"h":75.175,"l":75.09,"n":48,"o":75.15,"t":"2026-10-19T14:00:00Z","v":2878,"vw":75.13719},{"c":75.14,"h":75.1805,"l":75.14,"n":77,"o":75.15,"t":"2026-10-19T14:05:00Z","v":9526,"vw":75.161921},{"c":75.24,"h":75.24,"l":75.165,"n":33,"o":75.17,"t":"2026-10-19T14:10:00Z","v":3458,"vw":75.186701},{"c":75.28,"h":75.31,"l":75.27,"n":53,"o":75.28,"t":"2026-10-19T14:15:00Z","v":9524,"vw":75.284642},{"c":75.24,"h":75.27,"l":75.24,"n":29,"o":75.24,"t":"2026-10-19T14:20:00Z","v":1757,"vw":75.251651},{"c":75.24,"h":75.255,"l":75.22,"n":70,"o":75.255,"t":"2026-10-19T14:25:00Z","v":3571,"vw":75.234448},{"c":75.165,"h":75.28,"l":75.16,"n":69,"o":75.27,"t":"2026-10-19T14:30:00Z","v":6377,"vw":75.214561},{"c":75.185,"h":75.21,"l":75.18,"n":74,"o":75.18,"t":"2026-10-19T14:35:00Z","v":92892,"vw":75.180533},{"c":75.19,"h":75.235,"l":75.185,"n":62,"o":75.19,"t":"2026-10-19T14:40:00Z","v":5456,"vw":75.209607},{"c":75.2,"h":75.245,"l":75.2,"n":58,"o":75.21,"t":"2026-10-19T14:45:00Z","v":4428,"vw":75.219979},{"c":75.22,"h":75.24,"l":75.19,"n":50,"o":75.215,"t":"2026-10-19T14:50:00Z","v":3934,"vw":75.216668},{"c":75.23,"h":75.245,"l":75.22,"n":62,"o":75.235,"t":"2026-10-19T14:55:00Z","v":5616,"vw":75.228656},{"c":75.27,"h":75.28,"l":75.21,"n":69,"o":75.25,"t":"2026-10-19T15:00:00Z","v":6505,"vw":75.254114},{"c":75.275,"h":75.3,"l":75.26,"n":96,"o":75.265,"t":"2026-10-19T15:05:00Z","v":8240,"vw":75.283244},{"c":75.3097,"h":75.33,"l":75.28,"n":112,"o":75.28,"t":"2026-10-19T15:10:00Z","v":23556,"vw":75.306587},{"c":75.39,"h":75.4,"l":75.3141,"n":76,"o":75.32,"t":"2026-10-19T15:15:00Z","v":8089,"vw":75.350455},{"c":75.42,"h":75.43,"l":75.36,"n":135,"o":75.36,"t":"2026-10-19T15:20:00Z","v":12694,"vw":75.400573},{"c":75.47,"h":75.475,"l":75.42,"n":87,"o":75.42,"t":"2026-10-19T15:25:00Z","v":6985,"vw":75.456273},{"c":75.44,"h":75.47,"l":75.43,"n":59,"o":75.47,"t":"2026-10-19T15:30:00Z","v":5055,"vw":75.44535},{"c":75.48,"h":75.485,"l":75.44,"n":89,"o":75.44,"t":"2026-10-19T15:35:00Z","v":9841,"vw":75.475698},{"c":75.47,"h":75.485,"l":75.46,"n":140,"o":75.485,"t":"2026-10-19T15:40:00Z","v":44237,"vw":75.471},{"c":75.43,"h":75.47,"l":75.415,"n":107,"o":75.47,"t":"2026-10-19T15:45:00Z","v":7980,"vw":75.434782},{"c":75.42,"h":75.44,"l":75.42,"n":153,"o":75.44,"t":"2026-10-19T15:50:00Z","v":38126,"vw":75.430752},{"c":75.42,"h":75.43,"l":75.4,"n":127,"o":75.41,"t":"2026-10-19T15:55:00Z","v":12853,"vw":75.412568},{"c":75.32,"h":75.41,"l":75.28,"n":64,"o":75.4,"t":"2026-10-19T16:00:00Z","v":4919,"vw":75.329396},{"c":75.3,"h":75.32,"l":75.28,"n":139,"o":75.32,"t":"2026-10-19T16:05:00Z","v":10666,"vw":75.297676},{"c":75.34,"h":75.34,"l":75.29,"n":64,"o":75.29,"t":"2026-10-19T16:10:00Z","v":6364,"vw":75.326572},{"c":75.32,"h":75.36,"l":75.32,"n":115,"o":75.335,"t":"2026-10-19T16:15:00Z","v":12235,"vw":75.348257},{"c":75.31,"h":75.32,"l":75.3,"n":84,"o":75.32,"t":"2026-10-19T16:20:00Z","v":7840,"vw":75.307542},{"c":75.315,"h":75.32,"l":75.29,"n":113,"o":75.315,"t":"2026-10-19T16:25:00Z","v":13134,"vw":75.305557},{"c":75.31,"h":75.32,"l":75.275,"n":59,"o":75.32,"t":"2026-10-19T16:30:00Z","v":7361,"vw":75.299083},{"c":75.3,"h":75.315,"l":75.29,"n":101,"o":75.3,"t":"2026-10-19T16:35:00Z","v":8336,"vw":75.299629},{"c":75.33,"h":75.33,"l":75.29,"n":113,"o":75.29,"t":"2026-10-19T16:40:00Z","v":11374,"vw":75.319528},{"c":75.29,"h":75.335,"l":75.29,"n":101,"o":75.335,"t":"2026-10-19T16:45:00Z","v":22595,"vw":75.309194},{"c":75.27,"h":75.295,"l":75.27,"n":87,"o":75.29,"t":"2026-10-19T16:50:00Z","v":9626,"vw":75.284252},{"c":75.27,"h":75.29,"l":75.2676,"n":100,"o":75.27,"t":"2026-10-19T16:55:00Z","v":10683,"vw":75.272436},{"c":75.28,"h":75.29,"l":75.25,"n":135,"o":75.26,"t":"2026-10-19T17:00:00Z","v":13359,"vw":75.267387},{"c":75.26,"h":75.28,"l":75.26,"n":64,"o":75.28,"t":"2026-10-19T17:05:00Z","v":5222,"vw":75.26694},{"c":75.3,"h":75.3,"l":75.25,"n":114,"o":75.255,"t":"2026-10-19T17:10:00Z","v":8654,"vw":75.280143},{"c":75.3,"h":75.33,"l":75.28,"n":69,"o":75.3,"t":"2026-10-19T17:15:00Z","v":5837,"vw":75.303031},{"c":75.29,"h":75.295,"l":75.27,"n":69,"o":75.285,"t":"2026-10-19T17:20:00Z","v":6385,"vw":75.281804},{"c":75.305,"h":75.32,"l":75.29,"n":78,"o":75.29,"t":"2026-10-19T17:25:00Z","v":10073,"vw":75.30655},{"c":75.28,"h":75.3,"l":75.28,"n":103,"o":75.3,"t":"2026-10-19T17:30:00Z","v":17801,"vw":75.294894},{"c":75.3,"h":75.3,"l":75.26,"n":80,"o":75.28,"t":"2026-10-19T17:35:00Z","v":7816,"vw":75.282278},{"c":75.3,"h":75.33,"l":75.26,"n":105,"o":75.295,"t":"2026-10-19T17:40:00Z","v":9239,"vw":75.288687},{"c":75.28,"h":75.2997,"l":75.26,"n":76,"o":75.28,"t":"2026-10-19T17:45:00Z","v":15405,"vw":75.279127},{"c":75.28,"h":75.305,"l":75.27,"n":101,"o":75.285,"t":"2026-10-19T17:50:00Z","v":10612,"vw":75.286528},{"c":75.345,"h":75.345,"l":75.275,"n":160,"o":75.28,"t":"2026-10-19T17:55:00Z","v":10577,"vw":75.308292},{"c":75.34,"h":75.36,"l":75.31,"n":138,"o":75.35,"t":"2026-10-19T18:00:00Z","v":13670,"vw":75.337525},{"c":75.325,"h":75.345,"l":75.31,"n":58,"o":75.34,"t":"2026-10-19T18:05:00Z","v":13832,"vw":75.328807},{"c":75.355,"h":75.355,"l":75.33,"n":43,"o":75.335,"t":"2026-10-19T18:10:00Z","v":6450,"vw":75.347748},{"c":75.365,"h":75.3651,"l":75.35,"n":51,"o":75.36,"t":"2026-10-19T18:15:00Z","v":18007,"vw":75.358612},{"c":75.335,"h":75.36,"l":75.33,"n":40,"o":75.36,"t":"2026-10-19T18:20:00Z","v":3203,"vw":75.349828},{"c":75.315,"h":75.33,"l":75.28,"n":93,"o":75.325,"t":"2026-10-19T18:25:00Z","v":9513,"vw":75.30103},{"c":75.28,"h":75.305,"l":75.28,"n":56,"o":75.29,"t":"2026-10-19T18:30:00Z","v":5400,"vw":75.295991},{"c":75.325,"h":75.325,"l":75.26,"n":52,"o":75.26,"t":"2026-10-19T18:35:00Z","v":3716,"vw":75.29241},{"c":75.34,"h":75.345,"l":75.3181,"n":48,"o":75.3181,"t":"2026-10-19T18:40:00Z","v":5610,"vw":75.339143},{"c":75.365,"h":75.38,"l":75.35,"n":72,"o":75.35,"t":"2026-10-19T18:45:00Z","v":8563,"vw":75.373588},{"c":75.33,"h":75.375,"l":75.32,"n":94,"o":75.3659,"t":"2026-10-19T18:50:00Z","v":9902,"vw":75.344079},{"c":75.355,"h":75.355,"l":75.32,"n":70,"o":75.32,"t":"2026-10-19T18:55:00Z","v":12737,"vw":75.344999},{"c":75.385,"h":75.39,"l":75.35,"n":149,"o":75.36,"t":"2026-10-19T19:00:00Z","v":81013,"vw":75.369827},{"c":75.3425,"h":75.3951,"l":75.34,"n":50,"o":75.385,"t":"2026-10-19T19:05:00Z","v":10092,"vw":75.372822},{"c":75.3399,"h":75.355,"l":75.3399,"n":85,"o":75.355,"t":"2026-10-19T19:10:00Z","v":8187,"vw":75.349221},{"c":75.37,"h":75.37,"l":75.3399,"n":128,"o":75.35,"t":"2026-10-19T19:15:00Z","v":54985,"vw":75.351615},{"c":75.38,"h":75.38,"l":75.35,"n":75,"o":75.365,"t":"2026-10-19T19:20:00Z","v":15207,"vw":75.363353},{"c":75.36,"h":75.39,"l":75.35,"n":109,"o":75.39,"t":"2026-10-19T19:25:00Z","v":17066,"vw":75.369983},{"c":75.375,"h":75.38,"l":75.35,"n":78,"o":75.3501,"t":"2026-10-19T19:30:00Z","v":15399,"vw":75.367119},{"c":75.39,"h":75.395,"l":75.375,"n":52,"o":75.38,"t":"2026-10-19T19:35:00Z","v":5260,"vw":75.38839},{"c":75.395,"h":75.415,"l":75.375,"n":90,"o":75.375,"t":"2026-10-19T19:40:00Z","v":8061,"vw":75.395032},{"c":75.32,"h":75.39,"l":75.32,"n":303,"o":75.39,"t":"2026-10-19T19:45:00Z","v":56120,"vw":75.339195},{"c":75.27,"h":75.32,"l":75.235,"n":234,"o":75.32,"t":"2026-10-19T19:50:00Z","v":69565,"vw":75.260949},{"c":75.23,"h":75.275,"l":75.21,"n":400,"o":75.26,"t":"2026-10-19T19:55:00Z","v":83104,"vw":75.237168},{"c":75.2,"h":75.2,"l":75.2,"n":7,"o":75.2,"t":"2026-10-19T20:00:00Z","v":26449,"vw":75.2},{"c":75.44,"h":75.44,"l":75.28,"n":44,"o":75.3,"t":"2026-10-20T13:30:00Z","v":18224,"vw":75.303187},{"c":75.46,"h":75.46,"l":75.39,"n":16,"o":75.405,"t":"2026-10-20T13:35:00Z","v":1361,"vw":75.421572},{"c":75.36,"h":75.4751,"l":75.34,"n":56,"o":75.4751,"t":"2026-10-20T13:40:00Z","v":4423,"vw":75.388877},{"c":75.51,"h":75.51,"l":75.36,"n":42,"o":75.36,"t":"2026-10-20T13:45:00Z","v":6136,"vw":75.412849},{"c":75.58,"h":75.63,"l":75.58,"n":44,"o":75.58,"t":"2026-10-20T13:50:00Z","v":4628,"vw":75.604038},{"c":75.73,"h":75.73,"l":75.68,"n":16,"o":75.68,"t":"2026-10-20T13:55:00Z","v":868,"vw":75.707143},{"c":75.635,"h":75.73,"l":75.635,"n":49,"o":75.71,"t":"2026-10-20T14:00:00Z","v":3596,"vw":75.688488},{"c":75.63,"h":75.63,"l":75.6,"n":34,"o":75.62,"t":"2026-10-20T14:05:00Z","v":3858,"vw":75.613947},{"c":75.6101,"h":75.68,"l":75.6101,"n":38,"o":75.68,"t":"2026-10-20T14:10:00Z","v":3620,"vw":75.643222},{"c":75.71,"h":75.71,"l":75.6299,"n":26,"o":75.6299,"t":"2026-10-20T14:15:00Z","v":1798,"vw":75.684049},{"c":75.77,"h":75.77,"l":75.7268,"n":21,"o":75.7268,"t":"2026-10-20T14:20:00Z","v":1885,"vw":75.744509},{"c":75.82,"h":75.82,"l":75.81,"n":6,"o":75.81,"t":"2026-10-20T14:25:00Z","v":372,"vw":75.813333},{"c":75.8,"h":75.84,"l":75.79,"n":81,"o":75.84,"t":"2026-10-20T14:30:00Z","v":7929,"vw":75.830217},{"c":75.8,"h":75.8066,"l":75.79,"n":61,"o":75.8,"t":"2026-10-20T14:35:00Z","v":3038,"vw":75.797776},{"c":75.84,"h":75.87,"l":75.84,"n":57,"o":75.85,"t":"2026-10-20T14:40:00Z","v":48542,"vw":75.851012},{"c":75.8482,"h":75.86,"l":75.82,"n":76,"o":75.82,"t":"2026-10-20T14:45:00Z","v":8851,"vw":75.841787},{"c":75.9,"h":75.91,"l":75.85,"n":61,"o":75.86,"t":"2026-10-20T14:50:00Z","v":5902,"vw":75.870075},{"c":75.9439,"h":75.96,"l":75.9,"n":72,"o":75.9,"t":"2026-10-20T14:55:00Z","v":8105,"vw":75.946572},{"c":75.89,"h":75.93,"l":75.89,"n":50,"o":75.93,"t":"2026-10-20T15:00:00Z","v":5946,"vw":75.921257},{"c":75.9018,"h":75.9018,"l":75.86,"n":43,"o":75.88,"t":"2026-10-20T15:05:00Z","v":5366,"vw":75.884845},{"c":75.705,"h":75.8675,"l":75.65,"n":79,"o":75.85,"t":"2026-10-20T15:10:00Z","v":6186,"vw":75.728418},{"c":75.8,"h":75.81,"l":75.72,"n":48,"o":75.725,"t":"2026-10-20T15:15:00Z","v":4750,"vw":75.775735},{"c":75.74,"h":75.79,"l":75.73,"n":58,"o":75.79,"t":"2026-10-20T15:20:00Z","v":3818,"vw":75.75989},{"c":75.74,"h":75.7599,"l":75.73,"n":82,"o":75.74,"t":"2026-10-20T15:25:00Z","v":7411,"vw":75.739719},{"c":75.69,"h":75.73,"l":75.68,"n":46,"o":75.73,"t":"2026-10-20T15:30:00Z","v":24681,"vw":75.718475},{"c":75.71,"h":75.71,"l":75.6899,"n":24,"o":75.71,"t":"2026-10-20T15:35:00Z","v":4274,"vw":75.702201},{"c":75.78,"h":75.79,"l":75.7401,"n":41,"o":75.7401,"t":"2026-10-20T15:40:00Z","v":13111,"vw":75.759195},{"c":75.77,"h":75.77,"l":75.73,"n":32,"o":75.77,"t":"2026-10-20T15:45:00Z","v":2639,"vw":75.75473},{"c":75.8,"h":75.8,"l":75.75,"n":50,"o":75.7503,"t":"2026-10-20T15:50:00Z","v":3734,"vw":75.771574},{"c":75.8,"h":75.81,"l":75.775,"n":43,"o":75.775,"t":"2026-10-20T15:55:00Z","v":3993,"vw":75.792633},{"c":75.76,"h":75.8,"l":75.75,"n":17,"o":75.8,"t":"2026-10-20T16:00:00Z","v":1680,"vw":75.783044},{"c":75.76,"h":75.795,"l":75.75,"n":45,"o":75.75,"t":"2026-10-20T16:05:00Z","v":5803,"vw":75.768183},{"c":75.74,"h":75.75,"l":75.73,"n":24,"o":75.75,"t":"2026-10-20T16:10:00Z","v":2582,"vw":75.739918},{"c":75.67,"h":75.755,"l":75.67,"n":32,"o":75.75,"t":"2026-10-20T16:15:00Z","v":4548,"vw":75.722193},{"c":75.7,"h":75.72,"l":75.67,"n":50,"o":75.67,"t":"2026-10-20T16:20:00Z","v":4049,"vw":75.691153},{"c":75.7499,"h":75.7499,"l":75.68,"n":41,"o":75.69,"t":"2026-10-20T16:25:00Z","v":3225,"vw":75.700798},{"c":75.77,"h":75.7775,"l":75.7488,"n":55,"o":75.7488,"t":"2026-10-20T16:30:00Z","v":24740,"vw":75.761001},{"c":75.78,"h":75.8,"l":75.77,"n":43,"o":75.77,"t":"2026-10-20T16:35:00Z","v":3996,"vw":75.781042},{"c":75.78,"h":75.8,"l":75.758,"n":70,"o":75.77,"t":"2026-10-20T16:40:00Z","v":7600,"vw":75.784304},{"c":75.79,"h":75.79,"l":75.755,"n":31,"o":75.755,"t":"2026-10-20T16:45:00Z","v":2816,"vw":75.771956},{"c":75.7,"h":75.78,"l":75.69,"n":46,"o":75.775,"t":"2026-10-20T16:50:00Z","v":7516,"vw":75.743613},{"c":75.7251,"h":75.74,"l":75.72,"n":43,"o":75.73,"t":"2026-10-20T16:55:00Z","v":5629,"vw":75.732497},{"c":75.735,"h":75.75,"l":75.72,"n":63,"o":75.74,"t":"2026-10-20T17:00:00Z","v":7118,"vw":75.731111},{"c":75.705,"h":75.73,"l":75.7,"n":37,"o":75.73,"t":"2026-10-20T17:05:00Z","v":3649,"vw":75.711726},{"c":75.7251,"h":75.74,"l":75.71,"n":38,"o":75.71,"t":"2026-10-20T17:10:00Z","v":2709,"vw":75.723488},{"c":75.755,"h":75.76,"l":75.74,"n":30,"o":75.75,"t":"2026-10-20T17:15:00Z","v":2085,"vw":75.751058},{"c":75.81,"h":75.81,"l":75.755,"n":45,"o":75.755,"t":"2026-10-20T17:20:00Z","v":4049,"vw":75.790802},{"c":75.8,"h":75.8,"l":75.7999,"n":44,"o":75.8,"t":"2026-10-20T17:25:00Z","v":3254,"vw":75.799995},{"c":75.82,"h":75.83,"l":75.82,"n":15,"o":75.83,"t":"2026-10-20T17:30:00Z","v":2069,"vw":75.821176},{"c":75.84,"h":75.84,"l":75.82,"n":39,"o":75.82,"t":"2026-10-20T17:35:00Z","v":2719,"vw":75.833044},{"c":75.8575,"h":75.865,"l":75.84,"n":100,"o":75.8475,"t":"2026-10-20T17:40:00Z","v":20983,"vw":75.85179},{"c":75.85,"h":75.87,"l":75.84,"n":137,"o":75.86,"t":"2026-10-20T17:45:00Z","v":60017,"vw":75.851026},{"c":75.895,"h":75.9,"l":75.8576,"n":51,"o":75.8576,"t":"2026-10-20T17:50:00Z","v":5773,"vw":75.879475},{"c":75.88,"h":75.895,"l":75.875,"n":79,"o":75.895,"t":"2026-10-20T17:55:00Z","v":15579,"vw":75.883823},{"c":75.88,"h":75.9,"l":75.865,"n":69,"o":75.89,"t":"2026-10-20T18:00:00Z","v":15675,"vw":75.889746},{"c":75.8951,"h":75.9,"l":75.88,"n":81,"o":75.8801,"t":"2026-10-20T18:05:00Z","v":14147,"vw":75.893463},{"c":75.92,"h":75.92,"l":75.9,"n":73,"o":75.905,"t":"2026-10-20T18:10:00Z","v":10242,"vw":75.9123},{"c":75.91,"h":75.93,"l":75.91,"n":60,"o":75.925,"t":"2026-10-20T18:15:00Z","v":5533,"vw":75.91874},{"c":75.885,"h":75.9075,"l":75.88,"n":47,"o":75.9075,"t":"2026-10-20T18:20:00Z","v":5794,"vw":75.897793},{"c":75.88,"h":75.88,"l":75.87,"n":97,"o":75.87,"t":"2026-10-20T18:25:00Z","v":6330,"vw":75.874269},{"c":75.85,"h":75.885,"l":75.845,"n":100,"o":75.87,"t":"2026-10-20T18:30:00Z","v":16229,"vw":75.869472},{"c":75.8375,"h":75.84,"l":75.83,"n":53,"o":75.84,"t":"2026-10-20T18:35:00Z","v":3391,"vw":75.837758},{"c":75.8,"h":75.84,"l":75.8,"n":59,"o":75.835,"t":"2026-10-20T18:40:00Z","v":5639,"vw":75.820442},{"c":75.82,"h":75.84,"l":75.79,"n":73,"o":75.79,"t":"2026-10-20T18:45:00Z","v":5679,"vw":75.819888},{"c":75.8499,"h":75.8499,"l":75.82,"n":52,"o":75.83,"t":"2026-10-20T18:50:00Z","v":5979,"vw":75.832327},{"c":75.84,"h":75.86,"l":75.835,"n":34,"o":75.86,"t":"2026-10-20T18:55:00Z","v":4653,"vw":75.843292},{"c":75.85,"h":75.87,"l":75.85,"n":58,"o":75.86,"t":"2026-10-20T19:00:00Z","v":12168,"vw":75.858104},{"c":75.85,"h":75.865,"l":75.85,"n":63,"o":75.86,"t":"2026-10-20T19:05:00Z","v":4766,"vw":75.857164},{"c":75.83,"h":75.8502,"l":75.83,"n":84,"o":75.8502,"t":"2026-10-20T19:10:00Z","v":5965,"vw":75.844329},{"c":75.83,"h":75.8375,"l":75.82,"n":86,"o":75.83,"t":"2026-10-20T19:15:00Z","v":11187,"vw":75.830603},{"c":75.77,"h":75.835,"l":75.76,"n":47,"o":75.835,"t":"2026-10-20T19:20:00Z","v":8807,"vw":75.778586},{"c":75.77,"h":75.8,"l":75.76,"n":85,"o":75.77,"t":"2026-10-20T19:25:00Z","v":8248,"vw":75.781854},{"c":75.815,"h":75.82,"l":75.76,"n":99,"o":75.765,"t":"2026-10-20T19:30:00Z","v":10566,"vw":75.802516},{"c":75.77,"h":75.82,"l":75.77,"n":86,"o":75.815,"t":"2026-10-20T19:35:00Z","v":11573,"vw":75.79075},{"c":75.82,"h":75.835,"l":75.77,"n":150,"o":75.77,"t":"2026-10-20T19:40:00Z","v":18039,"vw":75.795161},{"c":75.82,"h":75.83,"l":75.81,"n":146,"o":75.82,"t":"2026-10-20T19:45:00Z","v":12022,"vw":75.823966},{"c":75.84,"h":75.85,"l":75.8,"n":95,"o":75.81,"t":"2026-10-20T19:50:00Z","v":9389,"vw":75.825763},{"c":75.83,"h":75.845,"l":75.82,"n":223,"o":75.83,"t":"2026-10-20T19:55:00Z","v":26601,"vw":75.832479},{"c":75.87,"h":75.87,"l":75.87,"n":8,"o":75.87,"t":"2026-10-20T20:00:00Z","v":16117,"vw":75.87},{"c":75.94,"h":75.94,"l":75.94,"n":3,"o":75.94,"t":"2026-10-21T13:25:00Z","v":177,"vw":75.94},{"c":75.93,"h":76.01,"l":75.85,"n":72,"o":76.01,"t":"2026-10-21T13:30:00Z","v":23152,"vw":75.973875},{"c":76.065,"h":76.065,"l":75.93,"n":61,"o":75.94,"t":"2026-10-21T13:35:00Z","v":7271,"vw":75.994422},{"c":76.03,"h":76.145,"l":76.02,"n":83,"o":76.08,"t":"2026-10-21T13:40:00Z","v":7946,"vw":76.094732},{"c":76.125,"h":76.125,"l":76.04,"n":96,"o":76.05,"t":"2026-10-21T13:45:00Z","v":11441,"vw":76.097283},{"c":76.12,"h":76.15,"l":76.1,"n":76,"o":76.125,"t":"2026-10-21T13:50:00Z","v":6254,"vw":76.122795},{"c":76.075,"h":76.16,"l":76.07,"n":71,"o":76.13,"t":"2026-10-21T13:55:00Z","v":12132,"vw":76.10564},{"c":76.01,"h":76.07,"l":76,"n":148,"o":76.07,"t":"2026-10-21T14:00:00Z","v":17171,"vw":76.042257},{"c":75.95,"h":76.005,"l":75.92,"n":133,"o":76.005,"t":"2026-10-21T14:05:00Z","v":11515,"vw":75.950752},{"c":76.01,"h":76.015,"l":75.955,"n":99,"o":75.955,"t":"2026-10-21T14:10:00Z","v":13111,"vw":75.981263},{"c":76.055,"h":76.06,"l":76.015,"n":59,"o":76.02,"t":"2026-10-21T14:15:00Z","v":6110,"vw":76.033362},{"c":76.105,"h":76.12,"l":76.05,"n":116,"o":76.055,"t":"2026-10-21T14:20:00Z","v":11548,"vw":76.068085},{"c":76.0999,"h":76.12,"l":76.085,"n":74,"o":76.1,"t":"2026-10-21T14:25:00Z","v":10604,"vw":76.103294},{"c":76.15,"h":76.175,"l":76.095,"n":218,"o":76.1,"t":"2026-10-21T14:30:00Z","v":29579,"vw":76.145796},{"c":76.125,"h":76.155,"l":76.11,"n":146,"o":76.155,"t":"2026-10-21T14:35:00Z","v":16069,"vw":76.128665},{"c":76.16,"h":76.18,"l":76.12,"n":136,"o":76.12,"t":"2026-10-21T14:40:00Z","v":13677,"vw":76.15343},{"c":76.205,"h":76.205,"l":76.15,"n":111,"o":76.17,"t":"2026-10-21T14:45:00Z","v":23098,"vw":76.181062},{"c":76.19,"h":76.225,"l":76.19,"n":87,"o":76.205,"t":"2026-10-21T14:50:00Z","v":8781,"vw":76.210635},{"c":76.2,"h":76.215,"l":76.17,"n":87,"o":76.185,"t":"2026-10-21T14:55:00Z","v":8448,"vw":76.191341},{"c":76.2,"h":76.205,"l":76.175,"n":125,"o":76.2,"t":"2026-10-21T15:00:00Z","v":11057,"vw":76.191786},{"c":76.205,"h":76.215,"l":76.19,"n":82,"o":76.205,"t":"2026-10-21T15:05:00Z","v":10759,"vw":76.202218},{"c":76.23,"h":76.245,"l":76.21,"n":101,"o":76.21,"t":"2026-10-21T15:10:00Z","v":12583,"vw":76.229401},{"c":76.215,"h":76.245,"l":76.215,"n":61,"o":76.235,"t":"2026-10-21T15:15:00Z","v":7080,"vw":76.227799},{"c":76.23,"h":76.245,"l":76.21,"n":83,"o":76.215,"t":"2026-10-21T15:20:00Z","v":10295,"vw":76.227773},{"c":76.28,"h":76.295,"l":76.215,"n":132,"o":76.22,"t":"2026-10-21T15:25:00Z","v":15625,"vw":76.25186},{"c":76.275,"h":76.295,"l":76.26,"n":100,"o":76.295,"t":"2026-10-21T15:30:00Z","v":12432,"vw":76.279939},{"c":76.32,"h":76.325,"l":76.2701,"n":94,"o":76.28,"t":"2026-10-21T15:35:00Z","v":18627,"vw":76.296181},{"c":76.33,"h":76.335,"l":76.305,"n":99,"o":76.32,"t":"2026-10-21T15:40:00Z","v":10352,"vw":76.316878},{"c":76.37,"h":76.375,"l":76.34,"n":85,"o":76.34,"t":"2026-10-21T15:45:00Z","v":11895,"vw":76.354681},{"c":76.375,"h":76.385,"l":76.365,"n":65,"o":76.375,"t":"2026-10-21T15:50:00Z","v":9994,"vw":76.374238},{"c":76.365,"h":76.38,"l":76.36,"n":73,"o":76.36,"t":"2026-10-21T15:55:00Z","v":9091,"vw":76.367402},{"c":76.34,"h":76.365,"l":76.34,"n":75,"o":76.365,"t":"2026-10-21T16:00:00Z","v":8419,"vw":76.348461},{"c":76.315,"h":76.34,"l":76.31,"n":72,"o":76.33,"t":"2026-10-21T16:05:00Z","v":9963,"vw":76.324705},{"c":76.345,"h":76.345,"l":76.3,"n":52,"o":76.315,"t":"2026-10-21T16:10:00Z","v":6583,"vw":76.322244},{"c":76.31,"h":76.345,"l":76.31,"n":74,"o":76.345,"t":"2026-10-21T16:15:00Z","v":7898,"vw":76.324914},{"c":76.325,"h":76.335,"l":76.3101,"n":67,"o":76.32,"t":"2026-10-21T16:20:00Z","v":10898,"vw":76.318804},{"c":76.305,"h":76.325,"l":76.29,"n":64,"o":76.325,"t":"2026-10-21T16:25:00Z","v":6214,"vw":76.301144},{"c":76.31,"h":76.32,"l":76.3,"n":74,"o":76.31,"t":"2026-10-21T16:30:00Z","v":9413,"vw":76.310811},{"c":76.4,"h":76.41,"l":76.29,"n":95,"o":76.31,"t":"2026-10-21T16:35:00Z","v":13431,"vw":76.318124},{"c":76.36,"h":76.4,"l":76.33,"n":128,"o":76.4,"t":"2026-10-21T16:40:00Z","v":22226,"vw":76.354094},{"c":76.36,"h":76.365,"l":76.32,"n":113,"o":76.35,"t":"2026-10-21T16:45:00Z","v":34439,"vw":76.329266},{"c":76.39,"h":76.395,"l":76.36,"n":68,"o":76.36,"t":"2026-10-21T16:50:00Z","v":8656,"vw":76.381724},{"c":76.3824,"h":76.4,"l":76.3824,"n":72,"o":76.4,"t":"2026-10-21T16:55:00Z","v":7480,"vw":76.390795},{"c":76.375,"h":76.395,"l":76.35,"n":75,"o":76.385,"t":"2026-10-21T17:00:00Z","v":7125,"vw":76.378062},{"c":76.405,"h":76.41,"l":76.37,"n":78,"o":76.37,"t":"2026-10-21T17:05:00Z","v":7652,"vw":76.385547},{"c":76.395,"h":76.406,"l":76.38,"n":53,"o":76.405,"t":"2026-10-21T17:10:00Z","v":11904,"vw":76.394185},{"c":76.405,"h":76.425,"l":76.395,"n":77,"o":76.395,"t":"2026-10-21T17:15:00Z","v":9969,"vw":76.412008},{"c":76.4,"h":76.425,"l":76.385,"n":51,"o":76.41,"t":"2026-10-21T17:20:00Z","v":15262,"vw":76.405598},{"c":76.39,"h":76.405,"l":76.38,"n":96,"o":76.4,"t":"2026-10-21T17:25:00Z","v":15472,"vw":76.389271},{"c":76.355,"h":76.39,"l":76.355,"n":68,"o":76.39,"t":"2026-10-21T17:30:00Z","v":8385,"vw":76.368383},{"c":76.34,"h":76.375,"l":76.34,"n":133,"o":76.355,"t":"2026-10-21T17:35:00Z","v":15025,"vw":76.356603},{"c":76.375,"h":76.385,"l":76.34,"n":53,"o":76.34,"t":"2026-10-21T17:40:00Z","v":9767,"vw":76.374324},{"c":76.35,"h":76.375,"l":76.34,"n":137,"o":76.375,"t":"2026-10-21T17:45:00Z","v":9908,"vw":76.35097},{"c":76.365,"h":76.365,"l":76.35,"n":55,"o":76.355,"t":"2026-10-21T17:50:00Z","v":6205,"vw":76.359013},{"c":76.355,"h":76.375,"l":76.35,"n":71,"o":76.37,"t":"2026-10-21T17:55:00Z","v":7462,"vw":76.36876},{"c":76.3401,"h":76.3599,"l":76.325,"n":72,"o":76.3599,"t":"2026-10-21T18:00:00Z","v":8067,"vw":76.341924},{"c":76.355,"h":76.355,"l":76.335,"n":81,"o":76.345,"t":"2026-10-21T18:05:00Z","v":11914,"vw":76.344077},{"c":76.395,"h":76.395,"l":76.3585,"n":113,"o":76.3585,"t":"2026-10-21T18:10:00Z","v":26057,"vw":76.370245},{"c":76.405,"h":76.415,"l":76.395,"n":71,"o":76.395,"t":"2026-10-21T18:15:00Z","v":6596,"vw":76.411019},{"c":76.395,"h":76.405,"l":76.395,"n":62,"o":76.405,"t":"2026-10-21T18:20:00Z","v":5754,"vw":76.399669},{"c":76.415,"h":76.42,"l":76.395,"n":73,"o":76.395,"t":"2026-10-21T18:25:00Z","v":22464,"vw":76.416141},{"c":76.425,"h":76.43,"l":76.41,"n":64,"o":76.415,"t":"2026-10-21T18:30:00Z","v":6552,"vw":76.421878},{"c":76.395,"h":76.435,"l":76.395,"n":82,"o":76.425,"t":"2026-10-21T18:35:00Z","v":10989,"vw":76.407379},{"c":76.4,"h":76.405,"l":76.395,"n":83,"o":76.4,"t":"2026-10-21T18:40:00Z","v":9459,"vw":76.402187},{"c":76.31,"h":76.405,"l":76.31,"n":197,"o":76.4,"t":"2026-10-21T18:45:00Z","v":18581,"vw":76.354448},{"c":76.325,"h":76.325,"l":76.265,"n":145,"o":76.3,"t":"2026-10-21T18:50:00Z","v":12894,"vw":76.292799},{"c":76.21,"h":76.325,"l":76.2,"n":121,"o":76.32,"t":"2026-10-21T18:55:00Z","v":15618,"vw":76.268933},{"c":76.11,"h":76.2099,"l":76.06,"n":256,"o":76.2099,"t":"2026-10-21T19:00:00Z","v":36327,"vw":76.118584},{"c":76.12,"h":76.17,"l":76.09,"n":140,"o":76.125,"t":"2026-10-21T19:05:00Z","v":20256,"vw":76.136879},{"c":76.135,"h":76.145,"l":76.0599,"n":138,"o":76.11,"t":"2026-10-21T19:10:00Z","v":17017,"vw":76.110809},{"c":76.215,"h":76.215,"l":76.12,"n":176,"o":76.13,"t":"2026-10-21T19:15:00Z","v":91445,"vw":76.197857},{"c":76.2,"h":76.235,"l":76.18,"n":247,"o":76.21,"t":"2026-10-21T19:20:00Z","v":35793,"vw":76.211733},{"c":76.31,"h":76.31,"l":76.22,"n":151,"o":76.23,"t":"2026-10-21T19:25:00Z","v":21537,"vw":76.256421},{"c":76.31,"h":76.325,"l":76.28,"n":150,"o":76.31,"t":"2026-10-21T19:30:00Z","v":15319,"vw":76.304223},{"c":76.32,"h":76.3299,"l":76.3,"n":160,"o":76.31,"t":"2026-10-21T19:35:00Z","v":42052,"vw":76.319015},{"c":76.3359,"h":76.3359,"l":76.29,"n":341,"o":76.315,"t":"2026-10-21T19:40:00Z","v":84996,"vw":76.308049},{"c":76.375,"h":76.38,"l":76.325,"n":274,"o":76.34,"t":"2026-10-21T19:45:00Z","v":107239,"vw":76.358928},{"c":76.365,"h":76.395,"l":76.345,"n":261,"o":76.37,"t":"2026-10-21T19:50:00Z","v":99121,"vw":76.376472},{"c":76.3,"h":76.365,"l":76.29,"n":830,"o":76.36,"t":"2026-10-21T19:55:00Z","v":317440,"vw":76.322213},{"c":76.32,"h":76.32,"l":76.26,"n":19,"o":76.29,"t":"2026-10-21T20:00:00Z","v":10564,"vw":76.314112},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-22T11:00:00Z","v":203,"vw":76},{"c":75.94,"h":75.94,"l":75.94,"n":8,"o":75.94,"t":"2026-10-22T11:35:00Z","v":258,"vw":75.94},{"c":76.02,"h":76.02,"l":75.85,"n":35,"o":75.85,"t":"2026-10-22T13:30:00Z","v":8055,"vw":75.86265},{"c":76.01,"h":76.01,"l":75.96,"n":71,"o":75.998,"t":"2026-10-22T13:35:00Z","v":5806,"vw":75.979865},{"c":76.05,"h":76.06,"l":75.995,"n":86,"o":75.995,"t":"2026-10-22T13:40:00Z","v":10000,"vw":76.030339},{"c":76.07,"h":76.07,"l":75.96,"n":123,"o":76.01,"t":"2026-10-22T13:45:00Z","v":19591,"vw":76.008482},{"c":76.05,"h":76.08,"l":76.005,"n":93,"o":76.08,"t":"2026-10-22T13:50:00Z","v":6146,"vw":76.049306},{"c":76.12,"h":76.135,"l":76.05,"n":65,"o":76.05,"t":"2026-10-22T13:55:00Z","v":6768,"vw":76.111881},{"c":76.12,"h":76.145,"l":76.07,"n":135,"o":76.11,"t":"2026-10-22T14:00:00Z","v":15044,"vw":76.115617},{"c":76.005,"h":76.12,"l":75.995,"n":198,"o":76.12,"t":"2026-10-22T14:05:00Z","v":11595,"vw":76.056955},{"c":76.02,"h":76.04,"l":75.99,"n":71,"o":76,"t":"2026-10-22T14:10:00Z","v":4414,"vw":76.020574},{"c":76.02,"h":76.05,"l":75.99,"n":140,"o":76.015,"t":"2026-10-22T14:15:00Z","v":11014,"vw":76.019841},{"c":75.945,"h":76,"l":75.94,"n":128,"o":75.985,"t":"2026-10-22T14:20:00Z","v":6207,"vw":75.963177},{"c":75.78,"h":75.9068,"l":75.78,"n":86,"o":75.9068,"t":"2026-10-22T14:25:00Z","v":4385,"vw":75.851013},{"c":75.695,"h":75.78,"l":75.695,"n":145,"o":75.78,"t":"2026-10-22T14:30:00Z","v":18530,"vw":75.719934},{"c":75.72,"h":75.75,"l":75.67,"n":84,"o":75.71,"t":"2026-10-22T14:35:00Z","v":9433,"vw":75.707456},{"c":75.76,"h":75.77,"l":75.7299,"n":79,"o":75.74,"t":"2026-10-22T14:40:00Z","v":5344,"vw":75.749357},{"c":75.78,"h":75.78,"l":75.75,"n":62,"o":75.75,"t":"2026-10-22T14:45:00Z","v":4922,"vw":75.770433},{"c":75.83,"h":75.83,"l":75.77,"n":82,"o":75.78,"t":"2026-10-22T14:50:00Z","v":8140,"vw":75.802999},{"c":75.93,"h":75.93,"l":75.83,"n":65,"o":75.86,"t":"2026-10-22T14:55:00Z","v":8121,"vw":75.867873},{"c":75.88,"h":75.94,"l":75.88,"n":87,"o":75.93,"t":"2026-10-22T15:00:00Z","v":7138,"vw":75.910454},{"c":75.895,"h":75.915,"l":75.8712,"n":108,"o":75.9,"t":"2026-10-22T15:05:00Z","v":13310,"vw":75.891282},{"c":75.9,"h":75.94,"l":75.8866,"n":96,"o":75.89,"t":"2026-10-22T15:10:00Z","v":7825,"vw":75.915137},{"c":75.99,"h":75.99,"l":75.9,"n":98,"o":75.9,"t":"2026-10-22T15:15:00Z","v":11209,"vw":75.963934},{"c":76.07,"h":76.07,"l":76,"n":112,"o":76,"t":"2026-10-22T15:20:00Z","v":10826,"vw":76.040752},{"c":76,"h":76.06,"l":76,"n":72,"o":76.06,"t":"2026-10-22T15:25:00Z","v":10703,"vw":76.027906},{"c":75.99,"h":75.99,"l":75.96,"n":82,"o":75.99,"t":"2026-10-22T15:30:00Z","v":8040,"vw":75.98191},{"c":75.98,"h":76.02,"l":75.97,"n":71,"o":75.98,"t":"2026-10-22T15:35:00Z","v":6537,"vw":75.988897},{"c":75.97,"h":76,"l":75.92,"n":175,"o":75.98,"t":"2026-10-22T15:40:00Z","v":20948,"vw":75.960832},{"c":76.01,"h":76.01,"l":75.96,"n":89,"o":75.96,"t":"2026-10-22T15:45:00Z","v":6443,"vw":75.98825},{"c":76.06,"h":76.08,"l":76.03,"n":78,"o":76.03,"t":"2026-10-22T15:50:00Z","v":21766,"vw":76.061551},{"c":76.11,"h":76.12,"l":76.05,"n":66,"o":76.05,"t":"2026-10-22T15:55:00Z","v":5765,"vw":76.10144},{"c":76.15,"h":76.16,"l":76.12,"n":96,"o":76.12,"t":"2026-10-22T16:00:00Z","v":12735,"vw":76.137087},{"c":76.17,"h":76.17,"l":76.105,"n":81,"o":76.15,"t":"2026-10-22T16:05:00Z","v":11641,"vw":76.142258},{"c":76.17,"h":76.21,"l":76.155,"n":78,"o":76.2099,"t":"2026-10-22T16:10:00Z","v":6852,"vw":76.168022},{"c":76.19,"h":76.21,"l":76.18,"n":76,"o":76.18,"t":"2026-10-22T16:15:00Z","v":8859,"vw":76.191467},{"c":76.19,"h":76.24,"l":76.184,"n":124,"o":76.19,"t":"2026-10-22T16:20:00Z","v":20060,"vw":76.21365},{"c":76.21,"h":76.22,"l":76.19,"n":63,"o":76.21,"t":"2026-10-22T16:25:00Z","v":8768,"vw":76.201855},{"c":76.12,"h":76.19,"l":76.12,"n":88,"o":76.19,"t":"2026-10-22T16:30:00Z","v":6628,"vw":76.146526},{"c":76,"h":76.11,"l":76,"n":80,"o":76.11,"t":"2026-10-22T16:35:00Z","v":4912,"vw":76.036177},{"c":75.96,"h":75.99,"l":75.95,"n":70,"o":75.99,"t":"2026-10-22T16:40:00Z","v":7044,"vw":75.965426},{"c":75.9,"h":75.96,"l":75.87,"n":155,"o":75.96,"t":"2026-10-22T16:45:00Z","v":21431,"vw":75.906243},{"c":75.97,"h":75.97,"l":75.864,"n":85,"o":75.88,"t":"2026-10-22T16:50:00Z","v":8271,"vw":75.904445},{"c":76.05,"h":76.05,"l":75.98,"n":68,"o":75.98,"t":"2026-10-22T16:55:00Z","v":6790,"vw":76.001146},{"c":75.93,"h":76.04,"l":75.91,"n":70,"o":76.04,"t":"2026-10-22T17:00:00Z","v":4485,"vw":75.942978},{"c":75.95,"h":75.96,"l":75.93,"n":79,"o":75.93,"t":"2026-10-22T17:05:00Z","v":9822,"vw":75.951216},{"c":75.97,"h":75.97,"l":75.93,"n":70,"o":75.95,"t":"2026-10-22T17:10:00Z","v":6074,"vw":75.954465},{"c":75.96,"h":75.99,"l":75.95,"n":118,"o":75.98,"t":"2026-10-22T17:15:00Z","v":12865,"vw":75.972829},{"c":75.98,"h":76.015,"l":75.95,"n":110,"o":75.95,"t":"2026-10-22T17:20:00Z","v":11297,"vw":75.981525},{"c":76.02,"h":76.02,"l":75.96,"n":463,"o":75.98,"t":"2026-10-22T17:25:00Z","v":216919,"vw":75.980233},{"c":76.12,"h":76.12,"l":76,"n":175,"o":76,"t":"2026-10-22T17:30:00Z","v":26704,"vw":76.060124},{"c":76.07,"h":76.12,"l":76.06,"n":166,"o":76.1142,"t":"2026-10-22T17:35:00Z","v":19011,"vw":76.080576},{"c":76.12,"h":76.12,"l":76.065,"n":192,"o":76.08,"t":"2026-10-22T17:40:00Z","v":17400,"vw":76.088458},{"c":76.07,"h":76.11,"l":76.07,"n":173,"o":76.11,"t":"2026-10-22T17:45:00Z","v":11557,"vw":76.091746},{"c":76.04,"h":76.06,"l":76.02,"n":91,"o":76.06,"t":"2026-10-22T17:50:00Z","v":31928,"vw":76.033144},{"c":76.05,"h":76.07,"l":76.04,"n":87,"o":76.05,"t":"2026-10-22T17:55:00Z","v":24372,"vw":76.057094},{"c":75.91,"h":76.04,"l":75.9,"n":180,"o":76.04,"t":"2026-10-22T18:00:00Z","v":19850,"vw":75.926776},{"c":76.02,"h":76.02,"l":75.92,"n":159,"o":75.92,"t":"2026-10-22T18:05:00Z","v":13870,"vw":75.975157},{"c":76.02,"h":76.06,"l":76.01,"n":136,"o":76.02,"t":"2026-10-22T18:10:00Z","v":48999,"vw":76.022688},{"c":76.09,"h":76.09,"l":76,"n":254,"o":76.02,"t":"2026-10-22T18:15:00Z","v":35622,"vw":76.0289},{"c":76.075,"h":76.12,"l":76.075,"n":129,"o":76.09,"t":"2026-10-22T18:20:00Z","v":14858,"vw":76.102752},{"c":76.01,"h":76.08,"l":75.99,"n":167,"o":76.08,"t":"2026-10-22T18:25:00Z","v":13401,"vw":76.039296},{"c":75.98,"h":76,"l":75.93,"n":172,"o":76,"t":"2026-10-22T18:30:00Z","v":15716,"vw":75.959688},{"c":75.95,"h":75.98,"l":75.94,"n":275,"o":75.97,"t":"2026-10-22T18:35:00Z","v":42696,"vw":75.96958},{"c":75.97,"h":75.97,"l":75.92,"n":138,"o":75.95,"t":"2026-10-22T18:40:00Z","v":13606,"vw":75.940177},{"c":75.945,"h":75.99,"l":75.945,"n":228,"o":75.97,"t":"2026-10-22T18:45:00Z","v":25546,"vw":75.966257},{"c":75.96,"h":75.975,"l":75.935,"n":143,"o":75.945,"t":"2026-10-22T18:50:00Z","v":24814,"vw":75.955443},{"c":75.96,"h":76,"l":75.96,"n":116,"o":75.96,"t":"2026-10-22T18:55:00Z","v":12101,"vw":75.973954},{"c":75.96,"h":75.96,"l":75.92,"n":125,"o":75.96,"t":"2026-10-22T19:00:00Z","v":28182,"vw":75.938762},{"c":76,"h":76.0001,"l":75.945,"n":137,"o":75.96,"t":"2026-10-22T19:05:00Z","v":20214,"vw":75.979237},{"c":76,"h":76.04,"l":75.97,"n":139,"o":76,"t":"2026-10-22T19:10:00Z","v":15406,"vw":76.006598},{"c":76.04,"h":76.05,"l":76,"n":208,"o":76,"t":"2026-10-22T19:15:00Z","v":36430,"vw":76.028534},{"c":76.05,"h":76.08,"l":76.0398,"n":111,"o":76.045,"t":"2026-10-22T19:20:00Z","v":15268,"vw":76.051861},{"c":76.07,"h":76.08,"l":76.04,"n":89,"o":76.05,"t":"2026-10-22T19:25:00Z","v":11960,"vw":76.056201},{"c":76.01,"h":76.08,"l":76.005,"n":197,"o":76.06,"t":"2026-10-22T19:30:00Z","v":27447,"vw":76.032053},{"c":75.96,"h":76.005,"l":75.945,"n":292,"o":76,"t":"2026-10-22T19:35:00Z","v":36180,"vw":75.969038},{"c":75.95,"h":75.96,"l":75.93,"n":300,"o":75.95,"t":"2026-10-22T19:40:00Z","v":37174,"vw":75.942233},{"c":75.97,"h":75.97,"l":75.91,"n":392,"o":75.94,"t":"2026-10-22T19:45:00Z","v":54569,"vw":75.937437},{"c":76.1,"h":76.14,"l":75.98,"n":331,"o":75.98,"t":"2026-10-22T19:50:00Z","v":37623,"vw":76.091691},{"c":76.12,"h":76.13,"l":76.08,"n":524,"o":76.1,"t":"2026-10-22T19:55:00Z","v":69504,"vw":76.109152},{"c":76.14,"h":76.14,"l":76.14,"n":9,"o":76.14,"t":"2026-10-22T20:00:00Z","v":5801,"vw":76.14}],"history":[{"c":57.28,"h":57.57,"l":57.0913,"n":2337,"o":57.48,"t":"2024-10-21T04:00:00Z","v":369264,"vw":57.31223},{"c":57.06,"h":57.17,"l":56.9,"n":2746,"o":57.05,"t":"2024-10-22T04:00:00Z","v":421354,"vw":57.027558},{"c":56.66,"h":56.92,"l":56.34,"n":1869,"o":56.86,"t":"2024-10-23T04:00:00Z","v":697022,"vw":56.565848},{"c":56.62,"h":56.7986,"l":56.46,"n":1897,"o":56.76,"t":"2024-10-24T04:00:00Z","v":908675,"vw":56.605168},{"c":56.52,"h":57.02,"l":56.43,"n":3094,"o":56.9,"t":"2024-10-25T04:00:00Z","v":531270,"vw":56.781827},{"c":56.63,"h":56.85,"l":56.63,"n":3193,"o":56.76,"t":"2024-10-28T04:00:00Z","v":510077,"vw":56.707326},{"c":56.84,"h":56.93,"l":56.4875,"n":3697,"o":56.61,"t":"2024-10-29T04:00:00Z","v":1309734,"vw":56.791445},{"c":56.67,"h":56.98,"l":56.63,"n":3475,"o":56.79,"t":"2024-10-30T04:00:00Z","v":949242,"vw":56.769351},{"c":55.86,"h":56.4698,"l":55.86,"n":2902,"o":56.42,"t":"2024-10-31T04:00:00Z","v":536610,"vw":56.075832},{"c":56.16,"h":56.48,"l":56.08,"n":1869,"o":56.12,"t":"2024-11-01T04:00:00Z","v":471684,"vw":56.28773},{"c":56.2,"h":56.4,"l":56.02,"n":1726,"o":56.16,"t":"2024-11-04T05:00:00Z","v":466635,"vw":56.208091},{"c":56.83,"h":56.83,"l":56.25,"n":1732,"o":56.27,"t":"2024-11-05T05:00:00Z","v":344184,"vw":56.67597},{"c":57.96,"h":58.09,"l":57.52,"n":2481,"o":58,"t":"2024-11-06T05:00:00Z","v":838280,"vw":57.759204},{"c":58.56,"h":58.63,"l":58.3001,"n":2446,"o":58.32,"t":"2024-11-07T05:00:00Z","v":334917,"vw":58.481165},{"c":58.83,"h":58.95,"l":58.54,"n":1730,"o":58.58,"t":"2024-11-08T05:00:00Z","v":356808,"vw":58.802893},{"c":58.93,"h":59.0682,"l":58.82,"n":1615,"o":58.95,"t":"2024-11-11T05:00:00Z","v":533557,"vw":58.901049},{"c":58.7,"h":58.9499,"l":58.58,"n":3504,"o":58.88,"t":"2024-11-12T05:00:00Z","v":618699,"vw":58.789739},{"c":58.68,"h":58.93,"l":58.57,"n":2178,"o":58.74,"t":"2024-11-13T05:00:00Z","v":436892,"vw":58.799003},{"c":58.25,"h":58.7799,"l":58.1999,"n":1664,"o":58.74,"t":"2024-11-14T05:00:00Z","v":371705,"vw":58.432821},{"c":57.56,"h":57.9957,"l":57.49,"n":2232,"o":57.97,"t":"2024-11-15T05:00:00Z","v":637515,"vw":57.571744},{"c":57.75,"h":57.87,"l":57.5,"n":2102,"o":57.61,"t":"2024-11-18T05:00:00Z","v":338357,"vw":57.711894},{"c":57.77,"h":57.8699,"l":57.279,"n":3280,"o":57.42,"t":"2024-11-19T05:00:00Z","v":484490,"vw":57.684422},{"c":57.91,"h":57.96,"l":57.46,"n":1739,"o":57.86,"t":"2024-11-20T05:00:00Z","v":257075,"vw":57.671901},{"c":58.69,"h":58.794,"l":57.945,"n":4319,"o":58.25,"t":"2024-11-21T05:00:00Z","v":1319984,"vw":58.706904},{"c":59.18,"h":59.22,"l":58.8,"n":4843,"o":58.8,"t":"2024-11-22T05:00:00Z","v":1129512,"vw":59.113213},{"c":59.53,"h":59.8,"l":59.37,"n":2969,"o":59.58,"t":"2024-11-25T05:00:00Z","v":2196374,"vw":59.642265},{"c":59.7,"h":59.7625,"l":59.42,"n":1543,"o":59.65,"t":"2024-11-26T05:00:00Z","v":271478,"vw":59.592123},{"c":59.52,"h":59.7595,"l":59.4,"n":1675,"o":59.73,"t":"2024-11-27T05:00:00Z","v":207740,"vw":59.52404},{"c":59.72,"h":59.82,"l":59.558,"n":953,"o":59.65,"t":"2024-11-29T05:00:00Z","v":116367,"vw":59.738699},{"c":59.8,"h":59.84,"l":59.57,"n":2028,"o":59.68,"t":"2024-12-02T05:00:00Z","v":293280,"vw":59.75815},{"c":59.8,"h":59.83,"l":59.6205,"n":1968,"o":59.76,"t":"2024-12-03T05:00:00Z","v":269176,"vw":59.761949},{"c":60.16,"h":60.2,"l":59.9209,"n":1777,"o":60.06,"t":"2024-12-04T05:00:00Z","v":310740,"vw":60.094767},{"c":59.91,"h":60.16,"l":59.895,"n":1586,"o":60.13,"t":"2024-12-05T05:00:00Z","v":283809,"vw":60.01466},{"c":60.2,"h":60.33,"l":60.14,"n":2296,"o":60.14,"t":"2024-12-06T05:00:00Z","v":378073,"vw":60.231617},{"c":59.7,"h":60.2,"l":59.66,"n":3518,"o":60.2,"t":"2024-12-09T05:00:00Z","v":778628,"vw":60.014435},{"c":59.31,"h":59.69,"l":59.255,"n":2163,"o":59.69,"t":"2024-12-10T05:00:00Z","v":383239,"vw":59.414392},{"c":59.7,"h":59.8,"l":59.6,"n":1806,"o":59.63,"t":"2024-12-11T05:00:00Z","v":244064,"vw":59.719428},{"c":59.43,"h":59.63,"l":59.43,"n":2132,"o":59.59,"t":"2024-12-12T05:00:00Z","v":320969,"vw":59.523088},{"c":59.35,"h":59.61,"l":59.1928,"n":1795,"o":59.61,"t":"2024-12-13T05:00:00Z","v":542713,"vw":59.406841},{"c":59.44,"h":59.669,"l":59.394,"n":2250,"o":59.41,"t":"2024-12-16T05:00:00Z","v":785631,"vw":59.62259},{"c":59.14,"h":59.29,"l":58.99,"n":7754,"o":59.21,"t":"2024-12-17T05:00:00Z","v":605910,"vw":59.118712},{"c":57.32,"h":59.2,"l":57.32,"n":3129,"o":59.17,"t":"2024-12-18T05:00:00Z","v":419915,"vw":58.516852},{"c":57.36,"h":57.99,"l":57.34,"n":3088,"o":57.79,"t":"2024-12-19T05:00:00Z","v":469030,"vw":57.605861},{"c":57.99,"h":58.39,"l":57.03,"n":2234,"o":57.1,"t":"2024-12-20T05:00:00Z","v":315959,"vw":58.0312},{"c":58.18,"h":58.18,"l":57.5951,"n":4925,"o":57.92,"t":"2024-12-23T05:00:00Z","v":1598956,"vw":57.943925},{"c":58.39,"h":58.39,"l":57.9007,"n":1783,"o":58.02,"t":"2024-12-24T05:00:00Z","v":199499,"vw":58.17622},{"c":58.45,"h":58.52,"l":58.14,"n":1963,"o":58.16,"t":"2024-12-26T05:00:00Z","v":263498,"vw":58.359068},{"c":57.96,"h":58.26,"l":57.585,"n":3030,"o":58.16,"t":"2024-12-27T05:00:00Z","v":497577,"vw":57.858014},{"c":57.32,"h":57.56,"l":56.89,"n":2581,"o":57.38,"t":"2024-12-30T05:00:00Z","v":301184,"vw":57.355376},{"c":57.27,"h":57.54,"l":57.07,"n":2039,"o":57.48,"t":"2024-12-31T05:00:00Z","v":396193,"vw":57.244365},{"c":57.11,"h":57.748,"l":56.8486,"n":2556,"o":57.56,"t":"2025-01-02T05:00:00Z","v":395694,"vw":57.25442},{"c":57.71,"h":57.785,"l":57.225,"n":1921,"o":57.37,"t":"2025-01-03T05:00:00Z","v":285540,"vw":57.595239},{"c":57.75,"h":58.225,"l":57.655,"n":2818,"o":57.97,"t":"2025-01-06T05:00:00Z","v":406818,"vw":57.981789},{"c":57.34,"h":58.01,"l":57.1561,"n":3172,"o":57.95,"t":"2025-01-07T05:00:00Z","v":767968,"vw":57.516422},{"c":57.47,"h":57.5208,"l":57.05,"n":3992,"o":57.29,"t":"2025-01-08T05:00:00Z","v":485752,"vw":57.324702},{"c":56.67,"h":57.13,"l":56.54,"n":2644,"o":57.13,"t":"2025-01-10T05:00:00Z","v":684614,"vw":56.756192},{"c":56.78,"h":56.82,"l":56.12,"n":3018,"o":56.33,"t":"2025-01-13T05:00:00Z","v":489878,"vw":56.565523},{"c":57.15,"h":57.19,"l":56.7,"n":3000,"o":57.09,"t":"2025-01-14T05:00:00Z","v":714757,"vw":57.015642},{"c":57.86,"h":58.01,"l":57.64,"n":2070,"o":57.98,"t":"2025-01-15T05:00:00Z","v":374672,"vw":57.883794},{"c":58.17,"h":58.3167,"l":57.7933,"n":2346,"o":58,"t":"2025-01-16T05:00:00Z","v":559729,"vw":58.144894},{"c":58.49,"h":58.71,"l":58.4275,"n":4558,"o":58.71,"t":"2025-01-17T05:00:00Z","v":1754484,"vw":58.547037},{"c":59.08,"h":59.1,"l":58.785,"n":3779,"o":58.79,"t":"2025-01-21T05:00:00Z","v":1464381,"vw":58.9672},{"c":59.25,"h":59.415,"l":59.17,"n":5199,"o":59.27,"t":"2025-01-22T05:00:00Z","v":1610789,"vw":59.322326},{"c":59.54,"h":59.54,"l":59.02,"n":2087,"o":59.1,"t":"2025-01-23T05:00:00Z","v":421505,"vw":59.337639},{"c":59.42,"h":59.61,"l":59.335,"n":2198,"o":59.61,"t":"2025-01-24T05:00:00Z","v":595102,"vw":59.488604},{"c":59.41,"h":59.41,"l":58.62,"n":6973,"o":58.62,"t":"2025-01-27T05:00:00Z","v":1846148,"vw":59.190041},{"c":59.51,"h":59.715,"l":59.1,"n":1930,"o":59.36,"t":"2025-01-28T05:00:00Z","v":407667,"vw":59.507059},{"c":59.38,"h":59.54,"l":59.16,"n":2047,"o":59.54,"t":"2025-01-29T05:00:00Z","v":341744,"vw":59.406831},{"c":59.92,"h":60.05,"l":59.58,"n":1937,"o":59.63,"t":"2025-01-30T05:00:00Z","v":1180769,"vw":59.776408},{"c":59.57,"h":60.2428,"l":59.5,"n":3242,"o":60.05,"t":"2025-01-31T05:00:00Z","v":743063,"vw":59.790185},{"c":59.43,"h":59.6564,"l":58.64,"n":5154,"o":58.73,"t":"2025-02-03T05:00:00Z","v":615902,"vw":59.360107},{"c":59.71,"h":59.81,"l":59.32,"n":3472,"o":59.43,"t":"2025-02-04T05:00:00Z","v":605961,"vw":59.6963},{"c":60.14,"h":60.14,"l":59.52,"n":2684,"o":59.79,"t":"2025-02-05T05:00:00Z","v":566720,"vw":59.928363},{"c":60.16,"h":60.2992,"l":59.8445,"n":3830,"o":60.25,"t":"2025-02-06T05:00:00Z","v":1217347,"vw":60.08194},{"c":59.8,"h":60.415,"l":59.73,"n":2139,"o":60.36,"t":"2025-02-07T05:00:00Z","v":427874,"vw":59.939432},{"c":60.19,"h":60.21,"l":59.9673,"n":4162,"o":60.14,"t":"2025-02-10T05:00:00Z","v":485853,"vw":60.129317},{"c":60.21,"h":60.2391,"l":59.94,"n":2190,"o":59.97,"t":"2025-02-11T05:00:00Z","v":614537,"vw":60.129527},{"c":59.97,"h":60.0089,"l":59.47,"n":2604,"o":59.57,"t":"2025-02-12T05:00:00Z","v":450232,"vw":59.869099},{"c":60.63,"h":60.635,"l":60.05,"n":3467,"o":60.24,"t":"2025-02-13T05:00:00Z","v":594497,"vw":60.424741},{"c":60.41,"h":60.61,"l":60.385,"n":2538,"o":60.58,"t":"2025-02-14T05:00:00Z","v":480145,"vw":60.507588},{"c":60.74,"h":60.74,"l":60.38,"n":2417,"o":60.51,"t":"2025-02-18T05:00:00Z","v":681934,"vw":60.54269},{"c":60.72,"h":60.7899,"l":60.4492,"n":2252,"o":60.62,"t":"2025-02-19T05:00:00Z","v":444890,"vw":60.672558},{"c":60.43,"h":60.53,"l":60.08,"n":2922,"o":60.53,"t":"2025-02-20T05:00:00Z","v":471298,"vw":60.245348},{"c":59.47,"h":60.43,"l":59.39,"n":3132,"o":60.43,"t":"2025-02-21T05:00:00Z","v":432647,"vw":59.718027},{"c":59.41,"h":59.7,"l":59.22,"n":2525,"o":59.56,"t":"2025-02-24T05:00:00Z","v":427856,"vw":59.554648},{"c":59.38,"h":59.56,"l":58.98,"n":2533,"o":59.37,"t":"2025-02-25T05:00:00Z","v":516202,"vw":59.329158},{"c":59.3,"h":59.8008,"l":59.13,"n":2500,"o":59.56,"t":"2025-02-26T05:00:00Z","v":509338,"vw":59.50601},{"c":58.68,"h":59.57,"l":58.65,"n":3415,"o":59.49,"t":"2025-02-27T05:00:00Z","v":551637,"vw":59.216195},{"c":59.37,"h":59.39,"l":58.35,"n":2891,"o":58.72,"t":"2025-02-28T05:00:00Z","v":688123,"vw":58.766294},{"c":58.78,"h":59.74,"l":58.38,"n":6375,"o":59.63,"t":"2025-03-03T05:00:00Z","v":1438266,"vw":58.874367},{"c":58.14,"h":58.86,"l":57.81,"n":3359,"o":58.48,"t":"2025-03-04T05:00:00Z","v":3067687,"vw":58.083965},{"c":58.64,"h":58.7636,"l":57.715,"n":2591,"o":58.04,"t":"2025-03-05T05:00:00Z","v":489071,"vw":58.292702},{"c":57.72,"h":58.37,"l":57.4419,"n":6227,"o":57.98,"t":"2025-03-06T05:00:00Z","v":1481262,"vw":57.743188},{"c":58.11,"h":58.22,"l":57.0601,"n":2846,"o":57.54,"t":"2025-03-07T05:00:00Z","v":631381,"vw":57.789814},{"c":57.05,"h":57.7486,"l":56.6057,"n":3369,"o":57.47,"t":"2025-03-10T04:00:00Z","v":618779,"vw":57.225409},{"c":56.26,"h":56.97,"l":55.9396,"n":3667,"o":56.88,"t":"2025-03-11T04:00:00Z","v":569112,"vw":56.405792},{"c":56.2,"h":56.715,"l":55.8,"n":2623,"o":56.67,"t":"2025-03-12T04:00:00Z","v":540707,"vw":56.241175},{"c":55.41,"h":56.08,"l":55.1984,"n":3109,"o":56.08,"t":"2025-03-13T04:00:00Z","v":588565,"vw":55.489288},{"c":56.45,"h":56.48,"l":55.7,"n":3192,"o":55.79,"t":"2025-03-14T04:00:00Z","v":1068867,"vw":56.267103},{"c":57.07,"h":57.3166,"l":56.36,"n":2963,"o":56.36,"t":"2025-03-17T04:00:00Z","v":389091,"vw":57.030889},{"c":56.61,"h":57.02,"l":56.36,"n":2423,"o":56.95,"t":"2025-03-18T04:00:00Z","v":350161,"vw":56.587809},{"c":57.0624,"h":57.4,"l":56.58,"n":2056,"o":56.74,"t":"2025-03-19T04:00:00Z","v":481426,"vw":56.952324},{"c":56.82,"h":57.3182,"l":56.6711,"n":1929,"o":56.77,"t":"2025-03-20T04:00:00Z","v":487727,"vw":57.017865},{"c":56.72,"h":56.73,"l":56.22,"n":2188,"o":56.4,"t":"2025-03-21T04:00:00Z","v":377526,"vw":56.515063},{"c":57.58,"h":57.71,"l":57.24,"n":4405,"o":57.24,"t":"2025-03-24T04:00:00Z","v":754447,"vw":57.547268},{"c":57.45,"h":57.68,"l":57.26,"n":2058,"o":57.58,"t":"2025-03-25T04:00:00Z","v":491738,"vw":57.457568},{"c":57.16,"h":57.7,"l":57.0493,"n":2193,"o":57.53,"t":"2025-03-26T04:00:00Z","v":382049,"vw":57.261207},{"c":57.05,"h":57.41,"l":56.855,"n":2341,"o":57.1,"t":"2025-03-27T04:00:00Z","v":413877,"vw":57.190688},{"c":56.1,"h":57.005,"l":56.0669,"n":2970,"o":56.97,"t":"2025-03-28T04:00:00Z","v":651785,"vw":56.389805},{"c":56.47,"h":56.7,"l":55.441,"n":2628,"o":55.64,"t":"2025-03-31T04:00:00Z","v":362938,"vw":56.213186},{"c":56.64,"h":56.7998,"l":55.9812,"n":2372,"o":56.35,"t":"2025-04-01T04:00:00Z","v":537374,"vw":56.434358},{"c":56.97,"h":57.21,"l":56.07,"n":4152,"o":56.13,"t":"2025-04-02T04:00:00Z","v":843028,"vw":56.77625},{"c":54.67,"h":55.6653,"l":54.67,"n":4234,"o":55.22,"t":"2025-04-03T04:00:00Z","v":718452,"vw":55.067306},{"c":51.58,"h":53.6399,"l":51.55,"n":5578,"o":53.52,"t":"2025-04-04T04:00:00Z","v":1861995,"vw":52.430042},{"c":51.28,"h":52.99,"l":49.2541,"n":5602,"o":50.06,"t":"2025-04-07T04:00:00Z","v":1863829,"vw":50.991471},{"c":50.39,"h":52.93,"l":49.7,"n":7177,"o":52.73,"t":"2025-04-08T04:00:00Z","v":1822389,"vw":51.504836},{"c":54.56,"h":54.7599,"l":49.87,"n":4678,"o":49.97,"t":"2025-04-09T04:00:00Z","v":940563,"vw":52.268798},{"c":52.85,"h":53.72,"l":51.5066,"n":3737,"o":53.54,"t":"2025-04-10T04:00:00Z","v":774755,"vw":52.60185},{"c":53.7,"h":53.93,"l":52.365,"n":8343,"o":52.83,"t":"2025-04-11T04:00:00Z","v":2506140,"vw":53.133112},{"c":54.27,"h":54.6384,"l":53.755,"n":4517,"o":54.57,"t":"2025-04-14T04:00:00Z","v":1091302,"vw":54.219894},{"c":54.2,"h":54.66,"l":54.075,"n":4962,"o":54.33,"t":"2025-04-15T04:00:00Z","v":1587384,"vw":54.286956},{"c":53.26,"h":54.165,"l":52.81,"n":3460,"o":53.79,"t":"2025-04-16T04:00:00Z","v":761967,"vw":53.348211},{"c":53.55,"h":53.93,"l":53.2164,"n":3287,"o":53.48,"t":"2025-04-17T04:00:00Z","v":1866237,"vw":53.715265},{"c":52.27,"h":53.11,"l":51.76,"n":3751,"o":53.02,"t":"2025-04-21T04:00:00Z","v":928098,"vw":52.179165},{"c":53.54,"h":53.72,"l":52.79,"n":3549,"o":52.8,"t":"2025-04-22T04:00:00Z","v":621310,"vw":53.310053},{"c":54.23,"h":55.22,"l":54.04,"n":3940,"o":54.72,"t":"2025-04-23T04:00:00Z","v":658761,"vw":54.557723},{"c":55.22,"h":55.3,"l":54.23,"n":3029,"o":54.4,"t":"2025-04-24T04:00:00Z","v":447950,"vw":55.043168},{"c":55.46,"h":55.47,"l":54.8001,"n":2794,"o":55.24,"t":"2025-04-25T04:00:00Z","v":847802,"vw":55.268738},{"c":55.57,"h":55.745,"l":55.05,"n":2442,"o":55.56,"t":"2025-04-28T04:00:00Z","v":314412,"vw":55.401541},{"c":55.89,"h":56.06,"l":55.36,"n":4118,"o":55.36,"t":"2025-04-29T04:00:00Z","v":616757,"vw":55.838828},{"c":56.09,"h":56.2,"l":54.76,"n":2908,"o":55.31,"t":"2025-04-30T04:00:00Z","v":696562,"vw":55.65239},{"c":56.12,"h":56.64,"l":56.09,"n":2481,"o":56.34,"t":"2025-05-01T04:00:00Z","v":367573,"vw":56.407222},{"c":57.09,"h":57.18,"l":56.7795,"n":2366,"o":56.84,"t":"2025-05-02T04:00:00Z","v":406754,"vw":57.042076},{"c":56.94,"h":57.195,"l":56.729,"n":2688,"o":56.78,"t":"2025-05-05T04:00:00Z","v":428818,"vw":57.005545},{"c":56.42,"h":56.83,"l":56.2,"n":2209,"o":56.44,"t":"2025-05-06T04:00:00Z","v":496721,"vw":56.547189},{"c":56.8,"h":56.96,"l":56.3303,"n":2626,"o":56.5,"t":"2025-05-07T04:00:00Z","v":473476,"vw":56.643907},{"c":57.12,"h":57.63,"l":56.9,"n":2894,"o":57.17,"t":"2025-05-08T04:00:00Z","v":551257,"vw":57.379781},{"c":56.93,"h":57.24,"l":56.79,"n":2588,"o":57.24,"t":"2025-05-09T04:00:00Z","v":366181,"vw":56.954111},{"c":58.53,"h":58.5498,"l":57.99,"n":2502,"o":58.4,"t":"2025-05-12T04:00:00Z","v":400663,"vw":58.331657},{"c":58.69,"h":58.935,"l":58.52,"n":2965,"o":58.55,"t":"2025-05-13T04:00:00Z","v":1007997,"vw":58.740209},{"c":58.47,"h":58.73,"l":58.3608,"n":2426,"o":58.73,"t":"2025-05-14T04:00:00Z","v":771755,"vw":58.513023},{"c":59.03,"h":59.03,"l":58.39,"n":4862,"o":58.39,"t":"2025-05-15T04:00:00Z","v":670544,"vw":58.877098},{"c":59.47,"h":59.47,"l":58.9395,"n":2730,"o":59.09,"t":"2025-05-16T04:00:00Z","v":940027,"vw":59.265003},{"c":59.52,"h":59.56,"l":58.925,"n":8408,"o":58.93,"t":"2025-05-19T04:00:00Z","v":501271,"vw":59.406245},{"c":59.32,"h":59.47,"l":59.075,"n":2352,"o":59.38,"t":"2025-05-20T04:00:00Z","v":529917,"vw":59.247259},{"c":58.38,"h":59.21,"l":58.31,"n":3384,"o":58.95,"t":"2025-05-21T04:00:00Z","v":517853,"vw":58.735919},{"c":58.32,"h":58.68,"l":58.1499,"n":3539,"o":58.37,"t":"2025-05-22T04:00:00Z","v":640819,"vw":58.475383},{"c":58.03,"h":58.24,"l":57.695,"n":5580,"o":57.71,"t":"2025-05-23T04:00:00Z","v":1157728,"vw":58.024904},{"c":59.08,"h":59.08,"l":58.41,"n":3819,"o":58.64,"t":"2025-05-27T04:00:00Z","v":473878,"vw":58.913738},{"c":58.57,"h":59.1749,"l":58.515,"n":2205,"o":59.07,"t":"2025-05-28T04:00:00Z","v":345319,"vw":58.813818},{"c":58.67,"h":58.95,"l":58.23,"n":3588,"o":58.95,"t":"2025-05-29T04:00:00Z","v":752456,"vw":58.599069},{"c":58.85,"h":58.91,"l":58.18,"n":5363,"o":58.57,"t":"2025-05-30T04:00:00Z","v":1272480,"vw":58.542282},{"c":58.98,"h":59.01,"l":58.2,"n":2631,"o":58.67,"t":"2025-06-02T04:00:00Z","v":522555,"vw":58.750494},{"c":59.3,"h":59.38,"l":58.77,"n":2452,"o":58.98,"t":"2025-06-03T04:00:00Z","v":506310,"vw":59.260095},{"c":59.35,"h":59.55,"l":59.325,"n":2552,"o":59.46,"t":"2025-06-04T04:00:00Z","v":401855,"vw":59.434546},{"c":59.21,"h":59.61,"l":59.03,"n":2776,"o":59.51,"t":"2025-06-05T04:00:00Z","v":451487,"vw":59.384273},{"c":59.67,"h":59.8,"l":59.48,"n":1871,"o":59.62,"t":"2025-06-06T04:00:00Z","v":262279,"vw":59.695994},{"c":59.55,"h":59.79,"l":59.43,"n":2176,"o":59.79,"t":"2025-06-09T04:00:00Z","v":546605,"vw":59.64964},{"c":59.75,"h":59.78,"l":59.5,"n":2331,"o":59.62,"t":"2025-06-10T04:00:00Z","v":476875,"vw":59.659339},{"c":59.55,"h":59.8465,"l":59.32,"n":3375,"o":59.81,"t":"2025-06-11T04:00:00Z","v":498986,"vw":59.60348},{"c":59.73,"h":59.73,"l":59.3,"n":2859,"o":59.4,"t":"2025-06-12T04:00:00Z","v":645001,"vw":59.611246},{"c":58.82,"h":59.42,"l":58.695,"n":5634,"o":59.18,"t":"2025-06-13T04:00:00Z","v":1106253,"vw":58.972329},{"c":59.31,"h":59.5606,"l":59.1501,"n":3527,"o":59.24,"t":"2025-06-16T04:00:00Z","v":821135,"vw":59.342156},{"c":58.94,"h":59.3298,"l":58.83,"n":2660,"o":59.16,"t":"2025-06-17T04:00:00Z","v":411698,"vw":59.07503},{"c":58.65,"h":59.12,"l":58.59,"n":3540,"o":59.03,"t":"2025-06-18T04:00:00Z","v":696857,"vw":58.864716},{"c":58.53,"h":58.95,"l":58.35,"n":2899,"o":58.88,"t":"2025-06-20T04:00:00Z","v":521612,"vw":58.556704},{"c":59.08,"h":59.09,"l":58.31,"n":2845,"o":58.58,"t":"2025-06-23T04:00:00Z","v":411124,"vw":58.806174},{"c":59.47,"h":59.53,"l":59.07,"n":3174,"o":59.25,"t":"2025-06-24T04:00:00Z","v":1430905,"vw":59.387747},{"c":59.14,"h":59.52,"l":59.03,"n":3119,"o":59.52,"t":"2025-06-25T04:00:00Z","v":605545,"vw":59.200307},{"c":59.51,"h":59.525,"l":59.18,"n":2510,"o":59.36,"t":"2025-06-26T04:00:00Z","v":529673,"vw":59.387721},{"c":59.67,"h":59.9779,"l":59.435,"n":3391,"o":59.63,"t":"2025-06-27T04:00:00Z","v":639481,"vw":59.689416},{"c":60.05,"h":60.14,"l":59.775,"n":3779,"o":59.92,"t":"2025-06-30T04:00:00Z","v":648428,"vw":59.915167},{"c":60.2,"h":60.3798,"l":59.9337,"n":4566,"o":59.96,"t":"2025-07-01T04:00:00Z","v":911541,"vw":60.204308},{"c":60.28,"h":60.28,"l":59.985,"n":3012,"o":60.18,"t":"2025-07-02T04:00:00Z","v":684833,"vw":60.134434},{"c":60.84,"h":60.86,"l":60.47,"n":3006,"o":60.48,"t":"2025-07-03T04:00:00Z","v":900690,"vw":60.779195},{"c":60.44,"h":60.73,"l":60.1411,"n":3602,"o":60.66,"t":"2025-07-07T04:00:00Z","v":488797,"vw":60.412687},{"c":60.44,"h":60.66,"l":60.38,"n":3200,"o":60.48,"t":"2025-07-08T04:00:00Z","v":511042,"vw":60.484556},{"c":60.72,"h":60.72,"l":60.35,"n":3125,"o":60.66,"t":"2025-07-09T04:00:00Z","v":432328,"vw":60.546204},{"c":60.57,"h":60.81,"l":60.425,"n":2814,"o":60.7,"t":"2025-07-10T04:00:00Z","v":921608,"vw":60.683218},{"c":60.04,"h":60.33,"l":59.99,"n":2636,"o":60.33,"t":"2025-07-11T04:00:00Z","v":413616,"vw":60.12399},{"c":60.22,"h":60.25,"l":59.9,"n":3452,"o":59.98,"t":"2025-07-14T04:00:00Z","v":579649,"vw":60.131612},{"c":59.61,"h":60.34,"l":59.61,"n":2745,"o":60.34,"t":"2025-07-15T04:00:00Z","v":657257,"vw":59.917208},{"c":59.85,"h":59.9,"l":59.23,"n":4578,"o":59.82,"t":"2025-07-16T04:00:00Z","v":685701,"vw":59.699491},{"c":60.22,"h":60.24,"l":59.83,"n":5703,"o":59.83,"t":"2025-07-17T04:00:00Z","v":2674824,"vw":60.114179},{"c":60.2,"h":60.39,"l":60.04,"n":5486,"o":60.39,"t":"2025-07-18T04:00:00Z","v":2599985,"vw":60.164253},{"c":60.27,"h":60.55,"l":60.22,"n":3268,"o":60.33,"t":"2025-07-21T04:00:00Z","v":614832,"vw":60.427367},{"c":60.6,"h":60.6554,"l":60.29,"n":9038,"o":60.33,"t":"2025-07-22T04:00:00Z","v":4048639,"vw":60.537689},{"c":61.07,"h":61.07,"l":60.68,"n":2486,"o":60.83,"t":"2025-07-23T04:00:00Z","v":444302,"vw":60.881155},{"c":60.99,"h":61.17,"l":60.96,"n":3270,"o":61.13,"t":"2025-07-24T04:00:00Z","v":648500,"vw":61.079798},{"c":61.3,"h":61.39,"l":61.07,"n":2749,"o":61.1,"t":"2025-07-25T04:00:00Z","v":436124,"vw":61.266226},{"c":61.24,"h":61.4,"l":61.14,"n":3855,"o":61.31,"t":"2025-07-28T04:00:00Z","v":544566,"vw":61.250486},{"c":61.16,"h":61.4309,"l":61.05,"n":3880,"o":61.39,"t":"2025-07-29T04:00:00Z","v":696095,"vw":61.137144},{"c":60.87,"h":61.315,"l":60.645,"n":3392,"o":61.19,"t":"2025-07-30T04:00:00Z","v":463916,"vw":61.015606},{"c":60.45,"h":61.19,"l":60.31,"n":4064,"o":60.99,"t":"2025-07-31T04:00:00Z","v":539611,"vw":60.764772},{"c":59.81,"h":60.06,"l":59.46,"n":4038,"o":60.02,"t":"2025-08-01T04:00:00Z","v":527454,"vw":59.755922},{"c":60.71,"h":60.715,"l":60.1,"n":3521,"o":60.1,"t":"2025-08-04T04:00:00Z","v":566964,"vw":60.486811},{"c":60.42,"h":60.8232,"l":60.33,"n":3324,"o":60.81,"t":"2025-08-05T04:00:00Z","v":568802,"vw":60.507065},{"c":60.87,"h":60.897,"l":60.39,"n":3627,"o":60.56,"t":"2025-08-06T04:00:00Z","v":608474,"vw":60.730639},{"c":60.64,"h":61.2037,"l":60.32,"n":4073,"o":61.2,"t":"2025-08-07T04:00:00Z","v":816552,"vw":60.744997},{"c":60.87,"h":61.01,"l":60.7,"n":2699,"o":60.8,"t":"2025-08-08T04:00:00Z","v":326244,"vw":60.876503},{"c":60.59,"h":61.0425,"l":60.5,"n":2606,"o":60.94,"t":"2025-08-11T04:00:00Z","v":483793,"vw":60.678593},{"c":61.29,"h":61.2981,"l":60.74,"n":2570,"o":60.82,"t":"2025-08-12T04:00:00Z","v":454622,"vw":61.139756},{"c":61.88,"h":61.88,"l":61.445,"n":2948,"o":61.51,"t":"2025-08-13T04:00:00Z","v":698677,"vw":61.661684},{"c":61.48,"h":61.65,"l":61.35,"n":3058,"o":61.53,"t":"2025-08-14T04:00:00Z","v":551107,"vw":61.514276},{"c":61.32,"h":61.57,"l":61.32,"n":2469,"o":61.57,"t":"2025-08-15T04:00:00Z","v":440217,"vw":61.413286},{"c":61.3,"h":61.385,"l":61.265,"n":2777,"o":61.29,"t":"2025-08-18T04:00:00Z","v":661405,"vw":61.323986},{"c":61.3,"h":61.65,"l":61.145,"n":3117,"o":61.4,"t":"2025-08-19T04:00:00Z","v":546058,"vw":61.276415},{"c":61.29,"h":61.35,"l":60.935,"n":2975,"o":61.32,"t":"2025-08-20T04:00:00Z","v":541577,"vw":61.179769},{"c":61.04,"h":61.2143,"l":60.88,"n":2826,"o":61.08,"t":"2025-08-21T04:00:00Z","v":765608,"vw":61.064715},{"c":61.93,"h":62.09,"l":61.28,"n":4072,"o":61.28,"t":"2025-08-22T04:00:00Z","v":775056,"vw":61.914022},{"c":61.44,"h":61.84,"l":61.44,"n":3673,"o":61.84,"t":"2025-08-25T04:00:00Z","v":568515,"vw":61.590229},{"c":61.53,"h":61.58,"l":61.395,"n":2937,"o":61.46,"t":"2025-08-26T04:00:00Z","v":607465,"vw":61.476736},{"c":61.8,"h":61.83,"l":61.57,"n":3180,"o":61.57,"t":"2025-08-27T04:00:00Z","v":676845,"vw":61.757392},{"c":62.06,"h":62.0654,"l":61.76,"n":2936,"o":61.92,"t":"2025-08-28T04:00:00Z","v":600664,"vw":61.940919},{"c":61.78,"h":62.02,"l":61.67,"n":2766,"o":61.94,"t":"2025-08-29T04:00:00Z","v":417474,"vw":61.756985},{"c":61.47,"h":61.485,"l":61.05,"n":3719,"o":61.22,"t":"2025-09-02T04:00:00Z","v":487935,"vw":61.267084},{"c":61.67,"h":61.67,"l":61.34,"n":3559,"o":61.56,"t":"2025-09-03T04:00:00Z","v":511994,"vw":61.484292},{"c":62.1,"h":62.1,"l":61.52,"n":2746,"o":61.72,"t":"2025-09-04T04:00:00Z","v":818131,"vw":61.879614},{"c":62.13,"h":62.5798,"l":61.8,"n":3848,"o":62.38,"t":"2025-09-05T04:00:00Z","v":628843,"vw":62.009457},{"c":62.42,"h":62.42,"l":62.08,"n":3187,"o":62.27,"t":"2025-09-08T04:00:00Z","v":530581,"vw":62.282007},{"c":62.3,"h":62.4214,"l":62.145,"n":2799,"o":62.41,"t":"2025-09-09T04:00:00Z","v":341880,"vw":62.288089},{"c":62.04,"h":62.365,"l":61.9,"n":2534,"o":62.34,"t":"2025-09-10T04:00:00Z","v":308637,"vw":62.066259},{"c":62.86,"h":62.89,"l":62.25,"n":3263,"o":62.28,"t":"2025-09-11T04:00:00Z","v":934925,"vw":62.671099},{"c":62.44,"h":62.761,"l":62.44,"n":1820,"o":62.76,"t":"2025-09-12T04:00:00Z","v":263395,"vw":62.576966},{"c":62.57,"h":62.67,"l":62.46,"n":2336,"o":62.6,"t":"2025-09-15T04:00:00Z","v":354228,"vw":62.513461},{"c":62.43,"h":62.59,"l":62.2601,"n":2737,"o":62.59,"t":"2025-09-16T04:00:00Z","v":692378,"vw":62.389967},{"c":62.61,"h":62.89,"l":62.1657,"n":3043,"o":62.5,"t":"2025-09-17T04:00:00Z","v":526621,"vw":62.581454},{"c":62.85,"h":63.13,"l":62.78,"n":3177,"o":62.86,"t":"2025-09-18T04:00:00Z","v":1040099,"vw":62.957668},{"c":62.93,"h":63.05,"l":62.67,"n":3777,"o":63.02,"t":"2025-09-19T04:00:00Z","v":809168,"vw":62.929991},{"c":63.09,"h":63.2,"l":62.77,"n":3021,"o":62.86,"t":"2025-09-22T04:00:00Z","v":1060365,"vw":63.061797},{"c":62.76,"h":63.12,"l":62.655,"n":4797,"o":62.99,"t":"2025-09-23T04:00:00Z","v":722228,"vw":62.792646},{"c":62.54,"h":62.88,"l":62.47,"n":3618,"o":62.77,"t":"2025-09-24T04:00:00Z","v":681888,"vw":62.61401},{"c":62.27,"h":62.3,"l":61.94,"n":3793,"o":62.3,"t":"2025-09-25T04:00:00Z","v":674754,"vw":62.194121},{"c":62.72,"h":62.73,"l":62.28,"n":3422,"o":62.4,"t":"2025-09-26T04:00:00Z","v":545538,"vw":62.544648},{"c":62.84,"h":62.95,"l":62.69,"n":5100,"o":62.95,"t":"2025-09-29T04:00:00Z","v":928179,"vw":62.804009},{"c":62.91,"h":62.92,"l":62.52,"n":3036,"o":62.75,"t":"2025-09-30T04:00:00Z","v":462171,"vw":62.691111},{"c":62.94,"h":63.025,"l":62.65,"n":3072,"o":62.65,"t":"2025-10-01T04:00:00Z","v":860238,"vw":62.913789},{"c":63.14,"h":63.1883,"l":62.87,"n":4656,"o":63.06,"t":"2025-10-02T04:00:00Z","v":1203929,"vw":63.086863},{"c":63.06,"h":63.43,"l":63.025,"n":4284,"o":63.18,"t":"2025-10-03T04:00:00Z","v":1123337,"vw":63.207688},{"c":63.16,"h":63.37,"l":63.03,"n":2745,"o":63.26,"t":"2025-10-06T04:00:00Z","v":396405,"vw":63.182677},{"c":62.71,"h":63.24,"l":62.57,"n":3240,"o":63.24,"t":"2025-10-07T04:00:00Z","v":379426,"vw":62.720882},{"c":63.1,"h":63.14,"l":62.75,"n":2595,"o":62.84,"t":"2025-10-08T04:00:00Z","v":459571,"vw":63.050507},{"c":62.85,"h":63.18,"l":62.685,"n":2296,"o":63.15,"t":"2025-10-09T04:00:00Z","v":515973,"vw":62.825922},{"c":61.42,"h":63.05,"l":61.37,"n":4883,"o":63,"t":"2025-10-10T04:00:00Z","v":466463,"vw":61.964694},{"c":62.26,"h":62.365,"l":61.86,"n":3785,"o":61.98,"t":"2025-10-13T04:00:00Z","v":472183,"vw":62.164875},{"c":62.37,"h":62.68,"l":61.66,"n":5847,"o":61.71,"t":"2025-10-14T04:00:00Z","v":767961,"vw":62.118652},{"c":62.37,"h":62.9648,"l":61.94,"n":4463,"o":62.74,"t":"2025-10-15T04:00:00Z","v":517188,"vw":62.530171},{"c":61.84,"h":62.603,"l":61.58,"n":5186,"o":62.58,"t":"2025-10-16T04:00:00Z","v":464464,"vw":62.094052},{"c":62.3,"h":62.36,"l":61.79,"n":4502,"o":61.85,"t":"2025-10-17T04:00:00Z","v":825376,"vw":62.127237},{"c":62.81,"h":62.8901,"l":62.48,"n":3312,"o":62.48,"t":"2025-10-20T04:00:00Z","v":479520,"vw":62.777738},{"c":63.03,"h":63.14,"l":62.67,"n":2174,"o":62.7,"t":"2025-10-21T04:00:00Z","v":312379,"vw":63.039834},{"c":62.73,"h":63.1,"l":62.4,"n":3343,"o":63.1,"t":"2025-10-22T04:00:00Z","v":478683,"vw":62.700546},{"c":63.05,"h":63.1083,"l":62.72,"n":2903,"o":62.75,"t":"2025-10-23T04:00:00Z","v":442727,"vw":62.987073},{"c":63.19,"h":63.48,"l":63.18,"n":2025,"o":63.48,"t":"2025-10-24T04:00:00Z","v":294083,"vw":63.33899},{"c":63.67,"h":63.7363,"l":63.55,"n":2350,"o":63.66,"t":"2025-10-27T04:00:00Z","v":359048,"vw":63.649105},{"c":63.38,"h":63.69,"l":63.38,"n":2410,"o":63.66,"t":"2025-10-28T04:00:00Z","v":361088,"vw":63.567747},{"c":63.04,"h":63.39,"l":62.755,"n":3329,"o":63.39,"t":"2025-10-29T04:00:00Z","v":441732,"vw":63.153184},{"c":62.71,"h":63.1948,"l":62.67,"n":3196,"o":62.68,"t":"2025-10-30T04:00:00Z","v":573725,"vw":62.94718},{"c":62.72,"h":62.905,"l":62.4421,"n":2333,"o":62.72,"t":"2025-10-31T04:00:00Z","v":270448,"vw":62.700274},{"c":62.55,"h":62.86,"l":62.105,"n":3180,"o":62.86,"t":"2025-11-03T05:00:00Z","v":467727,"vw":62.494305},{"c":61.9,"h":62.29,"l":61.85,"n":4255,"o":62.01,"t":"2025-11-04T05:00:00Z","v":531177,"vw":61.981838},{"c":62.26,"h":62.4696,"l":61.945,"n":2780,"o":61.99,"t":"2025-11-05T05:00:00Z","v":318534,"vw":62.325798},{"c":61.63,"h":62.17,"l":61.47,"n":4044,"o":62.13,"t":"2025-11-06T05:00:00Z","v":574842,"vw":61.73331},{"c":61.93,"h":61.95,"l":61.185,"n":3538,"o":61.47,"t":"2025-11-07T05:00:00Z","v":498971,"vw":61.532314},{"c":62.61,"h":62.665,"l":62.05,"n":3437,"o":62.35,"t":"2025-11-10T05:00:00Z","v":2031850,"vw":62.505834},{"c":62.81,"h":62.87,"l":62.49,"n":2282,"o":62.49,"t":"2025-11-11T05:00:00Z","v":340035,"vw":62.742392},{"c":62.8,"h":63.05,"l":62.7442,"n":3275,"o":62.95,"t":"2025-11-12T05:00:00Z","v":713573,"vw":62.847561},{"c":62.11,"h":62.785,"l":61.99,"n":4875,"o":62.66,"t":"2025-11-13T05:00:00Z","v":668399,"vw":62.348496},{"c":62.01,"h":62.37,"l":61.49,"n":3560,"o":61.58,"t":"2025-11-14T05:00:00Z","v":514600,"vw":62.013875},{"c":61.31,"h":62.1201,"l":61.09,"n":3130,"o":61.97,"t":"2025-11-17T05:00:00Z","v":413150,"vw":61.540899},{"c":61.03,"h":61.4,"l":60.7258,"n":3863,"o":61.09,"t":"2025-11-18T05:00:00Z","v":946145,"vw":61.182932},{"c":61.17,"h":61.486,"l":60.88,"n":3131,"o":61.11,"t":"2025-11-19T05:00:00Z","v":535505,"vw":61.123607},{"c":60.26,"h":61.99,"l":60.25,"n":4729,"o":61.79,"t":"2025-11-20T05:00:00Z","v":688573,"vw":60.831831},{"c":61.15,"h":61.58,"l":60.44,"n":4476,"o":60.53,"t":"2025-11-21T05:00:00Z","v":681264,"vw":61.098654},{"c":61.66,"h":61.829,"l":61.23,"n":4065,"o":61.37,"t":"2025-11-24T05:00:00Z","v":590043,"vw":61.660087},{"c":62.54,"h":62.65,"l":61.71,"n":2822,"o":61.78,"t":"2025-11-25T05:00:00Z","v":809189,"vw":62.292647},{"c":62.73,"h":62.97,"l":62.58,"n":2654,"o":62.6,"t":"2025-11-26T05:00:00Z","v":480690,"vw":62.851431},{"c":63.09,"h":63.135,"l":62.8344,"n":1642,"o":62.89,"t":"2025-11-28T05:00:00Z","v":318187,"vw":63.054809},{"c":62.81,"h":63.19,"l":62.67,"n":3227,"o":62.67,"t":"2025-12-01T05:00:00Z","v":1441633,"vw":63.076999},{"c":63.01,"h":63.18,"l":62.79,"n":6443,"o":63.03,"t":"2025-12-02T05:00:00Z","v":674936,"vw":63.057433},{"c":63.38,"h":63.4486,"l":62.94,"n":2617,"o":62.94,"t":"2025-12-03T05:00:00Z","v":737726,"vw":63.330299},{"c":63.31,"h":63.45,"l":63.13,"n":2982,"o":63.45,"t":"2025-12-04T05:00:00Z","v":402800,"vw":63.302325},{"c":63.61,"h":63.765,"l":63.43,"n":2956,"o":63.45,"t":"2025-12-05T05:00:00Z","v":718518,"vw":63.642845},{"c":63.34,"h":63.66,"l":63.225,"n":3029,"o":63.66,"t":"2025-12-08T05:00:00Z","v":737047,"vw":63.329582},{"c":63.31,"h":63.51,"l":63.25,"n":2341,"o":63.25,"t":"2025-12-09T05:00:00Z","v":488184,"vw":63.390782},{"c":63.91,"h":64.05,"l":63.27,"n":4264,"o":63.31,"t":"2025-12-10T05:00:00Z","v":475507,"vw":63.682323},{"c":64.32,"h":64.3476,"l":63.76,"n":2777,"o":63.76,"t":"2025-12-11T05:00:00Z","v":402435,"vw":64.185002},{"c":63.74,"h":64.31,"l":63.6,"n":4914,"o":64.31,"t":"2025-12-12T05:00:00Z","v":516617,"vw":63.799222},{"c":63.55,"h":63.99,"l":63.49,"n":4282,"o":63.99,"t":"2025-12-15T05:00:00Z","v":616030,"vw":63.608189},{"c":63.34,"h":63.659,"l":63.075,"n":3864,"o":63.51,"t":"2025-12-16T05:00:00Z","v":500256,"vw":63.291579},{"c":62.95,"h":63.6058,"l":62.91,"n":3438,"o":63.4,"t":"2025-12-17T05:00:00Z","v":438697,"vw":63.094866},{"c":63.28,"h":63.67,"l":63.12,"n":3723,"o":63.43,"t":"2025-12-18T05:00:00Z","v":569129,"vw":63.379327},{"c":63.64,"h":63.765,"l":63.37,"n":2948,"o":63.37,"t":"2025-12-19T05:00:00Z","v":387973,"vw":63.659077},{"c":64.06,"h":64.11,"l":63.8301,"n":3036,"o":63.92,"t":"2025-12-22T05:00:00Z","v":469524,"vw":64.015255},{"c":63.81,"h":63.815,"l":63.59,"n":2867,"o":63.67,"t":"2025-12-23T05:00:00Z","v":637884,"vw":63.720761},{"c":64.03,"h":64.08,"l":63.805,"n":1942,"o":63.81,"t":"2025-12-24T05:00:00Z","v":263004,"vw":63.96238},{"c":64.05,"h":64.08,"l":63.88,"n":1682,"o":64.05,"t":"2025-12-26T05:00:00Z","v":252896,"vw":63.974229},{"c":63.88,"h":64.006,"l":63.71,"n":2519,"o":63.86,"t":"2025-12-29T05:00:00Z","v":365619,"vw":63.840332},{"c":63.73,"h":63.905,"l":63.7,"n":1845,"o":63.83,"t":"2025-12-30T05:00:00Z","v":278450,"vw":63.783669},{"c":63.18,"h":63.69,"l":63.17,"n":2336,"o":63.69,"t":"2025-12-31T05:00:00Z","v":265851,"vw":63.428685},{"c":63.1,"h":63.47,"l":62.82,"n":3556,"o":63.47,"t":"2026-01-02T05:00:00Z","v":465840,"vw":63.070355},{"c":63.65,"h":63.8955,"l":63.303,"n":4132,"o":63.32,"t":"2026-01-05T05:00:00Z","v":490556,"vw":63.703705},{"c":64.31,"h":64.384,"l":63.6178,"n":3598,"o":63.63,"t":"2026-01-06T05:00:00Z","v":697495,"vw":64.176889},{"c":64.07,"h":64.37,"l":64.035,"n":3037,"o":64.31,"t":"2026-01-07T05:00:00Z","v":527463,"vw":64.140687},{"c":64.09,"h":64.17,"l":63.83,"n":3915,"o":63.95,"t":"2026-01-08T05:00:00Z","v":802072,"vw":64.068282},{"c":64.44,"h":64.5459,"l":64.0448,"n":2997,"o":64.22,"t":"2026-01-09T05:00:00Z","v":639758,"vw":64.425765},{"c":64.59,"h":64.615,"l":64.17,"n":3094,"o":64.17,"t":"2026-01-12T05:00:00Z","v":449656,"vw":64.513437},{"c":64.32,"h":64.63,"l":64.18,"n":3046,"o":64.61,"t":"2026-01-13T05:00:00Z","v":539364,"vw":64.327585},{"c":64.26,"h":64.37,"l":63.885,"n":3585,"o":64.17,"t":"2026-01-14T05:00:00Z","v":444023,"vw":64.108377},{"c":64.48,"h":64.825,"l":64.43,"n":3142,"o":64.71,"t":"2026-01-15T05:00:00Z","v":890822,"vw":64.635715},{"c":64.26,"h":64.61,"l":64.165,"n":3456,"o":64.57,"t":"2026-01-16T05:00:00Z","v":682488,"vw":64.356583},{"c":63.27,"h":63.85,"l":63.2,"n":5575,"o":63.44,"t":"2026-01-20T05:00:00Z","v":998384,"vw":63.405643},{"c":63.98,"h":64.25,"l":63.42,"n":5108,"o":63.51,"t":"2026-01-21T05:00:00Z","v":1199335,"vw":63.870822},{"c":64.31,"h":64.49,"l":64.12,"n":5021,"o":64.35,"t":"2026-01-22T05:00:00Z","v":845314,"vw":64.295628},{"c":64.29,"h":64.395,"l":64.1,"n":3225,"o":64.29,"t":"2026-01-23T05:00:00Z","v":634635,"vw":64.256906},{"c":64.62,"h":64.73,"l":64.405,"n":3752,"o":64.41,"t":"2026-01-26T05:00:00Z","v":783794,"vw":64.632862},{"c":64.69,"h":64.81,"l":64.59,"n":2714,"o":64.81,"t":"2026-01-27T05:00:00Z","v":287729,"vw":64.698548},{"c":64.64,"h":64.9,"l":64.5,"n":3339,"o":64.83,"t":"2026-01-28T05:00:00Z","v":681871,"vw":64.673789},{"c":64.39,"h":64.76,"l":63.715,"n":5751,"o":64.75,"t":"2026-01-29T05:00:00Z","v":656463,"vw":64.137666},{"c":63.9,"h":64.3299,"l":63.58,"n":4290,"o":64.11,"t":"2026-01-30T05:00:00Z","v":461071,"vw":63.911287},{"c":64.43,"h":64.53,"l":63.9,"n":3101,"o":63.9,"t":"2026-02-02T05:00:00Z","v":421570,"vw":64.4147},{"c":63.66,"h":64.4,"l":63.1855,"n":3633,"o":64.32,"t":"2026-02-03T05:00:00Z","v":501116,"vw":63.638153},{"c":63.46,"h":63.74,"l":63.075,"n":4310,"o":63.52,"t":"2026-02-04T05:00:00Z","v":941433,"vw":63.449263},{"c":62.88,"h":63.5,"l":62.77,"n":4120,"o":63.19,"t":"2026-02-05T05:00:00Z","v":686259,"vw":63.045654},{"c":64.07,"h":64.15,"l":63.46,"n":3250,"o":63.46,"t":"2026-02-06T05:00:00Z","v":431836,"vw":63.851938},{"c":64.18,"h":64.315,"l":63.79,"n":3452,"o":63.88,"t":"2026-02-09T05:00:00Z","v":617938,"vw":64.197826},{"c":64.2,"h":64.52,"l":64.16,"n":3703,"o":64.23,"t":"2026-02-10T05:00:00Z","v":531513,"vw":64.353928},{"c":64.19,"h":64.53,"l":63.86,"n":4189,"o":64.51,"t":"2026-02-11T05:00:00Z","v":803860,"vw":64.211008},{"c":63.33,"h":64.5,"l":63.21,"n":5538,"o":64.28,"t":"2026-02-12T05:00:00Z","v":2283217,"vw":63.525205},{"c":63.75,"h":64.1256,"l":63.25,"n":4743,"o":63.39,"t":"2026-02-13T05:00:00Z","v":2229001,"vw":63.939309},{"c":63.62,"h":63.865,"l":63.07,"n":4428,"o":63.66,"t":"2026-02-17T05:00:00Z","v":1973289,"vw":63.676195},{"c":64.03,"h":64.23,"l":63.58,"n":4846,"o":63.71,"t":"2026-02-18T05:00:00Z","v":1240655,"vw":64.068372},{"c":63.85,"h":63.9749,"l":63.56,"n":3517,"o":63.84,"t":"2026-02-19T05:00:00Z","v":1190103,"vw":63.717406},{"c":64.14,"h":64.48,"l":63.67,"n":5334,"o":63.67,"t":"2026-02-20T05:00:00Z","v":858736,"vw":64.045322},{"c":63.25,"h":63.975,"l":63.0801,"n":3377,"o":63.85,"t":"2026-02-23T05:00:00Z","v":645722,"vw":63.261788},{"c":63.82,"h":63.89,"l":63.2864,"n":2597,"o":63.35,"t":"2026-02-24T05:00:00Z","v":390915,"vw":63.752838},{"c":64.28,"h":64.32,"l":63.97,"n":2964,"o":63.97,"t":"2026-02-25T05:00:00Z","v":466264,"vw":64.174143},{"c":64.45,"h":64.47,"l":63.94,"n":4389,"o":64.41,"t":"2026-02-26T05:00:00Z","v":613591,"vw":64.257815},{"c":64.48,"h":64.515,"l":63.78,"n":3051,"o":63.82,"t":"2026-02-27T05:00:00Z","v":479633,"vw":64.211473},{"c":64.42,"h":64.66,"l":63.87,"n":10226,"o":63.87,"t":"2026-03-02T05:00:00Z","v":3961722,"vw":64.24231},{"c":63.93,"h":64.145,"l":62.82,"n":16923,"o":63.36,"t":"2026-03-03T05:00:00Z","v":6182729,"vw":63.400856},{"c":64.24,"h":64.4,"l":63.74,"n":8284,"o":64.04,"t":"2026-03-04T05:00:00Z","v":2087996,"vw":64.063759},{"c":64.02,"h":64.455,"l":63.535,"n":7789,"o":63.95,"t":"2026-03-05T05:00:00Z","v":1374821,"vw":63.918603},{"c":63.41,"h":63.625,"l":62.94,"n":10117,"o":63.29,"t":"2026-03-06T05:00:00Z","v":1635366,"vw":63.328472},{"c":63.74,"h":63.86,"l":62.41,"n":8866,"o":62.79,"t":"2026-03-09T04:00:00Z","v":1593473,"vw":63.062785},{"c":63.29,"h":63.95,"l":63.08,"n":4322,"o":63.64,"t":"2026-03-10T04:00:00Z","v":673698,"vw":63.466069},{"c":63.08,"h":63.39,"l":62.805,"n":2998,"o":63.26,"t":"2026-03-11T04:00:00Z","v":483772,"vw":63.047202},{"c":62.33,"h":62.9699,"l":62.27,"n":3843,"o":62.66,"t":"2026-03-12T04:00:00Z","v":659879,"vw":62.55818},{"c":62.18,"h":62.91,"l":62.07,"n":5136,"o":62.59,"t":"2026-03-13T04:00:00Z","v":1193114,"vw":62.259523},{"c":62.74,"h":62.99,"l":62.59,"n":3827,"o":62.64,"t":"2026-03-16T04:00:00Z","v":596689,"vw":62.774937},{"c":62.99,"h":63.434,"l":62.98,"n":4564,"o":63.01,"t":"2026-03-17T04:00:00Z","v":941333,"vw":63.161197},{"c":62.14,"h":62.9,"l":62.13,"n":3355,"o":62.74,"t":"2026-03-18T04:00:00Z","v":546644,"vw":62.461379},{"c":62.22,"h":62.54,"l":61.6801,"n":5865,"o":61.75,"t":"2026-03-19T04:00:00Z","v":1204449,"vw":62.172923},{"c":61.47,"h":62.17,"l":61.19,"n":5285,"o":62.14,"t":"2026-03-20T04:00:00Z","v":930515,"vw":61.633269},{"c":62.07,"h":62.75,"l":61.94,"n":6766,"o":62.25,"t":"2026-03-23T04:00:00Z","v":1208439,"vw":62.322686},{"c":61.64,"h":61.99,"l":61.23,"n":4248,"o":61.51,"t":"2026-03-24T04:00:00Z","v":1397003,"vw":61.723391},{"c":61.85,"h":62.2063,"l":61.45,"n":5043,"o":62.06,"t":"2026-03-25T04:00:00Z","v":1005758,"vw":61.847038},{"c":60.97,"h":61.86,"l":60.95,"n":5573,"o":61.43,"t":"2026-03-26T04:00:00Z","v":878819,"vw":61.350092},{"c":60.04,"h":60.69,"l":59.91,"n":5110,"o":60.69,"t":"2026-03-27T04:00:00Z","v":1087816,"vw":60.270565},{"c":59.91,"h":60.7,"l":59.7,"n":7260,"o":60.6,"t":"2026-03-30T04:00:00Z","v":1431493,"vw":60.127427},{"c":61.32,"h":61.39,"l":60.275,"n":8626,"o":60.49,"t":"2026-03-31T04:00:00Z","v":1270172,"vw":60.933129},{"c":61.56,"h":61.9299,"l":61.29,"n":8454,"o":61.48,"t":"2026-04-01T04:00:00Z","v":1464299,"vw":61.622057},{"c":61.8,"h":62.09,"l":60.82,"n":7110,"o":60.86,"t":"2026-04-02T04:00:00Z","v":1082751,"vw":61.594608},{"c":62.15,"h":62.19,"l":61.785,"n":5916,"o":61.8,"t":"2026-04-06T04:00:00Z","v":899362,"vw":62.038226},{"c":62.05,"h":62.13,"l":61.59,"n":6266,"o":62,"t":"2026-04-07T04:00:00Z","v":1068977,"vw":61.901001},{"c":63.44,"h":63.57,"l":63.18,"n":4043,"o":63.47,"t":"2026-04-08T04:00:00Z","v":839064,"vw":63.420128},{"c":63.39,"h":63.485,"l":62.96,"n":4578,"o":63.33,"t":"2026-04-09T04:00:00Z","v":898035,"vw":63.329707},{"c":62.88,"h":63.57,"l":62.78,"n":3560,"o":63.57,"t":"2026-04-10T04:00:00Z","v":634266,"vw":62.930406},{"c":63.78,"h":63.78,"l":62.75,"n":3607,"o":62.75,"t":"2026-04-13T04:00:00Z","v":506311,"vw":63.30963},{"c":64.15,"h":64.16,"l":63.77,"n":3014,"o":63.89,"t":"2026-04-14T04:00:00Z","v":568503,"vw":64.048118},{"c":64.51,"h":64.575,"l":64.13,"n":2873,"o":64.23,"t":"2026-04-15T04:00:00Z","v":423571,"vw":64.389553},{"c":64.85,"h":64.96,"l":64.615,"n":4855,"o":64.71,"t":"2026-04-16T04:00:00Z","v":624324,"vw":64.781749},{"c":65.63,"h":65.81,"l":65.2,"n":2834,"o":65.27,"t":"2026-04-17T04:00:00Z","v":512684,"vw":65.588683},{"c":65.74,"h":65.83,"l":65.55,"n":3402,"o":65.61,"t":"2026-04-20T04:00:00Z","v":692782,"vw":65.71316},{"c":65.52,"h":66.1001,"l":65.37,"n":3548,"o":65.85,"t":"2026-04-21T04:00:00Z","v":569168,"vw":65.663143},{"c":65.99,"h":66.06,"l":65.77,"n":3407,"o":66,"t":"2026-04-22T04:00:00Z","v":622039,"vw":65.900589},{"c":65.77,"h":65.9194,"l":65.11,"n":3895,"o":65.79,"t":"2026-04-23T04:00:00Z","v":585761,"vw":65.635994},{"c":66.2,"h":66.2495,"l":65.795,"n":2266,"o":66.05,"t":"2026-04-24T04:00:00Z","v":323798,"vw":66.10799},{"c":66.01,"h":66.245,"l":66.0099,"n":2219,"o":66.1,"t":"2026-04-27T04:00:00Z","v":471262,"vw":66.073965},{"c":65.51,"h":65.93,"l":65.44,"n":3082,"o":65.81,"t":"2026-04-28T04:00:00Z","v":490951,"vw":65.531584},{"c":65.7,"h":65.74,"l":65.46,"n":2732,"o":65.67,"t":"2026-04-29T04:00:00Z","v":490975,"vw":65.611691},{"c":66.36,"h":66.41,"l":65.62,"n":3360,"o":65.76,"t":"2026-04-30T04:00:00Z","v":639721,"vw":66.241202},{"c":66.53,"h":66.79,"l":66.5,"n":3059,"o":66.6,"t":"2026-05-01T04:00:00Z","v":492360,"vw":66.584891},{"c":66.46,"h":66.92,"l":66.26,"n":3319,"o":66.49,"t":"2026-05-04T04:00:00Z","v":824976,"vw":66.629526},{"c":67.09,"h":67.21,"l":66.615,"n":2520,"o":66.76,"t":"2026-05-05T04:00:00Z","v":477064,"vw":67.075849},{"c":67.71,"h":67.74,"l":67.31,"n":2394,"o":67.56,"t":"2026-05-06T04:00:00Z","v":307659,"vw":67.549129},{"c":67.45,"h":67.92,"l":67.31,"n":3061,"o":67.83,"t":"2026-05-07T04:00:00Z","v":414882,"vw":67.580638},{"c":68.2,"h":68.21,"l":67.56,"n":2685,"o":67.86,"t":"2026-05-08T04:00:00Z","v":442370,"vw":68.038177},{"c":68.3,"h":68.4624,"l":68.185,"n":2400,"o":68.24,"t":"2026-05-11T04:00:00Z","v":359493,"vw":68.293554},{"c":67.93,"h":68.12,"l":67.4001,"n":2453,"o":68.12,"t":"2026-05-12T04:00:00Z","v":419232,"vw":67.747867},{"c":67.99,"h":68.1199,"l":67.634,"n":2818,"o":68.05,"t":"2026-05-13T04:00:00Z","v":425506,"vw":67.925582},{"c":68.48,"h":68.67,"l":68.16,"n":2387,"o":68.18,"t":"2026-05-14T04:00:00Z","v":394978,"vw":68.461597},{"c":68.07,"h":68.385,"l":67.8493,"n":4417,"o":68.05,"t":"2026-05-15T04:00:00Z","v":726667,"vw":68.176275},{"c":68.31,"h":68.39,"l":67.91,"n":2970,"o":68.19,"t":"2026-05-18T04:00:00Z","v":479117,"vw":68.222564},{"c":68.01,"h":68.44,"l":67.95,"n":3576,"o":68.06,"t":"2026-05-19T04:00:00Z","v":480009,"vw":68.120275},{"c":68.77,"h":68.775,"l":67.89,"n":3594,"o":68.12,"t":"2026-05-20T04:00:00Z","v":565476,"vw":68.617948},{"c":69.01,"h":69.12,"l":68.21,"n":3363,"o":68.38,"t":"2026-05-21T04:00:00Z","v":656214,"vw":68.887164},{"c":69.73,"h":69.92,"l":69.39,"n":2535,"o":69.39,"t":"2026-05-22T04:00:00Z","v":362907,"vw":69.754568},{"c":70.57,"h":70.67,"l":70.11,"n":4781,"o":70.26,"t":"2026-05-26T04:00:00Z","v":592083,"vw":70.545872},{"c":70.23,"h":70.73,"l":70.13,"n":4005,"o":70.73,"t":"2026-05-27T04:00:00Z","v":713251,"vw":70.292886},{"c":70.59,"h":70.86,"l":70.08,"n":5541,"o":70.34,"t":"2026-05-28T04:00:00Z","v":1348193,"vw":70.632965},{"c":71.06,"h":71.1197,"l":70.775,"n":4263,"o":70.85,"t":"2026-05-29T04:00:00Z","v":900579,"vw":71.006118},{"c":71.82,"h":71.9,"l":71.05,"n":6136,"o":71.05,"t":"2026-06-01T04:00:00Z","v":1272451,"vw":71.599623},{"c":72.12,"h":72.12,"l":71.55,"n":4667,"o":71.65,"t":"2026-06-02T04:00:00Z","v":853848,"vw":71.988518},{"c":72,"h":72.18,"l":71.62,"n":2956,"o":72.06,"t":"2026-06-03T04:00:00Z","v":449832,"vw":72.036204},{"c":71.92,"h":72.09,"l":71.52,"n":4121,"o":71.6,"t":"2026-06-04T04:00:00Z","v":612864,"vw":71.877796},{"c":69.89,"h":71.3,"l":69.8,"n":4905,"o":71.25,"t":"2026-06-05T04:00:00Z","v":598840,"vw":70.328001},{"c":70.18,"h":70.82,"l":70.1102,"n":6850,"o":70.52,"t":"2026-06-08T04:00:00Z","v":1032025,"vw":70.337156},{"c":70.11,"h":71.03,"l":68.55,"n":9541,"o":70.55,"t":"2026-06-09T04:00:00Z","v":1086642,"vw":69.651552},{"c":69.17,"h":70.46,"l":69.12,"n":6114,"o":69.72,"t":"2026-06-10T04:00:00Z","v":548602,"vw":69.64719},{"c":70.48,"h":70.72,"l":69.285,"n":7500,"o":69.55,"t":"2026-06-11T04:00:00Z","v":871558,"vw":70.015804},{"c":71,"h":71.21,"l":70.28,"n":4275,"o":70.58,"t":"2026-06-12T04:00:00Z","v":472609,"vw":70.941492},{"c":72.05,"h":72.2689,"l":71.85,"n":4112,"o":71.86,"t":"2026-06-15T04:00:00Z","v":460657,"vw":72.115431},{"c":71.32,"h":72.305,"l":71.3,"n":3018,"o":72.1,"t":"2026-06-16T04:00:00Z","v":371333,"vw":71.679135},{"c":70.54,"h":71.73,"l":70.44,"n":5052,"o":71.58,"t":"2026-06-17T04:00:00Z","v":520284,"vw":71.099699},{"c":71.42,"h":71.54,"l":71.11,"n":3532,"o":71.45,"t":"2026-06-18T04:00:00Z","v":355116,"vw":71.4035},{"c":71.56,"h":71.95,"l":71.245,"n":3871,"o":71.69,"t":"2026-06-22T04:00:00Z","v":423767,"vw":71.464994},{"c":70.12,"h":70.56,"l":69.9301,"n":3595,"o":70.03,"t":"2026-06-23T04:00:00Z","v":380094,"vw":70.197791},{"c":70.27,"h":70.74,"l":69.919,"n":4883,"o":70.2,"t":"2026-06-24T04:00:00Z","v":435210,"vw":70.239936},{"c":71,"h":71.4566,"l":70.5,"n":3760,"o":71.39,"t":"2026-06-25T04:00:00Z","v":483909,"vw":71.028211},{"c":70.7,"h":71.16,"l":70.37,"n":5806,"o":70.4,"t":"2026-06-26T04:00:00Z","v":663978,"vw":70.85326},{"c":71.67,"h":71.695,"l":70.765,"n":2695,"o":71.2,"t":"2026-06-29T04:00:00Z","v":325962,"vw":71.480374},{"c":72.28,"h":72.46,"l":71.59,"n":3235,"o":71.59,"t":"2026-06-30T04:00:00Z","v":386052,"vw":72.222113},{"c":72.09,"h":72.635,"l":71.98,"n":2829,"o":72.01,"t":"2026-07-01T04:00:00Z","v":318931,"vw":72.338569},{"c":71.98,"h":72.66,"l":71.525,"n":3019,"o":72.3,"t":"2026-07-02T04:00:00Z","v":344449,"vw":71.888514},{"c":72.28,"h":72.43,"l":72.13,"n":3738,"o":72.26,"t":"2026-07-06T04:00:00Z","v":449106,"vw":72.319594},{"c":71.95,"h":72.26,"l":71.77,"n":2995,"o":72.07,"t":"2026-07-07T04:00:00Z","v":372287,"vw":71.992606},{"c":71.6,"h":71.67,"l":71.12,"n":2991,"o":71.53,"t":"2026-07-08T04:00:00Z","v":392026,"vw":71.494893},{"c":72.38,"h":72.5,"l":71.9,"n":2190,"o":71.9,"t":"2026-07-09T04:00:00Z","v":303572,"vw":72.358662},{"c":72.48,"h":72.55,"l":71.95,"n":2912,"o":72.4,"t":"2026-07-10T04:00:00Z","v":468229,"vw":72.393819},{"c":72.15,"h":72.43,"l":71.97,"n":2622,"o":72.23,"t":"2026-07-13T04:00:00Z","v":339312,"vw":72.181962},{"c":72.33,"h":72.55,"l":72.18,"n":3224,"o":72.34,"t":"2026-07-14T04:00:00Z","v":422784,"vw":72.373626},{"c":72,"h":72.54,"l":71.69,"n":3304,"o":72.54,"t":"2026-07-15T04:00:00Z","v":353870,"vw":72.031307},{"c":72.11,"h":72.18,"l":71.74,"n":5025,"o":71.74,"t":"2026-07-16T04:00:00Z","v":614372,"vw":72.049214},{"c":71.64,"h":72.045,"l":71.43,"n":3693,"o":71.43,"t":"2026-07-17T04:00:00Z","v":446516,"vw":71.760925},{"c":71.6,"h":72.11,"l":71.565,"n":3414,"o":71.89,"t":"2026-07-20T04:00:00Z","v":437798,"vw":71.80394},{"c":72,"h":72.05,"l":71.75,"n":2454,"o":72.05,"t":"2026-07-21T04:00:00Z","v":291562,"vw":71.939341},{"c":71.61,"h":71.91,"l":71.53,"n":2990,"o":71.72,"t":"2026-07-22T04:00:00Z","v":374848,"vw":71.69326},{"c":71.22,"h":71.5,"l":70.94,"n":3260,"o":71.26,"t":"2026-07-23T04:00:00Z","v":359006,"vw":71.104663},{"c":71.39,"h":71.76,"l":71.145,"n":3360,"o":71.21,"t":"2026-07-24T04:00:00Z","v":474597,"vw":71.443658},{"c":71.83,"h":72.104,"l":71.48,"n":2659,"o":71.97,"t":"2026-07-27T04:00:00Z","v":323037,"vw":71.783237},{"c":72.06,"h":72.32,"l":71.69,"n":2950,"o":71.73,"t":"2026-07-28T04:00:00Z","v":374261,"vw":72.1328},{"c":71.6,"h":72.68,"l":71.53,"n":3602,"o":72.03,"t":"2026-07-29T04:00:00Z","v":368875,"vw":72.114255},{"c":72.16,"h":72.2,"l":71.35,"n":2769,"o":71.94,"t":"2026-07-30T04:00:00Z","v":412647,"vw":71.899254},{"c":72.22,"h":72.42,"l":71.57,"n":2934,"o":72.35,"t":"2026-07-31T04:00:00Z","v":315644,"vw":72.189445},{"c":72.79,"h":72.88,"l":72.31,"n":4551,"o":72.31,"t":"2026-08-03T04:00:00Z","v":532928,"vw":72.694802},{"c":74.53,"h":74.66,"l":73.21,"n":3968,"o":73.21,"t":"2026-08-04T04:00:00Z","v":515856,"vw":74.302285},{"c":74.14,"h":74.84,"l":74.11,"n":5643,"o":74.78,"t":"2026-08-05T04:00:00Z","v":1371914,"vw":74.310883},{"c":73.88,"h":74.039,"l":73.6,"n":3008,"o":73.67,"t":"2026-08-06T04:00:00Z","v":552268,"vw":73.870446},{"c":74.53,"h":74.59,"l":74.3001,"n":2246,"o":74.36,"t":"2026-08-07T04:00:00Z","v":227513,"vw":74.447194},{"c":74.68,"h":74.905,"l":74.49,"n":3742,"o":74.49,"t":"2026-08-10T04:00:00Z","v":343496,"vw":74.767503},{"c":74.59,"h":74.9492,"l":74.53,"n":3299,"o":74.79,"t":"2026-08-11T04:00:00Z","v":441412,"vw":74.689492},{"c":74.71,"h":74.905,"l":74.6,"n":3361,"o":74.81,"t":"2026-08-12T04:00:00Z","v":618261,"vw":74.742668},{"c":75.5,"h":75.5499,"l":74.86,"n":3580,"o":74.86,"t":"2026-08-13T04:00:00Z","v":626264,"vw":75.307484},{"c":75.25,"h":75.64,"l":75.16,"n":3597,"o":75.57,"t":"2026-08-14T04:00:00Z","v":660910,"vw":75.239286},{"c":74.83,"h":75.2764,"l":74.83,"n":4285,"o":75.17,"t":"2026-08-17T04:00:00Z","v":592158,"vw":75.023306},{"c":74.46,"h":74.79,"l":74.425,"n":3660,"o":74.54,"t":"2026-08-18T04:00:00Z","v":357803,"vw":74.629853},{"c":74.62,"h":75.08,"l":74.6,"n":2897,"o":74.79,"t":"2026-08-19T04:00:00Z","v":362413,"vw":74.837704},{"c":74.28,"h":74.74,"l":74.27,"n":3137,"o":74.37,"t":"2026-08-20T04:00:00Z","v":435187,"vw":74.422165},{"c":74.75,"h":74.82,"l":74.37,"n":2554,"o":74.66,"t":"2026-08-21T04:00:00Z","v":310652,"vw":74.649925},{"c":74.64,"h":74.68,"l":74.4,"n":2802,"o":74.52,"t":"2026-08-24T04:00:00Z","v":325982,"vw":74.558857},{"c":74.64,"h":74.86,"l":74.43,"n":3091,"o":74.78,"t":"2026-08-25T04:00:00Z","v":602073,"vw":74.601409},{"c":74.72,"h":74.845,"l":74.32,"n":2640,"o":74.32,"t":"2026-08-26T04:00:00Z","v":339060,"vw":74.705549},{"c":75.24,"h":75.31,"l":74.89,"n":3465,"o":74.98,"t":"2026-08-27T04:00:00Z","v":383988,"vw":75.16923},{"c":74.89,"h":75.39,"l":74.85,"n":3594,"o":75.28,"t":"2026-08-28T04:00:00Z","v":365325,"vw":75.01436},{"c":74.79,"h":74.88,"l":74.5851,"n":2493,"o":74.76,"t":"2026-08-31T04:00:00Z","v":401367,"vw":74.743561},{"c":74.08,"h":74.54,"l":73.925,"n":5587,"o":74.45,"t":"2026-09-01T04:00:00Z","v":1015979,"vw":74.109645},{"c":74.12,"h":74.28,"l":73.98,"n":6756,"o":74.11,"t":"2026-09-02T04:00:00Z","v":1283585,"vw":74.081964},{"c":74.79,"h":74.87,"l":74.28,"n":3430,"o":74.48,"t":"2026-09-03T04:00:00Z","v":411379,"vw":74.721684},{"c":74.49,"h":74.635,"l":74.425,"n":2950,"o":74.55,"t":"2026-09-04T04:00:00Z","v":328120,"vw":74.519065},{"c":73.72,"h":74.295,"l":73.68,"n":4085,"o":74.27,"t":"2026-09-08T04:00:00Z","v":756384,"vw":73.89181},{"c":73.45,"h":73.7,"l":73.3479,"n":3563,"o":73.65,"t":"2026-09-09T04:00:00Z","v":415857,"vw":73.507802},{"c":72.95,"h":73.28,"l":72.91,"n":3435,"o":73.1,"t":"2026-09-10T04:00:00Z","v":419727,"vw":73.038034},{"c":73.56,"h":73.64,"l":73.38,"n":3303,"o":73.48,"t":"2026-09-11T04:00:00Z","v":420858,"vw":73.549395},{"c":73.82,"h":73.98,"l":73.36,"n":3511,"o":73.36,"t":"2026-09-14T04:00:00Z","v":412055,"vw":73.761292},{"c":73.64,"h":73.775,"l":73.43,"n":3325,"o":73.64,"t":"2026-09-15T04:00:00Z","v":388143,"vw":73.636409},{"c":73.17,"h":73.86,"l":72.83,"n":4337,"o":73.64,"t":"2026-09-16T04:00:00Z","v":507111,"vw":73.482421},{"c":73.81,"h":73.86,"l":73.59,"n":3609,"o":73.79,"t":"2026-09-17T04:00:00Z","v":709774,"vw":73.768023},{"c":73.8,"h":73.89,"l":73.4,"n":3369,"o":73.89,"t":"2026-09-18T04:00:00Z","v":521187,"vw":73.653727},{"c":74.67,"h":74.79,"l":74.08,"n":3671,"o":74.15,"t":"2026-09-21T04:00:00Z","v":706351,"vw":74.546013},{"c":74.57,"h":74.715,"l":74.33,"n":3254,"o":74.66,"t":"2026-09-22T04:00:00Z","v":565304,"vw":74.53543},{"c":74.42,"h":74.63,"l":74.29,"n":5092,"o":74.63,"t":"2026-09-23T04:00:00Z","v":1140884,"vw":74.453721},{"c":74.22,"h":74.39,"l":73.9999,"n":5216,"o":74.19,"t":"2026-09-24T04:00:00Z","v":593137,"vw":74.222567},{"c":74.29,"h":74.48,"l":74.12,"n":3795,"o":74.26,"t":"2026-09-25T04:00:00Z","v":567567,"vw":74.315684},{"c":73.86,"h":74.15,"l":73.545,"n":2653,"o":73.82,"t":"2026-09-28T04:00:00Z","v":391254,"vw":73.90034},{"c":73.95,"h":73.99,"l":73.57,"n":3406,"o":73.99,"t":"2026-09-29T04:00:00Z","v":757452,"vw":73.775398},{"c":73.8,"h":74.3299,"l":73.78,"n":3571,"o":74.1,"t":"2026-09-30T04:00:00Z","v":590363,"vw":74.07885},{"c":74.35,"h":74.47,"l":73.78,"n":5388,"o":74.09,"t":"2026-10-01T04:00:00Z","v":866033,"vw":74.202512},{"c":74.62,"h":74.86,"l":74.46,"n":3257,"o":74.86,"t":"2026-10-02T04:00:00Z","v":556373,"vw":74.604618},{"c":75.14,"h":75.1979,"l":74.5201,"n":3351,"o":74.68,"t":"2026-10-05T04:00:00Z","v":395505,"vw":74.98817},{"c":75.46,"h":75.689,"l":75.3401,"n":5618,"o":75.4,"t":"2026-10-06T04:00:00Z","v":785302,"vw":75.46977},{"c":75.16,"h":75.3,"l":74.92,"n":5669,"o":75.06,"t":"2026-10-07T04:00:00Z","v":644773,"vw":75.16163},{"c":75.36,"h":75.37,"l":74.98,"n":4609,"o":74.98,"t":"2026-10-08T04:00:00Z","v":500374,"vw":75.20757},{"c":75.89,"h":75.95,"l":75.52,"n":3617,"o":75.65,"t":"2026-10-09T04:00:00Z","v":410075,"vw":75.818633},{"c":75.73,"h":76.06,"l":75.675,"n":4293,"o":76.01,"t":"2026-10-12T04:00:00Z","v":681229,"vw":75.761158},{"c":75.71,"h":75.95,"l":75.48,"n":5925,"o":75.57,"t":"2026-10-13T04:00:00Z","v":898443,"vw":75.675672},{"c":75.11,"h":75.52,"l":74.9,"n":8265,"o":75.39,"t":"2026-10-14T04:00:00Z","v":1225481,"vw":75.075938},{"c":75.93,"h":75.94,"l":74.99,"n":7906,"o":74.99,"t":"2026-10-15T04:00:00Z","v":1175355,"vw":75.628775},{"c":74.89,"h":76.055,"l":74.67,"n":6980,"o":76.05,"t":"2026-10-16T04:00:00Z","v":917498,"vw":75.079257},{"c":75.2,"h":75.485,"l":75.09,"n":7079,"o":75.31,"t":"2026-10-19T04:00:00Z","v":1173740,"vw":75.310206},{"c":75.87,"h":75.96,"l":75.28,"n":4816,"o":75.3,"t":"2026-10-20T04:00:00Z","v":683495,"vw":75.796303},{"c":76.32,"h":76.435,"l":75.85,"n":9268,"o":76.01,"t":"2026-10-21T04:00:00Z","v":1703478,"vw":76.283035},{"c":76.14,"h":76.24,"l":75.67,"n":10847,"o":75.85,"t":"2026-10-22T04:00:00Z","v":1491415,"vw":76.002588}],"volatilityBars":[{"c":74.12,"h":74.1623,"l":74.08,"n":85,"o":74.15,"t":"2026-09-21T13:30:00Z","v":9046,"vw":74.138859},{"c":74.23,"h":74.23,"l":74.09,"n":114,"o":74.12,"t":"2026-09-21T13:45:00Z","v":9065,"vw":74.158436},{"c":74.215,"h":74.26,"l":74.16,"n":107,"o":74.24,"t":"2026-09-21T14:00:00Z","v":8016,"vw":74.20708},{"c":74.35,"h":74.35,"l":74.23,"n":414,"o":74.23,"t":"2026-09-21T14:15:00Z","v":44045,"vw":74.328139},{"c":74.29,"h":74.34,"l":74.29,"n":201,"o":74.33,"t":"2026-09-21T14:30:00Z","v":57045,"vw":74.317929},{"c":74.32,"h":74.34,"l":74.275,"n":117,"o":74.28,"t":"2026-09-21T14:45:00Z","v":23600,"vw":74.323693},{"c":74.375,"h":74.39,"l":74.315,"n":100,"o":74.32,"t":"2026-09-21T15:00:00Z","v":14092,"vw":74.34986},{"c":74.3857,"h":74.405,"l":74.3651,"n":108,"o":74.37,"t":"2026-09-21T15:15:00Z","v":15350,"vw":74.38727},{"c":74.455,"h":74.4594,"l":74.385,"n":57,"o":74.405,"t":"2026-09-21T15:30:00Z","v":12886,"vw":74.408843},{"c":74.46,"h":74.495,"l":74.445,"n":242,"o":74.47,"t":"2026-09-21T15:45:00Z","v":43264,"vw":74.48544},{"c":74.54,"h":74.55,"l":74.455,"n":108,"o":74.46,"t":"2026-09-21T16:00:00Z","v":18697,"vw":74.513082},{"c":74.55,"h":74.5664,"l":74.53,"n":119,"o":74.55,"t":"2026-09-21T16:15:00Z","v":30819,"vw":74.547165},{"c":74.52,"h":74.585,"l":74.515,"n":123,"o":74.545,"t":"2026-09-21T16:30:00Z","v":11379,"vw":74.558971},{"c":74.52,"h":74.54,"l":74.5,"n":64,"o":74.53,"t":"2026-09-21T16:45:00Z","v":7843,"vw":74.52418},{"c":74.55,"h":74.55,"l":74.52,"n":69,"o":74.54,"t":"2026-09-21T17:00:00Z","v":4664,"vw":74.538047},{"c":74.57,"h":74.585,"l":74.545,"n":102,"o":74.545,"t":"2026-09-21T17:15:00Z","v":13830,"vw":74.561378},{"c":74.5498,"h":74.56,"l":74.515,"n":87,"o":74.56,"t":"2026-09-21T17:30:00Z","v":12218,"vw":74.53341},{"c":74.585,"h":74.59,"l":74.5499,"n":156,"o":74.56,"t":"2026-09-21T17:45:00Z","v":32934,"vw":74.563085},{"c":74.611,"h":74.635,"l":74.58,"n":81,"o":74.58,"t":"2026-09-21T18:00:00Z","v":19716,"vw":74.611699},{"c":74.67,"h":74.67,"l":74.61,"n":57,"o":74.6151,"t":"2026-09-21T18:15:00Z","v":28726,"vw":74.630603},{"c":74.665,"h":74.68,"l":74.64,"n":68,"o":74.655,"t":"2026-09-21T18:30:00Z","v":16890,"vw":74.653869},{"c":74.7196,"h":74.7259,"l":74.68,"n":75,"o":74.695,"t":"2026-09-21T18:45:00Z","v":28667,"vw":74.712711},{"c":74.73,"h":74.73,"l":74.7025,"n":70,"o":74.72,"t":"2026-09-21T19:00:00Z","v":17922,"vw":74.722558},{"c":74.705,"h":74.74,"l":74.7,"n":85,"o":74.7224,"t":"2026-09-21T19:15:00Z","v":13241,"vw":74.723109},{"c":74.75,"h":74.79,"l":74.7001,"n":101,"o":74.71,"t":"2026-09-21T19:30:00Z","v":12199,"vw":74.74169},{"c":74.67,"h":74.765,"l":74.655,"n":485,"o":74.76,"t":"2026-09-21T19:45:00Z","v":119167,"vw":74.690431},{"c":74.67,"h":74.67,"l":74.67,"n":5,"o":74.67,"t":"2026-09-21T20:00:00Z","v":76252,"vw":74.67},{"c":74.58,"h":74.6756,"l":74.55,"n":73,"o":74.66,"t":"2026-09-22T13:30:00Z","v":10465,"vw":74.641654},{"c":74.53,"h":74.55,"l":74.5,"n":151,"o":74.52,"t":"2026-09-22T13:45:00Z","v":13610,"vw":74.529812},{"c":74.57,"h":74.59,"l":74.51,"n":212,"o":74.52,"t":"2026-09-22T14:00:00Z","v":16041,"vw":74.548173},{"c":74.42,"h":74.565,"l":74.42,"n":140,"o":74.56,"t":"2026-09-22T14:15:00Z","v":8030,"vw":74.48889},{"c":74.41,"h":74.495,"l":74.405,"n":209,"o":74.415,"t":"2026-09-22T14:30:00Z","v":33658,"vw":74.438603},{"c":74.4,"h":74.445,"l":74.375,"n":139,"o":74.4,"t":"2026-09-22T14:45:00Z","v":21882,"vw":74.403564},{"c":74.415,"h":74.425,"l":74.37,"n":67,"o":74.41,"t":"2026-09-22T15:00:00Z","v":10999,"vw":74.396342},{"c":74.4,"h":74.42,"l":74.39,"n":72,"o":74.415,"t":"2026-09-22T15:15:00Z","v":13303,"vw":74.397421},{"c":74.34,"h":74.405,"l":74.33,"n":43,"o":74.395,"t":"2026-09-22T15:30:00Z","v":6796,"vw":74.352472},{"c":74.3599,"h":74.3599,"l":74.33,"n":24,"o":74.33,"t":"2026-09-22T15:45:00Z","v":1814,"vw":74.347468},{"c":74.43,"h":74.44,"l":74.38,"n":96,"o":74.4,"t":"2026-09-22T16:00:00Z","v":26753,"vw":74.423314},{"c":74.425,"h":74.435,"l":74.385,"n":211,"o":74.43,"t":"2026-09-22T16:15:00Z","v":42089,"vw":74.415189},{"c":74.495,"h":74.495,"l":74.445,"n":68,"o":74.445,"t":"2026-09-22T16:30:00Z","v":12949,"vw":74.475765},{"c":74.545,"h":74.585,"l":74.5,"n":83,"o":74.5,"t":"2026-09-22T16:45:00Z","v":10593,"vw":74.540451},{"c":74.505,"h":74.5486,"l":74.485,"n":95,"o":74.545,"t":"2026-09-22T17:00:00Z","v":16424,"vw":74.510698},{"c":74.535,"h":74.535,"l":74.48,"n":45,"o":74.485,"t":"2026-09-22T17:15:00Z","v":9091,"vw":74.502675},{"c":74.555,"h":74.5559,"l":74.52,"n":41,"o":74.53,"t":"2026-09-22T17:30:00Z","v":7524,"vw":74.532691},{"c":74.605,"h":74.62,"l":74.54,"n":94,"o":74.54,"t":"2026-09-22T17:45:00Z","v":13110,"vw":74.594293},{"c":74.595,"h":74.6201,"l":74.58,"n":78,"o":74.61,"t":"2026-09-22T18:00:00Z","v":31568,"vw":74.597685},{"c":74.595,"h":74.61,"l":74.585,"n":83,"o":74.5901,"t":"2026-09-22T18:15:00Z","v":29246,"vw":74.604573},{"c":74.585,"h":74.6,"l":74.565,"n":76,"o":74.59,"t":"2026-09-22T18:30:00Z","v":14437,"vw":74.57369},{"c":74.58,"h":74.6,"l":74.57,"n":64,"o":74.5839,"t":"2026-09-22T18:45:00Z","v":7306,"vw":74.589191},{"c":74.615,"h":74.62,"l":74.58,"n":74,"o":74.59,"t":"2026-09-22T19:00:00Z","v":15309,"vw":74.599623},{"c":74.65,"h":74.665,"l":74.611,"n":95,"o":74.615,"t":"2026-09-22T19:15:00Z","v":17496,"vw":74.635137},{"c":74.685,"h":74.7,"l":74.645,"n":165,"o":74.66,"t":"2026-09-22T19:30:00Z","v":16892,"vw":74.67078},{"c":74.61,"h":74.715,"l":74.58,"n":522,"o":74.69,"t":"2026-09-22T19:45:00Z","v":79996,"vw":74.616551},{"c":74.57,"h":74.57,"l":74.57,"n":5,"o":74.57,"t":"2026-09-22T20:00:00Z","v":75036,"vw":74.57},{"c":74.57,"h":74.57,"l":74.57,"n":1,"o":74.57,"t":"2026-09-22T22:00:00Z","v":160,"vw":74.57},{"c":74.58,"h":74.58,"l":74.58,"n":21,"o":74.58,"t":"2026-09-22T23:45:00Z","v":233,"vw":74.58},{"c":74.58,"h":74.63,"l":74.54,"n":149,"o":74.63,"t":"2026-09-23T13:30:00Z","v":19481,"vw":74.605528},{"c":74.44,"h":74.55,"l":74.44,"n":121,"o":74.55,"t":"2026-09-23T13:45:00Z","v":12887,"vw":74.472034},{"c":74.42,"h":74.47,"l":74.35,"n":214,"o":74.44,"t":"2026-09-23T14:00:00Z","v":115917,"vw":74.435817},{"c":74.31,"h":74.46,"l":74.29,"n":200,"o":74.4,"t":"2026-09-23T14:15:00Z","v":19431,"vw":74.388133},{"c":74.4103,"h":74.44,"l":74.345,"n":163,"o":74.35,"t":"2026-09-23T14:30:00Z","v":15412,"vw":74.391652},{"c":74.56,"h":74.56,"l":74.39,"n":215,"o":74.4,"t":"2026-09-23T14:45:00Z","v":23117,"vw":74.460366},{"c":74.49,"h":74.57,"l":74.49,"n":400,"o":74.555,"t":"2026-09-23T15:00:00Z","v":110204,"vw":74.517094},{"c":74.525,"h":74.585,"l":74.5,"n":160,"o":74.5,"t":"2026-09-23T15:15:00Z","v":14723,"vw":74.536402},{"c":74.53,"h":74.54,"l":74.5,"n":85,"o":74.5,"t":"2026-09-23T15:30:00Z","v":6990,"vw":74.520308},{"c":74.49,"h":74.53,"l":74.465,"n":99,"o":74.53,"t":"2026-09-23T15:45:00Z","v":8993,"vw":74.500952},{"c":74.48,"h":74.495,"l":74.45,"n":90,"o":74.495,"t":"2026-09-23T16:00:00Z","v":10628,"vw":74.465024},{"c":74.48,"h":74.485,"l":74.45,"n":329,"o":74.48,"t":"2026-09-23T16:15:00Z","v":71539,"vw":74.474093},{"c":74.43,"h":74.515,"l":74.43,"n":94,"o":74.49,"t":"2026-09-23T16:30:00Z","v":7193,"vw":74.46785},{"c":74.385,"h":74.425,"l":74.36,"n":158,"o":74.425,"t":"2026-09-23T16:45:00Z","v":18267,"vw":74.394956},{"c":74.345,"h":74.4,"l":74.31,"n":105,"o":74.4,"t":"2026-09-23T17:00:00Z","v":9651,"vw":74.334303},{"c":74.38,"h":74.41,"l":74.34,"n":92,"o":74.35,"t":"2026-09-23T17:15:00Z","v":7539,"vw":74.37476},{"c":74.48,"h":74.48,"l":74.36,"n":165,"o":74.37,"t":"2026-09-23T17:30:00Z","v":39884,"vw":74.391333},{"c":74.53,"h":74.53,"l":74.46,"n":159,"o":74.4701,"t":"2026-09-23T17:45:00Z","v":231357,"vw":74.489838},{"c":74.48,"h":74.535,"l":74.4501,"n":97,"o":74.535,"t":"2026-09-23T18:00:00Z","v":10960,"vw":74.47105},{"c":74.46,"h":74.49,"l":74.46,"n":103,"o":74.48,"t":"2026-09-23T18:15:00Z","v":28238,"vw":74.4858},{"c":74.42,"h":74.46,"l":74.405,"n":94,"o":74.46,"t":"2026-09-23T18:30:00Z","v":10264,"vw":74.427909},{"c":74.45,"h":74.45,"l":74.4041,"n":143,"o":74.41,"t":"2026-09-23T18:45:00Z","v":14084,"vw":74.418187},{"c":74.4224,"h":74.45,"l":74.4,"n":138,"o":74.44,"t":"2026-09-23T19:00:00Z","v":13372,"vw":74.420261},{"c":74.395,"h":74.4299,"l":74.375,"n":123,"o":74.4201,"t":"2026-09-23T19:15:00Z","v":18559,"vw":74.406028},{"c":74.41,"h":74.4401,"l":74.4001,"n":149,"o":74.405,"t":"2026-09-23T19:30:00Z","v":14929,"vw":74.41461},{"c":74.38,"h":74.465,"l":74.34,"n":943,"o":74.425,"t":"2026-09-23T19:45:00Z","v":148172,"vw":74.39652},{"c":74.42,"h":74.42,"l":74.42,"n":10,"o":74.42,"t":"2026-09-23T20:00:00Z","v":133028,"vw":74.42},{"c":74.38,"h":74.38,"l":74.32,"n":4,"o":74.32,"t":"2026-09-23T22:00:00Z","v":1640,"vw":74.371951},{"c":74.4,"h":74.42,"l":74.27,"n":18,"o":74.2701,"t":"2026-09-23T22:45:00Z","v":664,"vw":74.346959},{"c":74.21,"h":74.27,"l":74.1,"n":328,"o":74.19,"t":"2026-09-24T13:30:00Z","v":67051,"vw":74.219549},{"c":74.25,"h":74.2599,"l":74.2,"n":107,"o":74.2,"t":"2026-09-24T13:45:00Z","v":7014,"vw":74.220963},{"c":74.31,"h":74.31,"l":74.23,"n":151,"o":74.25,"t":"2026-09-24T14:00:00Z","v":22870,"vw":74.268408},{"c":74.29,"h":74.32,"l":74.25,"n":418,"o":74.3,"t":"2026-09-24T14:15:00Z","v":48387,"vw":74.280772},{"c":74.26,"h":74.305,"l":74.25,"n":138,"o":74.27,"t":"2026-09-24T14:30:00Z","v":12492,"vw":74.282197},{"c":74.17,"h":74.28,"l":74.1501,"n":155,"o":74.26,"t":"2026-09-24T14:45:00Z","v":27051,"vw":74.220168},{"c":74.09,"h":74.195,"l":74.09,"n":94,"o":74.16,"t":"2026-09-24T15:00:00Z","v":7372,"vw":74.159326},{"c":74.075,"h":74.15,"l":74.075,"n":132,"o":74.1,"t":"2026-09-24T15:15:00Z","v":10205,"vw":74.115113},{"c":74.08,"h":74.11,"l":74.06,"n":165,"o":74.075,"t":"2026-09-24T15:30:00Z","v":19789,"vw":74.088024},{"c":74.08,"h":74.1099,"l":74.0411,"n":110,"o":74.1,"t":"2026-09-24T15:45:00Z","v":10900,"vw":74.085492},{"c":74.055,"h":74.0699,"l":73.9999,"n":108,"o":74.0699,"t":"2026-09-24T16:00:00Z","v":6394,"vw":74.025401},{"c":74.325,"h":74.38,"l":74.075,"n":665,"o":74.075,"t":"2026-09-24T16:15:00Z","v":64159,"vw":74.28024},{"c":74.31,"h":74.36,"l":74.25,"n":87,"o":74.3,"t":"2026-09-24T16:30:00Z","v":9147,"vw":74.301589},{"c":74.345,"h":74.39,"l":74.27,"n":128,"o":74.285,"t":"2026-09-24T16:45:00Z","v":11456,"vw":74.332465},{"c":74.32,"h":74.35,"l":74.2579,"n":162,"o":74.305,"t":"2026-09-24T17:00:00Z","v":22590,"vw":74.295225},{"c":74.21,"h":74.31,"l":74.175,"n":67,"o":74.31,"t":"2026-09-24T17:15:00Z","v":2440,"vw":74.243643},{"c":74.1341,"h":74.24,"l":74.1341,"n":170,"o":74.22,"t":"2026-09-24T17:30:00Z","v":12575,"vw":74.193099},{"c":74.1859,"h":74.1859,"l":74.13,"n":147,"o":74.13,"t":"2026-09-24T17:45:00Z","v":11116,"vw":74.159003},{"c":74.16,"h":74.185,"l":74.07,"n":272,"o":74.16,"t":"2026-09-24T18:00:00Z","v":27953,"vw":74.129167},{"c":74.245,"h":74.255,"l":74.15,"n":229,"o":74.16,"t":"2026-09-24T18:15:00Z","v":32976,"vw":74.19805},{"c":74.22,"h":74.275,"l":74.13,"n":267,"o":74.23,"t":"2026-09-24T18:30:00Z","v":35064,"vw":74.200662},{"c":74.27,"h":74.28,"l":74.22,"n":140,"o":74.2389,"t":"2026-09-24T18:45:00Z","v":14137,"vw":74.251954},{"c":74.22,"h":74.26,"l":74.175,"n":127,"o":74.26,"t":"2026-09-24T19:00:00Z","v":25947,"vw":74.205871},{"c":74.235,"h":74.26,"l":74.21,"n":80,"o":74.21,"t":"2026-09-24T19:15:00Z","v":8645,"vw":74.23308},{"c":74.265,"h":74.29,"l":74.24,"n":130,"o":74.24,"t":"2026-09-24T19:30:00Z","v":19332,"vw":74.267153},{"c":74.21,"h":74.275,"l":74.2,"n":393,"o":74.2656,"t":"2026-09-24T19:45:00Z","v":38061,"vw":74.225565},{"c":74.22,"h":74.22,"l":74.22,"n":5,"o":74.22,"t":"2026-09-24T20:00:00Z","v":14524,"vw":74.22},{"c":74.39,"h":74.43,"l":74.19,"n":107,"o":74.26,"t":"2026-09-25T13:30:00Z","v":17569,"vw":74.306513},{"c":74.44,"h":74.44,"l":74.3418,"n":69,"o":74.3418,"t":"2026-09-25T13:45:00Z","v":8194,"vw":74.401058},{"c":74.17,"h":74.44,"l":74.12,"n":251,"o":74.41,"t":"2026-09-25T14:00:00Z","v":15447,"vw":74.238341},{"c":74.2499,"h":74.25,"l":74.12,"n":103,"o":74.16,"t":"2026-09-25T14:15:00Z","v":9777,"vw":74.171502},{"c":74.22,"h":74.27,"l":74.205,"n":197,"o":74.205,"t":"2026-09-25T14:30:00Z","v":28109,"vw":74.224156},{"c":74.31,"h":74.31,"l":74.195,"n":237,"o":74.23,"t":"2026-09-25T14:45:00Z","v":39428,"vw":74.222954},{"c":74.31,"h":74.39,"l":74.29,"n":95,"o":74.31,"t":"2026-09-25T15:00:00Z","v":6103,"vw":74.340911},{"c":74.286,"h":74.35,"l":74.28,"n":142,"o":74.3,"t":"2026-09-25T15:15:00Z","v":16462,"vw":74.316856},{"c":74.145,"h":74.345,"l":74.145,"n":201,"o":74.29,"t":"2026-09-25T15:30:00Z","v":16170,"vw":74.293544},{"c":74.2899,"h":74.2899,"l":74.125,"n":61,"o":74.125,"t":"2026-09-25T15:45:00Z","v":4481,"vw":74.191254},{"c":74.42,"h":74.48,"l":74.31,"n":127,"o":74.31,"t":"2026-09-25T16:00:00Z","v":12045,"vw":74.418528},{"c":74.43,"h":74.4459,"l":74.3499,"n":155,"o":74.41,"t":"2026-09-25T16:15:00Z","v":14528,"vw":74.383637},{"c":74.4501,"h":74.4739,"l":74.33,"n":241,"o":74.4473,"t":"2026-09-25T16:30:00Z","v":38444,"vw":74.382982},{"c":74.35,"h":74.43,"l":74.3299,"n":96,"o":74.43,"t":"2026-09-25T16:45:00Z","v":9787,"vw":74.366489},{"c":74.385,"h":74.4,"l":74.35,"n":80,"o":74.36,"t":"2026-09-25T17:00:00Z","v":10406,"vw":74.384887},{"c":74.4,"h":74.405,"l":74.375,"n":49,"o":74.4,"t":"2026-09-25T17:15:00Z","v":7615,"vw":74.390936},{"c":74.395,"h":74.4219,"l":74.355,"n":79,"o":74.395,"t":"2026-09-25T17:30:00Z","v":4337,"vw":74.392268},{"c":74.4,"h":74.41,"l":74.37,"n":113,"o":74.39,"t":"2026-09-25T17:45:00Z","v":13012,"vw":74.389547},{"c":74.4,"h":74.4,"l":74.35,"n":71,"o":74.3901,"t":"2026-09-25T18:00:00Z","v":17365,"vw":74.370042},{"c":74.355,"h":74.4,"l":74.33,"n":126,"o":74.4,"t":"2026-09-25T18:15:00Z","v":14553,"vw":74.368942},{"c":74.3225,"h":74.39,"l":74.305,"n":125,"o":74.37,"t":"2026-09-25T18:30:00Z","v":35562,"vw":74.334678},{"c":74.3,"h":74.335,"l":74.295,"n":59,"o":74.325,"t":"2026-09-25T18:45:00Z","v":5855,"vw":74.316962},{"c":74.325,"h":74.335,"l":74.28,"n":122,"o":74.32,"t":"2026-09-25T19:00:00Z","v":116077,"vw":74.308103},{"c":74.24,"h":74.3429,"l":74.235,"n":103,"o":74.34,"t":"2026-09-25T19:15:00Z","v":18449,"vw":74.304447},{"c":74.32,"h":74.32,"l":74.235,"n":94,"o":74.2399,"t":"2026-09-25T19:30:00Z","v":17319,"vw":74.267143},{"c":74.305,"h":74.41,"l":74.3,"n":316,"o":74.35,"t":"2026-09-25T19:45:00Z","v":49683,"vw":74.337495},{"c":74.29,"h":74.29,"l":74.29,"n":5,"o":74.29,"t":"2026-09-25T20:00:00Z","v":15221,"vw":74.29},{"c":73.66,"h":73.9084,"l":73.6,"n":133,"o":73.82,"t":"2026-09-28T13:30:00Z","v":12778,"vw":73.720179},{"c":73.8,"h":73.8,"l":73.65,"n":88,"o":73.66,"t":"2026-09-28T13:45:00Z","v":5523,"vw":73.732616},{"c":73.77,"h":73.82,"l":73.7599,"n":63,"o":73.81,"t":"2026-09-28T14:00:00Z","v":7112,"vw":73.802794},{"c":73.79,"h":73.803,"l":73.7697,"n":60,"o":73.77,"t":"2026-09-28T14:15:00Z","v":4346,"vw":73.790619},{"c":73.63,"h":73.78,"l":73.63,"n":135,"o":73.78,"t":"2026-09-28T14:30:00Z","v":8083,"vw":73.716519},{"c":73.58,"h":73.62,"l":73.545,"n":86,"o":73.62,"t":"2026-09-28T14:45:00Z","v":5651,"vw":73.579659},{"c":73.6599,"h":73.7,"l":73.56,"n":36,"o":73.56,"t":"2026-09-28T15:00:00Z","v":8847,"vw":73.665481},{"c":73.6801,"h":73.6801,"l":73.64,"n":48,"o":73.6501,"t":"2026-09-28T15:15:00Z","v":4942,"vw":73.656575},{"c":73.67,"h":73.74,"l":73.67,"n":49,"o":73.69,"t":"2026-09-28T15:30:00Z","v":5558,"vw":73.705568},{"c":73.71,"h":73.7209,"l":73.689,"n":60,"o":73.69,"t":"2026-09-28T15:45:00Z","v":29584,"vw":73.696093},{"c":73.76,"h":73.78,"l":73.7,"n":46,"o":73.73,"t":"2026-09-28T16:00:00Z","v":6127,"vw":73.731822},{"c":74.06,"h":74.1,"l":73.75,"n":125,"o":73.75,"t":"2026-09-28T16:15:00Z","v":18984,"vw":74.013099},{"c":73.9,"h":74.06,"l":73.9,"n":62,"o":74.06,"t":"2026-09-28T16:30:00Z","v":2813,"vw":73.980463},{"c":73.9199,"h":73.93,"l":73.86,"n":48,"o":73.915,"t":"2026-09-28T16:45:00Z","v":4869,"vw":73.893898},{"c":74.1,"h":74.15,"l":73.89,"n":191,"o":73.9,"t":"2026-09-28T17:00:00Z","v":13048,"vw":74.001155},{"c":73.95,"h":74.05,"l":73.94,"n":69,"o":74.04,"t":"2026-09-28T17:15:00Z","v":3456,"vw":73.980051},{"c":73.9504,"h":73.975,"l":73.93,"n":37,"o":73.965,"t":"2026-09-28T17:30:00Z","v":1768,"vw":73.951673},{"c":73.98,"h":73.98,"l":73.9448,"n":62,"o":73.96,"t":"2026-09-28T17:45:00Z","v":9465,"vw":73.960592},{"c":74,"h":74.009,"l":73.96,"n":52,"o":73.96,"t":"2026-09-28T18:00:00Z","v":96062,"vw":73.991387},{"c":73.97,"h":74.0086,"l":73.95,"n":57,"o":74.005,"t":"2026-09-28T18:15:00Z","v":17689,"vw":73.976418},{"c":73.96,"h":73.97,"l":73.92,"n":76,"o":73.95,"t":"2026-09-28T18:30:00Z","v":21343,"vw":73.949282},{"c":74,"h":74.01,"l":73.95,"n":82,"o":73.9752,"t":"2026-09-28T18:45:00Z","v":7513,"vw":73.992323},{"c":73.915,"h":73.99,"l":73.91,"n":120,"o":73.99,"t":"2026-09-28T19:00:00Z","v":20254,"vw":73.949042},{"c":73.93,"h":73.9588,"l":73.895,"n":70,"o":73.9,"t":"2026-09-28T19:15:00Z","v":37715,"vw":73.9218},{"c":73.9101,"h":73.96,"l":73.9,"n":97,"o":73.94,"t":"2026-09-28T19:30:00Z","v":11440,"vw":73.932643},{"c":73.885,"h":73.94,"l":73.84,"n":150,"o":73.92,"t":"2026-09-28T19:45:00Z","v":12901,"vw":73.883929},{"c":73.86,"h":73.86,"l":73.86,"n":6,"o":73.86,"t":"2026-09-28T20:00:00Z","v":5838,"vw":73.86},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-09-28T23:00:00Z","v":134,"vw":74.27},{"c":73.815,"h":73.99,"l":73.8,"n":107,"o":73.99,"t":"2026-09-29T13:30:00Z","v":15912,"vw":73.923519},{"c":73.85,"h":73.89,"l":73.81,"n":70,"o":73.81,"t":"2026-09-29T13:45:00Z","v":4982,"vw":73.857722},{"c":73.91,"h":73.92,"l":73.8401,"n":168,"o":73.8442,"t":"2026-09-29T14:00:00Z","v":14143,"vw":73.891812},{"c":73.8501,"h":73.95,"l":73.8501,"n":115,"o":73.895,"t":"2026-09-29T14:15:00Z","v":11615,"vw":73.915324},{"c":73.73,"h":73.88,"l":73.73,"n":78,"o":73.88,"t":"2026-09-29T14:30:00Z","v":11125,"vw":73.796798},{"c":73.74,"h":73.8,"l":73.71,"n":72,"o":73.74,"t":"2026-09-29T14:45:00Z","v":8843,"vw":73.751245},{"c":73.69,"h":73.73,"l":73.67,"n":43,"o":73.73,"t":"2026-09-29T15:00:00Z","v":5750,"vw":73.689805},{"c":73.62,"h":73.72,"l":73.595,"n":87,"o":73.72,"t":"2026-09-29T15:15:00Z","v":12309,"vw":73.647128},{"c":73.7152,"h":73.72,"l":73.64,"n":74,"o":73.64,"t":"2026-09-29T15:30:00Z","v":9091,"vw":73.68595},{"c":73.64,"h":73.75,"l":73.64,"n":104,"o":73.71,"t":"2026-09-29T15:45:00Z","v":17016,"vw":73.6933},{"c":73.63,"h":73.6752,"l":73.6,"n":81,"o":73.65,"t":"2026-09-29T16:00:00Z","v":9809,"vw":73.642032},{"c":73.665,"h":73.665,"l":73.62,"n":95,"o":73.63,"t":"2026-09-29T16:15:00Z","v":17311,"vw":73.644177},{"c":73.59,"h":73.66,"l":73.59,"n":167,"o":73.66,"t":"2026-09-29T16:30:00Z","v":55805,"vw":73.630096},{"c":73.61,"h":73.63,"l":73.57,"n":129,"o":73.58,"t":"2026-09-29T16:45:00Z","v":18832,"vw":73.602007},{"c":73.59,"h":73.6,"l":73.57,"n":77,"o":73.6,"t":"2026-09-29T17:00:00Z","v":12601,"vw":73.583973},{"c":73.61,"h":73.63,"l":73.58,"n":79,"o":73.6,"t":"2026-09-29T17:15:00Z","v":15099,"vw":73.605338},{"c":73.6215,"h":73.65,"l":73.61,"n":70,"o":73.61,"t":"2026-09-29T17:30:00Z","v":43415,"vw":73.633093},{"c":73.61,"h":73.66,"l":73.6,"n":148,"o":73.655,"t":"2026-09-29T17:45:00Z","v":28761,"vw":73.628725},{"c":73.72,"h":73.74,"l":73.64,"n":159,"o":73.64,"t":"2026-09-29T18:00:00Z","v":84291,"vw":73.689299},{"c":73.755,"h":73.785,"l":73.71,"n":111,"o":73.725,"t":"2026-09-29T18:15:00Z","v":39254,"vw":73.747845},{"c":73.825,"h":73.84,"l":73.72,"n":129,"o":73.75,"t":"2026-09-29T18:30:00Z","v":31970,"vw":73.762709},{"c":73.8051,"h":73.83,"l":73.76,"n":82,"o":73.83,"t":"2026-09-29T18:45:00Z","v":16727,"vw":73.783272},{"c":73.8,"h":73.84,"l":73.79,"n":100,"o":73.81,"t":"2026-09-29T19:00:00Z","v":36374,"vw":73.817059},{"c":73.845,"h":73.8789,"l":73.805,"n":85,"o":73.805,"t":"2026-09-29T19:15:00Z","v":19663,"vw":73.843127},{"c":73.84,"h":73.905,"l":73.84,"n":174,"o":73.87,"t":"2026-09-29T19:30:00Z","v":27966,"vw":73.873894},{"c":73.92,"h":73.93,"l":73.83,"n":589,"o":73.83,"t":"2026-09-29T19:45:00Z","v":113571,"vw":73.90286},{"c":73.95,"h":73.95,"l":73.95,"n":5,"o":73.95,"t":"2026-09-29T20:00:00Z","v":72060,"vw":73.95},{"c":74.205,"h":74.205,"l":74.03,"n":77,"o":74.1,"t":"2026-09-30T13:30:00Z","v":9090,"vw":74.111536},{"c":74.1762,"h":74.19,"l":74.14,"n":55,"o":74.1871,"t":"2026-09-30T13:45:00Z","v":6076,"vw":74.172968},{"c":74.14,"h":74.22,"l":74.12,"n":161,"o":74.191,"t":"2026-09-30T14:00:00Z","v":18597,"vw":74.162448},{"c":74.11,"h":74.22,"l":74.1,"n":95,"o":74.15,"t":"2026-09-30T14:15:00Z","v":5518,"vw":74.157696},{"c":74.17,"h":74.185,"l":74.1,"n":111,"o":74.12,"t":"2026-09-30T14:30:00Z","v":8433,"vw":74.120602},{"c":74.27,"h":74.3099,"l":74.14,"n":92,"o":74.16,"t":"2026-09-30T14:45:00Z","v":5738,"vw":74.250807},{"c":74.265,"h":74.28,"l":74.22,"n":126,"o":74.235,"t":"2026-09-30T15:00:00Z","v":9252,"vw":74.247509},{"c":74.29,"h":74.3299,"l":74.25,"n":83,"o":74.26,"t":"2026-09-30T15:15:00Z","v":7788,"vw":74.28085},{"c":74.23,"h":74.325,"l":74.23,"n":106,"o":74.32,"t":"2026-09-30T15:30:00Z","v":12853,"vw":74.285922},{"c":74.29,"h":74.3,"l":74.23,"n":116,"o":74.235,"t":"2026-09-30T15:45:00Z","v":17361,"vw":74.265548},{"c":74.31,"h":74.32,"l":74.28,"n":109,"o":74.28,"t":"2026-09-30T16:00:00Z","v":15038,"vw":74.29965},{"c":74.25,"h":74.31,"l":74.24,"n":105,"o":74.31,"t":"2026-09-30T16:15:00Z","v":13399,"vw":74.262799},{"c":74.26,"h":74.26,"l":74.2,"n":87,"o":74.23,"t":"2026-09-30T16:30:00Z","v":10591,"vw":74.220459},{"c":74.22,"h":74.2501,"l":74.2,"n":82,"o":74.2501,"t":"2026-09-30T16:45:00Z","v":10644,"vw":74.215542},{"c":74.2,"h":74.23,"l":74.2,"n":83,"o":74.22,"t":"2026-09-30T17:00:00Z","v":11319,"vw":74.222485},{"c":74.1188,"h":74.1599,"l":74.05,"n":109,"o":74.1599,"t":"2026-09-30T17:15:00Z","v":13961,"vw":74.092281},{"c":74.1799,"h":74.18,"l":74.12,"n":69,"o":74.12,"t":"2026-09-30T17:30:00Z","v":11289,"vw":74.150723},{"c":74.1799,"h":74.1999,"l":74.15,"n":137,"o":74.16,"t":"2026-09-30T17:45:00Z","v":19110,"vw":74.170851},{"c":74.16,"h":74.1858,"l":74.13,"n":107,"o":74.17,"t":"2026-09-30T18:00:00Z","v":22474,"vw":74.15701},{"c":74.09,"h":74.16,"l":74.055,"n":141,"o":74.16,"t":"2026-09-30T18:15:00Z","v":23225,"vw":74.098764},{"c":74.09,"h":74.1,"l":74.04,"n":87,"o":74.09,"t":"2026-09-30T18:30:00Z","v":15141,"vw":74.070098},{"c":74.06,"h":74.08,"l":74.02,"n":93,"o":74.08,"t":"2026-09-30T18:45:00Z","v":12045,"vw":74.042822},{"c":74.1,"h":74.1,"l":74.07,"n":116,"o":74.07,"t":"2026-09-30T19:00:00Z","v":25305,"vw":74.0872},{"c":74.07,"h":74.11,"l":74.0656,"n":122,"o":74.1,"t":"2026-09-30T19:15:00Z","v":30895,"vw":74.086056},{"c":74.02,"h":74.085,"l":74.005,"n":319,"o":74.06,"t":"2026-09-30T19:30:00Z","v":147530,"vw":74.025538},{"c":73.78,"h":74.025,"l":73.78,"n":491,"o":74.02,"t":"2026-09-30T19:45:00Z","v":79769,"vw":73.918079},{"c":73.8,"h":73.8,"l":73.8,"n":5,"o":73.8,"t":"2026-09-30T20:00:00Z","v":24744,"vw":73.8},{"c":74.05,"h":74.05,"l":74.05,"n":1,"o":74.05,"t":"2026-10-01T13:15:00Z","v":183,"vw":74.05},{"c":74.07,"h":74.26,"l":74.07,"n":213,"o":74.09,"t":"2026-10-01T13:30:00Z","v":38305,"vw":74.137774},{"c":74.14,"h":74.1801,"l":74.07,"n":106,"o":74.16,"t":"2026-10-01T13:45:00Z","v":20395,"vw":74.137143},{"c":73.97,"h":74.11,"l":73.8859,"n":191,"o":74.11,"t":"2026-10-01T14:00:00Z","v":13356,"vw":73.973313},{"c":73.94,"h":74.02,"l":73.935,"n":104,"o":74.02,"t":"2026-10-01T14:15:00Z","v":44191,"vw":73.996915},{"c":73.9341,"h":73.9924,"l":73.9201,"n":208,"o":73.975,"t":"2026-10-01T14:30:00Z","v":12201,"vw":73.945841},{"c":73.86,"h":73.99,"l":73.81,"n":330,"o":73.94,"t":"2026-10-01T14:45:00Z","v":37050,"vw":73.843987},{"c":73.88,"h":73.88,"l":73.78,"n":182,"o":73.85,"t":"2026-10-01T15:00:00Z","v":11964,"vw":73.828404},{"c":73.88,"h":73.93,"l":73.85,"n":194,"o":73.86,"t":"2026-10-01T15:15:00Z","v":9844,"vw":73.903253},{"c":73.83,"h":73.91,"l":73.79,"n":236,"o":73.85,"t":"2026-10-01T15:30:00Z","v":20668,"vw":73.851245},{"c":73.95,"h":73.97,"l":73.83,"n":163,"o":73.83,"t":"2026-10-01T15:45:00Z","v":11657,"vw":73.887797},{"c":73.93,"h":73.98,"l":73.93,"n":124,"o":73.955,"t":"2026-10-01T16:00:00Z","v":8667,"vw":73.961758},{"c":74,"h":74.03,"l":73.94,"n":73,"o":73.9499,"t":"2026-10-01T16:15:00Z","v":4249,"vw":73.997793},{"c":74.09,"h":74.09,"l":73.99,"n":204,"o":73.99,"t":"2026-10-01T16:30:00Z","v":20618,"vw":74.068342},{"c":73.98,"h":74.09,"l":73.95,"n":120,"o":74.09,"t":"2026-10-01T16:45:00Z","v":10217,"vw":74.05731},{"c":74.08,"h":74.09,"l":73.98,"n":81,"o":73.9872,"t":"2026-10-01T17:00:00Z","v":7644,"vw":74.056131},{"c":74.24,"h":74.28,"l":74.07,"n":108,"o":74.07,"t":"2026-10-01T17:15:00Z","v":14650,"vw":74.158441},{"c":74.3799,"h":74.38,"l":74.25,"n":396,"o":74.25,"t":"2026-10-01T17:30:00Z","v":30826,"vw":74.32642},{"c":74.26,"h":74.415,"l":74.23,"n":242,"o":74.38,"t":"2026-10-01T17:45:00Z","v":20376,"vw":74.321883},{"c":74.23,"h":74.27,"l":74.12,"n":191,"o":74.27,"t":"2026-10-01T18:00:00Z","v":179434,"vw":74.165331},{"c":74.33,"h":74.33,"l":74.215,"n":232,"o":74.235,"t":"2026-10-01T18:15:00Z","v":24887,"vw":74.284231},{"c":74.35,"h":74.42,"l":74.31,"n":120,"o":74.31,"t":"2026-10-01T18:30:00Z","v":14422,"vw":74.367378},{"c":74.395,"h":74.395,"l":74.3401,"n":129,"o":74.35,"t":"2026-10-01T18:45:00Z","v":25039,"vw":74.357181},{"c":74.37,"h":74.4,"l":74.34,"n":191,"o":74.4,"t":"2026-10-01T19:00:00Z","v":18944,"vw":74.358577},{"c":74.39,"h":74.405,"l":74.35,"n":214,"o":74.37,"t":"2026-10-01T19:15:00Z","v":47540,"vw":74.382466},{"c":74.395,"h":74.42,"l":74.39,"n":306,"o":74.395,"t":"2026-10-01T19:30:00Z","v":22461,"vw":74.406499},{"c":74.33,"h":74.47,"l":74.3,"n":527,"o":74.39,"t":"2026-10-01T19:45:00Z","v":184719,"vw":74.393218},{"c":74.35,"h":74.35,"l":74.35,"n":7,"o":74.35,"t":"2026-10-01T20:00:00Z","v":9542,"vw":74.35},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-02T12:15:00Z","v":3450,"vw":74.9},{"c":74.705,"h":74.86,"l":74.67,"n":45,"o":74.86,"t":"2026-10-02T13:30:00Z","v":7164,"vw":74.824489},{"c":74.71,"h":74.84,"l":74.61,"n":162,"o":74.821,"t":"2026-10-02T13:45:00Z","v":18505,"vw":74.797388},{"c":74.75,"h":74.8,"l":74.69,"n":148,"o":74.72,"t":"2026-10-02T14:00:00Z","v":12161,"vw":74.742225},{"c":74.78,"h":74.82,"l":74.74,"n":124,"o":74.745,"t":"2026-10-02T14:15:00Z","v":21530,"vw":74.777002},{"c":74.81,"h":74.82,"l":74.725,"n":119,"o":74.73,"t":"2026-10-02T14:30:00Z","v":12685,"vw":74.786436},{"c":74.76,"h":74.825,"l":74.735,"n":74,"o":74.82,"t":"2026-10-02T14:45:00Z","v":4621,"vw":74.782685},{"c":74.555,"h":74.74,"l":74.5,"n":110,"o":74.74,"t":"2026-10-02T15:00:00Z","v":15112,"vw":74.595472},{"c":74.59,"h":74.59,"l":74.46,"n":99,"o":74.56,"t":"2026-10-02T15:15:00Z","v":10153,"vw":74.517326},{"c":74.6151,"h":74.65,"l":74.57,"n":88,"o":74.57,"t":"2026-10-02T15:30:00Z","v":8300,"vw":74.621064},{"c":74.58,"h":74.635,"l":74.57,"n":117,"o":74.61,"t":"2026-10-02T15:45:00Z","v":13128,"vw":74.61114},{"c":74.62,"h":74.6301,"l":74.575,"n":61,"o":74.61,"t":"2026-10-02T16:00:00Z","v":39196,"vw":74.627312},{"c":74.54,"h":74.61,"l":74.54,"n":49,"o":74.5976,"t":"2026-10-02T16:15:00Z","v":5188,"vw":74.583885},{"c":74.56,"h":74.61,"l":74.5417,"n":52,"o":74.565,"t":"2026-10-02T16:30:00Z","v":6538,"vw":74.578545},{"c":74.6,"h":74.61,"l":74.5662,"n":40,"o":74.57,"t":"2026-10-02T16:45:00Z","v":7314,"vw":74.59264},{"c":74.57,"h":74.65,"l":74.57,"n":98,"o":74.605,"t":"2026-10-02T17:00:00Z","v":6333,"vw":74.623532},{"c":74.51,"h":74.62,"l":74.51,"n":32,"o":74.58,"t":"2026-10-02T17:15:00Z","v":2972,"vw":74.584358},{"c":74.545,"h":74.58,"l":74.53,"n":267,"o":74.5459,"t":"2026-10-02T17:30:00Z","v":43285,"vw":74.549743},{"c":74.58,"h":74.5994,"l":74.53,"n":138,"o":74.57,"t":"2026-10-02T17:45:00Z","v":13418,"vw":74.562629},{"c":74.56,"h":74.59,"l":74.55,"n":91,"o":74.58,"t":"2026-10-02T18:00:00Z","v":34281,"vw":74.564179},{"c":74.555,"h":74.58,"l":74.5201,"n":78,"o":74.57,"t":"2026-10-02T18:15:00Z","v":118458,"vw":74.550894},{"c":74.58,"h":74.58,"l":74.55,"n":66,"o":74.5501,"t":"2026-10-02T18:30:00Z","v":19937,"vw":74.553076},{"c":74.59,"h":74.5924,"l":74.5775,"n":61,"o":74.58,"t":"2026-10-02T18:45:00Z","v":4425,"vw":74.584133},{"c":74.57,"h":74.6,"l":74.5501,"n":90,"o":74.585,"t":"2026-10-02T19:00:00Z","v":17856,"vw":74.582613},{"c":74.585,"h":74.605,"l":74.56,"n":115,"o":74.5818,"t":"2026-10-02T19:15:00Z","v":10078,"vw":74.583473},{"c":74.605,"h":74.64,"l":74.58,"n":176,"o":74.59,"t":"2026-10-02T19:30:00Z","v":19706,"vw":74.600842},{"c":74.58,"h":74.64,"l":74.55,"n":377,"o":74.61,"t":"2026-10-02T19:45:00Z","v":52262,"vw":74.592777},{"c":74.62,"h":74.62,"l":74.62,"n":4,"o":74.62,"t":"2026-10-02T20:00:00Z","v":14291,"vw":74.62},{"c":74.6399,"h":74.68,"l":74.5201,"n":67,"o":74.68,"t":"2026-10-05T13:30:00Z","v":41920,"vw":74.657601},{"c":74.58,"h":74.65,"l":74.56,"n":41,"o":74.61,"t":"2026-10-05T13:45:00Z","v":2880,"vw":74.619932},{"c":74.77,"h":74.78,"l":74.56,"n":147,"o":74.57,"t":"2026-10-05T14:00:00Z","v":11397,"vw":74.708928},{"c":74.87,"h":74.89,"l":74.76,"n":124,"o":74.76,"t":"2026-10-05T14:15:00Z","v":10542,"vw":74.851415},{"c":74.81,"h":74.87,"l":74.78,"n":63,"o":74.87,"t":"2026-10-05T14:30:00Z","v":4209,"vw":74.813942},{"c":74.86,"h":74.865,"l":74.8,"n":91,"o":74.81,"t":"2026-10-05T14:45:00Z","v":9973,"vw":74.831933},{"c":74.815,"h":74.86,"l":74.79,"n":45,"o":74.86,"t":"2026-10-05T15:00:00Z","v":5172,"vw":74.807682},{"c":74.86,"h":74.86,"l":74.81,"n":49,"o":74.81,"t":"2026-10-05T15:15:00Z","v":3636,"vw":74.830866},{"c":74.9158,"h":74.92,"l":74.87,"n":43,"o":74.87,"t":"2026-10-05T15:30:00Z","v":6015,"vw":74.886677},{"c":74.92,"h":74.9276,"l":74.89,"n":100,"o":74.9,"t":"2026-10-05T15:45:00Z","v":9996,"vw":74.910966},{"c":74.9348,"h":74.94,"l":74.89,"n":69,"o":74.91,"t":"2026-10-05T16:00:00Z","v":8398,"vw":74.919958},{"c":74.965,"h":74.97,"l":74.9,"n":114,"o":74.91,"t":"2026-10-05T16:15:00Z","v":8714,"vw":74.937397},{"c":75.04,"h":75.04,"l":74.965,"n":80,"o":74.9699,"t":"2026-10-05T16:30:00Z","v":13695,"vw":74.975455},{"c":74.99,"h":75.0499,"l":74.99,"n":37,"o":75.01,"t":"2026-10-05T16:45:00Z","v":3612,"vw":75.00923},{"c":75,"h":75,"l":74.955,"n":28,"o":74.98,"t":"2026-10-05T17:00:00Z","v":4661,"vw":74.980209},{"c":74.985,"h":75.01,"l":74.985,"n":75,"o":74.99,"t":"2026-10-05T17:15:00Z","v":5554,"vw":74.999934},{"c":75,"h":75,"l":74.98,"n":43,"o":74.99,"t":"2026-10-05T17:30:00Z","v":2179,"vw":74.985119},{"c":75.08,"h":75.08,"l":75.02,"n":66,"o":75.02,"t":"2026-10-05T17:45:00Z","v":6589,"vw":75.052457},{"c":75.0701,"h":75.09,"l":75.06,"n":77,"o":75.08,"t":"2026-10-05T18:00:00Z","v":15048,"vw":75.075164},{"c":75.12,"h":75.1299,"l":75.0776,"n":72,"o":75.0776,"t":"2026-10-05T18:15:00Z","v":5705,"vw":75.095238},{"c":75.13,"h":75.14,"l":75.11,"n":317,"o":75.1328,"t":"2026-10-05T18:30:00Z","v":42548,"vw":75.128034},{"c":75.125,"h":75.13,"l":75.09,"n":124,"o":75.13,"t":"2026-10-05T18:45:00Z","v":18011,"vw":75.109013},{"c":75.18,"h":75.18,"l":75.125,"n":150,"o":75.125,"t":"2026-10-05T19:00:00Z","v":12987,"vw":75.141716},{"c":75.19,"h":75.1979,"l":75.15,"n":104,"o":75.1601,"t":"2026-10-05T19:15:00Z","v":8933,"vw":75.177756},{"c":75.16,"h":75.1899,"l":75.14,"n":343,"o":75.18,"t":"2026-10-05T19:30:00Z","v":37315,"vw":75.168135},{"c":75.11,"h":75.14,"l":75.0297,"n":442,"o":75.14,"t":"2026-10-05T19:45:00Z","v":43864,"vw":75.085584},{"c":75.14,"h":75.14,"l":75.14,"n":4,"o":75.14,"t":"2026-10-05T20:00:00Z","v":19905,"vw":75.14},{"c":75.4,"h":75.47,"l":75.3886,"n":69,"o":75.4,"t":"2026-10-06T13:30:00Z","v":18052,"vw":75.402043},{"c":75.5299,"h":75.5299,"l":75.375,"n":120,"o":75.4,"t":"2026-10-06T13:45:00Z","v":57064,"vw":75.489191},{"c":75.495,"h":75.565,"l":75.485,"n":194,"o":75.52,"t":"2026-10-06T14:00:00Z","v":32952,"vw":75.525401},{"c":75.37,"h":75.51,"l":75.36,"n":104,"o":75.495,"t":"2026-10-06T14:15:00Z","v":8075,"vw":75.430788},{"c":75.5,"h":75.51,"l":75.3401,"n":125,"o":75.3571,"t":"2026-10-06T14:30:00Z","v":10993,"vw":75.416224},{"c":75.545,"h":75.555,"l":75.49,"n":166,"o":75.5,"t":"2026-10-06T14:45:00Z","v":39994,"vw":75.518622},{"c":75.64,"h":75.64,"l":75.53,"n":148,"o":75.535,"t":"2026-10-06T15:00:00Z","v":13962,"vw":75.580633},{"c":75.66,"h":75.689,"l":75.65,"n":161,"o":75.67,"t":"2026-10-06T15:15:00Z","v":13099,"vw":75.66555},{"c":75.635,"h":75.66,"l":75.6241,"n":77,"o":75.66,"t":"2026-10-06T15:30:00Z","v":18854,"vw":75.645223},{"c":75.64,"h":75.64,"l":75.62,"n":112,"o":75.63,"t":"2026-10-06T15:45:00Z","v":9323,"vw":75.628391},{"c":75.61,"h":75.65,"l":75.588,"n":84,"o":75.64,"t":"2026-10-06T16:00:00Z","v":24687,"vw":75.627532},{"c":75.565,"h":75.61,"l":75.565,"n":108,"o":75.61,"t":"2026-10-06T16:15:00Z","v":9502,"vw":75.590688},{"c":75.57,"h":75.6,"l":75.55,"n":97,"o":75.55,"t":"2026-10-06T16:30:00Z","v":13833,"vw":75.579986},{"c":75.505,"h":75.5699,"l":75.5043,"n":140,"o":75.5699,"t":"2026-10-06T16:45:00Z","v":16230,"vw":75.517703},{"c":75.46,"h":75.51,"l":75.46,"n":90,"o":75.5,"t":"2026-10-06T17:00:00Z","v":7152,"vw":75.486297},{"c":75.47,"h":75.47,"l":75.41,"n":150,"o":75.4625,"t":"2026-10-06T17:15:00Z","v":15453,"vw":75.441355},{"c":75.48,"h":75.51,"l":75.4548,"n":86,"o":75.47,"t":"2026-10-06T17:30:00Z","v":7667,"vw":75.481851},{"c":75.455,"h":75.47,"l":75.44,"n":132,"o":75.47,"t":"2026-10-06T17:45:00Z","v":9989,"vw":75.455821},{"c":75.47,"h":75.49,"l":75.46,"n":183,"o":75.46,"t":"2026-10-06T18:00:00Z","v":31654,"vw":75.473257},{"c":75.435,"h":75.49,"l":75.43,"n":184,"o":75.4701,"t":"2026-10-06T18:15:00Z","v":33672,"vw":75.471435},{"c":75.435,"h":75.45,"l":75.425,"n":172,"o":75.44,"t":"2026-10-06T18:30:00Z","v":19576,"vw":75.434326},{"c":75.435,"h":75.44,"l":75.425,"n":270,"o":75.43,"t":"2026-10-06T18:45:00Z","v":21352,"vw":75.433978},{"c":75.435,"h":75.47,"l":75.435,"n":364,"o":75.445,"t":"2026-10-06T19:00:00Z","v":30344,"vw":75.446372},{"c":75.4,"h":75.455,"l":75.395,"n":380,"o":75.44,"t":"2026-10-06T19:15:00Z","v":56943,"vw":75.431324},{"c":75.415,"h":75.42,"l":75.39,"n":708,"o":75.41,"t":"2026-10-06T19:30:00Z","v":56844,"vw":75.403887},{"c":75.43,"h":75.445,"l":75.383,"n":1009,"o":75.41,"t":"2026-10-06T19:45:00Z","v":102198,"vw":75.414112},{"c":75.46,"h":75.46,"l":75.46,"n":8,"o":75.46,"t":"2026-10-06T20:00:00Z","v":5570,"vw":75.46},{"c":75.11,"h":75.22,"l":75.02,"n":98,"o":75.06,"t":"2026-10-07T13:30:00Z","v":14520,"vw":75.083913},{"c":74.985,"h":75.05,"l":74.97,"n":406,"o":75.05,"t":"2026-10-07T13:45:00Z","v":61149,"vw":74.999451},{"c":74.938,"h":74.99,"l":74.92,"n":176,"o":74.97,"t":"2026-10-07T14:00:00Z","v":14275,"vw":74.959062},{"c":75.01,"h":75.055,"l":74.94,"n":230,"o":74.94,"t":"2026-10-07T14:15:00Z","v":17087,"vw":75.013724},{"c":74.93,"h":75.03,"l":74.93,"n":171,"o":75.01,"t":"2026-10-07T14:30:00Z","v":13666,"vw":74.99944},{"c":75,"h":75,"l":74.92,"n":143,"o":74.925,"t":"2026-10-07T14:45:00Z","v":15041,"vw":74.943562},{"c":75.04,"h":75.04,"l":74.96,"n":179,"o":74.99,"t":"2026-10-07T15:00:00Z","v":12797,"vw":74.986451},{"c":75.03,"h":75.04,"l":74.98,"n":149,"o":75.04,"t":"2026-10-07T15:15:00Z","v":15178,"vw":75.00948},{"c":75.11,"h":75.12,"l":75.02,"n":176,"o":75.03,"t":"2026-10-07T15:30:00Z","v":18542,"vw":75.073076},{"c":75.175,"h":75.18,"l":75.11,"n":156,"o":75.125,"t":"2026-10-07T15:45:00Z","v":16153,"vw":75.162028},{"c":75.23,"h":75.23,"l":75.15,"n":167,"o":75.18,"t":"2026-10-07T16:00:00Z","v":13992,"vw":75.191054},{"c":75.21,"h":75.24,"l":75.21,"n":116,"o":75.23,"t":"2026-10-07T16:15:00Z","v":8562,"vw":75.218723},{"c":75.19,"h":75.22,"l":75.175,"n":165,"o":75.2,"t":"2026-10-07T16:30:00Z","v":14879,"vw":75.191237},{"c":75.21,"h":75.22,"l":75.18,"n":145,"o":75.2,"t":"2026-10-07T16:45:00Z","v":14190,"vw":75.201007},{"c":75.2701,"h":75.29,"l":75.2,"n":187,"o":75.21,"t":"2026-10-07T17:00:00Z","v":46512,"vw":75.236533},{"c":75.255,"h":75.3,"l":75.255,"n":155,"o":75.26,"t":"2026-10-07T17:15:00Z","v":16796,"vw":75.278765},{"c":75.275,"h":75.28,"l":75.25,"n":202,"o":75.25,"t":"2026-10-07T17:30:00Z","v":19653,"vw":75.261517},{"c":75.2441,"h":75.29,"l":75.24,"n":154,"o":75.27,"t":"2026-10-07T17:45:00Z","v":10133,"vw":75.268318},{"c":75.26,"h":75.285,"l":75.23,"n":168,"o":75.238,"t":"2026-10-07T18:00:00Z","v":26489,"vw":75.267167},{"c":75.25,"h":75.27,"l":75.24,"n":163,"o":75.26,"t":"2026-10-07T18:15:00Z","v":35151,"vw":75.26077},{"c":75.27,"h":75.275,"l":75.22,"n":251,"o":75.26,"t":"2026-10-07T18:30:00Z","v":32114,"vw":75.252932},{"c":75.28,"h":75.2801,"l":75.26,"n":142,"o":75.28,"t":"2026-10-07T18:45:00Z","v":16218,"vw":75.273353},{"c":75.21,"h":75.29,"l":75.21,"n":346,"o":75.2701,"t":"2026-10-07T19:00:00Z","v":35020,"vw":75.24799},{"c":75.19,"h":75.215,"l":75.18,"n":513,"o":75.21,"t":"2026-10-07T19:15:00Z","v":65725,"vw":75.2018},{"c":75.18,"h":75.215,"l":75.15,"n":317,"o":75.19,"t":"2026-10-07T19:30:00Z","v":38766,"vw":75.188236},{"c":75.14,"h":75.18,"l":75.13,"n":479,"o":75.17,"t":"2026-10-07T19:45:00Z","v":48735,"vw":75.159151},{"c":75.16,"h":75.16,"l":75.16,"n":7,"o":75.16,"t":"2026-10-07T20:00:00Z","v":1196,"vw":75.16},{"c":74.89,"h":74.89,"l":74.89,"n":1,"o":74.89,"t":"2026-10-08T12:45:00Z","v":100,"vw":74.89},{"c":75.03,"h":75.16,"l":74.98,"n":85,"o":74.98,"t":"2026-10-08T13:30:00Z","v":26067,"vw":75.001032},{"c":75.21,"h":75.22,"l":75.04,"n":79,"o":75.04,"t":"2026-10-08T13:45:00Z","v":7715,"vw":75.148221},{"c":75.215,"h":75.2452,"l":75.18,"n":161,"o":75.21,"t":"2026-10-08T14:00:00Z","v":47143,"vw":75.195679},{"c":75.26,"h":75.2685,"l":75.2122,"n":200,"o":75.2122,"t":"2026-10-08T14:15:00Z","v":12206,"vw":75.240759},{"c":75.17,"h":75.255,"l":75.17,"n":81,"o":75.24,"t":"2026-10-08T14:30:00Z","v":13054,"vw":75.22942},{"c":75.17,"h":75.21,"l":75.15,"n":52,"o":75.195,"t":"2026-10-08T14:45:00Z","v":3529,"vw":75.186197},{"c":75.09,"h":75.17,"l":75.09,"n":47,"o":75.17,"t":"2026-10-08T15:00:00Z","v":2988,"vw":75.125782},{"c":75.06,"h":75.06,"l":75.02,"n":112,"o":75.05,"t":"2026-10-08T15:15:00Z","v":8286,"vw":75.047673},{"c":75.11,"h":75.12,"l":75.04,"n":109,"o":75.06,"t":"2026-10-08T15:30:00Z","v":15990,"vw":75.08362},{"c":75.13,"h":75.13,"l":75.11,"n":79,"o":75.13,"t":"2026-10-08T15:45:00Z","v":5235,"vw":75.124953},{"c":75.13,"h":75.13,"l":75.1,"n":34,"o":75.13,"t":"2026-10-08T16:00:00Z","v":2104,"vw":75.110884},{"c":75.2,"h":75.37,"l":75.1201,"n":188,"o":75.13,"t":"2026-10-08T16:15:00Z","v":22763,"vw":75.2479},{"c":75.19,"h":75.24,"l":75.17,"n":87,"o":75.22,"t":"2026-10-08T16:30:00Z","v":10466,"vw":75.196483},{"c":75.09,"h":75.21,"l":75.03,"n":119,"o":75.19,"t":"2026-10-08T16:45:00Z","v":11613,"vw":75.10815},{"c":75.18,"h":75.18,"l":75.0204,"n":70,"o":75.09,"t":"2026-10-08T17:00:00Z","v":7737,"vw":75.072548},{"c":75.05,"h":75.18,"l":75.0034,"n":116,"o":75.16,"t":"2026-10-08T17:15:00Z","v":9016,"vw":75.107112},{"c":75.23,"h":75.24,"l":75.09,"n":71,"o":75.09,"t":"2026-10-08T17:30:00Z","v":9235,"vw":75.151647},{"c":75.18,"h":75.2218,"l":75.11,"n":106,"o":75.2218,"t":"2026-10-08T17:45:00Z","v":23427,"vw":75.153645},{"c":75.27,"h":75.27,"l":75.13,"n":150,"o":75.17,"t":"2026-10-08T18:00:00Z","v":24304,"vw":75.183198},{"c":75.295,"h":75.34,"l":75.25,"n":289,"o":75.265,"t":"2026-10-08T18:15:00Z","v":41618,"vw":75.287012},{"c":75.23,"h":75.295,"l":75.21,"n":314,"o":75.295,"t":"2026-10-08T18:30:00Z","v":30764,"vw":75.245195},{"c":75.26,"h":75.275,"l":75.22,"n":299,"o":75.235,"t":"2026-10-08T18:45:00Z","v":21491,"vw":75.248733},{"c":75.25,"h":75.265,"l":75.18,"n":229,"o":75.255,"t":"2026-10-08T19:00:00Z","v":18054,"vw":75.235688},{"c":75.28,"h":75.355,"l":75.235,"n":245,"o":75.24,"t":"2026-10-08T19:15:00Z","v":24790,"vw":75.275936},{"c":75.275,"h":75.31,"l":75.265,"n":485,"o":75.3,"t":"2026-10-08T19:30:00Z","v":42594,"vw":75.279205},{"c":75.36,"h":75.37,"l":75.265,"n":462,"o":75.27,"t":"2026-10-08T19:45:00Z","v":47492,"vw":75.310202},{"c":75.36,"h":75.36,"l":75.36,"n":6,"o":75.36,"t":"2026-10-08T20:00:00Z","v":3033,"vw":75.36},{"c":75.52,"h":75.72,"l":75.52,"n":123,"o":75.65,"t":"2026-10-09T13:30:00Z","v":22570,"vw":75.647345},{"c":75.625,"h":75.6252,"l":75.53,"n":65,"o":75.54,"t":"2026-10-09T13:45:00Z","v":4619,"vw":75.572447},{"c":75.6301,"h":75.64,"l":75.57,"n":101,"o":75.6301,"t":"2026-10-09T14:00:00Z","v":14115,"vw":75.596283},{"c":75.63,"h":75.66,"l":75.62,"n":68,"o":75.63,"t":"2026-10-09T14:15:00Z","v":5515,"vw":75.640036},{"c":75.61,"h":75.635,"l":75.605,"n":83,"o":75.635,"t":"2026-10-09T14:30:00Z","v":11419,"vw":75.61856},{"c":75.66,"h":75.67,"l":75.6136,"n":97,"o":75.615,"t":"2026-10-09T14:45:00Z","v":11604,"vw":75.63738},{"c":75.6899,"h":75.6899,"l":75.62,"n":117,"o":75.6443,"t":"2026-10-09T15:00:00Z","v":8833,"vw":75.650863},{"c":75.76,"h":75.76,"l":75.7,"n":71,"o":75.7,"t":"2026-10-09T15:15:00Z","v":6563,"vw":75.740028},{"c":75.73,"h":75.757,"l":75.7161,"n":65,"o":75.75,"t":"2026-10-09T15:30:00Z","v":7273,"vw":75.728965},{"c":75.73,"h":75.74,"l":75.69,"n":86,"o":75.71,"t":"2026-10-09T15:45:00Z","v":7429,"vw":75.723344},{"c":75.75,"h":75.75,"l":75.69,"n":119,"o":75.73,"t":"2026-10-09T16:00:00Z","v":11710,"vw":75.732691},{"c":75.79,"h":75.79,"l":75.75,"n":178,"o":75.76,"t":"2026-10-09T16:15:00Z","v":10692,"vw":75.767372},{"c":75.79,"h":75.81,"l":75.77,"n":109,"o":75.79,"t":"2026-10-09T16:30:00Z","v":8379,"vw":75.786208},{"c":75.83,"h":75.85,"l":75.8,"n":96,"o":75.8,"t":"2026-10-09T16:45:00Z","v":8476,"vw":75.814092},{"c":75.825,"h":75.84,"l":75.81,"n":95,"o":75.83,"t":"2026-10-09T17:00:00Z","v":13209,"vw":75.826709},{"c":75.86,"h":75.865,"l":75.81,"n":177,"o":75.82,"t":"2026-10-09T17:15:00Z","v":20123,"vw":75.83183},{"c":75.87,"h":75.87,"l":75.85,"n":206,"o":75.855,"t":"2026-10-09T17:30:00Z","v":28578,"vw":75.858352},{"c":75.9,"h":75.9094,"l":75.86,"n":163,"o":75.865,"t":"2026-10-09T17:45:00Z","v":17832,"vw":75.883253},{"c":75.89,"h":75.91,"l":75.8601,"n":178,"o":75.8901,"t":"2026-10-09T18:00:00Z","v":25670,"vw":75.888317},{"c":75.915,"h":75.92,"l":75.88,"n":163,"o":75.8985,"t":"2026-10-09T18:15:00Z","v":21874,"vw":75.901196},{"c":75.89,"h":75.9135,"l":75.88,"n":130,"o":75.905,"t":"2026-10-09T18:30:00Z","v":30428,"vw":75.90497},{"c":75.8942,"h":75.95,"l":75.885,"n":137,"o":75.89,"t":"2026-10-09T18:45:00Z","v":11563,"vw":75.90558},{"c":75.93,"h":75.9358,"l":75.9,"n":143,"o":75.9,"t":"2026-10-09T19:00:00Z","v":18468,"vw":75.920418},{"c":75.92,"h":75.9451,"l":75.91,"n":154,"o":75.91,"t":"2026-10-09T19:15:00Z","v":20920,"vw":75.925269},{"c":75.885,"h":75.935,"l":75.885,"n":183,"o":75.905,"t":"2026-10-09T19:30:00Z","v":20263,"vw":75.903972},{"c":75.89,"h":75.91,"l":75.865,"n":278,"o":75.89,"t":"2026-10-09T19:45:00Z","v":33813,"vw":75.888371},{"c":75.89,"h":75.89,"l":75.89,"n":7,"o":75.89,"t":"2026-10-09T20:00:00Z","v":3946,"vw":75.89},{"c":75.8967,"h":76.06,"l":75.8967,"n":98,"o":76.01,"t":"2026-10-12T13:30:00Z","v":12565,"vw":75.982224},{"c":75.82,"h":75.905,"l":75.8029,"n":182,"o":75.905,"t":"2026-10-12T13:45:00Z","v":20852,"vw":75.83675},{"c":75.72,"h":75.79,"l":75.72,"n":108,"o":75.79,"t":"2026-10-12T14:00:00Z","v":92900,"vw":75.749964},{"c":75.7501,"h":75.8,"l":75.7201,"n":104,"o":75.73,"t":"2026-10-12T14:15:00Z","v":7593,"vw":75.757247},{"c":75.78,"h":75.805,"l":75.75,"n":187,"o":75.75,"t":"2026-10-12T14:30:00Z","v":22297,"vw":75.775734},{"c":75.82,"h":75.83,"l":75.77,"n":93,"o":75.77,"t":"2026-10-12T14:45:00Z","v":8529,"vw":75.801229},{"c":75.81,"h":75.83,"l":75.8,"n":163,"o":75.82,"t":"2026-10-12T15:00:00Z","v":15253,"vw":75.817315},{"c":75.82,"h":75.82,"l":75.785,"n":142,"o":75.81,"t":"2026-10-12T15:15:00Z","v":12268,"vw":75.806662},{"c":75.865,"h":75.865,"l":75.805,"n":128,"o":75.82,"t":"2026-10-12T15:30:00Z","v":10329,"vw":75.835415},{"c":75.88,"h":75.89,"l":75.855,"n":102,"o":75.86,"t":"2026-10-12T15:45:00Z","v":9275,"vw":75.869924},{"c":75.885,"h":75.92,"l":75.875,"n":125,"o":75.875,"t":"2026-10-12T16:00:00Z","v":11079,"vw":75.89055},{"c":75.82,"h":75.89,"l":75.82,"n":141,"o":75.875,"t":"2026-10-12T16:15:00Z","v":13681,"vw":75.857239},{"c":75.845,"h":75.86,"l":75.825,"n":97,"o":75.825,"t":"2026-10-12T16:30:00Z","v":16331,"vw":75.848452},{"c":75.8,"h":75.835,"l":75.785,"n":57,"o":75.835,"t":"2026-10-12T16:45:00Z","v":5086,"vw":75.799852},{"c":75.83,"h":75.835,"l":75.8,"n":89,"o":75.8,"t":"2026-10-12T17:00:00Z","v":8844,"vw":75.822929},{"c":75.81,"h":75.8359,"l":75.805,"n":154,"o":75.82,"t":"2026-10-12T17:15:00Z","v":21461,"vw":75.822815},{"c":75.79,"h":75.82,"l":75.78,"n":110,"o":75.82,"t":"2026-10-12T17:30:00Z","v":9200,"vw":75.798472},{"c":75.755,"h":75.79,"l":75.755,"n":65,"o":75.79,"t":"2026-10-12T17:45:00Z","v":6251,"vw":75.771663},{"c":75.765,"h":75.775,"l":75.75,"n":120,"o":75.75,"t":"2026-10-12T18:00:00Z","v":12819,"vw":75.758889},{"c":75.73,"h":75.765,"l":75.73,"n":293,"o":75.765,"t":"2026-10-12T18:15:00Z","v":30428,"vw":75.737234},{"c":75.74,"h":75.74,"l":75.72,"n":120,"o":75.74,"t":"2026-10-12T18:30:00Z","v":35116,"vw":75.737223},{"c":75.71,"h":75.75,"l":75.71,"n":86,"o":75.74,"t":"2026-10-12T18:45:00Z","v":7150,"vw":75.720525},{"c":75.715,"h":75.725,"l":75.705,"n":99,"o":75.71,"t":"2026-10-12T19:00:00Z","v":12761,"vw":75.71676},{"c":75.68,"h":75.72,"l":75.675,"n":131,"o":75.715,"t":"2026-10-12T19:15:00Z","v":18977,"vw":75.7007},{"c":75.73,"h":75.74,"l":75.685,"n":417,"o":75.685,"t":"2026-10-12T19:30:00Z","v":93953,"vw":75.711644},{"c":75.77,"h":75.78,"l":75.71,"n":605,"o":75.73,"t":"2026-10-12T19:45:00Z","v":138273,"vw":75.735566},{"c":75.73,"h":75.73,"l":75.73,"n":8,"o":75.73,"t":"2026-10-12T20:00:00Z","v":23569,"vw":75.73},{"c":75.9349,"h":75.95,"l":75.57,"n":240,"o":75.57,"t":"2026-10-13T13:30:00Z","v":28749,"vw":75.76895},{"c":75.8,"h":75.94,"l":75.798,"n":108,"o":75.94,"t":"2026-10-13T13:45:00Z","v":11469,"vw":75.874708},{"c":75.72,"h":75.8,"l":75.7125,"n":67,"o":75.8,"t":"2026-10-13T14:00:00Z","v":9411,"vw":75.739207},{"c":75.6869,"h":75.735,"l":75.6869,"n":123,"o":75.73,"t":"2026-10-13T14:15:00Z","v":40757,"vw":75.726212},{"c":75.66,"h":75.69,"l":75.65,"n":118,"o":75.69,"t":"2026-10-13T14:30:00Z","v":10974,"vw":75.667837},{"c":75.595,"h":75.67,"l":75.575,"n":285,"o":75.67,"t":"2026-10-13T14:45:00Z","v":16277,"vw":75.602044},{"c":75.62,"h":75.63,"l":75.57,"n":174,"o":75.59,"t":"2026-10-13T15:00:00Z","v":24939,"vw":75.59655},{"c":75.53,"h":75.63,"l":75.53,"n":165,"o":75.61,"t":"2026-10-13T15:15:00Z","v":19022,"vw":75.573807},{"c":75.53,"h":75.54,"l":75.49,"n":253,"o":75.52,"t":"2026-10-13T15:30:00Z","v":55307,"vw":75.515191},{"c":75.55,"h":75.55,"l":75.48,"n":181,"o":75.53,"t":"2026-10-13T15:45:00Z","v":19433,"vw":75.516205},{"c":75.605,"h":75.61,"l":75.55,"n":245,"o":75.55,"t":"2026-10-13T16:00:00Z","v":27390,"vw":75.582656},{"c":75.65,"h":75.65,"l":75.6,"n":149,"o":75.61,"t":"2026-10-13T16:15:00Z","v":24155,"vw":75.61859},{"c":75.65,"h":75.69,"l":75.635,"n":261,"o":75.65,"t":"2026-10-13T16:30:00Z","v":43804,"vw":75.666674},{"c":75.61,"h":75.65,"l":75.61,"n":221,"o":75.6499,"t":"2026-10-13T16:45:00Z","v":24645,"vw":75.625487},{"c":75.595,"h":75.615,"l":75.59,"n":253,"o":75.61,"t":"2026-10-13T17:00:00Z","v":25382,"vw":75.601251},{"c":75.575,"h":75.595,"l":75.56,"n":105,"o":75.595,"t":"2026-10-13T17:15:00Z","v":24060,"vw":75.573729},{"c":75.65,"h":75.65,"l":75.58,"n":123,"o":75.58,"t":"2026-10-13T17:30:00Z","v":32269,"vw":75.602256},{"c":75.625,"h":75.645,"l":75.58,"n":181,"o":75.635,"t":"2026-10-13T17:45:00Z","v":10972,"vw":75.612845},{"c":75.72,"h":75.735,"l":75.62,"n":329,"o":75.625,"t":"2026-10-13T18:00:00Z","v":54859,"vw":75.693349},{"c":75.73,"h":75.73,"l":75.685,"n":194,"o":75.72,"t":"2026-10-13T18:15:00Z","v":28718,"vw":75.704657},{"c":75.72,"h":75.735,"l":75.705,"n":381,"o":75.73,"t":"2026-10-13T18:30:00Z","v":45030,"vw":75.717234},{"c":75.74,"h":75.74,"l":75.67,"n":203,"o":75.725,"t":"2026-10-13T18:45:00Z","v":22397,"vw":75.700969},{"c":75.795,"h":75.795,"l":75.72,"n":132,"o":75.75,"t":"2026-10-13T19:00:00Z","v":18313,"vw":75.74277},{"c":75.74,"h":75.8,"l":75.735,"n":316,"o":75.79,"t":"2026-10-13T19:15:00Z","v":57145,"vw":75.760767},{"c":75.75,"h":75.79,"l":75.74,"n":303,"o":75.745,"t":"2026-10-13T19:30:00Z","v":37569,"vw":75.765781},{"c":75.72,"h":75.755,"l":75.69,"n":625,"o":75.74,"t":"2026-10-13T19:45:00Z","v":166534,"vw":75.721494},{"c":75.71,"h":75.71,"l":75.71,"n":6,"o":75.71,"t":"2026-10-13T20:00:00Z","v":14741,"vw":75.71},{"c":75.46,"h":75.5,"l":75.38,"n":129,"o":75.39,"t":"2026-10-14T13:30:00Z","v":20175,"vw":75.421368},{"c":75.33,"h":75.52,"l":75.33,"n":108,"o":75.46,"t":"2026-10-14T13:45:00Z","v":13226,"vw":75.420259},{"c":75.29,"h":75.36,"l":75.275,"n":108,"o":75.34,"t":"2026-10-14T14:00:00Z","v":21752,"vw":75.333177},{"c":75.3,"h":75.34,"l":75.28,"n":97,"o":75.31,"t":"2026-10-14T14:15:00Z","v":9509,"vw":75.298283},{"c":75.27,"h":75.32,"l":75.22,"n":109,"o":75.315,"t":"2026-10-14T14:30:00Z","v":17968,"vw":75.274715},{"c":75.27,"h":75.29,"l":75.18,"n":83,"o":75.25,"t":"2026-10-14T14:45:00Z","v":10773,"vw":75.246571},{"c":75.17,"h":75.2599,"l":75.15,"n":129,"o":75.2599,"t":"2026-10-14T15:00:00Z","v":15318,"vw":75.19805},{"c":75.17,"h":75.25,"l":75.155,"n":284,"o":75.18,"t":"2026-10-14T15:15:00Z","v":31691,"vw":75.198822},{"c":75.065,"h":75.17,"l":75.055,"n":429,"o":75.16,"t":"2026-10-14T15:30:00Z","v":55750,"vw":75.117835},{"c":75.1,"h":75.14,"l":75.07,"n":381,"o":75.07,"t":"2026-10-14T15:45:00Z","v":44071,"vw":75.099837},{"c":75.025,"h":75.125,"l":75,"n":375,"o":75.1,"t":"2026-10-14T16:00:00Z","v":38318,"vw":75.084913},{"c":75.0488,"h":75.05,"l":74.985,"n":338,"o":75.01,"t":"2026-10-14T16:15:00Z","v":37084,"vw":75.021316},{"c":75.095,"h":75.13,"l":75.01,"n":500,"o":75.045,"t":"2026-10-14T16:30:00Z","v":90527,"vw":75.070733},{"c":75.1,"h":75.105,"l":75.05,"n":234,"o":75.095,"t":"2026-10-14T16:45:00Z","v":25707,"vw":75.080399},{"c":75.025,"h":75.12,"l":75.015,"n":215,"o":75.095,"t":"2026-10-14T17:00:00Z","v":27197,"vw":75.052172},{"c":74.96,"h":75.045,"l":74.96,"n":194,"o":75.02,"t":"2026-10-14T17:15:00Z","v":22229,"vw":75.011843},{"c":74.99,"h":75.025,"l":74.97,"n":205,"o":74.98,"t":"2026-10-14T17:30:00Z","v":22653,"vw":74.996479},{"c":74.94,"h":74.98,"l":74.92,"n":186,"o":74.98,"t":"2026-10-14T17:45:00Z","v":14121,"vw":74.958275},{"c":75.02,"h":75.02,"l":74.9,"n":244,"o":74.91,"t":"2026-10-14T18:00:00Z","v":38483,"vw":74.961508},{"c":75.01,"h":75.035,"l":74.95,"n":787,"o":75.02,"t":"2026-10-14T18:15:00Z","v":100912,"vw":75.002244},{"c":74.985,"h":75,"l":74.965,"n":248,"o":75,"t":"2026-10-14T18:30:00Z","v":22809,"vw":74.98308},{"c":74.96,"h":75.03,"l":74.96,"n":185,"o":74.98,"t":"2026-10-14T18:45:00Z","v":15826,"vw":74.992927},{"c":74.98,"h":74.98,"l":74.91,"n":262,"o":74.94,"t":"2026-10-14T19:00:00Z","v":28571,"vw":74.94484},{"c":75.04,"h":75.05,"l":74.96,"n":533,"o":74.97,"t":"2026-10-14T19:15:00Z","v":107888,"vw":75.027311},{"c":75.08,"h":75.11,"l":75.035,"n":651,"o":75.04,"t":"2026-10-14T19:30:00Z","v":106818,"vw":75.086329},{"c":75.12,"h":75.12,"l":75.02,"n":1058,"o":75.08,"t":"2026-10-14T19:45:00Z","v":250441,"vw":75.057183},{"c":75.11,"h":75.11,"l":75.11,"n":10,"o":75.11,"t":"2026-10-14T20:00:00Z","v":31576,"vw":75.11},{"c":74.96,"h":74.96,"l":74.96,"n":1,"o":74.96,"t":"2026-10-15T13:15:00Z","v":100,"vw":74.96},{"c":75.31,"h":75.43,"l":74.99,"n":327,"o":74.99,"t":"2026-10-15T13:30:00Z","v":121832,"vw":75.238626},{"c":75.24,"h":75.34,"l":75.16,"n":260,"o":75.33,"t":"2026-10-15T13:45:00Z","v":65222,"vw":75.237675},{"c":75.45,"h":75.49,"l":75.24,"n":234,"o":75.24,"t":"2026-10-15T14:00:00Z","v":39137,"vw":75.430359},{"c":75.43,"h":75.49,"l":75.38,"n":234,"o":75.46,"t":"2026-10-15T14:15:00Z","v":45877,"vw":75.429272},{"c":75.514,"h":75.525,"l":75.36,"n":241,"o":75.39,"t":"2026-10-15T14:30:00Z","v":22596,"vw":75.417749},{"c":75.615,"h":75.63,"l":75.48,"n":296,"o":75.525,"t":"2026-10-15T14:45:00Z","v":22401,"vw":75.538042},{"c":75.74,"h":75.75,"l":75.605,"n":375,"o":75.63,"t":"2026-10-15T15:00:00Z","v":32867,"vw":75.67788},{"c":75.71,"h":75.76,"l":75.675,"n":564,"o":75.75,"t":"2026-10-15T15:15:00Z","v":56387,"vw":75.725238},{"c":75.675,"h":75.72,"l":75.655,"n":227,"o":75.71,"t":"2026-10-15T15:30:00Z","v":30396,"vw":75.701926},{"c":75.6801,"h":75.69,"l":75.635,"n":282,"o":75.68,"t":"2026-10-15T15:45:00Z","v":39613,"vw":75.682109},{"c":75.61,"h":75.71,"l":75.61,"n":243,"o":75.69,"t":"2026-10-15T16:00:00Z","v":27978,"vw":75.653799},{"c":75.605,"h":75.62,"l":75.58,"n":163,"o":75.62,"t":"2026-10-15T16:15:00Z","v":11425,"vw":75.596666},{"c":75.655,"h":75.7,"l":75.58,"n":260,"o":75.6,"t":"2026-10-15T16:30:00Z","v":47732,"vw":75.672875},{"c":75.645,"h":75.68,"l":75.57,"n":140,"o":75.67,"t":"2026-10-15T16:45:00Z","v":14691,"vw":75.619813},{"c":75.63,"h":75.675,"l":75.61,"n":183,"o":75.65,"t":"2026-10-15T17:00:00Z","v":22814,"vw":75.642005},{"c":75.66,"h":75.6651,"l":75.63,"n":191,"o":75.645,"t":"2026-10-15T17:15:00Z","v":18108,"vw":75.651986},{"c":75.73,"h":75.76,"l":75.655,"n":637,"o":75.655,"t":"2026-10-15T17:30:00Z","v":59068,"vw":75.687353},{"c":75.76,"h":75.77,"l":75.735,"n":304,"o":75.75,"t":"2026-10-15T17:45:00Z","v":36194,"vw":75.75071},{"c":75.635,"h":75.765,"l":75.62,"n":253,"o":75.755,"t":"2026-10-15T18:00:00Z","v":28399,"vw":75.696324},{"c":75.605,"h":75.655,"l":75.575,"n":328,"o":75.635,"t":"2026-10-15T18:15:00Z","v":53110,"vw":75.632206},{"c":75.62,"h":75.655,"l":75.595,"n":240,"o":75.61,"t":"2026-10-15T18:30:00Z","v":40940,"vw":75.622903},{"c":75.71,"h":75.71,"l":75.61,"n":258,"o":75.61,"t":"2026-10-15T18:45:00Z","v":26882,"vw":75.663381},{"c":75.85,"h":75.85,"l":75.71,"n":255,"o":75.71,"t":"2026-10-15T19:00:00Z","v":31696,"vw":75.77679},{"c":75.87,"h":75.93,"l":75.845,"n":415,"o":75.85,"t":"2026-10-15T19:15:00Z","v":67052,"vw":75.895066},{"c":75.91,"h":75.915,"l":75.855,"n":412,"o":75.865,"t":"2026-10-15T19:30:00Z","v":150600,"vw":75.876201},{"c":75.89,"h":75.94,"l":75.83,"n":485,"o":75.91,"t":"2026-10-15T19:45:00Z","v":54407,"vw":75.888734},{"c":75.93,"h":75.93,"l":75.93,"n":10,"o":75.93,"t":"2026-10-15T20:00:00Z","v":5029,"vw":75.93},{"c":75.98,"h":75.98,"l":75.98,"n":2,"o":75.98,"t":"2026-10-15T20:30:00Z","v":102,"vw":75.98},{"c":75.818,"h":75.818,"l":75.818,"n":16,"o":75.818,"t":"2026-10-15T21:30:00Z","v":1410,"vw":75.818},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-16T11:00:00Z","v":100,"vw":76},{"c":76.37,"h":76.37,"l":76.37,"n":1,"o":76.37,"t":"2026-10-16T13:00:00Z","v":298,"vw":76.37},{"c":76.02,"h":76.02,"l":76.02,"n":1,"o":76.02,"t":"2026-10-16T13:15:00Z","v":100,"vw":76.02},{"c":75.89,"h":76.055,"l":75.83,"n":274,"o":76.05,"t":"2026-10-16T13:30:00Z","v":51428,"vw":75.994068},{"c":75.78,"h":75.9,"l":75.78,"n":140,"o":75.8833,"t":"2026-10-16T13:45:00Z","v":19411,"vw":75.83272},{"c":75.64,"h":75.82,"l":75.6,"n":181,"o":75.77,"t":"2026-10-16T14:00:00Z","v":14926,"vw":75.733221},{"c":75.5101,"h":75.66,"l":75.5,"n":94,"o":75.63,"t":"2026-10-16T14:15:00Z","v":10259,"vw":75.585546},{"c":75.63,"h":75.66,"l":75.5,"n":99,"o":75.5262,"t":"2026-10-16T14:30:00Z","v":12507,"vw":75.585803},{"c":75.585,"h":75.71,"l":75.57,"n":84,"o":75.65,"t":"2026-10-16T14:45:00Z","v":6742,"vw":75.636691},{"c":75.41,"h":75.56,"l":75.37,"n":234,"o":75.56,"t":"2026-10-16T15:00:00Z","v":19155,"vw":75.452668},{"c":75.32,"h":75.41,"l":75.2801,"n":165,"o":75.41,"t":"2026-10-16T15:15:00Z","v":56557,"vw":75.36602},{"c":75.29,"h":75.36,"l":75.28,"n":172,"o":75.33,"t":"2026-10-16T15:30:00Z","v":46156,"vw":75.345001},{"c":75.13,"h":75.33,"l":75.13,"n":141,"o":75.3,"t":"2026-10-16T15:45:00Z","v":12699,"vw":75.261933},{"c":75.19,"h":75.2,"l":75.06,"n":179,"o":75.11,"t":"2026-10-16T16:00:00Z","v":29152,"vw":75.145406},{"c":75.17,"h":75.25,"l":75.17,"n":139,"o":75.24,"t":"2026-10-16T16:15:00Z","v":23764,"vw":75.189831},{"c":75.15,"h":75.16,"l":75.11,"n":103,"o":75.15,"t":"2026-10-16T16:30:00Z","v":14922,"vw":75.129239},{"c":75.1,"h":75.16,"l":75.04,"n":191,"o":75.15,"t":"2026-10-16T16:45:00Z","v":19122,"vw":75.088105},{"c":74.899,"h":75.11,"l":74.885,"n":234,"o":75.11,"t":"2026-10-16T17:00:00Z","v":23736,"vw":74.947547},{"c":74.885,"h":74.91,"l":74.77,"n":221,"o":74.9,"t":"2026-10-16T17:15:00Z","v":20356,"vw":74.848157},{"c":75,"h":75.05,"l":74.9,"n":308,"o":74.91,"t":"2026-10-16T17:30:00Z","v":54252,"vw":74.959972},{"c":74.86,"h":74.99,"l":74.84,"n":210,"o":74.99,"t":"2026-10-16T17:45:00Z","v":17660,"vw":74.905761},{"c":74.85,"h":74.8799,"l":74.76,"n":231,"o":74.825,"t":"2026-10-16T18:00:00Z","v":58451,"vw":74.840795},{"c":74.8,"h":74.88,"l":74.78,"n":334,"o":74.87,"t":"2026-10-16T18:15:00Z","v":38855,"vw":74.815174},{"c":74.81,"h":74.85,"l":74.7664,"n":534,"o":74.79,"t":"2026-10-16T18:30:00Z","v":59227,"vw":74.806143},{"c":74.79,"h":74.835,"l":74.72,"n":490,"o":74.82,"t":"2026-10-16T18:45:00Z","v":42493,"vw":74.78178},{"c":74.85,"h":74.85,"l":74.67,"n":437,"o":74.77,"t":"2026-10-16T19:00:00Z","v":49069,"vw":74.752471},{"c":74.9,"h":74.91,"l":74.76,"n":285,"o":74.86,"t":"2026-10-16T19:15:00Z","v":27097,"vw":74.857622},{"c":74.79,"h":74.9299,"l":74.78,"n":535,"o":74.91,"t":"2026-10-16T19:30:00Z","v":66428,"vw":74.835044},{"c":74.93,"h":74.945,"l":74.795,"n":811,"o":74.81,"t":"2026-10-16T19:45:00Z","v":89376,"vw":74.87613},{"c":74.89,"h":74.89,"l":74.89,"n":7,"o":74.89,"t":"2026-10-16T20:00:00Z","v":30090,"vw":74.89},{"c":74.73,"h":74.73,"l":74.73,"n":1,"o":74.73,"t":"2026-10-16T21:45:00Z","v":400,"vw":74.73},{"c":74.75,"h":74.97,"l":74.75,"n":2,"o":74.97,"t":"2026-10-19T12:15:00Z","v":271,"vw":74.831181},{"c":75.23,"h":75.37,"l":75.23,"n":108,"o":75.31,"t":"2026-10-19T13:30:00Z","v":22967,"vw":75.307381},{"c":75.15,"h":75.235,"l":75.14,"n":88,"o":75.225,"t":"2026-10-19T13:45:00Z","v":8582,"vw":75.196921},{"c":75.24,"h":75.24,"l":75.09,"n":158,"o":75.15,"t":"2026-10-19T14:00:00Z","v":15862,"vw":75.162797},{"c":75.24,"h":75.31,"l":75.22,"n":152,"o":75.28,"t":"2026-10-19T14:15:00Z","v":14852,"vw":75.271414},{"c":75.19,"h":75.28,"l":75.16,"n":205,"o":75.27,"t":"2026-10-19T14:30:00Z","v":104725,"vw":75.183614},{"c":75.23,"h":75.245,"l":75.19,"n":170,"o":75.21,"t":"2026-10-19T14:45:00Z","v":13978,"vw":75.222349},{"c":75.3097,"h":75.33,"l":75.21,"n":277,"o":75.25,"t":"2026-10-19T15:00:00Z","v":38301,"vw":75.294508},{"c":75.47,"h":75.475,"l":75.3141,"n":298,"o":75.32,"t":"2026-10-19T15:15:00Z","v":27768,"vw":75.400581},{"c":75.47,"h":75.485,"l":75.43,"n":288,"o":75.47,"t":"2026-10-19T15:30:00Z","v":59133,"vw":75.46973},{"c":75.42,"h":75.47,"l":75.4,"n":387,"o":75.47,"t":"2026-10-19T15:45:00Z","v":58959,"vw":75.427663},{"c":75.34,"h":75.41,"l":75.28,"n":267,"o":75.4,"t":"2026-10-19T16:00:00Z","v":21949,"vw":75.31349},{"c":75.315,"h":75.36,"l":75.29,"n":312,"o":75.335,"t":"2026-10-19T16:15:00Z","v":33209,"vw":75.321318},{"c":75.33,"h":75.33,"l":75.275,"n":273,"o":75.32,"t":"2026-10-19T16:30:00Z","v":27071,"vw":75.308435},{"c":75.27,"h":75.335,"l":75.2676,"n":288,"o":75.335,"t":"2026-10-19T16:45:00Z","v":42904,"vw":75.295152},{"c":75.3,"h":75.3,"l":75.25,"n":313,"o":75.26,"t":"2026-10-19T17:00:00Z","v":27235,"vw":75.270947},{"c":75.305,"h":75.33,"l":75.27,"n":216,"o":75.3,"t":"2026-10-19T17:15:00Z","v":22295,"vw":75.298983},{"c":75.3,"h":75.33,"l":75.26,"n":288,"o":75.3,"t":"2026-10-19T17:30:00Z","v":34856,"vw":75.290592},{"c":75.345,"h":75.345,"l":75.26,"n":337,"o":75.28,"t":"2026-10-19T17:45:00Z","v":36594,"vw":75.288984},{"c":75.355,"h":75.36,"l":75.31,"n":239,"o":75.35,"t":"2026-10-19T18:00:00Z","v":33952,"vw":75.335612},{"c":75.315,"h":75.3651,"l":75.28,"n":184,"o":75.36,"t":"2026-10-19T18:15:00Z","v":30723,"vw":75.340548},{"c":75.34,"h":75.345,"l":75.26,"n":156,"o":75.29,"t":"2026-10-19T18:30:00Z","v":14726,"vw":75.313406},{"c":75.355,"h":75.38,"l":75.32,"n":236,"o":75.35,"t":"2026-10-19T18:45:00Z","v":31202,"vw":75.35269},{"c":75.3399,"h":75.3951,"l":75.3399,"n":284,"o":75.36,"t":"2026-10-19T19:00:00Z","v":99292,"vw":75.368701},{"c":75.36,"h":75.39,"l":75.3399,"n":312,"o":75.35,"t":"2026-10-19T19:15:00Z","v":87258,"vw":75.357129},{"c":75.395,"h":75.415,"l":75.35,"n":220,"o":75.3501,"t":"2026-10-19T19:30:00Z","v":28720,"vw":75.378109},{"c":75.23,"h":75.39,"l":75.21,"n":937,"o":75.39,"t":"2026-10-19T19:45:00Z","v":208789,"vw":75.27237},{"c":75.2,"h":75.2,"l":75.2,"n":7,"o":75.2,"t":"2026-10-19T20:00:00Z","v":26449,"vw":75.2},{"c":75.36,"h":75.4751,"l":75.28,"n":116,"o":75.3,"t":"2026-10-20T13:30:00Z","v":24008,"vw":75.324093},{"c":75.73,"h":75.73,"l":75.36,"n":102,"o":75.36,"t":"2026-10-20T13:45:00Z","v":11632,"vw":75.507818},{"c":75.6101,"h":75.73,"l":75.6,"n":121,"o":75.71,"t":"2026-10-20T14:00:00Z","v":11074,"vw":75.644924},{"c":75.82,"h":75.82,"l":75.6299,"n":53,"o":75.6299,"t":"2026-10-20T14:15:00Z","v":4055,"vw":75.726126},{"c":75.84,"h":75.87,"l":75.79,"n":199,"o":75.84,"t":"2026-10-20T14:30:00Z","v":59509,"vw":75.846508},{"c":75.9439,"h":75.96,"l":75.82,"n":209,"o":75.82,"t":"2026-10-20T14:45:00Z","v":22858,"vw":75.887038},{"c":75.705,"h":75.93,"l":75.65,"n":172,"o":75.93,"t":"2026-10-20T15:00:00Z","v":17498,"vw":75.848261},{"c":75.74,"h":75.81,"l":75.72,"n":188,"o":75.725,"t":"2026-10-20T15:15:00Z","v":15979,"vw":75.755533},{"c":75.78,"h":75.79,"l":75.68,"n":111,"o":75.73,"t":"2026-10-20T15:30:00Z","v":42066,"vw":75.729699},{"c":75.8,"h":75.81,"l":75.73,"n":125,"o":75.77,"t":"2026-10-20T15:45:00Z","v":10366,"vw":75.776001},{"c":75.74,"h":75.8,"l":75.73,"n":86,"o":75.8,"t":"2026-10-20T16:00:00Z","v":10065,"vw":75.764261},{"c":75.7499,"h":75.755,"l":75.67,"n":123,"o":75.75,"t":"2026-10-20T16:15:00Z","v":11822,"vw":75.706831},{"c":75.78,"h":75.8,"l":75.7488,"n":168,"o":75.7488,"t":"2026-10-20T16:30:00Z","v":36336,"vw":75.76742},{"c":75.7251,"h":75.79,"l":75.69,"n":120,"o":75.755,"t":"2026-10-20T16:45:00Z","v":15961,"vw":75.744513},{"c":75.7251,"h":75.75,"l":75.7,"n":138,"o":75.74,"t":"2026-10-20T17:00:00Z","v":13476,"vw":75.724511},{"c":75.8,"h":75.81,"l":75.74,"n":119,"o":75.75,"t":"2026-10-20T17:15:00Z","v":9388,"vw":75.785191},{"c":75.8575,"h":75.865,"l":75.82,"n":154,"o":75.83,"t":"2026-10-20T17:30:00Z","v":25771,"vw":75.847994},{"c":75.88,"h":75.9,"l":75.84,"n":267,"o":75.86,"t":"2026-10-20T17:45:00Z","v":81369,"vw":75.858855},{"c":75.92,"h":75.92,"l":75.865,"n":223,"o":75.89,"t":"2026-10-20T18:00:00Z","v":40064,"vw":75.896616},{"c":75.88,"h":75.93,"l":75.87,"n":204,"o":75.925,"t":"2026-10-20T18:15:00Z","v":17657,"vw":75.897868},{"c":75.8,"h":75.885,"l":75.8,"n":212,"o":75.87,"t":"2026-10-20T18:30:00Z","v":25259,"vw":75.856212},{"c":75.84,"h":75.86,"l":75.79,"n":159,"o":75.79,"t":"2026-10-20T18:45:00Z","v":16311,"vw":75.832387},{"c":75.83,"h":75.87,"l":75.83,"n":205,"o":75.86,"t":"2026-10-20T19:00:00Z","v":22899,"vw":75.854529},{"c":75.77,"h":75.8375,"l":75.76,"n":218,"o":75.83,"t":"2026-10-20T19:15:00Z","v":28242,"vw":75.799952},{"c":75.82,"h":75.835,"l":75.76,"n":335,"o":75.765,"t":"2026-10-20T19:30:00Z","v":40178,"vw":75.79579},{"c":75.83,"h":75.85,"l":75.8,"n":464,"o":75.82,"t":"2026-10-20T19:45:00Z","v":48012,"vw":75.829108},{"c":75.87,"h":75.87,"l":75.87,"n":8,"o":75.87,"t":"2026-10-20T20:00:00Z","v":16117,"vw":75.87},{"c":75.94,"h":75.94,"l":75.94,"n":3,"o":75.94,"t":"2026-10-21T13:15:00Z","v":177,"vw":75.94},{"c":76.03,"h":76.145,"l":75.85,"n":216,"o":76.01,"t":"2026-10-21T13:30:00Z","v":38369,"vw":76.002478},{"c":76.075,"h":76.16,"l":76.04,"n":243,"o":76.05,"t":"2026-10-21T13:45:00Z","v":29827,"vw":76.105893},{"c":76.01,"h":76.07,"l":75.92,"n":380,"o":76.07,"t":"2026-10-21T14:00:00Z","v":41797,"vw":75.999577},{"c":76.0999,"h":76.12,"l":76.015,"n":249,"o":76.02,"t":"2026-10-21T14:15:00Z","v":28262,"vw":76.0748},{"c":76.16,"h":76.18,"l":76.095,"n":500,"o":76.1,"t":"2026-10-21T14:30:00Z","v":59325,"vw":76.142689},{"c":76.2,"h":76.225,"l":76.15,"n":285,"o":76.17,"t":"2026-10-21T14:45:00Z","v":40327,"vw":76.189129},{"c":76.23,"h":76.245,"l":76.175,"n":308,"o":76.2,"t":"2026-10-21T15:00:00Z","v":34399,"vw":76.209567},{"c":76.28,"h":76.295,"l":76.21,"n":276,"o":76.235,"t":"2026-10-21T15:15:00Z","v":33000,"vw":76.239094},{"c":76.33,"h":76.335,"l":76.26,"n":293,"o":76.295,"t":"2026-10-21T15:30:00Z","v":41411,"vw":76.296396},{"c":76.365,"h":76.385,"l":76.34,"n":223,"o":76.34,"t":"2026-10-21T15:45:00Z","v":30980,"vw":76.364545},{"c":76.345,"h":76.365,"l":76.3,"n":199,"o":76.365,"t":"2026-10-21T16:00:00Z","v":24965,"vw":76.331659},{"c":76.305,"h":76.345,"l":76.29,"n":205,"o":76.345,"t":"2026-10-21T16:15:00Z","v":25010,"vw":76.316561},{"c":76.36,"h":76.41,"l":76.29,"n":297,"o":76.31,"t":"2026-10-21T16:30:00Z","v":45070,"vw":76.334626},{"c":76.3824,"h":76.4,"l":76.32,"n":253,"o":76.35,"t":"2026-10-21T16:45:00Z","v":50575,"vw":76.345937},{"c":76.395,"h":76.41,"l":76.35,"n":206,"o":76.385,"t":"2026-10-21T17:00:00Z","v":26681,"vw":76.387748},{"c":76.39,"h":76.425,"l":76.38,"n":224,"o":76.395,"t":"2026-10-21T17:15:00Z","v":40703,"vw":76.400761},{"c":76.375,"h":76.39,"l":76.34,"n":254,"o":76.39,"t":"2026-10-21T17:30:00Z","v":33177,"vw":76.365093},{"c":76.355,"h":76.375,"l":76.34,"n":263,"o":76.375,"t":"2026-10-21T17:45:00Z","v":23575,"vw":76.35903},{"c":76.395,"h":76.395,"l":76.325,"n":266,"o":76.3599,"t":"2026-10-21T18:00:00Z","v":46038,"vw":76.358506},{"c":76.415,"h":76.42,"l":76.395,"n":206,"o":76.395,"t":"2026-10-21T18:15:00Z","v":34814,"vw":76.41266},{"c":76.4,"h":76.435,"l":76.395,"n":229,"o":76.415,"t":"2026-10-21T18:30:00Z","v":27000,"vw":76.409217},{"c":76.21,"h":76.405,"l":76.2,"n":463,"o":76.4,"t":"2026-10-21T18:45:00Z","v":47093,"vw":76.308204},{"c":76.135,"h":76.2099,"l":76.0599,"n":534,"o":76.2099,"t":"2026-10-21T19:00:00Z","v":73600,"vw":76.121802},{"c":76.31,"h":76.31,"l":76.12,"n":574,"o":76.13,"t":"2026-10-21T19:15:00Z","v":148775,"vw":76.209105},{"c":76.3359,"h":76.3359,"l":76.28,"n":651,"o":76.31,"t":"2026-10-21T19:30:00Z","v":142367,"vw":76.310963},{"c":76.3,"h":76.395,"l":76.29,"n":1365,"o":76.34,"t":"2026-10-21T19:45:00Z","v":523800,"vw":76.339946},{"c":76.32,"h":76.32,"l":76.26,"n":19,"o":76.29,"t":"2026-10-21T20:00:00Z","v":10564,"vw":76.314112},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-22T11:00:00Z","v":203,"vw":76},{"c":75.94,"h":75.94,"l":75.94,"n":8,"o":75.94,"t":"2026-10-22T11:30:00Z","v":258,"vw":75.94},{"c":76.05,"h":76.06,"l":75.85,"n":192,"o":75.85,"t":"2026-10-22T13:30:00Z","v":23861,"vw":75.956439},{"c":76.12,"h":76.135,"l":75.96,"n":281,"o":76.01,"t":"2026-10-22T13:45:00Z","v":32505,"vw":76.036056},{"c":76.02,"h":76.145,"l":75.99,"n":404,"o":76.11,"t":"2026-10-22T14:00:00Z","v":31053,"vw":76.083307},{"c":75.78,"h":76.05,"l":75.78,"n":354,"o":76.015,"t":"2026-10-22T14:15:00Z","v":21606,"vw":75.974438},{"c":75.76,"h":75.78,"l":75.67,"n":308,"o":75.78,"t":"2026-10-22T14:30:00Z","v":33307,"vw":75.720538},{"c":75.93,"h":75.93,"l":75.75,"n":209,"o":75.75,"t":"2026-10-22T14:45:00Z","v":21183,"vw":75.821158},{"c":75.9,"h":75.94,"l":75.8712,"n":291,"o":75.93,"t":"2026-10-22T15:00:00Z","v":28273,"vw":75.902416},{"c":76,"h":76.07,"l":75.9,"n":282,"o":75.9,"t":"2026-10-22T15:15:00Z","v":32738,"vw":76.009872},{"c":75.97,"h":76.02,"l":75.92,"n":328,"o":75.99,"t":"2026-10-22T15:30:00Z","v":35525,"vw":75.970531},{"c":76.11,"h":76.12,"l":75.96,"n":233,"o":75.96,"t":"2026-10-22T15:45:00Z","v":33974,"vw":76.057475},{"c":76.17,"h":76.21,"l":76.105,"n":255,"o":76.12,"t":"2026-10-22T16:00:00Z","v":31228,"vw":76.145176},{"c":76.21,"h":76.24,"l":76.18,"n":263,"o":76.18,"t":"2026-10-22T16:15:00Z","v":37687,"vw":76.206116},{"c":75.96,"h":76.19,"l":75.95,"n":238,"o":76.19,"t":"2026-10-22T16:30:00Z","v":18584,"vw":76.045887},{"c":76.05,"h":76.05,"l":75.864,"n":308,"o":75.96,"t":"2026-10-22T16:45:00Z","v":36492,"vw":75.922105},{"c":75.97,"h":76.04,"l":75.91,"n":219,"o":76.04,"t":"2026-10-22T17:00:00Z","v":20381,"vw":75.950234},{"c":76.02,"h":76.02,"l":75.95,"n":691,"o":75.98,"t":"2026-10-22T17:15:00Z","v":241081,"vw":75.979932},{"c":76.12,"h":76.12,"l":76,"n":533,"o":76,"t":"2026-10-22T17:30:00Z","v":63115,"vw":76.07314},{"c":76.05,"h":76.11,"l":76.02,"n":351,"o":76.11,"t":"2026-10-22T17:45:00Z","v":67857,"vw":76.049688},{"c":76.02,"h":76.06,"l":75.9,"n":475,"o":76.04,"t":"2026-10-22T18:00:00Z","v":82719,"vw":75.994232},{"c":76.01,"h":76.12,"l":75.99,"n":550,"o":76.02,"t":"2026-10-22T18:15:00Z","v":63881,"vw":76.048773},{"c":75.97,"h":76,"l":75.92,"n":585,"o":76,"t":"2026-10-22T18:30:00Z","v":72018,"vw":75.962564},{"c":75.96,"h":76,"l":75.935,"n":487,"o":75.97,"t":"2026-10-22T18:45:00Z","v":62461,"vw":75.963098},{"c":76,"h":76.04,"l":75.92,"n":401,"o":75.96,"t":"2026-10-22T19:00:00Z","v":63802,"vw":75.967063},{"c":76.07,"h":76.08,"l":76,"n":408,"o":76,"t":"2026-10-22T19:15:00Z","v":63658,"vw":76.039251},{"c":75.95,"h":76.08,"l":75.93,"n":789,"o":76.06,"t":"2026-10-22T19:30:00Z","v":100801,"vw":75.976744},{"c":76.12,"h":76.14,"l":75.91,"n":1247,"o":75.94,"t":"2026-10-22T19:45:00Z","v":161696,"vw":76.046342},{"c":76.14,"h":76.14,"l":76.14,"n":9,"o":76.14,"t":"2026-10-22T20:00:00Z","v":5801,"vw":76.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.6384611052461986,"strike":78.36538894753801,"iv":0.16089755106867742,"gamma":0.10108461529093417,"theta":-0.02327856332554773,"vega":0.07432750068340857,"rho":0.01606092426339944,"breakevenPct":3.761295052251395},{"delta":0.35,"premium":0.7206618785584182,"strike":77.73907497966619,"iv":0.14650215957692625,"gamma":0.11784482272756135,"theta":-0.023080374121834946,"vega":0.07894543062967103,"rho":0.01875195980109472,"breakevenPct":3.0466730473136274},{"delta":0.4,"premium":0.8074621694432869,"strike":77.24307331746694,"iv":0.13549394868740794,"gamma":0.13291027282755796,"theta":-0.022850462230229254,"vega":0.0824009067102143,"rho":0.021463865658795357,"breakevenPct":2.509240198200964},{"delta":0.45,"premium":0.9285243824103319,"strike":76.81523674726981,"iv":0.12934182172188444,"gamma":0.1412922844374274,"theta":-0.02274928439686325,"vega":0.08418774816882471,"rho":0.024309273198708868,"breakevenPct":2.106331927607217},{"delta":0.5,"premium":1.0825135457835176,"strike":76.45290930403878,"iv":0.12785656762326914,"gamma":0.1432512691319041,"theta":-0.02277182466492403,"vega":0.08437097120490261,"rho":0.027282980699693354,"breakevenPct":1.8327066585530596},{"delta":0.55,"premium":1.2365027091567036,"strike":76.09058186080776,"iv":0.12637131352465383,"gamma":0.1452102538263808,"theta":-0.022794364932984805,"vega":0.08455419424098051,"rho":0.03025668820067784,"breakevenPct":1.5590813894989017},{"delta":0.6,"premium":1.470161912104857,"strike":75.71087124132613,"iv":0.12819737856592137,"gamma":0.13905003855050116,"theta":-0.0228,"vega":0.08196892829606785,"rho":0.03320925113997063,"breakevenPct":1.3672618248371406},{"delta":0.65,"premium":1.7303777949113337,"strike":75.32536622976099,"iv":0.1311272166538165,"gamma":0.1301834232845027,"theta":-0.0228,"vega":0.07846083269082497,"rho":0.03615476589203285,"breakevenPct":1.202710828306178},{"delta":0.7,"premium":2.028834720570748,"strike":74.90725326991677,"iv":0.1353065398335315,"gamma":0.11982485136741977,"theta":-0.022809274673008324,"vega":0.07445196195005946,"rho":0.0390919390142217,"breakevenPct":1.0455581698023597},{"delta":0.75,"premium":2.5341854934601664,"strike":74.31272294887039,"iv":0.14624589774078478,"gamma":0.10139441141498218,"theta":-0.02286872770511296,"vega":0.06773376932223543,"rho":0.041983981779916184,"breakevenPct":0.9284324170351421},{"delta":0.8,"premium":2.997076180257511,"strike":73.74570815450643,"iv":0.15032167381974249,"gamma":0.08567328326180257,"theta":-0.0216793991416309,"vega":0.059444742489270376,"rho":0.04487207462023408,"breakevenPct":0.7916789266665963},{"delta":0.85,"premium":3.4128487124463516,"strike":73.20922746781116,"iv":0.14678090128755367,"gamma":0.07295869098712449,"theta":-0.019104291845493566,"vega":0.04941255364806868,"rho":0.047755784210028594,"breakevenPct":0.633144444782653},{"delta":0.9,"premium":5.670387881348907,"strike":70.73471580394713,"iv":0.20784723128438756,"gamma":0.04172860673553003,"theta":-0.014793739709237815,"vega":0.0374778051106027,"rho":0.04970965434685976,"breakevenPct":0.3481792557079465}],"put":[{"delta":0.1,"premium":0.55,"strike":64.22192346163543,"iv":0.5095032812207857,"gamma":0.01606644106236033,"theta":-0.032056055433359314,"vega":0.03766666704269653,"rho":-0.006771680766181165,"breakevenPct":16.375199025958207},{"delta":0.15,"premium":0.5880608713190962,"strike":69.52243485276385,"iv":0.33843958181289,"gamma":0.03218666843167686,"theta":-0.027652310684603477,"vega":0.050017890297023575,"rho":-0.010108088430912671,"breakevenPct":9.463653820009517},{"delta":0.2,"premium":0.650321174931329,"strike":72.00428233241772,"iv":0.2619256626766384,"gamma":0.04979877688034673,"theta":-0.02517048449186069,"vega":0.06009129048330653,"rho":-0.01348912294993726,"breakevenPct":6.285840350031016},{"delta":0.25,"premium":0.7339110238421258,"strike":73.35644095368504,"iv":0.22339387958227822,"gamma":0.06678513703304811,"theta":-0.02370220522351418,"vega":0.06809132327164424,"rho":-0.01687499599168705,"breakevenPct":4.619740044860899},{"delta":0.3,"premium":0.8032803838527312,"strike":74.35520255901821,"iv":0.19186048122661853,"gamma":0.08458263756299689,"theta":-0.021585169274803938,"vega":0.07429277121886405,"rho":-0.020261322583035337,"breakevenPct":3.3991040515294535},{"delta":0.35,"premium":0.909097958214588,"strike":75.05198833265479,"iv":0.17526366859065926,"gamma":0.09852605307042164,"theta":-0.02059203633460309,"vega":0.07936838277255381,"rho":-0.023594407288296485,"breakevenPct":2.622944084002896},{"delta":0.4,"premium":0.9971563668055711,"strike":75.55517923888898,"iv":0.16020864279943883,"gamma":0.11273727755533586,"theta":-0.019056985201586586,"vega":0.08225140677862929,"rho":-0.026786198691117646,"breakevenPct":2.077721470864983},{"delta":0.45,"premium":1.0978526398739166,"strike":76.04570527974784,"iv":0.14678116627265564,"gamma":0.12536855791962173,"theta":-0.01762687155240347,"vega":0.08477714736012608,"rho":-0.029977897441834836,"breakevenPct":1.5657307067587165},{"delta":0.5,"premium":1.2948581560283687,"strike":76.43971631205673,"iv":0.14575673758865249,"gamma":0.1259595744680851,"theta":-0.01699645390070922,"vega":0.08458014184397163,"rho":-0.0331688901196218,"breakevenPct":1.306989550790169},{"delta":0.55,"premium":1.4918636721828211,"strike":76.83372734436564,"iv":0.14473230890464933,"gamma":0.12655059101654845,"theta":-0.016366036249014972,"vega":0.08438313632781717,"rho":-0.03635988279740877,"breakevenPct":1.0482483948216212},{"delta":0.6,"premium":1.7459684487291844,"strike":77.2532865907099,"iv":0.14528781770376864,"gamma":0.12295004382120947,"theta":-0.015466783523225242,"vega":0.08224837861524979,"rho":-0.03953682405536047,"breakevenPct":0.8309454400043134},{"delta":0.65,"premium":2.0417616126205083,"strike":77.69149868536371,"iv":0.1469968448729185,"gamma":0.11628921998247152,"theta":-0.01437125328659071,"vega":0.0786988606485539,"rho":-0.042703506318207546,"breakevenPct":0.6438966735707825},{"delta":0.7,"premium":2.3873549883990712,"strike":78.17169373549883,"iv":0.14960788863109048,"gamma":0.10790858468677496,"theta":-0.013136426914153133,"vega":0.07425986078886312,"rho":-0.045887058833000434,"breakevenPct":0.46711485802499636},{"delta":0.75,"premium":2.8513921113689094,"strike":78.75174013921114,"iv":0.15436426914153134,"gamma":0.09543758700696056,"theta":-0.01157030162412993,"vega":0.06770533642691415,"rho":-0.04911073519025907,"breakevenPct":0.3147517364824941}]},"raw":{"call":[{"delta":0.3,"premium":0.6384611052461986,"strike":78.36538894753801,"iv":0.16089755106867742,"gamma":0.10108461529093417,"theta":-0.02327856332554773,"vega":0.07432750068340857,"rho":0.01606092426339944,"breakevenPct":3.761295052251395},{"delta":0.35,"premium":0.7206618785584182,"strike":77.73907497966619,"iv":0.14650215957692625,"gamma":0.11784482272756135,"theta":-0.023080374121834946,"vega":0.07894543062967103,"rho":0.01875195980109472,"breakevenPct":3.0466730473136274},{"delta":0.4,"premium":0.8074621694432869,"strike":77.24307331746694,"iv":0.13549394868740794,"gamma":0.13291027282755796,"theta":-0.022850462230229254,"vega":0.0824009067102143,"rho":0.021463865658795357,"breakevenPct":2.509240198200964},{"delta":0.45,"premium":0.9285243824103319,"strike":76.81523674726981,"iv":0.12934182172188444,"gamma":0.1412922844374274,"theta":-0.02274928439686325,"vega":0.08418774816882471,"rho":0.024309273198708868,"breakevenPct":2.106331927607217},{"delta":0.5,"premium":1.0825135457835176,"strike":76.45290930403878,"iv":0.12785656762326914,"gamma":0.1432512691319041,"theta":-0.02277182466492403,"vega":0.08437097120490261,"rho":0.027282980699693354,"breakevenPct":1.8327066585530596},{"delta":0.55,"premium":1.2365027091567036,"strike":76.09058186080776,"iv":0.12637131352465383,"gamma":0.1452102538263808,"theta":-0.022794364932984805,"vega":0.08455419424098051,"rho":0.03025668820067784,"breakevenPct":1.5590813894989017},{"delta":0.6,"premium":1.470161912104857,"strike":75.71087124132613,"iv":0.12819737856592137,"gamma":0.13905003855050116,"theta":-0.0228,"vega":0.08196892829606785,"rho":0.03320925113997063,"breakevenPct":1.3672618248371406},{"delta":0.65,"premium":1.7303777949113337,"strike":75.32536622976099,"iv":0.1311272166538165,"gamma":0.1301834232845027,"theta":-0.0228,"vega":0.07846083269082497,"rho":0.03615476589203285,"breakevenPct":1.202710828306178},{"delta":0.7,"premium":2.028834720570748,"strike":74.90725326991677,"iv":0.1353065398335315,"gamma":0.11982485136741977,"theta":-0.022809274673008324,"vega":0.07445196195005946,"rho":0.0390919390142217,"breakevenPct":1.0455581698023597},{"delta":0.75,"premium":2.5341854934601664,"strike":74.31272294887039,"iv":0.14624589774078478,"gamma":0.10139441141498218,"theta":-0.02286872770511296,"vega":0.06773376932223543,"rho":0.041983981779916184,"breakevenPct":0.9284324170351421},{"delta":0.8,"premium":2.997076180257511,"strike":73.74570815450643,"iv":0.15032167381974249,"gamma":0.08567328326180257,"theta":-0.0216793991416309,"vega":0.059444742489270376,"rho":0.04487207462023408,"breakevenPct":0.7916789266665963},{"delta":0.85,"premium":3.4128487124463516,"strike":73.20922746781116,"iv":0.14678090128755367,"gamma":0.07295869098712449,"theta":-0.019104291845493566,"vega":0.04941255364806868,"rho":0.047755784210028594,"breakevenPct":0.633144444782653},{"delta":0.9,"premium":5.670387881348907,"strike":70.73471580394713,"iv":0.20784723128438756,"gamma":0.04172860673553003,"theta":-0.014793739709237815,"vega":0.0374778051106027,"rho":0.04970965434685976,"breakevenPct":0.3481792557079465}],"put":[{"delta":0.1,"premium":0.55,"strike":64.22192346163543,"iv":0.5095032812207857,"gamma":0.01606644106236033,"theta":-0.032056055433359314,"vega":0.03766666704269653,"rho":-0.006771680766181165,"breakevenPct":16.375199025958207},{"delta":0.15,"premium":0.5880608713190962,"strike":69.52243485276385,"iv":0.33843958181289,"gamma":0.03218666843167686,"theta":-0.027652310684603477,"vega":0.050017890297023575,"rho":-0.010108088430912671,"breakevenPct":9.463653820009517},{"delta":0.2,"premium":0.650321174931329,"strike":72.00428233241772,"iv":0.2619256626766384,"gamma":0.04979877688034673,"theta":-0.02517048449186069,"vega":0.06009129048330653,"rho":-0.01348912294993726,"breakevenPct":6.285840350031016},{"delta":0.25,"premium":0.7339110238421258,"strike":73.35644095368504,"iv":0.22339387958227822,"gamma":0.06678513703304811,"theta":-0.02370220522351418,"vega":0.06809132327164424,"rho":-0.01687499599168705,"breakevenPct":4.619740044860899},{"delta":0.3,"premium":0.8032803838527312,"strike":74.35520255901821,"iv":0.19186048122661853,"gamma":0.08458263756299689,"theta":-0.021585169274803938,"vega":0.07429277121886405,"rho":-0.020261322583035337,"breakevenPct":3.3991040515294535},{"delta":0.35,"premium":0.909097958214588,"strike":75.05198833265479,"iv":0.17526366859065926,"gamma":0.09852605307042164,"theta":-0.02059203633460309,"vega":0.07936838277255381,"rho":-0.023594407288296485,"breakevenPct":2.622944084002896},{"delta":0.4,"premium":0.9971563668055711,"strike":75.55517923888898,"iv":0.16020864279943883,"gamma":0.11273727755533586,"theta":-0.019056985201586586,"vega":0.08225140677862929,"rho":-0.026786198691117646,"breakevenPct":2.077721470864983},{"delta":0.45,"premium":1.0978526398739166,"strike":76.04570527974784,"iv":0.14678116627265564,"gamma":0.12536855791962173,"theta":-0.01762687155240347,"vega":0.08477714736012608,"rho":-0.029977897441834836,"breakevenPct":1.5657307067587165},{"delta":0.5,"premium":1.2948581560283687,"strike":76.43971631205673,"iv":0.14575673758865249,"gamma":0.1259595744680851,"theta":-0.01699645390070922,"vega":0.08458014184397163,"rho":-0.0331688901196218,"breakevenPct":1.306989550790169},{"delta":0.55,"premium":1.4918636721828211,"strike":76.83372734436564,"iv":0.14473230890464933,"gamma":0.12655059101654845,"theta":-0.016366036249014972,"vega":0.08438313632781717,"rho":-0.03635988279740877,"breakevenPct":1.0482483948216212},{"delta":0.6,"premium":1.7459684487291844,"strike":77.2532865907099,"iv":0.14528781770376864,"gamma":0.12295004382120947,"theta":-0.015466783523225242,"vega":0.08224837861524979,"rho":-0.03953682405536047,"breakevenPct":0.8309454400043134},{"delta":0.65,"premium":2.0417616126205083,"strike":77.69149868536371,"iv":0.1469968448729185,"gamma":0.11628921998247152,"theta":-0.01437125328659071,"vega":0.0786988606485539,"rho":-0.042703506318207546,"breakevenPct":0.6438966735707825},{"delta":0.7,"premium":2.3873549883990712,"strike":78.17169373549883,"iv":0.14960788863109048,"gamma":0.10790858468677496,"theta":-0.013136426914153133,"vega":0.07425986078886312,"rho":-0.045887058833000434,"breakevenPct":0.46711485802499636},{"delta":0.75,"premium":2.8513921113689094,"strike":78.75174013921114,"iv":0.15436426914153134,"gamma":0.09543758700696056,"theta":-0.01157030162412993,"vega":0.06770533642691415,"rho":-0.04911073519025907,"breakevenPct":0.3147517364824941}]}},"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"}}